9041 近鉄グループホールディングス(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 | 3,205 | 3,250 | 3,200 | 3,215 | 259,700 | 3,215 |
| 2021-12-29 | 3,230 | 3,255 | 3,210 | 3,250 | 261,600 | 3,250 |
| 2021-12-28 | 3,185 | 3,235 | 3,185 | 3,210 | 494,700 | 3,210 |
| 2021-12-27 | 3,210 | 3,220 | 3,180 | 3,185 | 423,400 | 3,185 |
| 2021-12-24 | 3,260 | 3,270 | 3,220 | 3,225 | 280,400 | 3,225 |
| 2021-12-23 | 3,280 | 3,295 | 3,250 | 3,255 | 396,200 | 3,255 |
| 2021-12-22 | 3,325 | 3,330 | 3,265 | 3,275 | 348,700 | 3,275 |
| 2021-12-21 | 3,285 | 3,320 | 3,275 | 3,290 | 451,900 | 3,290 |
| 2021-12-20 | 3,255 | 3,275 | 3,245 | 3,245 | 340,500 | 3,245 |
| 2021-12-17 | 3,290 | 3,300 | 3,260 | 3,280 | 512,000 | 3,280 |
| 2021-12-16 | 3,250 | 3,310 | 3,245 | 3,310 | 408,200 | 3,310 |
| 2021-12-15 | 3,190 | 3,250 | 3,180 | 3,235 | 381,100 | 3,235 |
| 2021-12-14 | 3,210 | 3,230 | 3,185 | 3,200 | 444,000 | 3,200 |
| 2021-12-13 | 3,225 | 3,265 | 3,225 | 3,240 | 410,900 | 3,240 |
| 2021-12-10 | 3,235 | 3,240 | 3,205 | 3,225 | 464,800 | 3,225 |
| 2021-12-09 | 3,305 | 3,325 | 3,255 | 3,255 | 367,900 | 3,255 |
| 2021-12-08 | 3,305 | 3,330 | 3,280 | 3,285 | 524,200 | 3,285 |
| 2021-12-07 | 3,300 | 3,340 | 3,280 | 3,335 | 608,400 | 3,335 |
| 2021-12-06 | 3,250 | 3,285 | 3,230 | 3,230 | 351,700 | 3,230 |
| 2021-12-03 | 3,190 | 3,265 | 3,180 | 3,265 | 551,200 | 3,265 |
| 2021-12-02 | 3,195 | 3,240 | 3,175 | 3,175 | 564,200 | 3,175 |
| 2021-12-01 | 3,240 | 3,290 | 3,200 | 3,240 | 702,600 | 3,240 |
| 2021-11-30 | 3,220 | 3,365 | 3,205 | 3,260 | 1,820,400 | 3,260 |
| 2021-11-29 | 3,280 | 3,285 | 3,150 | 3,150 | 890,800 | 3,150 |
| 2021-11-26 | 3,465 | 3,465 | 3,360 | 3,360 | 612,400 | 3,360 |
| 2021-11-25 | 3,420 | 3,470 | 3,400 | 3,465 | 312,800 | 3,465 |
| 2021-11-24 | 3,455 | 3,470 | 3,410 | 3,420 | 358,800 | 3,420 |
| 2021-11-22 | 3,435 | 3,445 | 3,380 | 3,435 | 513,000 | 3,435 |
| 2021-11-19 | 3,490 | 3,505 | 3,430 | 3,435 | 706,800 | 3,435 |
| 2021-11-18 | 3,480 | 3,540 | 3,470 | 3,520 | 515,000 | 3,520 |
| 2021-11-17 | 3,525 | 3,535 | 3,480 | 3,485 | 636,800 | 3,485 |
| 2021-11-16 | 3,590 | 3,620 | 3,515 | 3,520 | 697,100 | 3,520 |
| 2021-11-15 | 3,595 | 3,660 | 3,595 | 3,615 | 502,500 | 3,615 |
| 2021-11-12 | 3,560 | 3,620 | 3,550 | 3,555 | 498,000 | 3,555 |
