8920 (株)東祥 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 | 1,690 | 1,690 | 1,654 | 1,663 | 39,600 | 1,663 |
| 2021-12-29 | 1,666 | 1,700 | 1,666 | 1,690 | 37,700 | 1,690 |
| 2021-12-28 | 1,667 | 1,691 | 1,659 | 1,684 | 58,600 | 1,684 |
| 2021-12-27 | 1,671 | 1,671 | 1,646 | 1,649 | 54,300 | 1,649 |
| 2021-12-24 | 1,707 | 1,743 | 1,675 | 1,677 | 61,400 | 1,677 |
| 2021-12-23 | 1,682 | 1,698 | 1,675 | 1,693 | 39,500 | 1,693 |
| 2021-12-22 | 1,659 | 1,680 | 1,626 | 1,662 | 67,800 | 1,662 |
| 2021-12-21 | 1,626 | 1,659 | 1,611 | 1,640 | 63,200 | 1,640 |
| 2021-12-20 | 1,647 | 1,659 | 1,588 | 1,589 | 120,300 | 1,589 |
| 2021-12-17 | 1,683 | 1,693 | 1,631 | 1,648 | 83,300 | 1,648 |
| 2021-12-16 | 1,707 | 1,710 | 1,684 | 1,692 | 43,600 | 1,692 |
| 2021-12-15 | 1,670 | 1,707 | 1,658 | 1,673 | 59,600 | 1,673 |
| 2021-12-14 | 1,687 | 1,693 | 1,650 | 1,673 | 94,300 | 1,673 |
| 2021-12-13 | 1,726 | 1,752 | 1,687 | 1,700 | 48,100 | 1,700 |
| 2021-12-10 | 1,768 | 1,768 | 1,702 | 1,705 | 78,200 | 1,705 |
| 2021-12-09 | 1,792 | 1,799 | 1,768 | 1,782 | 57,400 | 1,782 |
| 2021-12-08 | 1,818 | 1,825 | 1,773 | 1,778 | 47,300 | 1,778 |
| 2021-12-07 | 1,751 | 1,800 | 1,742 | 1,800 | 99,100 | 1,800 |
| 2021-12-06 | 1,727 | 1,733 | 1,695 | 1,711 | 84,600 | 1,711 |
| 2021-12-03 | 1,713 | 1,758 | 1,709 | 1,758 | 105,200 | 1,758 |
| 2021-12-02 | 1,673 | 1,701 | 1,647 | 1,647 | 108,900 | 1,647 |
| 2021-12-01 | 1,683 | 1,719 | 1,636 | 1,708 | 99,500 | 1,708 |
| 2021-11-30 | 1,704 | 1,755 | 1,669 | 1,674 | 132,800 | 1,674 |
| 2021-11-29 | 1,756 | 1,762 | 1,691 | 1,698 | 162,200 | 1,698 |
| 2021-11-26 | 1,873 | 1,873 | 1,774 | 1,795 | 88,000 | 1,795 |
| 2021-11-25 | 1,876 | 1,889 | 1,852 | 1,882 | 40,900 | 1,882 |
| 2021-11-24 | 1,913 | 1,913 | 1,852 | 1,859 | 90,300 | 1,859 |
| 2021-11-22 | 1,956 | 1,958 | 1,919 | 1,931 | 65,800 | 1,931 |
| 2021-11-19 | 2,027 | 2,028 | 1,962 | 1,980 | 94,300 | 1,980 |
| 2021-11-18 | 2,020 | 2,045 | 1,995 | 2,028 | 108,500 | 2,028 |
| 2021-11-17 | 2,103 | 2,117 | 2,026 | 2,026 | 84,900 | 2,026 |
| 2021-11-16 | 2,077 | 2,128 | 2,075 | 2,116 | 109,700 | 2,116 |
| 2021-11-15 | 2,077 | 2,114 | 2,062 | 2,076 | 128,600 | 2,076 |
| 2021-11-12 | 2,192 | 2,196 | 2,140 | 2,143 | 91,900 | 2,143 |
| 2021-11-11 | 2,190 | 2,235 | 2,144 | 2,172 | 159,500 | 2,172 |
