9066 (株)日新 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 | 1,663 | 1,646 | 1,655 | 5,000 | 1,655 |
| 2021-12-29 | 1,643 | 1,669 | 1,640 | 1,668 | 18,300 | 1,668 |
| 2021-12-28 | 1,630 | 1,645 | 1,617 | 1,637 | 23,400 | 1,637 |
| 2021-12-27 | 1,618 | 1,623 | 1,605 | 1,619 | 14,200 | 1,619 |
| 2021-12-24 | 1,622 | 1,628 | 1,610 | 1,618 | 13,400 | 1,618 |
| 2021-12-23 | 1,612 | 1,625 | 1,605 | 1,625 | 10,600 | 1,625 |
| 2021-12-22 | 1,625 | 1,634 | 1,606 | 1,610 | 15,000 | 1,610 |
| 2021-12-21 | 1,604 | 1,630 | 1,603 | 1,614 | 24,300 | 1,614 |
| 2021-12-20 | 1,654 | 1,658 | 1,599 | 1,599 | 39,000 | 1,599 |
| 2021-12-17 | 1,677 | 1,705 | 1,648 | 1,660 | 33,100 | 1,660 |
| 2021-12-16 | 1,670 | 1,685 | 1,644 | 1,677 | 21,700 | 1,677 |
| 2021-12-15 | 1,655 | 1,656 | 1,633 | 1,637 | 25,100 | 1,637 |
| 2021-12-14 | 1,631 | 1,676 | 1,623 | 1,660 | 31,300 | 1,660 |
| 2021-12-13 | 1,633 | 1,644 | 1,601 | 1,630 | 19,700 | 1,630 |
| 2021-12-10 | 1,623 | 1,634 | 1,595 | 1,634 | 35,000 | 1,634 |
| 2021-12-09 | 1,642 | 1,654 | 1,619 | 1,636 | 16,800 | 1,636 |
| 2021-12-08 | 1,690 | 1,692 | 1,641 | 1,654 | 29,700 | 1,654 |
| 2021-12-07 | 1,630 | 1,685 | 1,616 | 1,682 | 38,300 | 1,682 |
| 2021-12-06 | 1,619 | 1,632 | 1,586 | 1,623 | 60,500 | 1,623 |
| 2021-12-03 | 1,556 | 1,627 | 1,545 | 1,626 | 215,000 | 1,626 |
| 2021-12-02 | 1,510 | 1,558 | 1,510 | 1,519 | 124,400 | 1,519 |
| 2021-12-01 | 1,504 | 1,533 | 1,471 | 1,513 | 84,000 | 1,513 |
| 2021-11-30 | 1,565 | 1,609 | 1,517 | 1,523 | 72,900 | 1,523 |
| 2021-11-29 | 1,563 | 1,609 | 1,532 | 1,570 | 189,800 | 1,570 |
| 2021-11-26 | 1,747 | 1,839 | 1,721 | 1,723 | 53,200 | 1,723 |
| 2021-11-25 | 1,722 | 1,755 | 1,722 | 1,747 | 12,800 | 1,747 |
| 2021-11-24 | 1,744 | 1,750 | 1,726 | 1,731 | 13,600 | 1,731 |
| 2021-11-22 | 1,692 | 1,748 | 1,671 | 1,744 | 25,400 | 1,744 |
| 2021-11-19 | 1,679 | 1,694 | 1,655 | 1,694 | 23,100 | 1,694 |
| 2021-11-18 | 1,692 | 1,703 | 1,669 | 1,695 | 22,000 | 1,695 |
| 2021-11-17 | 1,772 | 1,772 | 1,711 | 1,711 | 18,000 | 1,711 |
| 2021-11-16 | 1,769 | 1,779 | 1,757 | 1,761 | 15,800 | 1,761 |
| 2021-11-15 | 1,787 | 1,798 | 1,747 | 1,769 | 15,400 | 1,769 |
| 2021-11-12 | 1,701 | 1,774 | 1,701 | 1,774 | 33,800 | 1,774 |