| 2021-11-11 | 3,570 | 3,580 | 3,525 | 3,560 | 407,200 | 3,560 |
| 2021-11-10 | 3,635 | 3,645 | 3,550 | 3,560 | 377,000 | 3,560 |
| 2021-11-09 | 3,660 | 3,665 | 3,625 | 3,625 | 305,800 | 3,625 |
| 2021-11-08 | 3,710 | 3,740 | 3,660 | 3,680 | 384,000 | 3,680 |
| 2021-11-05 | 3,650 | 3,660 | 3,625 | 3,660 | 226,900 | 3,660 |
| 2021-11-04 | 3,620 | 3,670 | 3,615 | 3,670 | 434,500 | 3,670 |
| 2021-11-02 | 3,645 | 3,680 | 3,605 | 3,625 | 358,200 | 3,625 |
| 2021-11-01 | 3,595 | 3,650 | 3,575 | 3,650 | 450,200 | 3,650 |
| 2021-10-29 | 3,565 | 3,600 | 3,550 | 3,575 | 297,400 | 3,575 |
| 2021-10-28 | 3,555 | 3,615 | 3,550 | 3,570 | 348,500 | 3,570 |
| 2021-10-27 | 3,595 | 3,600 | 3,545 | 3,575 | 267,900 | 3,575 |
| 2021-10-26 | 3,605 | 3,635 | 3,580 | 3,595 | 343,900 | 3,595 |
| 2021-10-25 | 3,585 | 3,630 | 3,580 | 3,585 | 288,500 | 3,585 |
| 2021-10-22 | 3,570 | 3,610 | 3,555 | 3,600 | 350,900 | 3,600 |
| 2021-10-21 | 3,605 | 3,635 | 3,580 | 3,595 | 330,300 | 3,595 |
| 2021-10-20 | 3,510 | 3,630 | 3,510 | 3,625 | 555,200 | 3,625 |
| 2021-10-19 | 3,510 | 3,545 | 3,475 | 3,510 | 557,800 | 3,510 |
| 2021-10-18 | 3,590 | 3,600 | 3,510 | 3,510 | 582,400 | 3,510 |
| 2021-10-15 | 3,575 | 3,605 | 3,550 | 3,570 | 438,300 | 3,570 |
| 2021-10-14 | 3,510 | 3,575 | 3,485 | 3,570 | 615,700 | 3,570 |
| 2021-10-13 | 3,625 | 3,635 | 3,565 | 3,565 | 616,800 | 3,565 |
| 2021-10-12 | 3,660 | 3,665 | 3,600 | 3,605 | 448,500 | 3,605 |
| 2021-10-11 | 3,655 | 3,690 | 3,645 | 3,690 | 326,400 | 3,690 |
| 2021-10-08 | 3,635 | 3,705 | 3,625 | 3,650 | 538,000 | 3,650 |
| 2021-10-07 | 3,705 | 3,710 | 3,625 | 3,630 | 655,400 | 3,630 |
| 2021-10-06 | 3,815 | 3,820 | 3,700 | 3,715 | 635,000 | 3,715 |
| 2021-10-05 | 3,855 | 3,865 | 3,780 | 3,810 | 738,300 | 3,810 |
| 2021-10-04 | 3,765 | 3,860 | 3,755 | 3,860 | 863,300 | 3,860 |
| 2021-10-01 | 3,760 | 3,760 | 3,665 | 3,695 | 655,900 | 3,695 |
| 2021-09-30 | 3,690 | 3,795 | 3,675 | 3,775 | 701,700 | 3,775 |
| 2021-09-29 | 3,700 | 3,725 | 3,640 | 3,680 | 1,356,300 | 3,680 |
| 2021-09-28 | 3,830 | 3,830 | 3,730 | 3,735 | 1,621,700 | 3,735 |
| 2021-09-27 | 3,775 | 3,850 | 3,775 | 3,790 | 1,382,900 | 3,790 |
| 2021-09-24 | 3,760 | 3,765 | 3,720 | 3,755 | 1,243,700 | 3,755 |
| 2021-09-22 | 3,725 | 3,725 | 3,675 | 3,690 | 651,400 | 3,690 |