| 2021-11-10 | 2,281 | 2,298 | 2,163 | 2,186 | 162,800 | 2,186 |
| 2021-11-09 | 2,187 | 2,272 | 2,187 | 2,250 | 222,200 | 2,250 |
| 2021-11-08 | 2,111 | 2,204 | 2,106 | 2,195 | 262,900 | 2,195 |
| 2021-11-05 | 1,998 | 2,061 | 1,978 | 2,056 | 158,500 | 2,056 |
| 2021-11-04 | 2,075 | 2,092 | 2,032 | 2,039 | 112,900 | 2,039 |
| 2021-11-02 | 2,029 | 2,084 | 2,022 | 2,075 | 160,000 | 2,075 |
| 2021-11-01 | 1,907 | 2,035 | 1,907 | 1,999 | 213,400 | 1,999 |
| 2021-10-29 | 1,928 | 1,947 | 1,901 | 1,947 | 172,800 | 1,947 |
| 2021-10-28 | 1,835 | 1,898 | 1,822 | 1,876 | 356,300 | 1,876 |
| 2021-10-27 | 1,838 | 1,851 | 1,827 | 1,848 | 80,400 | 1,848 |
| 2021-10-26 | 1,843 | 1,889 | 1,829 | 1,866 | 73,300 | 1,866 |
| 2021-10-25 | 1,808 | 1,834 | 1,804 | 1,828 | 66,800 | 1,828 |
| 2021-10-22 | 1,818 | 1,833 | 1,794 | 1,816 | 73,700 | 1,816 |
| 2021-10-21 | 1,839 | 1,860 | 1,812 | 1,816 | 72,000 | 1,816 |
| 2021-10-20 | 1,820 | 1,860 | 1,797 | 1,839 | 131,500 | 1,839 |
| 2021-10-19 | 1,873 | 1,876 | 1,814 | 1,828 | 133,400 | 1,828 |
| 2021-10-18 | 1,900 | 1,922 | 1,880 | 1,885 | 67,200 | 1,885 |
| 2021-10-15 | 1,858 | 1,893 | 1,858 | 1,891 | 49,100 | 1,891 |
| 2021-10-14 | 1,828 | 1,857 | 1,808 | 1,854 | 79,500 | 1,854 |
| 2021-10-13 | 1,848 | 1,874 | 1,825 | 1,825 | 86,300 | 1,825 |
| 2021-10-12 | 1,920 | 1,920 | 1,841 | 1,857 | 166,900 | 1,857 |
| 2021-10-11 | 1,898 | 1,950 | 1,886 | 1,950 | 186,800 | 1,950 |
| 2021-10-08 | 1,824 | 1,906 | 1,822 | 1,866 | 119,300 | 1,866 |
| 2021-10-07 | 1,836 | 1,844 | 1,776 | 1,784 | 137,700 | 1,784 |
| 2021-10-06 | 1,908 | 1,940 | 1,820 | 1,843 | 186,900 | 1,843 |
| 2021-10-05 | 1,929 | 1,929 | 1,826 | 1,868 | 162,800 | 1,868 |
| 2021-10-04 | 1,912 | 1,981 | 1,896 | 1,951 | 301,500 | 1,951 |
| 2021-10-01 | 1,913 | 1,920 | 1,815 | 1,862 | 150,700 | 1,862 |
| 2021-09-30 | 1,891 | 1,969 | 1,881 | 1,943 | 196,600 | 1,943 |
| 2021-09-29 | 1,844 | 1,890 | 1,824 | 1,888 | 149,700 | 1,888 |
| 2021-09-28 | 1,885 | 1,904 | 1,852 | 1,874 | 124,200 | 1,874 |
| 2021-09-27 | 1,891 | 1,927 | 1,870 | 1,883 | 128,000 | 1,883 |
| 2021-09-24 | 1,821 | 1,868 | 1,820 | 1,858 | 125,100 | 1,858 |
| 2021-09-22 | 1,770 | 1,807 | 1,763 | 1,774 | 103,200 | 1,774 |
| 2021-09-21 | 1,745 | 1,795 | 1,742 | 1,785 | 113,000 | 1,785 |