| 2021-11-11 | 1,743 | 1,746 | 1,686 | 1,696 | 52,500 | 1,696 |
| 2021-11-10 | 1,751 | 1,804 | 1,745 | 1,745 | 28,200 | 1,745 |
| 2021-11-09 | 1,798 | 1,798 | 1,742 | 1,751 | 47,100 | 1,751 |
| 2021-11-08 | 1,851 | 1,874 | 1,802 | 1,808 | 41,000 | 1,808 |
| 2021-11-05 | 1,919 | 1,919 | 1,850 | 1,866 | 63,900 | 1,866 |
| 2021-11-04 | 1,914 | 1,957 | 1,870 | 1,927 | 135,000 | 1,927 |
| 2021-11-02 | 1,860 | 1,925 | 1,805 | 1,907 | 249,700 | 1,907 |
| 2021-11-01 | 1,647 | 1,673 | 1,641 | 1,672 | 25,800 | 1,672 |
| 2021-10-29 | 1,620 | 1,629 | 1,594 | 1,617 | 37,900 | 1,617 |
| 2021-10-28 | 1,643 | 1,655 | 1,620 | 1,624 | 33,200 | 1,624 |
| 2021-10-27 | 1,657 | 1,657 | 1,630 | 1,645 | 10,200 | 1,645 |
| 2021-10-26 | 1,669 | 1,669 | 1,640 | 1,657 | 24,000 | 1,657 |
| 2021-10-25 | 1,624 | 1,656 | 1,619 | 1,637 | 13,600 | 1,637 |
| 2021-10-22 | 1,612 | 1,627 | 1,612 | 1,619 | 11,800 | 1,619 |
| 2021-10-21 | 1,638 | 1,657 | 1,612 | 1,612 | 19,600 | 1,612 |
| 2021-10-20 | 1,689 | 1,690 | 1,644 | 1,648 | 18,700 | 1,648 |
| 2021-10-19 | 1,654 | 1,679 | 1,653 | 1,679 | 13,600 | 1,679 |
| 2021-10-18 | 1,648 | 1,652 | 1,631 | 1,645 | 18,200 | 1,645 |
| 2021-10-15 | 1,604 | 1,636 | 1,603 | 1,631 | 30,900 | 1,631 |
| 2021-10-14 | 1,631 | 1,631 | 1,575 | 1,583 | 18,800 | 1,583 |
| 2021-10-13 | 1,609 | 1,641 | 1,606 | 1,629 | 23,100 | 1,629 |
| 2021-10-12 | 1,624 | 1,624 | 1,601 | 1,609 | 12,800 | 1,609 |
| 2021-10-11 | 1,585 | 1,625 | 1,585 | 1,619 | 14,800 | 1,619 |
| 2021-10-08 | 1,601 | 1,608 | 1,583 | 1,585 | 17,300 | 1,585 |
| 2021-10-07 | 1,585 | 1,591 | 1,564 | 1,569 | 23,000 | 1,569 |
| 2021-10-06 | 1,589 | 1,623 | 1,581 | 1,585 | 24,000 | 1,585 |
| 2021-10-05 | 1,606 | 1,622 | 1,564 | 1,571 | 42,800 | 1,571 |
| 2021-10-04 | 1,641 | 1,650 | 1,613 | 1,621 | 23,200 | 1,621 |
| 2021-10-01 | 1,662 | 1,662 | 1,610 | 1,612 | 46,200 | 1,612 |
| 2021-09-30 | 1,692 | 1,704 | 1,655 | 1,655 | 29,100 | 1,655 |
| 2021-09-29 | 1,728 | 1,736 | 1,673 | 1,691 | 46,300 | 1,691 |
| 2021-09-28 | 1,770 | 1,781 | 1,735 | 1,776 | 36,700 | 1,776 |
| 2021-09-27 | 1,800 | 1,808 | 1,770 | 1,772 | 29,300 | 1,772 |
| 2021-09-24 | 1,779 | 1,800 | 1,768 | 1,787 | 40,100 | 1,787 |
| 2021-09-22 | 1,728 | 1,746 | 1,719 | 1,739 | 24,000 | 1,739 |
| 2021-09-21 | 1,697 | 1,733 | 1,687 | 1,728 | 37,000 | 1,728 |
