9086 (株)日立物流 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 | 5,350 | 5,460 | 5,330 | 5,400 | 62,200 | 5,400 |
| 2021-12-29 | 5,370 | 5,430 | 5,350 | 5,390 | 61,700 | 5,390 |
| 2021-12-28 | 5,350 | 5,370 | 5,320 | 5,370 | 58,600 | 5,370 |
| 2021-12-27 | 5,280 | 5,380 | 5,250 | 5,300 | 95,000 | 5,300 |
| 2021-12-24 | 5,290 | 5,290 | 5,200 | 5,250 | 68,100 | 5,250 |
| 2021-12-23 | 5,320 | 5,320 | 5,260 | 5,270 | 39,400 | 5,270 |
| 2021-12-22 | 5,290 | 5,340 | 5,260 | 5,280 | 56,600 | 5,280 |
| 2021-12-21 | 5,370 | 5,370 | 5,270 | 5,280 | 89,000 | 5,280 |
| 2021-12-20 | 5,320 | 5,360 | 5,240 | 5,240 | 116,200 | 5,240 |
| 2021-12-17 | 5,400 | 5,420 | 5,360 | 5,380 | 135,500 | 5,380 |
| 2021-12-16 | 5,290 | 5,420 | 5,210 | 5,400 | 120,300 | 5,400 |
| 2021-12-15 | 5,320 | 5,390 | 5,290 | 5,290 | 173,800 | 5,290 |
| 2021-12-14 | 5,440 | 5,460 | 5,310 | 5,370 | 261,000 | 5,370 |
| 2021-12-13 | 5,600 | 5,600 | 5,460 | 5,470 | 243,400 | 5,470 |
| 2021-12-10 | 5,240 | 5,830 | 5,130 | 5,600 | 1,069,800 | 5,600 |
| 2021-12-09 | 5,230 | 5,260 | 5,150 | 5,200 | 204,700 | 5,200 |
| 2021-12-08 | 5,280 | 5,340 | 5,240 | 5,260 | 158,700 | 5,260 |
| 2021-12-07 | 5,120 | 5,280 | 5,090 | 5,250 | 155,500 | 5,250 |
| 2021-12-06 | 5,080 | 5,120 | 4,990 | 5,100 | 189,600 | 5,100 |
| 2021-12-03 | 4,940 | 5,060 | 4,925 | 5,020 | 258,300 | 5,020 |
| 2021-12-02 | 4,790 | 4,905 | 4,790 | 4,840 | 292,400 | 4,840 |
| 2021-12-01 | 4,600 | 4,845 | 4,600 | 4,800 | 477,800 | 4,800 |
| 2021-11-30 | 4,690 | 4,775 | 4,600 | 4,630 | 618,900 | 4,630 |
| 2021-11-29 | 4,620 | 4,710 | 4,535 | 4,650 | 575,400 | 4,650 |
| 2021-11-26 | 4,650 | 4,745 | 4,585 | 4,705 | 283,700 | 4,705 |
| 2021-11-25 | 4,705 | 4,825 | 4,705 | 4,775 | 212,000 | 4,775 |
| 2021-11-24 | 4,630 | 4,770 | 4,630 | 4,720 | 246,400 | 4,720 |
| 2021-11-22 | 4,550 | 4,630 | 4,535 | 4,615 | 141,900 | 4,615 |
| 2021-11-19 | 4,520 | 4,565 | 4,475 | 4,560 | 179,400 | 4,560 |
| 2021-11-18 | 4,540 | 4,570 | 4,485 | 4,525 | 165,800 | 4,525 |
| 2021-11-17 | 4,500 | 4,560 | 4,500 | 4,535 | 163,600 | 4,535 |
| 2021-11-16 | 4,480 | 4,510 | 4,475 | 4,500 | 101,800 | 4,500 |
| 2021-11-15 | 4,510 | 4,535 | 4,455 | 4,480 | 180,000 | 4,480 |
| 2021-11-12 | 4,500 | 4,575 | 4,500 | 4,515 | 86,100 | 4,515 |
| 2021-11-11 | 4,460 | 4,515 | 4,450 | 4,475 | 136,900 | 4,475 |
| 2021-11-10 | 4,630 | 4,660 | 4,470 | 4,470 | 148,500 | 4,470 |
| 2021-11-09 | 4,640 | 4,680 | 4,630 | 4,640 | 125,900 | 4,640 |
| 2021-11-08 | 4,655 | 4,710 | 4,650 | 4,650 | 136,000 | 4,650 |
| 2021-11-05 | 4,570 | 4,655 | 4,510 | 4,655 | 182,700 | 4,655 |