| 2021-09-21 | 3,630 | 3,730 | 3,610 | 3,730 | 726,600 | 3,730 |
| 2021-09-17 | 3,645 | 3,690 | 3,610 | 3,670 | 923,400 | 3,670 |
| 2021-09-16 | 3,600 | 3,640 | 3,590 | 3,635 | 524,000 | 3,635 |
| 2021-09-15 | 3,630 | 3,630 | 3,575 | 3,575 | 636,800 | 3,575 |
| 2021-09-14 | 3,650 | 3,655 | 3,615 | 3,640 | 587,900 | 3,640 |
| 2021-09-13 | 3,615 | 3,645 | 3,610 | 3,635 | 484,800 | 3,635 |
| 2021-09-10 | 3,650 | 3,695 | 3,645 | 3,665 | 663,900 | 3,665 |
| 2021-09-09 | 3,680 | 3,705 | 3,645 | 3,655 | 434,400 | 3,655 |
| 2021-09-08 | 3,660 | 3,700 | 3,650 | 3,685 | 493,700 | 3,685 |
| 2021-09-07 | 3,625 | 3,680 | 3,600 | 3,675 | 579,600 | 3,675 |
| 2021-09-06 | 3,640 | 3,645 | 3,585 | 3,585 | 543,000 | 3,585 |
| 2021-09-03 | 3,615 | 3,645 | 3,555 | 3,615 | 872,000 | 3,615 |
| 2021-09-02 | 3,610 | 3,615 | 3,520 | 3,590 | 1,475,600 | 3,590 |
| 2021-09-01 | 3,750 | 3,770 | 3,705 | 3,730 | 510,300 | 3,730 |
| 2021-08-31 | 3,835 | 3,835 | 3,735 | 3,760 | 642,200 | 3,760 |
| 2021-08-30 | 3,890 | 3,965 | 3,880 | 3,890 | 1,707,700 | 3,890 |
| 2021-08-27 | 3,890 | 3,895 | 3,815 | 3,840 | 361,200 | 3,840 |
| 2021-08-26 | 3,845 | 3,895 | 3,835 | 3,895 | 438,200 | 3,895 |
| 2021-08-25 | 3,810 | 3,870 | 3,805 | 3,825 | 501,600 | 3,825 |
| 2021-08-24 | 3,770 | 3,815 | 3,745 | 3,805 | 535,900 | 3,805 |
| 2021-08-23 | 3,705 | 3,760 | 3,690 | 3,745 | 441,400 | 3,745 |
| 2021-08-20 | 3,575 | 3,700 | 3,575 | 3,665 | 511,400 | 3,665 |
| 2021-08-19 | 3,600 | 3,630 | 3,580 | 3,595 | 482,700 | 3,595 |
| 2021-08-18 | 3,610 | 3,650 | 3,605 | 3,620 | 386,600 | 3,620 |
| 2021-08-17 | 3,650 | 3,660 | 3,610 | 3,615 | 350,000 | 3,615 |
| 2021-08-16 | 3,630 | 3,640 | 3,590 | 3,630 | 518,300 | 3,630 |
| 2021-08-13 | 3,675 | 3,680 | 3,630 | 3,660 | 516,800 | 3,660 |
| 2021-08-12 | 3,795 | 3,795 | 3,700 | 3,700 | 526,900 | 3,700 |
| 2021-08-11 | 3,720 | 3,780 | 3,710 | 3,780 | 553,300 | 3,780 |
| 2021-08-10 | 3,650 | 3,740 | 3,650 | 3,720 | 685,700 | 3,720 |
| 2021-08-06 | 3,635 | 3,680 | 3,615 | 3,650 | 508,000 | 3,650 |
| 2021-08-05 | 3,600 | 3,640 | 3,585 | 3,625 | 607,400 | 3,625 |
| 2021-08-04 | 3,675 | 3,700 | 3,655 | 3,665 | 486,400 | 3,665 |
| 2021-08-03 | 3,700 | 3,735 | 3,680 | 3,690 | 555,700 | 3,690 |
| 2021-08-02 | 3,715 | 3,765 | 3,675 | 3,730 | 568,800 | 3,730 |
| 2021-07-30 | 3,710 | 3,725 | 3,670 | 3,685 | 795,200 | 3,685 |
