9005 東急(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 | 1,540 | 1,546 | 1,527 | 1,528 | 862,900 | 1,528 |
2021-12-29 | 1,567 | 1,571 | 1,549 | 1,557 | 702,600 | 1,557 |
2021-12-28 | 1,560 | 1,572 | 1,543 | 1,552 | 768,200 | 1,552 |
2021-12-27 | 1,550 | 1,554 | 1,542 | 1,548 | 651,800 | 1,548 |
2021-12-24 | 1,572 | 1,573 | 1,542 | 1,547 | 618,100 | 1,547 |
2021-12-23 | 1,555 | 1,564 | 1,548 | 1,560 | 720,000 | 1,560 |
2021-12-22 | 1,569 | 1,574 | 1,550 | 1,556 | 828,500 | 1,556 |
2021-12-21 | 1,578 | 1,583 | 1,554 | 1,561 | 812,700 | 1,561 |
2021-12-20 | 1,551 | 1,562 | 1,541 | 1,545 | 746,200 | 1,545 |
2021-12-17 | 1,595 | 1,604 | 1,566 | 1,573 | 1,389,300 | 1,573 |
2021-12-16 | 1,574 | 1,607 | 1,573 | 1,606 | 956,900 | 1,606 |
2021-12-15 | 1,539 | 1,561 | 1,536 | 1,556 | 926,000 | 1,556 |
2021-12-14 | 1,564 | 1,571 | 1,541 | 1,551 | 1,227,900 | 1,551 |
2021-12-13 | 1,590 | 1,607 | 1,581 | 1,582 | 1,020,900 | 1,582 |
2021-12-10 | 1,572 | 1,588 | 1,569 | 1,580 | 1,339,800 | 1,580 |
2021-12-09 | 1,596 | 1,606 | 1,588 | 1,588 | 947,400 | 1,588 |
2021-12-08 | 1,618 | 1,626 | 1,596 | 1,598 | 1,452,500 | 1,598 |
2021-12-07 | 1,617 | 1,640 | 1,598 | 1,634 | 1,654,000 | 1,634 |
2021-12-06 | 1,583 | 1,592 | 1,564 | 1,588 | 1,007,900 | 1,588 |
2021-12-03 | 1,550 | 1,595 | 1,540 | 1,592 | 1,547,100 | 1,592 |
2021-12-02 | 1,534 | 1,547 | 1,520 | 1,529 | 1,439,900 | 1,529 |
2021-12-01 | 1,549 | 1,571 | 1,532 | 1,562 | 1,406,400 | 1,562 |
2021-11-30 | 1,563 | 1,608 | 1,555 | 1,571 | 4,076,600 | 1,571 |
2021-11-29 | 1,603 | 1,608 | 1,536 | 1,537 | 2,936,000 | 1,537 |
2021-11-26 | 1,716 | 1,716 | 1,652 | 1,655 | 1,338,700 | 1,655 |
2021-11-25 | 1,685 | 1,724 | 1,671 | 1,724 | 798,000 | 1,724 |
2021-11-24 | 1,705 | 1,713 | 1,678 | 1,685 | 941,400 | 1,685 |
2021-11-22 | 1,679 | 1,703 | 1,664 | 1,700 | 778,000 | 1,700 |
2021-11-19 | 1,697 | 1,699 | 1,677 | 1,685 | 941,600 | 1,685 |
2021-11-18 | 1,709 | 1,715 | 1,685 | 1,701 | 990,800 | 1,701 |
2021-11-17 | 1,718 | 1,728 | 1,706 | 1,714 | 819,600 | 1,714 |
2021-11-16 | 1,733 | 1,744 | 1,709 | 1,724 | 904,900 | 1,724 |
2021-11-15 | 1,736 | 1,748 | 1,721 | 1,723 | 1,009,500 | 1,723 |
2021-11-12 | 1,718 | 1,753 | 1,709 | 1,739 | 2,475,600 | 1,739 |
2021-11-11 | 1,676 | 1,715 | 1,672 | 1,714 | 2,208,800 | 1,714 |
