8818 京阪神ビルディング(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 | 1,569 | 1,584 | 1,557 | 1,562 | 91,200 | 1,562 |
| 2021-12-29 | 1,562 | 1,585 | 1,548 | 1,570 | 87,700 | 1,570 |
| 2021-12-28 | 1,530 | 1,534 | 1,516 | 1,522 | 129,500 | 1,522 |
| 2021-12-27 | 1,520 | 1,532 | 1,513 | 1,513 | 55,800 | 1,513 |
| 2021-12-24 | 1,533 | 1,546 | 1,507 | 1,519 | 46,200 | 1,519 |
| 2021-12-23 | 1,529 | 1,540 | 1,495 | 1,532 | 47,600 | 1,532 |
| 2021-12-22 | 1,525 | 1,527 | 1,509 | 1,515 | 55,000 | 1,515 |
| 2021-12-21 | 1,494 | 1,532 | 1,488 | 1,514 | 64,700 | 1,514 |
| 2021-12-20 | 1,531 | 1,541 | 1,493 | 1,494 | 75,900 | 1,494 |
| 2021-12-17 | 1,562 | 1,567 | 1,531 | 1,536 | 112,000 | 1,536 |
| 2021-12-16 | 1,556 | 1,567 | 1,541 | 1,553 | 75,400 | 1,553 |
| 2021-12-15 | 1,531 | 1,555 | 1,529 | 1,542 | 66,100 | 1,542 |
| 2021-12-14 | 1,550 | 1,554 | 1,526 | 1,529 | 92,500 | 1,529 |
| 2021-12-13 | 1,566 | 1,570 | 1,533 | 1,536 | 58,500 | 1,536 |
| 2021-12-10 | 1,572 | 1,587 | 1,559 | 1,566 | 83,300 | 1,566 |
| 2021-12-09 | 1,562 | 1,585 | 1,536 | 1,562 | 91,800 | 1,562 |
| 2021-12-08 | 1,618 | 1,630 | 1,564 | 1,568 | 120,900 | 1,568 |
| 2021-12-07 | 1,545 | 1,609 | 1,545 | 1,608 | 189,600 | 1,608 |
| 2021-12-06 | 1,517 | 1,537 | 1,491 | 1,519 | 149,700 | 1,519 |
| 2021-12-03 | 1,426 | 1,496 | 1,426 | 1,490 | 150,700 | 1,490 |
| 2021-12-02 | 1,419 | 1,443 | 1,415 | 1,415 | 171,300 | 1,415 |
| 2021-12-01 | 1,384 | 1,449 | 1,384 | 1,419 | 165,100 | 1,419 |
| 2021-11-30 | 1,419 | 1,439 | 1,371 | 1,377 | 129,100 | 1,377 |
| 2021-11-29 | 1,377 | 1,420 | 1,371 | 1,410 | 234,000 | 1,410 |
| 2021-11-26 | 1,416 | 1,416 | 1,387 | 1,395 | 47,100 | 1,395 |
| 2021-11-25 | 1,416 | 1,424 | 1,411 | 1,417 | 30,800 | 1,417 |
| 2021-11-24 | 1,429 | 1,458 | 1,412 | 1,419 | 79,400 | 1,419 |
| 2021-11-22 | 1,420 | 1,434 | 1,414 | 1,421 | 44,500 | 1,421 |
| 2021-11-19 | 1,418 | 1,428 | 1,413 | 1,420 | 58,500 | 1,420 |
| 2021-11-18 | 1,447 | 1,450 | 1,414 | 1,418 | 63,200 | 1,418 |
| 2021-11-17 | 1,433 | 1,447 | 1,426 | 1,427 | 65,100 | 1,427 |
| 2021-11-16 | 1,428 | 1,452 | 1,425 | 1,425 | 81,200 | 1,425 |
| 2021-11-15 | 1,410 | 1,421 | 1,408 | 1,419 | 39,000 | 1,419 |
| 2021-11-12 | 1,401 | 1,420 | 1,395 | 1,407 | 59,400 | 1,407 |
| 2021-11-11 | 1,373 | 1,404 | 1,373 | 1,399 | 45,600 | 1,399 |