| 2021-09-17 | 1,809 | 1,831 | 1,797 | 1,818 | 76,900 | 1,818 |
| 2021-09-16 | 1,858 | 1,870 | 1,788 | 1,800 | 95,600 | 1,800 |
| 2021-09-15 | 1,899 | 1,904 | 1,840 | 1,844 | 81,800 | 1,844 |
| 2021-09-14 | 1,848 | 1,907 | 1,842 | 1,904 | 94,600 | 1,904 |
| 2021-09-13 | 1,813 | 1,838 | 1,801 | 1,836 | 102,400 | 1,836 |
| 2021-09-10 | 1,840 | 1,853 | 1,817 | 1,819 | 102,100 | 1,819 |
| 2021-09-09 | 1,845 | 1,870 | 1,834 | 1,842 | 87,700 | 1,842 |
| 2021-09-08 | 1,824 | 1,870 | 1,824 | 1,870 | 145,000 | 1,870 |
| 2021-09-07 | 1,819 | 1,831 | 1,809 | 1,820 | 136,500 | 1,820 |
| 2021-09-06 | 1,743 | 1,798 | 1,743 | 1,787 | 153,000 | 1,787 |
| 2021-09-03 | 1,744 | 1,750 | 1,720 | 1,720 | 166,900 | 1,720 |
| 2021-09-02 | 1,722 | 1,741 | 1,700 | 1,735 | 137,000 | 1,735 |
| 2021-09-01 | 1,681 | 1,717 | 1,671 | 1,712 | 89,900 | 1,712 |
| 2021-08-31 | 1,667 | 1,686 | 1,662 | 1,673 | 82,700 | 1,673 |
| 2021-08-30 | 1,655 | 1,695 | 1,655 | 1,670 | 137,000 | 1,670 |
| 2021-08-27 | 1,602 | 1,629 | 1,581 | 1,629 | 211,900 | 1,629 |
| 2021-08-26 | 1,633 | 1,658 | 1,627 | 1,642 | 84,500 | 1,642 |
| 2021-08-25 | 1,595 | 1,664 | 1,594 | 1,632 | 173,400 | 1,632 |
| 2021-08-24 | 1,563 | 1,623 | 1,563 | 1,608 | 155,900 | 1,608 |
| 2021-08-23 | 1,549 | 1,568 | 1,541 | 1,552 | 110,400 | 1,552 |
| 2021-08-20 | 1,559 | 1,596 | 1,541 | 1,548 | 241,100 | 1,548 |
| 2021-08-19 | 1,605 | 1,618 | 1,562 | 1,566 | 290,600 | 1,566 |
| 2021-08-18 | 1,668 | 1,669 | 1,635 | 1,645 | 119,000 | 1,645 |
| 2021-08-17 | 1,702 | 1,738 | 1,686 | 1,688 | 114,600 | 1,688 |
| 2021-08-16 | 1,778 | 1,778 | 1,721 | 1,742 | 130,300 | 1,742 |
| 2021-08-13 | 1,782 | 1,795 | 1,761 | 1,792 | 91,700 | 1,792 |
| 2021-08-12 | 1,823 | 1,832 | 1,794 | 1,796 | 174,900 | 1,796 |
| 2021-08-11 | 1,769 | 1,833 | 1,753 | 1,818 | 197,700 | 1,818 |
| 2021-08-10 | 1,713 | 1,770 | 1,713 | 1,764 | 180,200 | 1,764 |
| 2021-08-06 | 1,630 | 1,659 | 1,617 | 1,623 | 97,100 | 1,623 |
| 2021-08-05 | 1,629 | 1,641 | 1,601 | 1,610 | 162,400 | 1,610 |
| 2021-08-04 | 1,684 | 1,691 | 1,632 | 1,641 | 142,700 | 1,641 |
| 2021-08-03 | 1,731 | 1,756 | 1,678 | 1,680 | 149,400 | 1,680 |
| 2021-08-02 | 1,687 | 1,789 | 1,687 | 1,731 | 312,600 | 1,731 |
| 2021-07-30 | 1,716 | 1,716 | 1,666 | 1,672 | 200,400 | 1,672 |