| 2021-07-29 | 3,825 | 3,840 | 3,720 | 3,725 | 646,800 | 3,725 |
| 2021-07-28 | 3,810 | 3,850 | 3,805 | 3,820 | 376,600 | 3,820 |
| 2021-07-27 | 3,840 | 3,870 | 3,805 | 3,870 | 485,700 | 3,870 |
| 2021-07-26 | 3,835 | 3,835 | 3,775 | 3,780 | 429,300 | 3,780 |
| 2021-07-21 | 3,805 | 3,835 | 3,760 | 3,780 | 401,800 | 3,780 |
| 2021-07-20 | 3,740 | 3,785 | 3,705 | 3,755 | 532,400 | 3,755 |
| 2021-07-19 | 3,810 | 3,840 | 3,760 | 3,785 | 518,200 | 3,785 |
| 2021-07-16 | 3,835 | 3,895 | 3,820 | 3,830 | 471,200 | 3,830 |
| 2021-07-15 | 3,945 | 3,950 | 3,865 | 3,870 | 523,000 | 3,870 |
| 2021-07-14 | 3,955 | 3,980 | 3,945 | 3,975 | 335,600 | 3,975 |
| 2021-07-13 | 3,990 | 4,015 | 3,940 | 3,955 | 436,200 | 3,955 |
| 2021-07-12 | 4,030 | 4,035 | 3,970 | 4,000 | 631,500 | 4,000 |
| 2021-07-09 | 3,850 | 3,970 | 3,825 | 3,965 | 870,900 | 3,965 |
| 2021-07-08 | 3,900 | 3,965 | 3,890 | 3,920 | 600,600 | 3,920 |
| 2021-07-07 | 3,940 | 3,990 | 3,920 | 3,945 | 519,700 | 3,945 |
| 2021-07-06 | 3,975 | 4,025 | 3,940 | 4,005 | 480,100 | 4,005 |
| 2021-07-05 | 3,890 | 3,940 | 3,890 | 3,935 | 378,200 | 3,935 |
| 2021-07-02 | 3,925 | 3,960 | 3,870 | 3,900 | 584,300 | 3,900 |
| 2021-07-01 | 3,920 | 3,935 | 3,865 | 3,880 | 377,600 | 3,880 |
| 2021-06-30 | 3,955 | 3,975 | 3,895 | 3,900 | 389,400 | 3,900 |
| 2021-06-29 | 3,900 | 3,950 | 3,870 | 3,940 | 467,500 | 3,940 |
| 2021-06-28 | 3,970 | 3,985 | 3,950 | 3,965 | 274,900 | 3,965 |
| 2021-06-25 | 3,970 | 4,000 | 3,945 | 3,965 | 294,800 | 3,965 |
| 2021-06-24 | 3,980 | 3,985 | 3,920 | 3,925 | 334,100 | 3,925 |
| 2021-06-23 | 4,035 | 4,035 | 3,980 | 3,980 | 307,700 | 3,980 |
| 2021-06-22 | 4,000 | 4,030 | 3,975 | 4,030 | 408,700 | 4,030 |
| 2021-06-21 | 3,880 | 3,910 | 3,855 | 3,885 | 537,500 | 3,885 |
| 2021-06-18 | 4,045 | 4,045 | 3,950 | 3,950 | 671,200 | 3,950 |
| 2021-06-17 | 4,060 | 4,105 | 4,020 | 4,075 | 397,000 | 4,075 |
| 2021-06-16 | 4,150 | 4,175 | 4,080 | 4,080 | 373,900 | 4,080 |
| 2021-06-15 | 4,150 | 4,200 | 4,125 | 4,155 | 445,700 | 4,155 |
| 2021-06-14 | 4,225 | 4,245 | 4,155 | 4,160 | 312,800 | 4,160 |
| 2021-06-11 | 4,195 | 4,195 | 4,115 | 4,170 | 656,500 | 4,170 |
| 2021-06-10 | 4,225 | 4,235 | 4,170 | 4,215 | 428,200 | 4,215 |
| 2021-06-09 | 4,200 | 4,255 | 4,200 | 4,210 | 496,100 | 4,210 |