2021-11-10 | 1,692 | 1,714 | 1,667 | 1,682 | 2,899,100 | 1,682 |
2021-11-09 | 1,664 | 1,668 | 1,624 | 1,636 | 1,555,500 | 1,636 |
2021-11-08 | 1,669 | 1,686 | 1,664 | 1,673 | 1,105,400 | 1,673 |
2021-11-05 | 1,651 | 1,653 | 1,628 | 1,651 | 754,800 | 1,651 |
2021-11-04 | 1,646 | 1,662 | 1,640 | 1,661 | 1,330,200 | 1,661 |
2021-11-02 | 1,644 | 1,658 | 1,635 | 1,646 | 1,011,300 | 1,646 |
2021-11-01 | 1,624 | 1,646 | 1,612 | 1,644 | 1,139,900 | 1,644 |
2021-10-29 | 1,587 | 1,615 | 1,579 | 1,602 | 929,400 | 1,602 |
2021-10-28 | 1,577 | 1,603 | 1,571 | 1,591 | 979,500 | 1,591 |
2021-10-27 | 1,606 | 1,607 | 1,585 | 1,596 | 627,300 | 1,596 |
2021-10-26 | 1,607 | 1,627 | 1,602 | 1,607 | 854,000 | 1,607 |
2021-10-25 | 1,609 | 1,627 | 1,595 | 1,598 | 652,000 | 1,598 |
2021-10-22 | 1,605 | 1,626 | 1,599 | 1,621 | 942,600 | 1,621 |
2021-10-21 | 1,618 | 1,634 | 1,606 | 1,613 | 960,100 | 1,613 |
2021-10-20 | 1,578 | 1,628 | 1,571 | 1,616 | 1,333,100 | 1,616 |
2021-10-19 | 1,588 | 1,595 | 1,565 | 1,572 | 735,600 | 1,572 |
2021-10-18 | 1,600 | 1,605 | 1,575 | 1,586 | 975,000 | 1,586 |
2021-10-15 | 1,591 | 1,598 | 1,575 | 1,589 | 902,700 | 1,589 |
2021-10-14 | 1,556 | 1,584 | 1,541 | 1,583 | 1,083,500 | 1,583 |
2021-10-13 | 1,590 | 1,601 | 1,574 | 1,575 | 864,700 | 1,575 |
2021-10-12 | 1,610 | 1,611 | 1,566 | 1,585 | 1,183,800 | 1,585 |
2021-10-11 | 1,600 | 1,617 | 1,595 | 1,617 | 1,005,300 | 1,617 |
2021-10-08 | 1,599 | 1,626 | 1,595 | 1,603 | 1,073,200 | 1,603 |
2021-10-07 | 1,614 | 1,618 | 1,574 | 1,593 | 1,299,300 | 1,593 |
2021-10-06 | 1,668 | 1,671 | 1,608 | 1,618 | 1,510,000 | 1,618 |
2021-10-05 | 1,683 | 1,704 | 1,655 | 1,674 | 1,892,100 | 1,674 |
2021-10-04 | 1,661 | 1,694 | 1,656 | 1,692 | 2,227,400 | 1,692 |
2021-10-01 | 1,651 | 1,655 | 1,617 | 1,632 | 1,668,900 | 1,632 |
2021-09-30 | 1,640 | 1,674 | 1,638 | 1,666 | 2,096,700 | 1,666 |
2021-09-29 | 1,620 | 1,636 | 1,607 | 1,635 | 2,302,100 | 1,635 |
2021-09-28 | 1,666 | 1,668 | 1,636 | 1,649 | 3,011,800 | 1,649 |
2021-09-27 | 1,648 | 1,692 | 1,646 | 1,658 | 2,548,700 | 1,658 |
2021-09-24 | 1,624 | 1,639 | 1,608 | 1,635 | 2,058,100 | 1,635 |
2021-09-22 | 1,607 | 1,607 | 1,570 | 1,584 | 1,590,300 | 1,584 |
2021-09-21 | 1,576 | 1,610 | 1,563 | 1,608 | 1,929,200 | 1,608 |
