8804 東京建物(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,656 | 1,689 | 1,651 | 1,680 | 543,400 | 1,680 |
| 2021-12-29 | 1,695 | 1,701 | 1,659 | 1,673 | 564,200 | 1,673 |
| 2021-12-28 | 1,714 | 1,734 | 1,703 | 1,711 | 541,500 | 1,711 |
| 2021-12-27 | 1,678 | 1,701 | 1,672 | 1,690 | 391,800 | 1,690 |
| 2021-12-24 | 1,686 | 1,688 | 1,666 | 1,674 | 265,000 | 1,674 |
| 2021-12-23 | 1,668 | 1,692 | 1,663 | 1,686 | 327,100 | 1,686 |
| 2021-12-22 | 1,656 | 1,669 | 1,646 | 1,659 | 376,500 | 1,659 |
| 2021-12-21 | 1,643 | 1,670 | 1,636 | 1,659 | 541,000 | 1,659 |
| 2021-12-20 | 1,644 | 1,646 | 1,604 | 1,611 | 824,100 | 1,611 |
| 2021-12-17 | 1,670 | 1,681 | 1,645 | 1,667 | 1,302,000 | 1,667 |
| 2021-12-16 | 1,698 | 1,698 | 1,672 | 1,673 | 432,400 | 1,673 |
| 2021-12-15 | 1,655 | 1,686 | 1,652 | 1,678 | 460,500 | 1,678 |
| 2021-12-14 | 1,674 | 1,695 | 1,638 | 1,652 | 618,400 | 1,652 |
| 2021-12-13 | 1,709 | 1,717 | 1,682 | 1,685 | 587,900 | 1,685 |
| 2021-12-10 | 1,682 | 1,709 | 1,677 | 1,683 | 673,400 | 1,683 |
| 2021-12-09 | 1,685 | 1,707 | 1,676 | 1,682 | 532,800 | 1,682 |
| 2021-12-08 | 1,722 | 1,732 | 1,696 | 1,696 | 765,400 | 1,696 |
| 2021-12-07 | 1,708 | 1,742 | 1,695 | 1,735 | 723,400 | 1,735 |
| 2021-12-06 | 1,692 | 1,703 | 1,678 | 1,685 | 455,400 | 1,685 |
| 2021-12-03 | 1,673 | 1,696 | 1,659 | 1,692 | 889,400 | 1,692 |
| 2021-12-02 | 1,620 | 1,662 | 1,618 | 1,641 | 1,887,900 | 1,641 |
| 2021-12-01 | 1,606 | 1,649 | 1,604 | 1,645 | 1,570,000 | 1,645 |
| 2021-11-30 | 1,617 | 1,645 | 1,608 | 1,608 | 1,516,300 | 1,608 |
| 2021-11-29 | 1,608 | 1,638 | 1,593 | 1,601 | 859,100 | 1,601 |
| 2021-11-26 | 1,671 | 1,671 | 1,627 | 1,639 | 809,600 | 1,639 |
| 2021-11-25 | 1,675 | 1,677 | 1,653 | 1,667 | 314,600 | 1,667 |
| 2021-11-24 | 1,701 | 1,735 | 1,656 | 1,661 | 706,100 | 1,661 |
| 2021-11-22 | 1,658 | 1,696 | 1,650 | 1,695 | 518,000 | 1,695 |
| 2021-11-19 | 1,654 | 1,673 | 1,638 | 1,670 | 628,200 | 1,670 |
| 2021-11-18 | 1,622 | 1,644 | 1,617 | 1,641 | 637,300 | 1,641 |
| 2021-11-17 | 1,653 | 1,654 | 1,631 | 1,639 | 527,600 | 1,639 |
| 2021-11-16 | 1,688 | 1,698 | 1,649 | 1,653 | 438,700 | 1,653 |
| 2021-11-15 | 1,674 | 1,685 | 1,666 | 1,680 | 329,800 | 1,680 |
| 2021-11-12 | 1,639 | 1,693 | 1,639 | 1,672 | 629,100 | 1,672 |