| 2021-06-08 | 4,110 | 4,175 | 4,095 | 4,155 | 446,600 | 4,155 |
| 2021-06-07 | 4,125 | 4,130 | 4,065 | 4,110 | 498,700 | 4,110 |
| 2021-06-04 | 4,075 | 4,145 | 4,050 | 4,125 | 809,900 | 4,125 |
| 2021-06-03 | 4,010 | 4,085 | 4,010 | 4,080 | 955,900 | 4,080 |
| 2021-06-02 | 3,885 | 4,010 | 3,825 | 4,005 | 781,900 | 4,005 |
| 2021-06-01 | 3,900 | 3,935 | 3,860 | 3,890 | 455,100 | 3,890 |
| 2021-05-31 | 3,910 | 3,980 | 3,850 | 3,860 | 518,400 | 3,860 |
| 2021-05-28 | 3,800 | 3,935 | 3,790 | 3,905 | 667,500 | 3,905 |
| 2021-05-27 | 3,755 | 3,835 | 3,740 | 3,775 | 1,956,400 | 3,775 |
| 2021-05-26 | 3,740 | 3,810 | 3,720 | 3,785 | 669,800 | 3,785 |
| 2021-05-25 | 3,765 | 3,820 | 3,735 | 3,745 | 633,100 | 3,745 |
| 2021-05-24 | 3,770 | 3,790 | 3,715 | 3,735 | 596,200 | 3,735 |
| 2021-05-21 | 3,820 | 3,825 | 3,750 | 3,770 | 749,900 | 3,770 |
| 2021-05-20 | 3,870 | 3,880 | 3,835 | 3,840 | 372,200 | 3,840 |
| 2021-05-19 | 3,910 | 3,920 | 3,850 | 3,870 | 626,900 | 3,870 |
| 2021-05-18 | 3,915 | 3,990 | 3,900 | 3,965 | 443,300 | 3,965 |
| 2021-05-17 | 3,935 | 4,000 | 3,935 | 3,950 | 490,900 | 3,950 |
| 2021-05-14 | 3,880 | 3,910 | 3,860 | 3,885 | 416,000 | 3,885 |
| 2021-05-13 | 3,890 | 3,930 | 3,825 | 3,830 | 647,700 | 3,830 |
| 2021-05-12 | 3,910 | 3,980 | 3,905 | 3,910 | 657,800 | 3,910 |
| 2021-05-11 | 4,000 | 4,050 | 3,935 | 3,940 | 671,500 | 3,940 |
| 2021-05-10 | 3,990 | 4,085 | 3,985 | 4,070 | 605,000 | 4,070 |
| 2021-05-07 | 3,965 | 3,970 | 3,920 | 3,925 | 392,200 | 3,925 |
| 2021-05-06 | 3,960 | 4,025 | 3,935 | 3,980 | 664,500 | 3,980 |
| 2021-04-30 | 3,890 | 3,955 | 3,890 | 3,915 | 466,600 | 3,915 |
| 2021-04-28 | 3,950 | 3,975 | 3,905 | 3,910 | 423,800 | 3,910 |
| 2021-04-27 | 3,980 | 3,985 | 3,945 | 3,960 | 391,800 | 3,960 |
| 2021-04-26 | 3,930 | 4,000 | 3,870 | 3,995 | 565,500 | 3,995 |
| 2021-04-23 | 3,835 | 3,910 | 3,830 | 3,910 | 350,600 | 3,910 |
| 2021-04-22 | 3,825 | 3,875 | 3,810 | 3,855 | 512,900 | 3,855 |
| 2021-04-21 | 3,830 | 3,840 | 3,780 | 3,825 | 858,900 | 3,825 |
| 2021-04-20 | 3,900 | 3,910 | 3,840 | 3,865 | 773,500 | 3,865 |
| 2021-04-19 | 4,040 | 4,040 | 3,905 | 3,915 | 744,500 | 3,915 |
| 2021-04-16 | 4,025 | 4,050 | 3,975 | 4,045 | 446,100 | 4,045 |
| 2021-04-15 | 4,020 | 4,080 | 4,000 | 4,035 | 379,200 | 4,035 |