2021-09-17 | 1,572 | 1,599 | 1,561 | 1,597 | 3,071,400 | 1,597 |
2021-09-16 | 1,549 | 1,561 | 1,542 | 1,561 | 1,714,300 | 1,561 |
2021-09-15 | 1,536 | 1,539 | 1,525 | 1,529 | 1,331,200 | 1,529 |
2021-09-14 | 1,526 | 1,544 | 1,524 | 1,544 | 2,053,500 | 1,544 |
2021-09-13 | 1,500 | 1,516 | 1,489 | 1,516 | 1,525,700 | 1,516 |
2021-09-10 | 1,527 | 1,527 | 1,501 | 1,513 | 2,246,100 | 1,513 |
2021-09-09 | 1,500 | 1,527 | 1,500 | 1,514 | 1,259,700 | 1,514 |
2021-09-08 | 1,504 | 1,525 | 1,500 | 1,517 | 1,591,500 | 1,517 |
2021-09-07 | 1,485 | 1,508 | 1,471 | 1,494 | 2,398,600 | 1,494 |
2021-09-06 | 1,491 | 1,497 | 1,475 | 1,480 | 1,432,100 | 1,480 |
2021-09-03 | 1,473 | 1,481 | 1,456 | 1,480 | 1,750,500 | 1,480 |
2021-09-02 | 1,476 | 1,486 | 1,427 | 1,464 | 3,262,300 | 1,464 |
2021-09-01 | 1,511 | 1,523 | 1,497 | 1,507 | 1,199,700 | 1,507 |
2021-08-31 | 1,516 | 1,522 | 1,485 | 1,515 | 1,960,800 | 1,515 |
2021-08-30 | 1,533 | 1,560 | 1,521 | 1,539 | 4,642,500 | 1,539 |
2021-08-27 | 1,520 | 1,527 | 1,510 | 1,519 | 1,162,700 | 1,519 |
2021-08-26 | 1,513 | 1,538 | 1,507 | 1,536 | 1,432,000 | 1,536 |
2021-08-25 | 1,487 | 1,516 | 1,481 | 1,498 | 1,229,600 | 1,498 |
2021-08-24 | 1,490 | 1,497 | 1,477 | 1,494 | 1,430,100 | 1,494 |
2021-08-23 | 1,458 | 1,485 | 1,456 | 1,481 | 1,182,300 | 1,481 |
2021-08-20 | 1,412 | 1,458 | 1,409 | 1,450 | 1,207,200 | 1,450 |
2021-08-19 | 1,442 | 1,447 | 1,428 | 1,429 | 1,065,100 | 1,429 |
2021-08-18 | 1,460 | 1,467 | 1,450 | 1,451 | 1,000,900 | 1,451 |
2021-08-17 | 1,470 | 1,486 | 1,460 | 1,468 | 1,007,600 | 1,468 |
2021-08-16 | 1,479 | 1,483 | 1,456 | 1,464 | 1,165,000 | 1,464 |
2021-08-13 | 1,515 | 1,518 | 1,487 | 1,490 | 1,215,000 | 1,490 |
2021-08-12 | 1,556 | 1,559 | 1,517 | 1,520 | 1,309,200 | 1,520 |
2021-08-11 | 1,530 | 1,548 | 1,524 | 1,546 | 1,347,300 | 1,546 |
2021-08-10 | 1,488 | 1,530 | 1,485 | 1,525 | 1,416,200 | 1,525 |
2021-08-06 | 1,465 | 1,484 | 1,460 | 1,482 | 716,800 | 1,482 |
2021-08-05 | 1,449 | 1,472 | 1,445 | 1,468 | 809,000 | 1,468 |
2021-08-04 | 1,474 | 1,478 | 1,461 | 1,466 | 651,100 | 1,466 |
2021-08-03 | 1,473 | 1,488 | 1,462 | 1,471 | 809,700 | 1,471 |
2021-08-02 | 1,464 | 1,495 | 1,451 | 1,483 | 1,382,200 | 1,483 |
2021-07-30 | 1,477 | 1,481 | 1,458 | 1,461 | 1,319,400 | 1,461 |