| 2021-11-11 | 1,630 | 1,658 | 1,624 | 1,634 | 867,100 | 1,634 |
| 2021-11-10 | 1,635 | 1,637 | 1,614 | 1,629 | 545,600 | 1,629 |
| 2021-11-09 | 1,660 | 1,662 | 1,629 | 1,629 | 598,300 | 1,629 |
| 2021-11-08 | 1,674 | 1,683 | 1,659 | 1,667 | 498,500 | 1,667 |
| 2021-11-05 | 1,669 | 1,671 | 1,646 | 1,655 | 348,000 | 1,655 |
| 2021-11-04 | 1,690 | 1,691 | 1,666 | 1,676 | 857,300 | 1,676 |
| 2021-11-02 | 1,683 | 1,690 | 1,668 | 1,669 | 458,400 | 1,669 |
| 2021-11-01 | 1,700 | 1,703 | 1,680 | 1,694 | 497,300 | 1,694 |
| 2021-10-29 | 1,680 | 1,685 | 1,651 | 1,670 | 576,300 | 1,670 |
| 2021-10-28 | 1,667 | 1,688 | 1,660 | 1,682 | 444,200 | 1,682 |
| 2021-10-27 | 1,680 | 1,686 | 1,666 | 1,669 | 295,400 | 1,669 |
| 2021-10-26 | 1,696 | 1,712 | 1,683 | 1,690 | 426,600 | 1,690 |
| 2021-10-25 | 1,671 | 1,700 | 1,670 | 1,678 | 365,500 | 1,678 |
| 2021-10-22 | 1,671 | 1,692 | 1,655 | 1,674 | 356,700 | 1,674 |
| 2021-10-21 | 1,720 | 1,724 | 1,691 | 1,693 | 308,600 | 1,693 |
| 2021-10-20 | 1,707 | 1,716 | 1,693 | 1,708 | 499,200 | 1,708 |
| 2021-10-19 | 1,724 | 1,728 | 1,690 | 1,696 | 773,800 | 1,696 |
| 2021-10-18 | 1,705 | 1,713 | 1,688 | 1,712 | 354,100 | 1,712 |
| 2021-10-15 | 1,689 | 1,708 | 1,681 | 1,703 | 631,500 | 1,703 |
| 2021-10-14 | 1,661 | 1,680 | 1,654 | 1,679 | 527,800 | 1,679 |
| 2021-10-13 | 1,655 | 1,678 | 1,649 | 1,661 | 522,200 | 1,661 |
| 2021-10-12 | 1,674 | 1,680 | 1,654 | 1,657 | 360,600 | 1,657 |
| 2021-10-11 | 1,661 | 1,687 | 1,655 | 1,679 | 515,900 | 1,679 |
| 2021-10-08 | 1,650 | 1,684 | 1,646 | 1,652 | 722,700 | 1,652 |
| 2021-10-07 | 1,649 | 1,665 | 1,624 | 1,640 | 503,500 | 1,640 |
| 2021-10-06 | 1,693 | 1,705 | 1,628 | 1,652 | 736,800 | 1,652 |
| 2021-10-05 | 1,665 | 1,688 | 1,639 | 1,682 | 871,400 | 1,682 |
| 2021-10-04 | 1,725 | 1,725 | 1,668 | 1,691 | 3,730,600 | 1,691 |
| 2021-10-01 | 1,753 | 1,766 | 1,701 | 1,702 | 960,800 | 1,702 |
| 2021-09-30 | 1,760 | 1,791 | 1,751 | 1,774 | 963,300 | 1,774 |
| 2021-09-29 | 1,760 | 1,768 | 1,738 | 1,755 | 640,900 | 1,755 |
| 2021-09-28 | 1,799 | 1,805 | 1,770 | 1,800 | 820,500 | 1,800 |
| 2021-09-27 | 1,789 | 1,826 | 1,784 | 1,798 | 769,700 | 1,798 |
| 2021-09-24 | 1,781 | 1,795 | 1,768 | 1,789 | 750,400 | 1,789 |
| 2021-09-22 | 1,711 | 1,750 | 1,706 | 1,735 | 895,300 | 1,735 |
| 2021-09-21 | 1,705 | 1,712 | 1,692 | 1,699 | 577,800 | 1,699 |