| 2021-11-10 | 1,401 | 1,401 | 1,378 | 1,384 | 31,200 | 1,384 |
| 2021-11-09 | 1,401 | 1,410 | 1,389 | 1,400 | 48,900 | 1,400 |
| 2021-11-08 | 1,396 | 1,418 | 1,390 | 1,408 | 69,400 | 1,408 |
| 2021-11-05 | 1,397 | 1,402 | 1,381 | 1,395 | 69,900 | 1,395 |
| 2021-11-04 | 1,408 | 1,415 | 1,393 | 1,395 | 94,700 | 1,395 |
| 2021-11-02 | 1,420 | 1,420 | 1,385 | 1,385 | 65,400 | 1,385 |
| 2021-11-01 | 1,424 | 1,443 | 1,423 | 1,441 | 67,600 | 1,441 |
| 2021-10-29 | 1,409 | 1,430 | 1,403 | 1,419 | 66,200 | 1,419 |
| 2021-10-28 | 1,391 | 1,417 | 1,381 | 1,413 | 274,800 | 1,413 |
| 2021-10-27 | 1,420 | 1,420 | 1,385 | 1,391 | 89,000 | 1,391 |
| 2021-10-26 | 1,405 | 1,439 | 1,405 | 1,416 | 68,100 | 1,416 |
| 2021-10-25 | 1,440 | 1,463 | 1,390 | 1,409 | 183,900 | 1,409 |
| 2021-10-22 | 1,387 | 1,411 | 1,384 | 1,410 | 80,400 | 1,410 |
| 2021-10-21 | 1,414 | 1,416 | 1,396 | 1,402 | 71,100 | 1,402 |
| 2021-10-20 | 1,391 | 1,417 | 1,391 | 1,414 | 62,800 | 1,414 |
| 2021-10-19 | 1,410 | 1,414 | 1,385 | 1,387 | 50,800 | 1,387 |
| 2021-10-18 | 1,430 | 1,430 | 1,398 | 1,411 | 59,600 | 1,411 |
| 2021-10-15 | 1,412 | 1,421 | 1,398 | 1,417 | 60,300 | 1,417 |
| 2021-10-14 | 1,395 | 1,404 | 1,379 | 1,390 | 55,500 | 1,390 |
| 2021-10-13 | 1,395 | 1,401 | 1,386 | 1,393 | 51,300 | 1,393 |
| 2021-10-12 | 1,402 | 1,409 | 1,387 | 1,395 | 88,500 | 1,395 |
| 2021-10-11 | 1,378 | 1,400 | 1,373 | 1,400 | 126,800 | 1,400 |
| 2021-10-08 | 1,384 | 1,403 | 1,377 | 1,380 | 77,200 | 1,380 |
| 2021-10-07 | 1,359 | 1,387 | 1,352 | 1,377 | 70,100 | 1,377 |
| 2021-10-06 | 1,371 | 1,392 | 1,357 | 1,365 | 94,700 | 1,365 |
| 2021-10-05 | 1,364 | 1,384 | 1,359 | 1,374 | 102,200 | 1,374 |
| 2021-10-04 | 1,380 | 1,405 | 1,375 | 1,382 | 62,800 | 1,382 |
| 2021-10-01 | 1,400 | 1,402 | 1,368 | 1,379 | 98,600 | 1,379 |
| 2021-09-30 | 1,403 | 1,430 | 1,403 | 1,412 | 70,000 | 1,412 |
| 2021-09-29 | 1,439 | 1,439 | 1,400 | 1,420 | 143,400 | 1,420 |
| 2021-09-28 | 1,452 | 1,462 | 1,429 | 1,441 | 83,900 | 1,441 |
| 2021-09-27 | 1,474 | 1,487 | 1,452 | 1,457 | 85,200 | 1,457 |
| 2021-09-24 | 1,472 | 1,486 | 1,468 | 1,480 | 158,700 | 1,480 |
| 2021-09-22 | 1,456 | 1,480 | 1,456 | 1,460 | 132,700 | 1,460 |
| 2021-09-21 | 1,468 | 1,482 | 1,452 | 1,472 | 74,400 | 1,472 |