2021-07-29 | 1,512 | 1,520 | 1,483 | 1,489 | 1,060,600 | 1,489 |
2021-07-28 | 1,513 | 1,525 | 1,506 | 1,510 | 872,400 | 1,510 |
2021-07-27 | 1,520 | 1,538 | 1,509 | 1,536 | 942,300 | 1,536 |
2021-07-26 | 1,493 | 1,514 | 1,491 | 1,503 | 1,436,800 | 1,503 |
2021-07-21 | 1,481 | 1,500 | 1,470 | 1,477 | 1,121,500 | 1,477 |
2021-07-20 | 1,467 | 1,478 | 1,451 | 1,465 | 1,262,700 | 1,465 |
2021-07-19 | 1,493 | 1,500 | 1,464 | 1,482 | 1,329,200 | 1,482 |
2021-07-16 | 1,516 | 1,530 | 1,503 | 1,503 | 1,275,800 | 1,503 |
2021-07-15 | 1,556 | 1,557 | 1,526 | 1,530 | 1,185,200 | 1,530 |
2021-07-14 | 1,580 | 1,585 | 1,555 | 1,562 | 1,377,500 | 1,562 |
2021-07-13 | 1,593 | 1,602 | 1,575 | 1,578 | 951,000 | 1,578 |
2021-07-12 | 1,609 | 1,614 | 1,576 | 1,582 | 1,399,000 | 1,582 |
2021-07-09 | 1,529 | 1,584 | 1,524 | 1,580 | 1,913,300 | 1,580 |
2021-07-08 | 1,528 | 1,557 | 1,525 | 1,550 | 1,437,200 | 1,550 |
2021-07-07 | 1,552 | 1,570 | 1,541 | 1,553 | 1,203,400 | 1,553 |
2021-07-06 | 1,560 | 1,582 | 1,545 | 1,573 | 975,600 | 1,573 |
2021-07-05 | 1,528 | 1,549 | 1,525 | 1,546 | 867,300 | 1,546 |
2021-07-02 | 1,528 | 1,549 | 1,523 | 1,532 | 1,072,900 | 1,532 |
2021-07-01 | 1,528 | 1,533 | 1,505 | 1,516 | 1,081,100 | 1,516 |
2021-06-30 | 1,548 | 1,556 | 1,509 | 1,511 | 1,342,500 | 1,511 |
2021-06-29 | 1,520 | 1,543 | 1,500 | 1,542 | 1,562,700 | 1,542 |
2021-06-28 | 1,546 | 1,552 | 1,536 | 1,545 | 713,400 | 1,545 |
2021-06-25 | 1,548 | 1,554 | 1,531 | 1,540 | 901,200 | 1,540 |
2021-06-24 | 1,555 | 1,555 | 1,522 | 1,527 | 992,200 | 1,527 |
2021-06-23 | 1,578 | 1,578 | 1,551 | 1,556 | 1,010,900 | 1,556 |
2021-06-22 | 1,579 | 1,589 | 1,555 | 1,583 | 1,714,200 | 1,583 |
2021-06-21 | 1,525 | 1,537 | 1,505 | 1,525 | 1,631,100 | 1,525 |
2021-06-18 | 1,591 | 1,592 | 1,557 | 1,560 | 1,940,100 | 1,560 |
2021-06-17 | 1,598 | 1,616 | 1,582 | 1,605 | 1,162,900 | 1,605 |
2021-06-16 | 1,620 | 1,635 | 1,606 | 1,608 | 1,397,300 | 1,608 |
2021-06-15 | 1,616 | 1,634 | 1,603 | 1,610 | 1,308,900 | 1,610 |
2021-06-14 | 1,626 | 1,637 | 1,616 | 1,618 | 1,306,200 | 1,618 |
2021-06-11 | 1,620 | 1,628 | 1,591 | 1,614 | 2,070,000 | 1,614 |
2021-06-10 | 1,633 | 1,657 | 1,616 | 1,628 | 2,169,500 | 1,628 |
2021-06-09 | 1,599 | 1,653 | 1,599 | 1,626 | 2,370,600 | 1,626 |
2021-06-08 | 1,568 | 1,594 | 1,567 | 1,591 | 1,104,700 | 1,591 |