| 2021-09-17 | 1,768 | 1,768 | 1,731 | 1,745 | 1,105,900 | 1,745 |
| 2021-09-16 | 1,785 | 1,786 | 1,745 | 1,753 | 787,900 | 1,753 |
| 2021-09-15 | 1,809 | 1,809 | 1,752 | 1,769 | 935,200 | 1,769 |
| 2021-09-14 | 1,850 | 1,852 | 1,826 | 1,839 | 691,100 | 1,839 |
| 2021-09-13 | 1,832 | 1,847 | 1,809 | 1,824 | 685,500 | 1,824 |
| 2021-09-10 | 1,809 | 1,820 | 1,792 | 1,817 | 903,700 | 1,817 |
| 2021-09-09 | 1,785 | 1,799 | 1,779 | 1,788 | 602,200 | 1,788 |
| 2021-09-08 | 1,747 | 1,788 | 1,741 | 1,785 | 1,326,000 | 1,785 |
| 2021-09-07 | 1,730 | 1,756 | 1,721 | 1,748 | 1,060,000 | 1,748 |
| 2021-09-06 | 1,723 | 1,724 | 1,688 | 1,706 | 2,154,400 | 1,706 |
| 2021-09-03 | 1,686 | 1,703 | 1,671 | 1,683 | 1,892,300 | 1,683 |
| 2021-09-02 | 1,685 | 1,690 | 1,671 | 1,684 | 566,500 | 1,684 |
| 2021-09-01 | 1,679 | 1,706 | 1,678 | 1,693 | 589,700 | 1,693 |
| 2021-08-31 | 1,675 | 1,694 | 1,663 | 1,685 | 647,700 | 1,685 |
| 2021-08-30 | 1,672 | 1,703 | 1,671 | 1,703 | 575,600 | 1,703 |
| 2021-08-27 | 1,644 | 1,666 | 1,640 | 1,653 | 412,400 | 1,653 |
| 2021-08-26 | 1,632 | 1,645 | 1,625 | 1,635 | 372,300 | 1,635 |
| 2021-08-25 | 1,613 | 1,635 | 1,609 | 1,625 | 496,800 | 1,625 |
| 2021-08-24 | 1,618 | 1,626 | 1,590 | 1,605 | 544,700 | 1,605 |
| 2021-08-23 | 1,593 | 1,620 | 1,591 | 1,609 | 709,900 | 1,609 |
| 2021-08-20 | 1,618 | 1,623 | 1,598 | 1,604 | 396,700 | 1,604 |
| 2021-08-19 | 1,631 | 1,642 | 1,611 | 1,613 | 379,900 | 1,613 |
| 2021-08-18 | 1,630 | 1,653 | 1,622 | 1,643 | 330,500 | 1,643 |
| 2021-08-17 | 1,672 | 1,677 | 1,633 | 1,635 | 371,900 | 1,635 |
| 2021-08-16 | 1,682 | 1,682 | 1,649 | 1,672 | 363,200 | 1,672 |
| 2021-08-13 | 1,739 | 1,739 | 1,691 | 1,694 | 549,100 | 1,694 |
| 2021-08-12 | 1,726 | 1,743 | 1,714 | 1,728 | 533,200 | 1,728 |
| 2021-08-11 | 1,678 | 1,721 | 1,661 | 1,713 | 605,700 | 1,713 |
| 2021-08-10 | 1,674 | 1,703 | 1,657 | 1,660 | 537,900 | 1,660 |
| 2021-08-06 | 1,643 | 1,683 | 1,640 | 1,674 | 377,100 | 1,674 |
| 2021-08-05 | 1,621 | 1,656 | 1,615 | 1,653 | 515,000 | 1,653 |
| 2021-08-04 | 1,658 | 1,666 | 1,636 | 1,637 | 446,300 | 1,637 |
| 2021-08-03 | 1,642 | 1,662 | 1,638 | 1,652 | 355,600 | 1,652 |
| 2021-08-02 | 1,643 | 1,666 | 1,628 | 1,658 | 493,600 | 1,658 |
| 2021-07-30 | 1,670 | 1,675 | 1,639 | 1,640 | 773,700 | 1,640 |