| 2021-09-17 | 1,519 | 1,544 | 1,497 | 1,497 | 92,100 | 1,497 |
| 2021-09-16 | 1,525 | 1,534 | 1,507 | 1,512 | 73,300 | 1,512 |
| 2021-09-15 | 1,562 | 1,577 | 1,526 | 1,533 | 64,900 | 1,533 |
| 2021-09-14 | 1,578 | 1,596 | 1,563 | 1,596 | 97,800 | 1,596 |
| 2021-09-13 | 1,563 | 1,582 | 1,539 | 1,565 | 136,000 | 1,565 |
| 2021-09-10 | 1,554 | 1,589 | 1,542 | 1,588 | 207,900 | 1,588 |
| 2021-09-09 | 1,537 | 1,557 | 1,537 | 1,551 | 121,500 | 1,551 |
| 2021-09-08 | 1,495 | 1,542 | 1,490 | 1,540 | 129,300 | 1,540 |
| 2021-09-07 | 1,483 | 1,506 | 1,470 | 1,495 | 125,900 | 1,495 |
| 2021-09-06 | 1,499 | 1,502 | 1,469 | 1,472 | 64,000 | 1,472 |
| 2021-09-03 | 1,466 | 1,490 | 1,449 | 1,474 | 101,900 | 1,474 |
| 2021-09-02 | 1,512 | 1,520 | 1,474 | 1,475 | 104,300 | 1,475 |
| 2021-09-01 | 1,532 | 1,547 | 1,522 | 1,528 | 78,800 | 1,528 |
| 2021-08-31 | 1,549 | 1,562 | 1,528 | 1,532 | 148,200 | 1,532 |
| 2021-08-30 | 1,511 | 1,544 | 1,511 | 1,543 | 116,800 | 1,543 |
| 2021-08-27 | 1,474 | 1,495 | 1,455 | 1,495 | 126,000 | 1,495 |
| 2021-08-26 | 1,488 | 1,503 | 1,466 | 1,474 | 99,200 | 1,474 |
| 2021-08-25 | 1,490 | 1,498 | 1,469 | 1,490 | 205,100 | 1,490 |
| 2021-08-24 | 1,457 | 1,474 | 1,456 | 1,463 | 103,100 | 1,463 |
| 2021-08-23 | 1,416 | 1,462 | 1,416 | 1,451 | 90,600 | 1,451 |
| 2021-08-20 | 1,416 | 1,439 | 1,411 | 1,415 | 110,100 | 1,415 |
| 2021-08-19 | 1,417 | 1,440 | 1,414 | 1,416 | 62,100 | 1,416 |
| 2021-08-18 | 1,414 | 1,428 | 1,403 | 1,417 | 62,400 | 1,417 |
| 2021-08-17 | 1,435 | 1,438 | 1,414 | 1,414 | 79,600 | 1,414 |
| 2021-08-16 | 1,461 | 1,472 | 1,429 | 1,435 | 107,100 | 1,435 |
| 2021-08-13 | 1,450 | 1,466 | 1,447 | 1,462 | 93,100 | 1,462 |
| 2021-08-12 | 1,450 | 1,467 | 1,433 | 1,450 | 92,500 | 1,450 |
| 2021-08-11 | 1,469 | 1,480 | 1,443 | 1,445 | 79,300 | 1,445 |
| 2021-08-10 | 1,454 | 1,473 | 1,447 | 1,450 | 109,600 | 1,450 |
| 2021-08-06 | 1,430 | 1,440 | 1,426 | 1,436 | 44,000 | 1,436 |
| 2021-08-05 | 1,405 | 1,432 | 1,404 | 1,423 | 85,800 | 1,423 |
| 2021-08-04 | 1,415 | 1,430 | 1,403 | 1,417 | 89,400 | 1,417 |
| 2021-08-03 | 1,430 | 1,431 | 1,410 | 1,411 | 93,600 | 1,411 |
| 2021-08-02 | 1,414 | 1,426 | 1,385 | 1,420 | 96,200 | 1,420 |
| 2021-07-30 | 1,414 | 1,422 | 1,390 | 1,409 | 119,900 | 1,409 |