| 2021-07-29 | 1,773 | 1,782 | 1,745 | 1,756 | 85,500 | 1,756 |
| 2021-07-28 | 1,794 | 1,807 | 1,765 | 1,773 | 73,400 | 1,773 |
| 2021-07-27 | 1,778 | 1,828 | 1,770 | 1,811 | 88,600 | 1,811 |
| 2021-07-26 | 1,786 | 1,805 | 1,757 | 1,762 | 82,900 | 1,762 |
| 2021-07-21 | 1,741 | 1,799 | 1,735 | 1,759 | 150,400 | 1,759 |
| 2021-07-20 | 1,700 | 1,748 | 1,680 | 1,706 | 235,600 | 1,706 |
| 2021-07-19 | 1,786 | 1,786 | 1,689 | 1,713 | 346,200 | 1,713 |
| 2021-07-16 | 1,819 | 1,828 | 1,806 | 1,818 | 89,800 | 1,818 |
| 2021-07-15 | 1,866 | 1,866 | 1,818 | 1,827 | 158,600 | 1,827 |
| 2021-07-14 | 1,930 | 1,930 | 1,868 | 1,873 | 233,900 | 1,873 |
| 2021-07-13 | 1,970 | 1,970 | 1,920 | 1,939 | 142,800 | 1,939 |
| 2021-07-12 | 1,957 | 1,968 | 1,931 | 1,961 | 100,500 | 1,961 |
| 2021-07-09 | 1,899 | 1,934 | 1,870 | 1,934 | 156,300 | 1,934 |
| 2021-07-08 | 1,943 | 1,943 | 1,890 | 1,912 | 131,500 | 1,912 |
| 2021-07-07 | 1,980 | 2,001 | 1,938 | 1,946 | 89,700 | 1,946 |
| 2021-07-06 | 1,980 | 2,012 | 1,942 | 2,012 | 114,300 | 2,012 |
| 2021-07-05 | 1,954 | 1,983 | 1,933 | 1,975 | 55,400 | 1,975 |
| 2021-07-02 | 1,933 | 1,960 | 1,926 | 1,946 | 65,700 | 1,946 |
| 2021-07-01 | 1,919 | 1,919 | 1,880 | 1,907 | 88,300 | 1,907 |
| 2021-06-30 | 1,911 | 1,918 | 1,878 | 1,917 | 172,000 | 1,917 |
| 2021-06-29 | 1,975 | 1,975 | 1,919 | 1,924 | 101,000 | 1,924 |
| 2021-06-28 | 1,958 | 1,997 | 1,928 | 1,987 | 83,000 | 1,987 |
| 2021-06-25 | 1,972 | 1,972 | 1,931 | 1,932 | 81,300 | 1,932 |
| 2021-06-24 | 1,990 | 2,005 | 1,941 | 1,943 | 132,100 | 1,943 |
| 2021-06-23 | 1,965 | 1,977 | 1,937 | 1,977 | 70,000 | 1,977 |
| 2021-06-22 | 1,929 | 1,981 | 1,915 | 1,952 | 104,300 | 1,952 |
| 2021-06-21 | 1,861 | 1,879 | 1,835 | 1,878 | 139,500 | 1,878 |
| 2021-06-18 | 1,994 | 1,994 | 1,894 | 1,899 | 173,400 | 1,899 |
| 2021-06-17 | 1,992 | 2,027 | 1,961 | 1,997 | 114,900 | 1,997 |
| 2021-06-16 | 1,974 | 1,985 | 1,955 | 1,958 | 75,700 | 1,958 |
| 2021-06-15 | 2,021 | 2,024 | 1,932 | 1,967 | 145,400 | 1,967 |
| 2021-06-14 | 2,018 | 2,036 | 1,994 | 1,999 | 56,700 | 1,999 |
| 2021-06-11 | 2,038 | 2,064 | 1,992 | 1,998 | 186,000 | 1,998 |
| 2021-06-10 | 2,073 | 2,100 | 2,035 | 2,037 | 106,500 | 2,037 |
| 2021-06-09 | 2,053 | 2,131 | 2,052 | 2,093 | 202,100 | 2,093 |