| 2021-11-04 | 4,605 | 4,640 | 4,585 | 4,600 | 148,600 | 4,600 |
| 2021-11-02 | 4,520 | 4,570 | 4,490 | 4,530 | 250,300 | 4,530 |
| 2021-11-01 | 4,570 | 4,605 | 4,500 | 4,535 | 256,900 | 4,535 |
| 2021-10-29 | 4,555 | 4,560 | 4,365 | 4,480 | 502,900 | 4,480 |
| 2021-10-28 | 4,525 | 4,620 | 4,380 | 4,580 | 1,294,200 | 4,580 |
| 2021-10-27 | 4,880 | 4,905 | 4,800 | 4,830 | 152,800 | 4,830 |
| 2021-10-26 | 4,865 | 4,905 | 4,855 | 4,865 | 105,000 | 4,865 |
| 2021-10-25 | 4,860 | 4,945 | 4,855 | 4,860 | 104,600 | 4,860 |
| 2021-10-22 | 4,765 | 4,920 | 4,765 | 4,860 | 167,400 | 4,860 |
| 2021-10-21 | 4,760 | 4,840 | 4,725 | 4,795 | 113,200 | 4,795 |
| 2021-10-20 | 4,830 | 4,830 | 4,740 | 4,775 | 192,000 | 4,775 |
| 2021-10-19 | 4,725 | 4,825 | 4,720 | 4,825 | 144,800 | 4,825 |
| 2021-10-18 | 4,650 | 4,725 | 4,645 | 4,705 | 150,900 | 4,705 |
| 2021-10-15 | 4,665 | 4,725 | 4,630 | 4,665 | 206,900 | 4,665 |
| 2021-10-14 | 4,660 | 4,700 | 4,630 | 4,685 | 185,300 | 4,685 |
| 2021-10-13 | 4,705 | 4,760 | 4,685 | 4,710 | 87,600 | 4,710 |
| 2021-10-12 | 4,735 | 4,770 | 4,705 | 4,730 | 93,900 | 4,730 |
| 2021-10-11 | 4,645 | 4,740 | 4,635 | 4,735 | 138,600 | 4,735 |
| 2021-10-08 | 4,625 | 4,690 | 4,530 | 4,625 | 352,400 | 4,625 |
| 2021-10-07 | 4,725 | 4,745 | 4,670 | 4,685 | 155,500 | 4,685 |
| 2021-10-06 | 4,780 | 4,830 | 4,675 | 4,745 | 162,500 | 4,745 |
| 2021-10-05 | 4,725 | 4,810 | 4,655 | 4,760 | 322,900 | 4,760 |
| 2021-10-04 | 4,905 | 4,940 | 4,810 | 4,830 | 164,900 | 4,830 |
| 2021-10-01 | 4,930 | 4,940 | 4,835 | 4,880 | 126,500 | 4,880 |
| 2021-09-30 | 4,915 | 5,020 | 4,915 | 4,975 | 103,900 | 4,975 |
| 2021-09-29 | 4,870 | 4,955 | 4,840 | 4,955 | 189,500 | 4,955 |
| 2021-09-28 | 5,110 | 5,140 | 4,995 | 5,010 | 183,400 | 5,010 |
| 2021-09-27 | 5,150 | 5,220 | 5,130 | 5,140 | 129,900 | 5,140 |
| 2021-09-24 | 5,110 | 5,160 | 5,080 | 5,120 | 115,100 | 5,120 |
| 2021-09-22 | 5,060 | 5,150 | 5,060 | 5,060 | 199,300 | 5,060 |
| 2021-09-21 | 4,950 | 5,020 | 4,915 | 4,990 | 266,500 | 4,990 |
| 2021-09-17 | 4,990 | 5,090 | 4,960 | 5,070 | 323,200 | 5,070 |
| 2021-09-16 | 4,875 | 4,910 | 4,820 | 4,895 | 215,800 | 4,895 |
| 2021-09-15 | 4,770 | 4,800 | 4,725 | 4,750 | 111,000 | 4,750 |
| 2021-09-14 | 4,785 | 4,875 | 4,775 | 4,860 | 138,100 | 4,860 |
| 2021-09-13 | 4,725 | 4,755 | 4,720 | 4,755 | 113,700 | 4,755 |
| 2021-09-10 | 4,725 | 4,780 | 4,720 | 4,750 | 176,900 | 4,750 |
| 2021-09-09 | 4,750 | 4,790 | 4,670 | 4,675 | 257,500 | 4,675 |
| 2021-09-08 | 4,820 | 4,850 | 4,755 | 4,850 | 182,500 | 4,850 |
| 2021-09-07 | 4,655 | 4,830 | 4,635 | 4,825 | 229,400 | 4,825 |
| 2021-09-06 | 4,685 | 4,685 | 4,620 | 4,660 | 134,600 | 4,660 |