| 2021-07-29 | 1,708 | 1,716 | 1,671 | 1,683 | 587,600 | 1,683 |
| 2021-07-28 | 1,701 | 1,732 | 1,698 | 1,717 | 991,000 | 1,717 |
| 2021-07-27 | 1,686 | 1,714 | 1,675 | 1,712 | 1,186,100 | 1,712 |
| 2021-07-26 | 1,669 | 1,695 | 1,655 | 1,661 | 1,063,600 | 1,661 |
| 2021-07-21 | 1,627 | 1,650 | 1,617 | 1,617 | 833,300 | 1,617 |
| 2021-07-20 | 1,622 | 1,623 | 1,584 | 1,587 | 1,030,700 | 1,587 |
| 2021-07-19 | 1,670 | 1,670 | 1,641 | 1,654 | 630,800 | 1,654 |
| 2021-07-16 | 1,687 | 1,693 | 1,669 | 1,685 | 588,400 | 1,685 |
| 2021-07-15 | 1,699 | 1,711 | 1,692 | 1,695 | 818,600 | 1,695 |
| 2021-07-14 | 1,660 | 1,709 | 1,655 | 1,699 | 981,000 | 1,699 |
| 2021-07-13 | 1,672 | 1,688 | 1,659 | 1,685 | 626,400 | 1,685 |
| 2021-07-12 | 1,670 | 1,674 | 1,643 | 1,648 | 645,300 | 1,648 |
| 2021-07-09 | 1,627 | 1,637 | 1,601 | 1,632 | 1,035,500 | 1,632 |
| 2021-07-08 | 1,632 | 1,684 | 1,596 | 1,656 | 1,847,700 | 1,656 |
| 2021-07-07 | 1,586 | 1,621 | 1,580 | 1,620 | 912,800 | 1,620 |
| 2021-07-06 | 1,624 | 1,625 | 1,615 | 1,622 | 549,500 | 1,622 |
| 2021-07-05 | 1,615 | 1,631 | 1,609 | 1,611 | 438,700 | 1,611 |
| 2021-07-02 | 1,597 | 1,630 | 1,593 | 1,624 | 779,500 | 1,624 |
| 2021-07-01 | 1,587 | 1,597 | 1,578 | 1,587 | 889,500 | 1,587 |
| 2021-06-30 | 1,582 | 1,605 | 1,576 | 1,584 | 915,500 | 1,584 |
| 2021-06-29 | 1,558 | 1,566 | 1,545 | 1,558 | 841,200 | 1,558 |
| 2021-06-28 | 1,603 | 1,613 | 1,597 | 1,604 | 571,300 | 1,604 |
| 2021-06-25 | 1,625 | 1,629 | 1,603 | 1,604 | 547,200 | 1,604 |
| 2021-06-24 | 1,599 | 1,625 | 1,594 | 1,603 | 616,500 | 1,603 |
| 2021-06-23 | 1,645 | 1,653 | 1,621 | 1,621 | 560,800 | 1,621 |
| 2021-06-22 | 1,639 | 1,665 | 1,627 | 1,658 | 723,600 | 1,658 |
| 2021-06-21 | 1,629 | 1,629 | 1,591 | 1,607 | 795,400 | 1,607 |
| 2021-06-18 | 1,696 | 1,700 | 1,654 | 1,654 | 1,244,700 | 1,654 |
| 2021-06-17 | 1,710 | 1,721 | 1,686 | 1,698 | 550,600 | 1,698 |
| 2021-06-16 | 1,718 | 1,745 | 1,712 | 1,712 | 1,058,700 | 1,712 |
| 2021-06-15 | 1,701 | 1,727 | 1,700 | 1,717 | 726,300 | 1,717 |
| 2021-06-14 | 1,726 | 1,732 | 1,693 | 1,696 | 586,100 | 1,696 |
| 2021-06-11 | 1,749 | 1,749 | 1,693 | 1,713 | 1,065,400 | 1,713 |
| 2021-06-10 | 1,741 | 1,768 | 1,737 | 1,761 | 807,800 | 1,761 |
| 2021-06-09 | 1,683 | 1,762 | 1,680 | 1,745 | 955,000 | 1,745 |