| 2021-06-08 | 2,015 | 2,075 | 2,013 | 2,072 | 150,700 | 2,072 |
| 2021-06-07 | 2,079 | 2,079 | 1,986 | 1,995 | 201,600 | 1,995 |
| 2021-06-04 | 2,050 | 2,140 | 2,029 | 2,092 | 443,800 | 2,092 |
| 2021-06-03 | 1,936 | 2,079 | 1,935 | 2,074 | 585,700 | 2,074 |
| 2021-06-02 | 1,846 | 1,913 | 1,846 | 1,899 | 103,200 | 1,899 |
| 2021-06-01 | 1,830 | 1,859 | 1,822 | 1,849 | 77,700 | 1,849 |
| 2021-05-31 | 1,800 | 1,866 | 1,798 | 1,805 | 153,000 | 1,805 |
| 2021-05-28 | 1,802 | 1,820 | 1,784 | 1,791 | 143,800 | 1,791 |
| 2021-05-27 | 1,818 | 1,822 | 1,760 | 1,763 | 146,100 | 1,763 |
| 2021-05-26 | 1,793 | 1,855 | 1,758 | 1,828 | 238,300 | 1,828 |
| 2021-05-25 | 1,903 | 1,930 | 1,855 | 1,866 | 150,800 | 1,866 |
| 2021-05-24 | 1,880 | 1,935 | 1,870 | 1,921 | 142,500 | 1,921 |
| 2021-05-21 | 1,825 | 1,910 | 1,816 | 1,904 | 187,600 | 1,904 |
| 2021-05-20 | 1,763 | 1,848 | 1,756 | 1,837 | 206,200 | 1,837 |
| 2021-05-19 | 1,724 | 1,765 | 1,707 | 1,765 | 112,400 | 1,765 |
| 2021-05-18 | 1,674 | 1,755 | 1,659 | 1,748 | 136,300 | 1,748 |
| 2021-05-17 | 1,645 | 1,681 | 1,643 | 1,669 | 94,200 | 1,669 |
| 2021-05-14 | 1,627 | 1,649 | 1,614 | 1,616 | 101,900 | 1,616 |
| 2021-05-13 | 1,616 | 1,641 | 1,586 | 1,609 | 125,100 | 1,609 |
| 2021-05-12 | 1,666 | 1,699 | 1,623 | 1,638 | 121,100 | 1,638 |
| 2021-05-11 | 1,678 | 1,694 | 1,620 | 1,635 | 174,600 | 1,635 |
| 2021-05-10 | 1,780 | 1,786 | 1,679 | 1,679 | 244,200 | 1,679 |
| 2021-05-07 | 1,809 | 1,831 | 1,788 | 1,811 | 87,400 | 1,811 |
| 2021-05-06 | 1,807 | 1,819 | 1,786 | 1,786 | 68,200 | 1,786 |
| 2021-04-30 | 1,817 | 1,836 | 1,789 | 1,789 | 84,600 | 1,789 |
| 2021-04-28 | 1,793 | 1,828 | 1,785 | 1,804 | 80,900 | 1,804 |
| 2021-04-27 | 1,808 | 1,835 | 1,790 | 1,804 | 102,800 | 1,804 |
| 2021-04-26 | 1,771 | 1,811 | 1,753 | 1,809 | 91,700 | 1,809 |
| 2021-04-23 | 1,725 | 1,796 | 1,722 | 1,766 | 80,900 | 1,766 |
| 2021-04-22 | 1,738 | 1,766 | 1,711 | 1,741 | 135,600 | 1,741 |
| 2021-04-21 | 1,714 | 1,729 | 1,665 | 1,672 | 113,500 | 1,672 |
| 2021-04-20 | 1,777 | 1,777 | 1,732 | 1,743 | 173,700 | 1,743 |
| 2021-04-19 | 1,840 | 1,852 | 1,799 | 1,815 | 86,700 | 1,815 |
| 2021-04-16 | 1,875 | 1,875 | 1,815 | 1,840 | 74,500 | 1,840 |
| 2021-04-15 | 1,888 | 1,906 | 1,845 | 1,867 | 83,500 | 1,867 |
| 2021-04-14 | 1,871 | 1,897 | 1,848 | 1,883 | 74,900 | 1,883 |