| 2021-04-14 | 4,045 | 4,060 | 4,000 | 4,015 | 507,200 | 4,015 |
| 2021-04-13 | 4,080 | 4,100 | 4,020 | 4,020 | 689,100 | 4,020 |
| 2021-04-12 | 4,175 | 4,215 | 4,115 | 4,130 | 401,300 | 4,130 |
| 2021-04-09 | 4,120 | 4,170 | 4,095 | 4,155 | 445,100 | 4,155 |
| 2021-04-08 | 4,155 | 4,160 | 4,085 | 4,090 | 533,800 | 4,090 |
| 2021-04-07 | 4,195 | 4,200 | 4,135 | 4,150 | 727,800 | 4,150 |
| 2021-04-06 | 4,270 | 4,290 | 4,170 | 4,180 | 469,700 | 4,180 |
| 2021-04-05 | 4,255 | 4,285 | 4,235 | 4,250 | 315,300 | 4,250 |
| 2021-04-02 | 4,240 | 4,290 | 4,215 | 4,235 | 213,800 | 4,235 |
| 2021-04-01 | 4,275 | 4,295 | 4,200 | 4,205 | 403,700 | 4,205 |
| 2021-03-31 | 4,340 | 4,350 | 4,220 | 4,220 | 795,800 | 4,220 |
| 2021-03-30 | 4,515 | 4,530 | 4,350 | 4,375 | 919,900 | 4,375 |
| 2021-03-29 | 4,535 | 4,555 | 4,460 | 4,500 | 1,791,900 | 4,500 |
| 2021-03-26 | 4,440 | 4,535 | 4,385 | 4,510 | 1,037,600 | 4,510 |
| 2021-03-25 | 4,420 | 4,465 | 4,355 | 4,390 | 741,600 | 4,390 |
| 2021-03-24 | 4,450 | 4,450 | 4,325 | 4,330 | 607,300 | 4,330 |
| 2021-03-23 | 4,575 | 4,580 | 4,460 | 4,460 | 453,200 | 4,460 |
| 2021-03-22 | 4,580 | 4,595 | 4,505 | 4,570 | 473,200 | 4,570 |
| 2021-03-19 | 4,620 | 4,660 | 4,555 | 4,625 | 645,000 | 4,625 |
| 2021-03-18 | 4,630 | 4,695 | 4,595 | 4,610 | 465,500 | 4,610 |
| 2021-03-17 | 4,570 | 4,650 | 4,555 | 4,645 | 340,800 | 4,645 |
| 2021-03-16 | 4,540 | 4,580 | 4,505 | 4,580 | 395,200 | 4,580 |
| 2021-03-15 | 4,515 | 4,575 | 4,490 | 4,575 | 408,700 | 4,575 |
| 2021-03-12 | 4,505 | 4,515 | 4,425 | 4,490 | 567,600 | 4,490 |
| 2021-03-11 | 4,620 | 4,625 | 4,515 | 4,515 | 404,100 | 4,515 |
| 2021-03-10 | 4,555 | 4,605 | 4,530 | 4,580 | 417,800 | 4,580 |
| 2021-03-09 | 4,500 | 4,615 | 4,485 | 4,610 | 491,000 | 4,610 |
| 2021-03-08 | 4,475 | 4,485 | 4,400 | 4,430 | 404,800 | 4,430 |
| 2021-03-05 | 4,385 | 4,440 | 4,365 | 4,440 | 365,000 | 4,440 |
| 2021-03-04 | 4,370 | 4,400 | 4,310 | 4,375 | 436,400 | 4,375 |
| 2021-03-03 | 4,425 | 4,430 | 4,380 | 4,420 | 394,900 | 4,420 |
| 2021-03-02 | 4,490 | 4,490 | 4,380 | 4,420 | 537,300 | 4,420 |
| 2021-03-01 | 4,440 | 4,500 | 4,405 | 4,465 | 394,200 | 4,465 |
| 2021-02-26 | 4,590 | 4,595 | 4,450 | 4,450 | 571,400 | 4,450 |
| 2021-02-25 | 4,655 | 4,655 | 4,545 | 4,580 | 362,300 | 4,580 |