| 2021-09-17 | 1,697 | 1,752 | 1,689 | 1,752 | 57,000 | 1,752 |
| 2021-09-16 | 1,711 | 1,713 | 1,660 | 1,680 | 48,400 | 1,680 |
| 2021-09-15 | 1,704 | 1,725 | 1,696 | 1,723 | 32,800 | 1,723 |
| 2021-09-14 | 1,710 | 1,730 | 1,685 | 1,730 | 38,800 | 1,730 |
| 2021-09-13 | 1,638 | 1,694 | 1,623 | 1,690 | 35,700 | 1,690 |
| 2021-09-10 | 1,639 | 1,649 | 1,617 | 1,638 | 35,600 | 1,638 |
| 2021-09-09 | 1,643 | 1,662 | 1,631 | 1,642 | 24,000 | 1,642 |
| 2021-09-08 | 1,630 | 1,681 | 1,617 | 1,635 | 59,500 | 1,635 |
| 2021-09-07 | 1,565 | 1,645 | 1,563 | 1,638 | 67,700 | 1,638 |
| 2021-09-06 | 1,525 | 1,565 | 1,524 | 1,563 | 33,800 | 1,563 |
| 2021-09-03 | 1,510 | 1,533 | 1,505 | 1,525 | 28,900 | 1,525 |
| 2021-09-02 | 1,518 | 1,519 | 1,501 | 1,510 | 12,900 | 1,510 |
| 2021-09-01 | 1,524 | 1,529 | 1,511 | 1,517 | 19,300 | 1,517 |
| 2021-08-31 | 1,514 | 1,537 | 1,508 | 1,523 | 18,300 | 1,523 |
| 2021-08-30 | 1,535 | 1,538 | 1,524 | 1,524 | 23,400 | 1,524 |
| 2021-08-27 | 1,504 | 1,517 | 1,501 | 1,514 | 10,200 | 1,514 |
| 2021-08-26 | 1,506 | 1,509 | 1,495 | 1,509 | 13,600 | 1,509 |
| 2021-08-25 | 1,489 | 1,506 | 1,485 | 1,491 | 13,200 | 1,491 |
| 2021-08-24 | 1,480 | 1,497 | 1,476 | 1,490 | 20,000 | 1,490 |
| 2021-08-23 | 1,466 | 1,486 | 1,461 | 1,464 | 36,100 | 1,464 |
| 2021-08-20 | 1,474 | 1,490 | 1,445 | 1,449 | 42,300 | 1,449 |
| 2021-08-19 | 1,487 | 1,494 | 1,469 | 1,474 | 32,600 | 1,474 |
| 2021-08-18 | 1,503 | 1,522 | 1,490 | 1,492 | 54,200 | 1,492 |
| 2021-08-17 | 1,451 | 1,483 | 1,448 | 1,473 | 30,600 | 1,473 |
| 2021-08-16 | 1,465 | 1,471 | 1,446 | 1,446 | 32,100 | 1,446 |
| 2021-08-13 | 1,472 | 1,483 | 1,465 | 1,479 | 16,100 | 1,479 |
| 2021-08-12 | 1,476 | 1,483 | 1,465 | 1,472 | 24,100 | 1,472 |
| 2021-08-11 | 1,466 | 1,487 | 1,466 | 1,469 | 12,300 | 1,469 |
| 2021-08-10 | 1,453 | 1,467 | 1,432 | 1,458 | 46,600 | 1,458 |
| 2021-08-06 | 1,500 | 1,505 | 1,444 | 1,451 | 49,700 | 1,451 |
| 2021-08-05 | 1,500 | 1,538 | 1,488 | 1,532 | 20,700 | 1,532 |
| 2021-08-04 | 1,497 | 1,497 | 1,480 | 1,483 | 8,700 | 1,483 |
| 2021-08-03 | 1,535 | 1,535 | 1,494 | 1,499 | 16,100 | 1,499 |
| 2021-08-02 | 1,482 | 1,540 | 1,482 | 1,535 | 20,700 | 1,535 |
| 2021-07-30 | 1,505 | 1,506 | 1,474 | 1,476 | 11,900 | 1,476 |