| 2021-04-13 | 1,886 | 1,910 | 1,848 | 1,869 | 104,800 | 1,869 |
| 2021-04-12 | 1,876 | 1,895 | 1,833 | 1,875 | 91,500 | 1,875 |
| 2021-04-09 | 1,827 | 1,868 | 1,806 | 1,863 | 103,900 | 1,863 |
| 2021-04-08 | 1,856 | 1,867 | 1,826 | 1,844 | 99,600 | 1,844 |
| 2021-04-07 | 1,847 | 1,883 | 1,830 | 1,883 | 73,300 | 1,883 |
| 2021-04-06 | 1,837 | 1,870 | 1,826 | 1,853 | 106,700 | 1,853 |
| 2021-04-05 | 1,840 | 1,888 | 1,820 | 1,884 | 91,700 | 1,884 |
| 2021-04-02 | 1,867 | 1,870 | 1,835 | 1,836 | 90,400 | 1,836 |
| 2021-04-01 | 1,852 | 1,864 | 1,801 | 1,858 | 175,000 | 1,858 |
| 2021-03-31 | 1,911 | 1,933 | 1,861 | 1,869 | 109,300 | 1,869 |
| 2021-03-30 | 1,866 | 1,930 | 1,859 | 1,894 | 195,700 | 1,894 |
| 2021-03-29 | 1,914 | 1,914 | 1,854 | 1,869 | 287,000 | 1,869 |
| 2021-03-26 | 1,904 | 1,945 | 1,876 | 1,911 | 326,000 | 1,911 |
| 2021-03-25 | 1,806 | 1,858 | 1,801 | 1,841 | 161,900 | 1,841 |
| 2021-03-24 | 1,900 | 1,900 | 1,770 | 1,787 | 282,000 | 1,787 |
| 2021-03-23 | 1,943 | 1,960 | 1,915 | 1,938 | 187,900 | 1,938 |
| 2021-03-22 | 1,968 | 1,997 | 1,945 | 1,947 | 135,600 | 1,947 |
| 2021-03-19 | 1,973 | 1,996 | 1,942 | 1,969 | 217,000 | 1,969 |
| 2021-03-18 | 2,007 | 2,010 | 1,965 | 2,007 | 105,200 | 2,007 |
| 2021-03-17 | 1,965 | 1,987 | 1,943 | 1,968 | 90,600 | 1,968 |
| 2021-03-16 | 1,964 | 1,994 | 1,945 | 1,970 | 144,900 | 1,970 |
| 2021-03-15 | 1,916 | 2,004 | 1,915 | 1,998 | 136,500 | 1,998 |
| 2021-03-12 | 1,910 | 1,949 | 1,889 | 1,937 | 192,800 | 1,937 |
| 2021-03-11 | 1,920 | 1,951 | 1,904 | 1,915 | 101,100 | 1,915 |
| 2021-03-10 | 1,952 | 1,952 | 1,895 | 1,930 | 138,600 | 1,930 |
| 2021-03-09 | 1,894 | 1,969 | 1,888 | 1,956 | 136,200 | 1,956 |
| 2021-03-08 | 1,881 | 1,903 | 1,850 | 1,859 | 126,100 | 1,859 |
| 2021-03-05 | 1,939 | 1,939 | 1,810 | 1,852 | 247,100 | 1,852 |
| 2021-03-04 | 1,924 | 1,972 | 1,899 | 1,942 | 137,100 | 1,942 |
| 2021-03-03 | 1,873 | 1,954 | 1,861 | 1,916 | 192,400 | 1,916 |
| 2021-03-02 | 1,971 | 1,999 | 1,847 | 1,868 | 251,900 | 1,868 |
| 2021-03-01 | 2,007 | 2,012 | 1,937 | 1,991 | 227,600 | 1,991 |
| 2021-02-26 | 2,042 | 2,060 | 1,961 | 1,967 | 402,500 | 1,967 |
| 2021-02-25 | 2,137 | 2,152 | 2,070 | 2,100 | 316,200 | 2,100 |
| 2021-02-24 | 2,043 | 2,163 | 2,032 | 2,115 | 378,000 | 2,115 |