| 2021-07-29 | 1,420 | 1,430 | 1,393 | 1,408 | 150,400 | 1,408 |
| 2021-07-28 | 1,376 | 1,450 | 1,367 | 1,401 | 305,200 | 1,401 |
| 2021-07-27 | 1,414 | 1,439 | 1,414 | 1,433 | 101,100 | 1,433 |
| 2021-07-26 | 1,433 | 1,455 | 1,408 | 1,414 | 236,400 | 1,414 |
| 2021-07-21 | 1,390 | 1,410 | 1,376 | 1,403 | 133,700 | 1,403 |
| 2021-07-20 | 1,395 | 1,405 | 1,385 | 1,390 | 91,200 | 1,390 |
| 2021-07-19 | 1,409 | 1,416 | 1,400 | 1,405 | 78,500 | 1,405 |
| 2021-07-16 | 1,385 | 1,424 | 1,385 | 1,421 | 57,800 | 1,421 |
| 2021-07-15 | 1,437 | 1,437 | 1,396 | 1,396 | 63,500 | 1,396 |
| 2021-07-14 | 1,433 | 1,449 | 1,420 | 1,437 | 67,400 | 1,437 |
| 2021-07-13 | 1,438 | 1,450 | 1,433 | 1,433 | 60,700 | 1,433 |
| 2021-07-12 | 1,424 | 1,438 | 1,424 | 1,432 | 77,700 | 1,432 |
| 2021-07-09 | 1,395 | 1,416 | 1,382 | 1,409 | 112,300 | 1,409 |
| 2021-07-08 | 1,408 | 1,436 | 1,408 | 1,411 | 111,300 | 1,411 |
| 2021-07-07 | 1,405 | 1,424 | 1,388 | 1,408 | 71,700 | 1,408 |
| 2021-07-06 | 1,422 | 1,434 | 1,414 | 1,418 | 92,700 | 1,418 |
| 2021-07-05 | 1,406 | 1,430 | 1,406 | 1,419 | 81,600 | 1,419 |
| 2021-07-02 | 1,382 | 1,408 | 1,382 | 1,405 | 76,800 | 1,405 |
| 2021-07-01 | 1,371 | 1,401 | 1,368 | 1,385 | 122,100 | 1,385 |
| 2021-06-30 | 1,371 | 1,387 | 1,357 | 1,362 | 89,800 | 1,362 |
| 2021-06-29 | 1,362 | 1,373 | 1,355 | 1,371 | 75,700 | 1,371 |
| 2021-06-28 | 1,387 | 1,387 | 1,378 | 1,379 | 39,900 | 1,379 |
| 2021-06-25 | 1,386 | 1,397 | 1,383 | 1,392 | 60,600 | 1,392 |
| 2021-06-24 | 1,376 | 1,396 | 1,370 | 1,379 | 79,900 | 1,379 |
| 2021-06-23 | 1,410 | 1,415 | 1,378 | 1,383 | 75,600 | 1,383 |
| 2021-06-22 | 1,397 | 1,429 | 1,392 | 1,414 | 101,700 | 1,414 |
| 2021-06-21 | 1,391 | 1,391 | 1,351 | 1,362 | 96,400 | 1,362 |
| 2021-06-18 | 1,411 | 1,411 | 1,388 | 1,403 | 142,300 | 1,403 |
| 2021-06-17 | 1,435 | 1,435 | 1,363 | 1,410 | 167,600 | 1,410 |
| 2021-06-16 | 1,413 | 1,440 | 1,413 | 1,435 | 79,000 | 1,435 |
| 2021-06-15 | 1,422 | 1,434 | 1,413 | 1,413 | 66,500 | 1,413 |
| 2021-06-14 | 1,423 | 1,424 | 1,414 | 1,422 | 86,700 | 1,422 |
| 2021-06-11 | 1,431 | 1,431 | 1,399 | 1,401 | 90,500 | 1,401 |
| 2021-06-10 | 1,417 | 1,431 | 1,412 | 1,428 | 92,000 | 1,428 |
| 2021-06-09 | 1,423 | 1,438 | 1,411 | 1,416 | 92,100 | 1,416 |
| 2021-06-08 | 1,391 | 1,425 | 1,391 | 1,420 | 78,000 | 1,420 |