| 2021-02-24 | 4,550 | 4,605 | 4,485 | 4,585 | 559,400 | 4,585 |
| 2021-02-22 | 4,685 | 4,685 | 4,560 | 4,560 | 262,800 | 4,560 |
| 2021-02-19 | 4,730 | 4,750 | 4,540 | 4,545 | 444,100 | 4,545 |
| 2021-02-18 | 4,770 | 4,800 | 4,715 | 4,730 | 315,800 | 4,730 |
| 2021-02-17 | 4,740 | 4,775 | 4,720 | 4,730 | 245,400 | 4,730 |
| 2021-02-16 | 4,690 | 4,770 | 4,680 | 4,755 | 411,800 | 4,755 |
| 2021-02-15 | 4,670 | 4,670 | 4,595 | 4,650 | 423,200 | 4,650 |
| 2021-02-12 | 4,675 | 4,710 | 4,635 | 4,660 | 288,900 | 4,660 |
| 2021-02-10 | 4,675 | 4,735 | 4,655 | 4,675 | 372,800 | 4,675 |
| 2021-02-09 | 4,755 | 4,825 | 4,715 | 4,730 | 256,700 | 4,730 |
| 2021-02-08 | 4,745 | 4,890 | 4,740 | 4,790 | 438,800 | 4,790 |
| 2021-02-05 | 4,570 | 4,730 | 4,565 | 4,725 | 481,700 | 4,725 |
| 2021-02-04 | 4,555 | 4,650 | 4,505 | 4,520 | 414,100 | 4,520 |
| 2021-02-03 | 4,420 | 4,555 | 4,420 | 4,555 | 401,000 | 4,555 |
| 2021-02-02 | 4,375 | 4,445 | 4,375 | 4,435 | 247,100 | 4,435 |
| 2021-02-01 | 4,365 | 4,415 | 4,355 | 4,360 | 272,000 | 4,360 |
| 2021-01-29 | 4,440 | 4,465 | 4,390 | 4,390 | 320,400 | 4,390 |
| 2021-01-28 | 4,360 | 4,450 | 4,355 | 4,440 | 568,300 | 4,440 |
| 2021-01-27 | 4,425 | 4,435 | 4,375 | 4,390 | 314,400 | 4,390 |
| 2021-01-26 | 4,470 | 4,470 | 4,400 | 4,400 | 342,900 | 4,400 |
| 2021-01-25 | 4,455 | 4,495 | 4,405 | 4,475 | 260,300 | 4,475 |
| 2021-01-22 | 4,540 | 4,540 | 4,455 | 4,455 | 383,300 | 4,455 |
| 2021-01-21 | 4,555 | 4,655 | 4,540 | 4,610 | 522,400 | 4,610 |
| 2021-01-20 | 4,530 | 4,535 | 4,480 | 4,510 | 374,100 | 4,510 |
| 2021-01-19 | 4,445 | 4,540 | 4,440 | 4,530 | 368,900 | 4,530 |
| 2021-01-18 | 4,455 | 4,485 | 4,410 | 4,420 | 160,200 | 4,420 |
| 2021-01-15 | 4,460 | 4,475 | 4,405 | 4,460 | 360,600 | 4,460 |
| 2021-01-14 | 4,380 | 4,520 | 4,375 | 4,515 | 375,100 | 4,515 |
| 2021-01-13 | 4,380 | 4,405 | 4,345 | 4,400 | 383,700 | 4,400 |
| 2021-01-12 | 4,465 | 4,495 | 4,370 | 4,395 | 388,800 | 4,395 |
| 2021-01-08 | 4,420 | 4,460 | 4,355 | 4,460 | 460,000 | 4,460 |
| 2021-01-07 | 4,455 | 4,515 | 4,430 | 4,455 | 358,500 | 4,455 |
| 2021-01-06 | 4,350 | 4,415 | 4,335 | 4,400 | 179,600 | 4,400 |
| 2021-01-05 | 4,420 | 4,450 | 4,350 | 4,365 | 269,600 | 4,365 |
| 2021-01-04 | 4,515 | 4,525 | 4,410 | 4,440 | 277,000 | 4,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株