| 2021-02-22 | 1,870 | 2,052 | 1,870 | 1,990 | 376,800 | 1,990 |
| 2021-02-19 | 1,839 | 1,858 | 1,784 | 1,845 | 184,700 | 1,845 |
| 2021-02-18 | 1,890 | 1,914 | 1,827 | 1,829 | 195,900 | 1,829 |
| 2021-02-17 | 1,740 | 1,896 | 1,735 | 1,896 | 240,200 | 1,896 |
| 2021-02-16 | 1,742 | 1,746 | 1,711 | 1,722 | 106,800 | 1,722 |
| 2021-02-15 | 1,754 | 1,765 | 1,703 | 1,728 | 111,700 | 1,728 |
| 2021-02-12 | 1,754 | 1,754 | 1,701 | 1,745 | 112,100 | 1,745 |
| 2021-02-10 | 1,725 | 1,791 | 1,725 | 1,761 | 139,200 | 1,761 |
| 2021-02-09 | 1,818 | 1,818 | 1,720 | 1,728 | 166,700 | 1,728 |
| 2021-02-08 | 1,797 | 1,865 | 1,797 | 1,817 | 253,700 | 1,817 |
| 2021-02-05 | 1,683 | 1,784 | 1,666 | 1,766 | 198,200 | 1,766 |
| 2021-02-04 | 1,728 | 1,740 | 1,639 | 1,646 | 242,200 | 1,646 |
| 2021-02-03 | 1,570 | 1,740 | 1,567 | 1,724 | 381,700 | 1,724 |
| 2021-02-02 | 1,530 | 1,551 | 1,504 | 1,549 | 169,600 | 1,549 |
| 2021-02-01 | 1,496 | 1,547 | 1,472 | 1,524 | 139,500 | 1,524 |
| 2021-01-29 | 1,547 | 1,565 | 1,524 | 1,536 | 81,800 | 1,536 |
| 2021-01-28 | 1,522 | 1,559 | 1,521 | 1,545 | 133,200 | 1,545 |
| 2021-01-27 | 1,519 | 1,554 | 1,517 | 1,545 | 109,500 | 1,545 |
| 2021-01-26 | 1,512 | 1,529 | 1,497 | 1,522 | 96,200 | 1,522 |
| 2021-01-25 | 1,492 | 1,519 | 1,481 | 1,519 | 98,600 | 1,519 |
| 2021-01-22 | 1,526 | 1,530 | 1,491 | 1,502 | 159,300 | 1,502 |
| 2021-01-21 | 1,538 | 1,576 | 1,535 | 1,540 | 96,200 | 1,540 |
| 2021-01-20 | 1,534 | 1,540 | 1,512 | 1,537 | 86,100 | 1,537 |
| 2021-01-19 | 1,514 | 1,555 | 1,514 | 1,537 | 100,400 | 1,537 |
| 2021-01-18 | 1,496 | 1,509 | 1,481 | 1,501 | 73,300 | 1,501 |
| 2021-01-15 | 1,490 | 1,517 | 1,477 | 1,503 | 155,600 | 1,503 |
| 2021-01-14 | 1,499 | 1,505 | 1,472 | 1,485 | 86,500 | 1,485 |
| 2021-01-13 | 1,502 | 1,506 | 1,454 | 1,469 | 118,400 | 1,469 |
| 2021-01-12 | 1,512 | 1,521 | 1,485 | 1,493 | 132,100 | 1,493 |
| 2021-01-08 | 1,540 | 1,550 | 1,501 | 1,538 | 150,000 | 1,538 |
| 2021-01-07 | 1,576 | 1,594 | 1,531 | 1,532 | 174,100 | 1,532 |
| 2021-01-06 | 1,529 | 1,570 | 1,529 | 1,565 | 127,900 | 1,565 |
| 2021-01-05 | 1,500 | 1,562 | 1,480 | 1,532 | 120,600 | 1,532 |
| 2021-01-04 | 1,568 | 1,573 | 1,490 | 1,516 | 150,600 | 1,516 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株