| 2021-06-07 | 1,393 | 1,405 | 1,386 | 1,391 | 71,000 | 1,391 |
| 2021-06-04 | 1,424 | 1,424 | 1,387 | 1,392 | 90,500 | 1,392 |
| 2021-06-03 | 1,409 | 1,416 | 1,398 | 1,404 | 80,000 | 1,404 |
| 2021-06-02 | 1,400 | 1,414 | 1,385 | 1,407 | 163,800 | 1,407 |
| 2021-06-01 | 1,376 | 1,402 | 1,369 | 1,392 | 125,200 | 1,392 |
| 2021-05-31 | 1,396 | 1,396 | 1,350 | 1,356 | 92,200 | 1,356 |
| 2021-05-28 | 1,344 | 1,393 | 1,343 | 1,387 | 191,300 | 1,387 |
| 2021-05-27 | 1,293 | 1,348 | 1,293 | 1,339 | 251,500 | 1,339 |
| 2021-05-26 | 1,303 | 1,312 | 1,289 | 1,300 | 180,000 | 1,300 |
| 2021-05-25 | 1,307 | 1,309 | 1,284 | 1,304 | 291,200 | 1,304 |
| 2021-05-24 | 1,322 | 1,338 | 1,317 | 1,321 | 164,200 | 1,321 |
| 2021-05-21 | 1,320 | 1,327 | 1,311 | 1,320 | 208,900 | 1,320 |
| 2021-05-20 | 1,321 | 1,350 | 1,321 | 1,340 | 244,400 | 1,340 |
| 2021-05-19 | 1,336 | 1,353 | 1,330 | 1,334 | 218,200 | 1,334 |
| 2021-05-18 | 1,362 | 1,389 | 1,353 | 1,363 | 216,600 | 1,363 |
| 2021-05-17 | 1,414 | 1,427 | 1,362 | 1,362 | 157,600 | 1,362 |
| 2021-05-14 | 1,366 | 1,429 | 1,366 | 1,417 | 153,900 | 1,417 |
| 2021-05-13 | 1,391 | 1,419 | 1,311 | 1,346 | 431,700 | 1,346 |
| 2021-05-12 | 1,483 | 1,484 | 1,417 | 1,421 | 213,700 | 1,421 |
| 2021-05-11 | 1,508 | 1,517 | 1,472 | 1,475 | 95,100 | 1,475 |
| 2021-05-10 | 1,505 | 1,524 | 1,505 | 1,520 | 91,600 | 1,520 |
| 2021-05-07 | 1,500 | 1,505 | 1,495 | 1,499 | 82,600 | 1,499 |
| 2021-05-06 | 1,499 | 1,513 | 1,493 | 1,493 | 106,600 | 1,493 |
| 2021-04-30 | 1,476 | 1,498 | 1,473 | 1,488 | 106,200 | 1,488 |
| 2021-04-28 | 1,490 | 1,492 | 1,470 | 1,472 | 65,500 | 1,472 |
| 2021-04-27 | 1,491 | 1,498 | 1,477 | 1,490 | 79,700 | 1,490 |
| 2021-04-26 | 1,494 | 1,496 | 1,465 | 1,491 | 86,200 | 1,491 |
| 2021-04-23 | 1,489 | 1,502 | 1,482 | 1,494 | 69,100 | 1,494 |
| 2021-04-22 | 1,474 | 1,490 | 1,463 | 1,490 | 153,800 | 1,490 |
| 2021-04-21 | 1,470 | 1,471 | 1,443 | 1,449 | 129,400 | 1,449 |
| 2021-04-20 | 1,477 | 1,485 | 1,461 | 1,482 | 107,800 | 1,482 |
| 2021-04-19 | 1,500 | 1,501 | 1,486 | 1,486 | 79,400 | 1,486 |
| 2021-04-16 | 1,509 | 1,510 | 1,495 | 1,500 | 64,400 | 1,500 |
| 2021-04-15 | 1,509 | 1,515 | 1,500 | 1,500 | 106,000 | 1,500 |
| 2021-04-14 | 1,500 | 1,511 | 1,493 | 1,507 | 128,900 | 1,507 |