| 2021-07-29 | 1,506 | 1,520 | 1,500 | 1,520 | 15,500 | 1,520 |
| 2021-07-28 | 1,505 | 1,515 | 1,503 | 1,506 | 7,600 | 1,506 |
| 2021-07-27 | 1,509 | 1,520 | 1,507 | 1,520 | 9,500 | 1,520 |
| 2021-07-26 | 1,498 | 1,510 | 1,480 | 1,509 | 20,400 | 1,509 |
| 2021-07-21 | 1,486 | 1,487 | 1,466 | 1,468 | 18,500 | 1,468 |
| 2021-07-20 | 1,481 | 1,481 | 1,449 | 1,472 | 21,100 | 1,472 |
| 2021-07-19 | 1,501 | 1,501 | 1,447 | 1,464 | 36,200 | 1,464 |
| 2021-07-16 | 1,533 | 1,540 | 1,501 | 1,501 | 20,600 | 1,501 |
| 2021-07-15 | 1,565 | 1,576 | 1,529 | 1,551 | 58,200 | 1,551 |
| 2021-07-14 | 1,548 | 1,567 | 1,540 | 1,548 | 26,700 | 1,548 |
| 2021-07-13 | 1,505 | 1,542 | 1,505 | 1,541 | 28,900 | 1,541 |
| 2021-07-12 | 1,482 | 1,509 | 1,473 | 1,505 | 40,100 | 1,505 |
| 2021-07-09 | 1,428 | 1,445 | 1,413 | 1,437 | 50,300 | 1,437 |
| 2021-07-08 | 1,459 | 1,465 | 1,440 | 1,440 | 23,200 | 1,440 |
| 2021-07-07 | 1,450 | 1,469 | 1,446 | 1,459 | 13,700 | 1,459 |
| 2021-07-06 | 1,468 | 1,472 | 1,460 | 1,467 | 10,900 | 1,467 |
| 2021-07-05 | 1,463 | 1,464 | 1,450 | 1,460 | 10,600 | 1,460 |
| 2021-07-02 | 1,446 | 1,464 | 1,433 | 1,457 | 22,800 | 1,457 |
| 2021-07-01 | 1,464 | 1,469 | 1,433 | 1,439 | 36,700 | 1,439 |
| 2021-06-30 | 1,480 | 1,482 | 1,463 | 1,464 | 16,100 | 1,464 |
| 2021-06-29 | 1,499 | 1,499 | 1,466 | 1,468 | 26,200 | 1,468 |
| 2021-06-28 | 1,490 | 1,512 | 1,485 | 1,507 | 22,300 | 1,507 |
| 2021-06-25 | 1,471 | 1,494 | 1,471 | 1,483 | 21,700 | 1,483 |
| 2021-06-24 | 1,489 | 1,490 | 1,470 | 1,477 | 14,900 | 1,477 |
| 2021-06-23 | 1,509 | 1,509 | 1,480 | 1,489 | 21,000 | 1,489 |
| 2021-06-22 | 1,483 | 1,509 | 1,471 | 1,509 | 31,300 | 1,509 |
| 2021-06-21 | 1,465 | 1,476 | 1,446 | 1,453 | 55,300 | 1,453 |
| 2021-06-18 | 1,550 | 1,550 | 1,508 | 1,509 | 28,700 | 1,509 |
| 2021-06-17 | 1,528 | 1,555 | 1,520 | 1,553 | 30,400 | 1,553 |
| 2021-06-16 | 1,527 | 1,533 | 1,515 | 1,533 | 22,700 | 1,533 |
| 2021-06-15 | 1,520 | 1,522 | 1,488 | 1,517 | 34,900 | 1,517 |
| 2021-06-14 | 1,535 | 1,535 | 1,512 | 1,528 | 17,300 | 1,528 |
| 2021-06-11 | 1,530 | 1,541 | 1,516 | 1,529 | 25,300 | 1,529 |
| 2021-06-10 | 1,523 | 1,530 | 1,503 | 1,527 | 23,200 | 1,527 |
| 2021-06-09 | 1,539 | 1,548 | 1,523 | 1,523 | 31,500 | 1,523 |