2021-06-07 | 1,578 | 1,581 | 1,538 | 1,569 | 1,524,800 | 1,569 |
2021-06-04 | 1,555 | 1,584 | 1,547 | 1,584 | 2,085,400 | 1,584 |
2021-06-03 | 1,550 | 1,590 | 1,544 | 1,568 | 2,650,100 | 1,568 |
2021-06-02 | 1,470 | 1,548 | 1,468 | 1,544 | 2,875,800 | 1,544 |
2021-06-01 | 1,485 | 1,502 | 1,459 | 1,470 | 1,447,700 | 1,470 |
2021-05-31 | 1,479 | 1,505 | 1,462 | 1,466 | 1,834,300 | 1,466 |
2021-05-28 | 1,424 | 1,480 | 1,424 | 1,479 | 2,064,700 | 1,479 |
2021-05-27 | 1,420 | 1,443 | 1,407 | 1,411 | 2,582,900 | 1,411 |
2021-05-26 | 1,397 | 1,431 | 1,396 | 1,427 | 1,418,200 | 1,427 |
2021-05-25 | 1,432 | 1,435 | 1,401 | 1,406 | 1,577,300 | 1,406 |
2021-05-24 | 1,414 | 1,437 | 1,412 | 1,426 | 997,400 | 1,426 |
2021-05-21 | 1,417 | 1,423 | 1,403 | 1,408 | 1,183,400 | 1,408 |
2021-05-20 | 1,440 | 1,444 | 1,424 | 1,428 | 1,283,400 | 1,428 |
2021-05-19 | 1,465 | 1,468 | 1,440 | 1,448 | 1,313,000 | 1,448 |
2021-05-18 | 1,458 | 1,500 | 1,455 | 1,490 | 2,066,600 | 1,490 |
2021-05-17 | 1,420 | 1,466 | 1,416 | 1,457 | 2,086,200 | 1,457 |
2021-05-14 | 1,420 | 1,420 | 1,383 | 1,404 | 1,388,600 | 1,404 |
2021-05-13 | 1,383 | 1,406 | 1,379 | 1,380 | 1,118,000 | 1,380 |
2021-05-12 | 1,400 | 1,423 | 1,383 | 1,393 | 1,503,400 | 1,393 |
2021-05-11 | 1,441 | 1,450 | 1,407 | 1,413 | 1,488,000 | 1,413 |
2021-05-10 | 1,444 | 1,477 | 1,438 | 1,460 | 1,284,600 | 1,460 |
2021-05-07 | 1,433 | 1,436 | 1,421 | 1,431 | 982,100 | 1,431 |
2021-05-06 | 1,420 | 1,442 | 1,414 | 1,433 | 1,618,500 | 1,433 |
2021-04-30 | 1,389 | 1,410 | 1,389 | 1,405 | 1,535,100 | 1,405 |
2021-04-28 | 1,393 | 1,396 | 1,381 | 1,384 | 1,031,800 | 1,384 |
2021-04-27 | 1,400 | 1,410 | 1,385 | 1,398 | 1,428,500 | 1,398 |
2021-04-26 | 1,375 | 1,408 | 1,362 | 1,408 | 1,817,500 | 1,408 |
2021-04-23 | 1,333 | 1,364 | 1,331 | 1,364 | 1,108,200 | 1,364 |
2021-04-22 | 1,339 | 1,353 | 1,327 | 1,346 | 1,095,600 | 1,346 |
2021-04-21 | 1,340 | 1,341 | 1,319 | 1,338 | 1,445,500 | 1,338 |
2021-04-20 | 1,374 | 1,375 | 1,348 | 1,354 | 1,818,700 | 1,354 |
2021-04-19 | 1,422 | 1,429 | 1,385 | 1,388 | 1,263,500 | 1,388 |
2021-04-16 | 1,411 | 1,420 | 1,391 | 1,420 | 1,109,500 | 1,420 |
2021-04-15 | 1,422 | 1,430 | 1,406 | 1,411 | 985,400 | 1,411 |
2021-04-14 | 1,388 | 1,408 | 1,378 | 1,408 | 1,040,500 | 1,408 |