| 2021-06-08 | 1,685 | 1,695 | 1,669 | 1,682 | 406,900 | 1,682 |
| 2021-06-07 | 1,675 | 1,691 | 1,662 | 1,685 | 432,700 | 1,685 |
| 2021-06-04 | 1,681 | 1,685 | 1,671 | 1,677 | 488,200 | 1,677 |
| 2021-06-03 | 1,656 | 1,697 | 1,651 | 1,692 | 709,300 | 1,692 |
| 2021-06-02 | 1,650 | 1,661 | 1,635 | 1,661 | 806,500 | 1,661 |
| 2021-06-01 | 1,634 | 1,638 | 1,598 | 1,623 | 690,100 | 1,623 |
| 2021-05-31 | 1,664 | 1,673 | 1,621 | 1,628 | 503,600 | 1,628 |
| 2021-05-28 | 1,682 | 1,690 | 1,666 | 1,681 | 950,000 | 1,681 |
| 2021-05-27 | 1,711 | 1,723 | 1,664 | 1,676 | 1,385,800 | 1,676 |
| 2021-05-26 | 1,706 | 1,720 | 1,699 | 1,713 | 509,300 | 1,713 |
| 2021-05-25 | 1,707 | 1,723 | 1,701 | 1,719 | 448,900 | 1,719 |
| 2021-05-24 | 1,699 | 1,719 | 1,696 | 1,697 | 293,900 | 1,697 |
| 2021-05-21 | 1,700 | 1,715 | 1,693 | 1,701 | 360,000 | 1,701 |
| 2021-05-20 | 1,668 | 1,710 | 1,667 | 1,704 | 346,700 | 1,704 |
| 2021-05-19 | 1,693 | 1,695 | 1,667 | 1,676 | 468,200 | 1,676 |
| 2021-05-18 | 1,688 | 1,714 | 1,672 | 1,709 | 567,800 | 1,709 |
| 2021-05-17 | 1,651 | 1,663 | 1,642 | 1,659 | 348,700 | 1,659 |
| 2021-05-14 | 1,632 | 1,635 | 1,615 | 1,629 | 517,800 | 1,629 |
| 2021-05-13 | 1,639 | 1,657 | 1,604 | 1,616 | 750,000 | 1,616 |
| 2021-05-12 | 1,690 | 1,690 | 1,623 | 1,632 | 643,600 | 1,632 |
| 2021-05-11 | 1,735 | 1,736 | 1,685 | 1,690 | 641,800 | 1,690 |
| 2021-05-10 | 1,718 | 1,743 | 1,714 | 1,727 | 715,900 | 1,727 |
| 2021-05-07 | 1,652 | 1,696 | 1,640 | 1,690 | 701,400 | 1,690 |
| 2021-05-06 | 1,664 | 1,671 | 1,636 | 1,639 | 617,400 | 1,639 |
| 2021-04-30 | 1,606 | 1,622 | 1,599 | 1,613 | 497,600 | 1,613 |
| 2021-04-28 | 1,600 | 1,630 | 1,589 | 1,613 | 609,500 | 1,613 |
| 2021-04-27 | 1,606 | 1,606 | 1,582 | 1,582 | 509,100 | 1,582 |
| 2021-04-26 | 1,607 | 1,619 | 1,593 | 1,616 | 418,100 | 1,616 |
| 2021-04-23 | 1,611 | 1,618 | 1,588 | 1,607 | 515,600 | 1,607 |
| 2021-04-22 | 1,588 | 1,598 | 1,572 | 1,597 | 402,900 | 1,597 |
| 2021-04-21 | 1,576 | 1,588 | 1,558 | 1,570 | 692,400 | 1,570 |
| 2021-04-20 | 1,654 | 1,655 | 1,610 | 1,614 | 749,900 | 1,614 |
| 2021-04-19 | 1,700 | 1,705 | 1,666 | 1,672 | 420,200 | 1,672 |
| 2021-04-16 | 1,679 | 1,709 | 1,672 | 1,706 | 414,800 | 1,706 |
| 2021-04-15 | 1,660 | 1,680 | 1,652 | 1,676 | 601,300 | 1,676 |