| 2021-06-08 | 1,504 | 1,549 | 1,504 | 1,546 | 41,500 | 1,546 |
| 2021-06-07 | 1,489 | 1,507 | 1,483 | 1,504 | 30,100 | 1,504 |
| 2021-06-04 | 1,477 | 1,491 | 1,475 | 1,488 | 14,000 | 1,488 |
| 2021-06-03 | 1,446 | 1,477 | 1,439 | 1,477 | 23,400 | 1,477 |
| 2021-06-02 | 1,430 | 1,452 | 1,427 | 1,447 | 17,300 | 1,447 |
| 2021-06-01 | 1,444 | 1,445 | 1,421 | 1,439 | 18,100 | 1,439 |
| 2021-05-31 | 1,457 | 1,461 | 1,429 | 1,444 | 30,900 | 1,444 |
| 2021-05-28 | 1,422 | 1,457 | 1,422 | 1,457 | 31,400 | 1,457 |
| 2021-05-27 | 1,422 | 1,440 | 1,415 | 1,415 | 31,000 | 1,415 |
| 2021-05-26 | 1,432 | 1,440 | 1,423 | 1,427 | 19,500 | 1,427 |
| 2021-05-25 | 1,464 | 1,464 | 1,437 | 1,440 | 21,200 | 1,440 |
| 2021-05-24 | 1,462 | 1,485 | 1,458 | 1,472 | 12,800 | 1,472 |
| 2021-05-21 | 1,453 | 1,468 | 1,445 | 1,456 | 17,000 | 1,456 |
| 2021-05-20 | 1,436 | 1,451 | 1,433 | 1,445 | 19,800 | 1,445 |
| 2021-05-19 | 1,454 | 1,454 | 1,430 | 1,437 | 21,000 | 1,437 |
| 2021-05-18 | 1,459 | 1,484 | 1,448 | 1,458 | 17,400 | 1,458 |
| 2021-05-17 | 1,497 | 1,497 | 1,449 | 1,450 | 16,800 | 1,450 |
| 2021-05-14 | 1,510 | 1,518 | 1,484 | 1,484 | 21,100 | 1,484 |
| 2021-05-13 | 1,468 | 1,518 | 1,468 | 1,494 | 35,500 | 1,494 |
| 2021-05-12 | 1,481 | 1,500 | 1,454 | 1,479 | 41,300 | 1,479 |
| 2021-05-11 | 1,460 | 1,525 | 1,445 | 1,474 | 90,000 | 1,474 |
| 2021-05-10 | 1,450 | 1,466 | 1,422 | 1,422 | 28,500 | 1,422 |
| 2021-05-07 | 1,403 | 1,465 | 1,403 | 1,436 | 66,400 | 1,436 |
| 2021-05-06 | 1,339 | 1,354 | 1,334 | 1,343 | 19,200 | 1,343 |
| 2021-04-30 | 1,322 | 1,351 | 1,319 | 1,319 | 25,800 | 1,319 |
| 2021-04-28 | 1,340 | 1,349 | 1,328 | 1,328 | 21,100 | 1,328 |
| 2021-04-27 | 1,336 | 1,365 | 1,330 | 1,348 | 24,500 | 1,348 |
| 2021-04-26 | 1,346 | 1,354 | 1,336 | 1,336 | 22,500 | 1,336 |
| 2021-04-23 | 1,340 | 1,366 | 1,340 | 1,341 | 20,000 | 1,341 |
| 2021-04-22 | 1,361 | 1,391 | 1,343 | 1,357 | 21,300 | 1,357 |
| 2021-04-21 | 1,369 | 1,370 | 1,336 | 1,338 | 44,600 | 1,338 |
| 2021-04-20 | 1,420 | 1,420 | 1,385 | 1,385 | 30,100 | 1,385 |
| 2021-04-19 | 1,436 | 1,444 | 1,426 | 1,430 | 11,700 | 1,430 |
| 2021-04-16 | 1,452 | 1,456 | 1,434 | 1,439 | 21,200 | 1,439 |
| 2021-04-15 | 1,445 | 1,464 | 1,439 | 1,464 | 22,200 | 1,464 |