2021-04-13 | 1,421 | 1,422 | 1,398 | 1,398 | 1,308,900 | 1,398 |
2021-04-12 | 1,436 | 1,444 | 1,424 | 1,432 | 974,000 | 1,432 |
2021-04-09 | 1,406 | 1,434 | 1,397 | 1,424 | 1,551,800 | 1,424 |
2021-04-08 | 1,447 | 1,448 | 1,408 | 1,411 | 1,797,000 | 1,411 |
2021-04-07 | 1,460 | 1,470 | 1,436 | 1,443 | 1,563,100 | 1,443 |
2021-04-06 | 1,494 | 1,500 | 1,453 | 1,457 | 1,177,700 | 1,457 |
2021-04-05 | 1,490 | 1,499 | 1,482 | 1,489 | 1,049,600 | 1,489 |
2021-04-02 | 1,495 | 1,506 | 1,478 | 1,482 | 1,121,400 | 1,482 |
2021-04-01 | 1,480 | 1,492 | 1,468 | 1,477 | 1,551,100 | 1,477 |
2021-03-31 | 1,500 | 1,508 | 1,473 | 1,474 | 1,583,000 | 1,474 |
2021-03-30 | 1,515 | 1,524 | 1,502 | 1,513 | 1,949,600 | 1,513 |
2021-03-29 | 1,530 | 1,536 | 1,502 | 1,515 | 3,493,800 | 1,515 |
2021-03-26 | 1,485 | 1,521 | 1,481 | 1,514 | 2,055,800 | 1,514 |
2021-03-25 | 1,459 | 1,476 | 1,450 | 1,462 | 1,667,700 | 1,462 |
2021-03-24 | 1,481 | 1,481 | 1,431 | 1,436 | 2,036,500 | 1,436 |
2021-03-23 | 1,536 | 1,541 | 1,505 | 1,505 | 1,295,300 | 1,505 |
2021-03-22 | 1,534 | 1,557 | 1,527 | 1,535 | 2,115,900 | 1,535 |
2021-03-19 | 1,576 | 1,577 | 1,544 | 1,561 | 2,395,200 | 1,561 |
2021-03-18 | 1,578 | 1,593 | 1,555 | 1,566 | 2,293,500 | 1,566 |
2021-03-17 | 1,561 | 1,589 | 1,559 | 1,586 | 1,613,300 | 1,586 |
2021-03-16 | 1,550 | 1,578 | 1,535 | 1,567 | 2,030,600 | 1,567 |
2021-03-15 | 1,527 | 1,552 | 1,513 | 1,552 | 1,968,900 | 1,552 |
2021-03-12 | 1,516 | 1,518 | 1,469 | 1,506 | 2,298,700 | 1,506 |
2021-03-11 | 1,550 | 1,555 | 1,505 | 1,513 | 2,467,100 | 1,513 |
2021-03-10 | 1,522 | 1,549 | 1,505 | 1,539 | 2,242,600 | 1,539 |
2021-03-09 | 1,477 | 1,522 | 1,473 | 1,522 | 2,044,200 | 1,522 |
2021-03-08 | 1,430 | 1,473 | 1,422 | 1,458 | 2,060,000 | 1,458 |
2021-03-05 | 1,421 | 1,425 | 1,387 | 1,418 | 2,816,300 | 1,418 |
2021-03-04 | 1,439 | 1,439 | 1,414 | 1,430 | 2,393,800 | 1,430 |
2021-03-03 | 1,439 | 1,452 | 1,431 | 1,443 | 2,615,300 | 1,443 |
2021-03-02 | 1,466 | 1,469 | 1,427 | 1,438 | 1,843,900 | 1,438 |
2021-03-01 | 1,470 | 1,474 | 1,433 | 1,466 | 1,639,100 | 1,466 |
2021-02-26 | 1,474 | 1,486 | 1,447 | 1,464 | 2,860,600 | 1,464 |
2021-02-25 | 1,503 | 1,515 | 1,480 | 1,497 | 2,114,400 | 1,497 |
2021-02-24 | 1,477 | 1,497 | 1,454 | 1,483 | 2,653,400 | 1,483 |