| 2021-04-14 | 1,665 | 1,670 | 1,626 | 1,652 | 681,300 | 1,652 |
| 2021-04-13 | 1,707 | 1,712 | 1,691 | 1,691 | 458,000 | 1,691 |
| 2021-04-12 | 1,685 | 1,710 | 1,685 | 1,706 | 435,500 | 1,706 |
| 2021-04-09 | 1,695 | 1,724 | 1,670 | 1,683 | 1,009,000 | 1,683 |
| 2021-04-08 | 1,691 | 1,704 | 1,655 | 1,668 | 786,000 | 1,668 |
| 2021-04-07 | 1,697 | 1,723 | 1,695 | 1,701 | 728,900 | 1,701 |
| 2021-04-06 | 1,754 | 1,754 | 1,681 | 1,685 | 777,200 | 1,685 |
| 2021-04-05 | 1,718 | 1,747 | 1,707 | 1,735 | 649,100 | 1,735 |
| 2021-04-02 | 1,719 | 1,719 | 1,683 | 1,708 | 722,700 | 1,708 |
| 2021-04-01 | 1,675 | 1,696 | 1,660 | 1,679 | 543,900 | 1,679 |
| 2021-03-31 | 1,700 | 1,723 | 1,680 | 1,681 | 761,900 | 1,681 |
| 2021-03-30 | 1,684 | 1,719 | 1,673 | 1,716 | 578,100 | 1,716 |
| 2021-03-29 | 1,700 | 1,703 | 1,663 | 1,683 | 1,017,300 | 1,683 |
| 2021-03-26 | 1,711 | 1,723 | 1,698 | 1,705 | 551,300 | 1,705 |
| 2021-03-25 | 1,692 | 1,714 | 1,668 | 1,677 | 606,300 | 1,677 |
| 2021-03-24 | 1,680 | 1,708 | 1,663 | 1,667 | 523,000 | 1,667 |
| 2021-03-23 | 1,735 | 1,760 | 1,711 | 1,714 | 662,400 | 1,714 |
| 2021-03-22 | 1,730 | 1,742 | 1,701 | 1,722 | 608,200 | 1,722 |
| 2021-03-19 | 1,719 | 1,771 | 1,715 | 1,755 | 1,233,300 | 1,755 |
| 2021-03-18 | 1,737 | 1,760 | 1,725 | 1,729 | 834,800 | 1,729 |
| 2021-03-17 | 1,704 | 1,730 | 1,689 | 1,724 | 617,800 | 1,724 |
| 2021-03-16 | 1,677 | 1,708 | 1,676 | 1,704 | 483,500 | 1,704 |
| 2021-03-15 | 1,694 | 1,703 | 1,675 | 1,689 | 470,800 | 1,689 |
| 2021-03-12 | 1,681 | 1,684 | 1,635 | 1,670 | 840,200 | 1,670 |
| 2021-03-11 | 1,656 | 1,679 | 1,648 | 1,671 | 1,203,200 | 1,671 |
| 2021-03-10 | 1,625 | 1,666 | 1,622 | 1,663 | 831,500 | 1,663 |
| 2021-03-09 | 1,650 | 1,677 | 1,643 | 1,654 | 851,600 | 1,654 |
| 2021-03-08 | 1,600 | 1,649 | 1,600 | 1,614 | 833,100 | 1,614 |
| 2021-03-05 | 1,579 | 1,585 | 1,532 | 1,571 | 752,900 | 1,571 |
| 2021-03-04 | 1,558 | 1,596 | 1,551 | 1,575 | 1,082,900 | 1,575 |
| 2021-03-03 | 1,566 | 1,571 | 1,548 | 1,564 | 560,800 | 1,564 |
| 2021-03-02 | 1,587 | 1,595 | 1,553 | 1,564 | 833,300 | 1,564 |
| 2021-03-01 | 1,551 | 1,596 | 1,542 | 1,588 | 992,900 | 1,588 |
| 2021-02-26 | 1,564 | 1,564 | 1,507 | 1,511 | 1,151,100 | 1,511 |
| 2021-02-25 | 1,607 | 1,617 | 1,557 | 1,589 | 816,000 | 1,589 |