| 2021-04-13 | 1,500 | 1,506 | 1,488 | 1,499 | 96,500 | 1,499 |
| 2021-04-12 | 1,515 | 1,515 | 1,496 | 1,504 | 119,100 | 1,504 |
| 2021-04-09 | 1,489 | 1,507 | 1,483 | 1,504 | 180,100 | 1,504 |
| 2021-04-08 | 1,500 | 1,500 | 1,480 | 1,481 | 108,300 | 1,481 |
| 2021-04-07 | 1,485 | 1,500 | 1,485 | 1,500 | 79,700 | 1,500 |
| 2021-04-06 | 1,502 | 1,504 | 1,482 | 1,483 | 113,700 | 1,483 |
| 2021-04-05 | 1,500 | 1,507 | 1,494 | 1,502 | 111,600 | 1,502 |
| 2021-04-02 | 1,522 | 1,524 | 1,490 | 1,493 | 123,200 | 1,493 |
| 2021-04-01 | 1,505 | 1,526 | 1,493 | 1,522 | 188,400 | 1,522 |
| 2021-03-31 | 1,505 | 1,505 | 1,484 | 1,489 | 104,700 | 1,489 |
| 2021-03-30 | 1,505 | 1,506 | 1,495 | 1,505 | 145,900 | 1,505 |
| 2021-03-29 | 1,521 | 1,527 | 1,496 | 1,525 | 342,300 | 1,525 |
| 2021-03-26 | 1,542 | 1,543 | 1,513 | 1,520 | 200,600 | 1,520 |
| 2021-03-25 | 1,543 | 1,558 | 1,527 | 1,532 | 165,000 | 1,532 |
| 2021-03-24 | 1,594 | 1,594 | 1,530 | 1,532 | 296,300 | 1,532 |
| 2021-03-23 | 1,665 | 1,688 | 1,590 | 1,598 | 373,200 | 1,598 |
| 2021-03-22 | 1,647 | 1,671 | 1,632 | 1,661 | 308,900 | 1,661 |
| 2021-03-19 | 1,620 | 1,640 | 1,605 | 1,640 | 233,900 | 1,640 |
| 2021-03-18 | 1,619 | 1,625 | 1,605 | 1,610 | 247,100 | 1,610 |
| 2021-03-17 | 1,570 | 1,595 | 1,562 | 1,595 | 197,800 | 1,595 |
| 2021-03-16 | 1,536 | 1,569 | 1,536 | 1,569 | 248,400 | 1,569 |
| 2021-03-15 | 1,548 | 1,550 | 1,531 | 1,545 | 131,900 | 1,545 |
| 2021-03-12 | 1,527 | 1,541 | 1,517 | 1,530 | 267,300 | 1,530 |
| 2021-03-11 | 1,526 | 1,542 | 1,512 | 1,539 | 160,300 | 1,539 |
| 2021-03-10 | 1,540 | 1,540 | 1,515 | 1,521 | 175,800 | 1,521 |
| 2021-03-09 | 1,531 | 1,544 | 1,525 | 1,540 | 198,400 | 1,540 |
| 2021-03-08 | 1,519 | 1,534 | 1,498 | 1,520 | 129,100 | 1,520 |
| 2021-03-05 | 1,500 | 1,501 | 1,476 | 1,495 | 149,900 | 1,495 |
| 2021-03-04 | 1,501 | 1,506 | 1,486 | 1,500 | 158,400 | 1,500 |
| 2021-03-03 | 1,533 | 1,550 | 1,505 | 1,519 | 241,000 | 1,519 |
| 2021-03-02 | 1,547 | 1,562 | 1,530 | 1,549 | 324,600 | 1,549 |
| 2021-03-01 | 1,531 | 1,567 | 1,527 | 1,547 | 482,400 | 1,547 |
| 2021-02-26 | 1,529 | 1,541 | 1,506 | 1,523 | 472,300 | 1,523 |
| 2021-02-25 | 1,584 | 1,598 | 1,520 | 1,540 | 1,346,000 | 1,540 |
| 2021-02-24 | 1,521 | 1,534 | 1,498 | 1,504 | 141,200 | 1,504 |