| 2021-04-14 | 1,460 | 1,460 | 1,433 | 1,439 | 19,400 | 1,439 |
| 2021-04-13 | 1,455 | 1,472 | 1,453 | 1,453 | 11,400 | 1,453 |
| 2021-04-12 | 1,445 | 1,457 | 1,442 | 1,448 | 13,900 | 1,448 |
| 2021-04-09 | 1,436 | 1,456 | 1,431 | 1,443 | 26,800 | 1,443 |
| 2021-04-08 | 1,443 | 1,445 | 1,428 | 1,431 | 29,300 | 1,431 |
| 2021-04-07 | 1,430 | 1,461 | 1,430 | 1,457 | 17,000 | 1,457 |
| 2021-04-06 | 1,462 | 1,462 | 1,424 | 1,429 | 36,100 | 1,429 |
| 2021-04-05 | 1,452 | 1,472 | 1,440 | 1,462 | 17,400 | 1,462 |
| 2021-04-02 | 1,454 | 1,457 | 1,436 | 1,447 | 20,200 | 1,447 |
| 2021-04-01 | 1,481 | 1,481 | 1,447 | 1,451 | 39,100 | 1,451 |
| 2021-03-31 | 1,493 | 1,493 | 1,454 | 1,454 | 44,800 | 1,454 |
| 2021-03-30 | 1,546 | 1,546 | 1,490 | 1,502 | 49,400 | 1,502 |
| 2021-03-29 | 1,588 | 1,592 | 1,529 | 1,551 | 61,700 | 1,551 |
| 2021-03-26 | 1,552 | 1,584 | 1,539 | 1,567 | 39,900 | 1,567 |
| 2021-03-25 | 1,507 | 1,546 | 1,507 | 1,543 | 43,700 | 1,543 |
| 2021-03-24 | 1,541 | 1,541 | 1,500 | 1,502 | 55,800 | 1,502 |
| 2021-03-23 | 1,558 | 1,562 | 1,535 | 1,542 | 40,700 | 1,542 |
| 2021-03-22 | 1,534 | 1,560 | 1,506 | 1,552 | 75,700 | 1,552 |
| 2021-03-19 | 1,530 | 1,540 | 1,500 | 1,526 | 71,600 | 1,526 |
| 2021-03-18 | 1,575 | 1,575 | 1,531 | 1,543 | 69,200 | 1,543 |
| 2021-03-17 | 1,515 | 1,562 | 1,487 | 1,562 | 67,300 | 1,562 |
| 2021-03-16 | 1,544 | 1,578 | 1,522 | 1,526 | 70,800 | 1,526 |
| 2021-03-15 | 1,498 | 1,544 | 1,495 | 1,544 | 45,200 | 1,544 |
| 2021-03-12 | 1,491 | 1,501 | 1,456 | 1,487 | 62,000 | 1,487 |
| 2021-03-11 | 1,471 | 1,517 | 1,470 | 1,510 | 53,100 | 1,510 |
| 2021-03-10 | 1,459 | 1,475 | 1,446 | 1,473 | 34,400 | 1,473 |
| 2021-03-09 | 1,458 | 1,471 | 1,440 | 1,454 | 51,200 | 1,454 |
| 2021-03-08 | 1,436 | 1,454 | 1,430 | 1,441 | 62,700 | 1,441 |
| 2021-03-05 | 1,432 | 1,436 | 1,412 | 1,436 | 44,500 | 1,436 |
| 2021-03-04 | 1,414 | 1,441 | 1,411 | 1,438 | 50,600 | 1,438 |
| 2021-03-03 | 1,412 | 1,437 | 1,401 | 1,435 | 64,400 | 1,435 |
| 2021-03-02 | 1,395 | 1,418 | 1,389 | 1,412 | 81,600 | 1,412 |
| 2021-03-01 | 1,356 | 1,415 | 1,356 | 1,412 | 62,600 | 1,412 |
| 2021-02-26 | 1,373 | 1,373 | 1,350 | 1,350 | 45,800 | 1,350 |
| 2021-02-25 | 1,376 | 1,388 | 1,372 | 1,375 | 24,300 | 1,375 |
| 2021-02-24 | 1,382 | 1,394 | 1,371 | 1,376 | 27,000 | 1,376 |