2021-02-22 | 1,483 | 1,488 | 1,453 | 1,453 | 1,781,400 | 1,453 |
2021-02-19 | 1,480 | 1,486 | 1,425 | 1,431 | 1,842,000 | 1,431 |
2021-02-18 | 1,492 | 1,497 | 1,460 | 1,462 | 1,536,400 | 1,462 |
2021-02-17 | 1,456 | 1,493 | 1,456 | 1,480 | 1,528,900 | 1,480 |
2021-02-16 | 1,476 | 1,479 | 1,455 | 1,460 | 1,165,600 | 1,460 |
2021-02-15 | 1,450 | 1,468 | 1,444 | 1,466 | 1,932,700 | 1,466 |
2021-02-12 | 1,416 | 1,426 | 1,383 | 1,425 | 2,574,700 | 1,425 |
2021-02-10 | 1,425 | 1,453 | 1,415 | 1,450 | 1,500,800 | 1,450 |
2021-02-09 | 1,443 | 1,453 | 1,412 | 1,432 | 1,957,000 | 1,432 |
2021-02-08 | 1,415 | 1,455 | 1,414 | 1,450 | 2,789,500 | 1,450 |
2021-02-05 | 1,350 | 1,400 | 1,340 | 1,399 | 2,869,400 | 1,399 |
2021-02-04 | 1,315 | 1,356 | 1,314 | 1,329 | 2,283,900 | 1,329 |
2021-02-03 | 1,248 | 1,312 | 1,247 | 1,312 | 3,033,600 | 1,312 |
2021-02-02 | 1,217 | 1,254 | 1,216 | 1,252 | 1,816,300 | 1,252 |
2021-02-01 | 1,220 | 1,233 | 1,216 | 1,217 | 1,776,800 | 1,217 |
2021-01-29 | 1,230 | 1,244 | 1,222 | 1,228 | 3,528,900 | 1,228 |
2021-01-28 | 1,211 | 1,245 | 1,211 | 1,230 | 4,280,600 | 1,230 |
2021-01-27 | 1,241 | 1,246 | 1,229 | 1,229 | 1,736,600 | 1,229 |
2021-01-26 | 1,253 | 1,254 | 1,235 | 1,237 | 1,696,500 | 1,237 |
2021-01-25 | 1,265 | 1,276 | 1,260 | 1,267 | 1,096,400 | 1,267 |
2021-01-22 | 1,261 | 1,262 | 1,243 | 1,258 | 1,148,600 | 1,258 |
2021-01-21 | 1,274 | 1,289 | 1,263 | 1,270 | 1,054,600 | 1,270 |
2021-01-20 | 1,286 | 1,287 | 1,261 | 1,264 | 1,178,500 | 1,264 |
2021-01-19 | 1,271 | 1,291 | 1,256 | 1,290 | 1,228,200 | 1,290 |
2021-01-18 | 1,276 | 1,282 | 1,260 | 1,262 | 956,800 | 1,262 |
2021-01-15 | 1,271 | 1,290 | 1,257 | 1,283 | 1,433,700 | 1,283 |
2021-01-14 | 1,231 | 1,274 | 1,222 | 1,274 | 2,052,000 | 1,274 |
2021-01-13 | 1,220 | 1,234 | 1,210 | 1,234 | 1,400,900 | 1,234 |
2021-01-12 | 1,231 | 1,240 | 1,218 | 1,229 | 1,584,800 | 1,229 |
2021-01-08 | 1,216 | 1,231 | 1,200 | 1,230 | 2,239,100 | 1,230 |
2021-01-07 | 1,231 | 1,242 | 1,216 | 1,216 | 1,513,000 | 1,216 |
2021-01-06 | 1,204 | 1,221 | 1,198 | 1,217 | 1,416,800 | 1,217 |
2021-01-05 | 1,233 | 1,238 | 1,205 | 1,207 | 2,093,200 | 1,207 |
2021-01-04 | 1,284 | 1,284 | 1,224 | 1,234 | 1,630,800 | 1,234 |
分割・併合履歴 : [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株