| 2021-02-22 | 1,545 | 1,551 | 1,526 | 1,535 | 96,200 | 1,535 |
| 2021-02-19 | 1,512 | 1,532 | 1,510 | 1,530 | 90,600 | 1,530 |
| 2021-02-18 | 1,535 | 1,536 | 1,522 | 1,531 | 120,900 | 1,531 |
| 2021-02-17 | 1,550 | 1,563 | 1,546 | 1,551 | 125,400 | 1,551 |
| 2021-02-16 | 1,550 | 1,571 | 1,549 | 1,562 | 96,200 | 1,562 |
| 2021-02-15 | 1,550 | 1,562 | 1,544 | 1,562 | 122,300 | 1,562 |
| 2021-02-12 | 1,577 | 1,579 | 1,557 | 1,559 | 87,400 | 1,559 |
| 2021-02-10 | 1,564 | 1,583 | 1,563 | 1,576 | 179,500 | 1,576 |
| 2021-02-09 | 1,561 | 1,570 | 1,557 | 1,564 | 145,000 | 1,564 |
| 2021-02-08 | 1,570 | 1,592 | 1,560 | 1,581 | 212,100 | 1,581 |
| 2021-02-05 | 1,599 | 1,599 | 1,580 | 1,581 | 210,900 | 1,581 |
| 2021-02-04 | 1,585 | 1,594 | 1,571 | 1,585 | 184,900 | 1,585 |
| 2021-02-03 | 1,587 | 1,606 | 1,580 | 1,600 | 279,400 | 1,600 |
| 2021-02-02 | 1,560 | 1,604 | 1,550 | 1,596 | 376,100 | 1,596 |
| 2021-02-01 | 1,600 | 1,622 | 1,588 | 1,598 | 344,500 | 1,598 |
| 2021-01-29 | 1,662 | 1,684 | 1,643 | 1,657 | 432,600 | 1,657 |
| 2021-01-28 | 1,680 | 1,693 | 1,646 | 1,673 | 491,300 | 1,673 |
| 2021-01-27 | 1,671 | 1,692 | 1,630 | 1,661 | 258,100 | 1,661 |
| 2021-01-26 | 1,680 | 1,713 | 1,680 | 1,708 | 221,600 | 1,708 |
| 2021-01-25 | 1,717 | 1,726 | 1,677 | 1,687 | 233,500 | 1,687 |
| 2021-01-22 | 1,699 | 1,726 | 1,689 | 1,725 | 326,300 | 1,725 |
| 2021-01-21 | 1,699 | 1,711 | 1,686 | 1,699 | 143,500 | 1,699 |
| 2021-01-20 | 1,691 | 1,709 | 1,683 | 1,699 | 113,000 | 1,699 |
| 2021-01-19 | 1,714 | 1,716 | 1,692 | 1,696 | 179,200 | 1,696 |
| 2021-01-18 | 1,722 | 1,735 | 1,696 | 1,704 | 179,000 | 1,704 |
| 2021-01-15 | 1,749 | 1,753 | 1,715 | 1,727 | 126,300 | 1,727 |
| 2021-01-14 | 1,800 | 1,808 | 1,725 | 1,752 | 618,600 | 1,752 |
| 2021-01-13 | 1,922 | 1,936 | 1,806 | 1,812 | 168,000 | 1,812 |
| 2021-01-12 | 1,901 | 1,944 | 1,899 | 1,922 | 138,100 | 1,922 |
| 2021-01-08 | 1,880 | 1,924 | 1,875 | 1,916 | 92,600 | 1,916 |
| 2021-01-07 | 1,918 | 1,923 | 1,897 | 1,897 | 125,800 | 1,897 |
| 2021-01-06 | 1,882 | 1,917 | 1,868 | 1,917 | 144,400 | 1,917 |
| 2021-01-05 | 1,873 | 1,887 | 1,861 | 1,882 | 156,100 | 1,882 |
| 2021-01-04 | 1,859 | 1,882 | 1,849 | 1,878 | 138,900 | 1,878 |
分割・併合履歴 ： [1990-06-26]1株→1.054株 [1989-07-26]1株→1.052株 [1986-03-27]1株→1.1株