| 2021-02-22 | 1,391 | 1,398 | 1,383 | 1,391 | 18,700 | 1,391 |
| 2021-02-19 | 1,390 | 1,390 | 1,354 | 1,370 | 28,600 | 1,370 |
| 2021-02-18 | 1,406 | 1,406 | 1,386 | 1,394 | 22,100 | 1,394 |
| 2021-02-17 | 1,395 | 1,412 | 1,392 | 1,407 | 18,000 | 1,407 |
| 2021-02-16 | 1,405 | 1,420 | 1,392 | 1,405 | 35,400 | 1,405 |
| 2021-02-15 | 1,424 | 1,424 | 1,389 | 1,398 | 33,300 | 1,398 |
| 2021-02-12 | 1,444 | 1,445 | 1,403 | 1,412 | 77,900 | 1,412 |
| 2021-02-10 | 1,404 | 1,405 | 1,374 | 1,384 | 24,100 | 1,384 |
| 2021-02-09 | 1,402 | 1,420 | 1,361 | 1,401 | 50,400 | 1,401 |
| 2021-02-08 | 1,365 | 1,402 | 1,354 | 1,399 | 66,300 | 1,399 |
| 2021-02-05 | 1,319 | 1,355 | 1,312 | 1,349 | 52,500 | 1,349 |
| 2021-02-04 | 1,275 | 1,313 | 1,275 | 1,309 | 49,500 | 1,309 |
| 2021-02-03 | 1,259 | 1,280 | 1,258 | 1,273 | 34,000 | 1,273 |
| 2021-02-02 | 1,254 | 1,258 | 1,244 | 1,257 | 23,700 | 1,257 |
| 2021-02-01 | 1,247 | 1,256 | 1,241 | 1,245 | 20,700 | 1,245 |
| 2021-01-29 | 1,264 | 1,264 | 1,246 | 1,246 | 42,800 | 1,246 |
| 2021-01-28 | 1,238 | 1,264 | 1,231 | 1,257 | 91,300 | 1,257 |
| 2021-01-27 | 1,241 | 1,246 | 1,235 | 1,241 | 33,600 | 1,241 |
| 2021-01-26 | 1,242 | 1,242 | 1,231 | 1,241 | 23,000 | 1,241 |
| 2021-01-25 | 1,245 | 1,249 | 1,232 | 1,238 | 40,300 | 1,238 |
| 2021-01-22 | 1,269 | 1,269 | 1,247 | 1,254 | 30,600 | 1,254 |
| 2021-01-21 | 1,257 | 1,268 | 1,251 | 1,267 | 28,900 | 1,267 |
| 2021-01-20 | 1,258 | 1,259 | 1,241 | 1,248 | 29,300 | 1,248 |
| 2021-01-19 | 1,277 | 1,281 | 1,258 | 1,258 | 40,300 | 1,258 |
| 2021-01-18 | 1,280 | 1,287 | 1,270 | 1,275 | 25,600 | 1,275 |
| 2021-01-15 | 1,277 | 1,303 | 1,268 | 1,280 | 65,100 | 1,280 |
| 2021-01-14 | 1,242 | 1,262 | 1,237 | 1,256 | 38,700 | 1,256 |
| 2021-01-13 | 1,233 | 1,249 | 1,229 | 1,249 | 25,900 | 1,249 |
| 2021-01-12 | 1,235 | 1,242 | 1,221 | 1,232 | 47,400 | 1,232 |
| 2021-01-08 | 1,224 | 1,251 | 1,219 | 1,251 | 42,300 | 1,251 |
| 2021-01-07 | 1,221 | 1,238 | 1,212 | 1,222 | 40,400 | 1,222 |
| 2021-01-06 | 1,198 | 1,220 | 1,198 | 1,218 | 21,200 | 1,218 |
| 2021-01-05 | 1,191 | 1,203 | 1,188 | 1,194 | 26,200 | 1,194 |
| 2021-01-04 | 1,217 | 1,217 | 1,187 | 1,201 | 34,900 | 1,201 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株