| 2021-02-24 | 1,594 | 1,608 | 1,574 | 1,580 | 721,800 | 1,580 |
| 2021-02-22 | 1,570 | 1,597 | 1,555 | 1,560 | 747,400 | 1,560 |
| 2021-02-19 | 1,533 | 1,546 | 1,523 | 1,536 | 916,000 | 1,536 |
| 2021-02-18 | 1,576 | 1,582 | 1,527 | 1,528 | 915,000 | 1,528 |
| 2021-02-17 | 1,619 | 1,636 | 1,575 | 1,584 | 753,200 | 1,584 |
| 2021-02-16 | 1,637 | 1,652 | 1,594 | 1,604 | 900,800 | 1,604 |
| 2021-02-15 | 1,650 | 1,650 | 1,600 | 1,630 | 807,900 | 1,630 |
| 2021-02-12 | 1,567 | 1,579 | 1,554 | 1,572 | 539,600 | 1,572 |
| 2021-02-10 | 1,532 | 1,568 | 1,519 | 1,559 | 621,800 | 1,559 |
| 2021-02-09 | 1,575 | 1,578 | 1,551 | 1,566 | 755,800 | 1,566 |
| 2021-02-08 | 1,556 | 1,609 | 1,556 | 1,597 | 964,400 | 1,597 |
| 2021-02-05 | 1,519 | 1,549 | 1,515 | 1,538 | 721,600 | 1,538 |
| 2021-02-04 | 1,491 | 1,517 | 1,478 | 1,489 | 694,200 | 1,489 |
| 2021-02-03 | 1,407 | 1,493 | 1,404 | 1,491 | 979,400 | 1,491 |
| 2021-02-02 | 1,406 | 1,408 | 1,382 | 1,398 | 828,700 | 1,398 |
| 2021-02-01 | 1,397 | 1,432 | 1,391 | 1,412 | 750,300 | 1,412 |
| 2021-01-29 | 1,420 | 1,429 | 1,400 | 1,411 | 1,145,800 | 1,411 |
| 2021-01-28 | 1,392 | 1,425 | 1,391 | 1,406 | 776,400 | 1,406 |
| 2021-01-27 | 1,439 | 1,453 | 1,433 | 1,435 | 345,800 | 1,435 |
| 2021-01-26 | 1,442 | 1,454 | 1,428 | 1,434 | 341,400 | 1,434 |
| 2021-01-25 | 1,462 | 1,476 | 1,441 | 1,452 | 585,400 | 1,452 |
| 2021-01-22 | 1,434 | 1,463 | 1,421 | 1,455 | 489,300 | 1,455 |
| 2021-01-21 | 1,460 | 1,468 | 1,441 | 1,447 | 784,600 | 1,447 |
| 2021-01-20 | 1,454 | 1,459 | 1,439 | 1,455 | 492,700 | 1,455 |
| 2021-01-19 | 1,432 | 1,463 | 1,426 | 1,457 | 531,800 | 1,457 |
| 2021-01-18 | 1,442 | 1,449 | 1,417 | 1,429 | 423,500 | 1,429 |
| 2021-01-15 | 1,483 | 1,486 | 1,443 | 1,455 | 611,100 | 1,455 |
| 2021-01-14 | 1,494 | 1,507 | 1,472 | 1,480 | 641,000 | 1,480 |
| 2021-01-13 | 1,476 | 1,497 | 1,454 | 1,495 | 473,700 | 1,495 |
| 2021-01-12 | 1,479 | 1,498 | 1,470 | 1,481 | 465,800 | 1,481 |
| 2021-01-08 | 1,457 | 1,489 | 1,435 | 1,486 | 834,000 | 1,486 |
| 2021-01-07 | 1,451 | 1,466 | 1,439 | 1,441 | 548,000 | 1,441 |
| 2021-01-06 | 1,379 | 1,424 | 1,378 | 1,417 | 458,700 | 1,417 |
| 2021-01-05 | 1,381 | 1,388 | 1,372 | 1,384 | 453,500 | 1,384 |
| 2021-01-04 | 1,415 | 1,415 | 1,367 | 1,388 | 525,800 | 1,388 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