| 2021-09-03 | 4,650 | 4,695 | 4,600 | 4,680 | 143,600 | 4,680 |
| 2021-09-02 | 4,530 | 4,625 | 4,520 | 4,625 | 119,300 | 4,625 |
| 2021-09-01 | 4,655 | 4,680 | 4,555 | 4,570 | 112,800 | 4,570 |
| 2021-08-31 | 4,565 | 4,640 | 4,515 | 4,605 | 178,900 | 4,605 |
| 2021-08-30 | 4,710 | 4,720 | 4,600 | 4,615 | 161,100 | 4,615 |
| 2021-08-27 | 4,655 | 4,690 | 4,630 | 4,650 | 152,600 | 4,650 |
| 2021-08-26 | 4,715 | 4,730 | 4,675 | 4,705 | 200,700 | 4,705 |
| 2021-08-25 | 4,660 | 4,705 | 4,625 | 4,660 | 172,300 | 4,660 |
| 2021-08-24 | 4,565 | 4,665 | 4,565 | 4,655 | 176,600 | 4,655 |
| 2021-08-23 | 4,475 | 4,575 | 4,470 | 4,535 | 186,700 | 4,535 |
| 2021-08-20 | 4,525 | 4,530 | 4,420 | 4,430 | 234,800 | 4,430 |
| 2021-08-19 | 4,385 | 4,410 | 4,355 | 4,375 | 132,600 | 4,375 |
| 2021-08-18 | 4,450 | 4,455 | 4,375 | 4,400 | 97,800 | 4,400 |
| 2021-08-17 | 4,380 | 4,410 | 4,350 | 4,385 | 127,000 | 4,385 |
| 2021-08-16 | 4,390 | 4,400 | 4,345 | 4,350 | 136,200 | 4,350 |
| 2021-08-13 | 4,425 | 4,455 | 4,365 | 4,415 | 162,400 | 4,415 |
| 2021-08-12 | 4,450 | 4,475 | 4,420 | 4,450 | 132,900 | 4,450 |
| 2021-08-11 | 4,400 | 4,415 | 4,375 | 4,405 | 117,600 | 4,405 |
| 2021-08-10 | 4,380 | 4,410 | 4,365 | 4,400 | 180,300 | 4,400 |
| 2021-08-06 | 4,395 | 4,425 | 4,380 | 4,405 | 116,000 | 4,405 |
| 2021-08-05 | 4,395 | 4,410 | 4,330 | 4,400 | 158,200 | 4,400 |
| 2021-08-04 | 4,360 | 4,380 | 4,300 | 4,370 | 244,400 | 4,370 |
| 2021-08-03 | 4,465 | 4,470 | 4,310 | 4,390 | 203,900 | 4,390 |
| 2021-08-02 | 4,330 | 4,430 | 4,330 | 4,400 | 308,700 | 4,400 |
| 2021-07-30 | 4,410 | 4,450 | 4,340 | 4,375 | 415,800 | 4,375 |
| 2021-07-29 | 4,460 | 4,475 | 4,400 | 4,425 | 420,300 | 4,425 |
| 2021-07-28 | 4,425 | 4,465 | 4,415 | 4,440 | 148,500 | 4,440 |
| 2021-07-27 | 4,430 | 4,485 | 4,425 | 4,475 | 203,400 | 4,475 |
| 2021-07-26 | 4,400 | 4,425 | 4,360 | 4,395 | 278,500 | 4,395 |
| 2021-07-21 | 4,325 | 4,360 | 4,270 | 4,290 | 193,400 | 4,290 |
| 2021-07-20 | 4,290 | 4,310 | 4,240 | 4,280 | 235,100 | 4,280 |
| 2021-07-19 | 4,300 | 4,350 | 4,260 | 4,315 | 346,800 | 4,315 |
| 2021-07-16 | 4,315 | 4,415 | 4,310 | 4,340 | 214,200 | 4,340 |
| 2021-07-15 | 4,380 | 4,400 | 4,350 | 4,370 | 250,000 | 4,370 |
| 2021-07-14 | 4,460 | 4,475 | 4,390 | 4,400 | 274,800 | 4,400 |
| 2021-07-13 | 4,545 | 4,545 | 4,435 | 4,480 | 397,100 | 4,480 |
| 2021-07-12 | 4,550 | 4,560 | 4,475 | 4,500 | 416,500 | 4,500 |
| 2021-07-09 | 4,460 | 4,490 | 4,400 | 4,480 | 351,500 | 4,480 |
| 2021-07-08 | 4,525 | 4,525 | 4,490 | 4,495 | 270,600 | 4,495 |
| 2021-07-07 | 4,525 | 4,555 | 4,490 | 4,545 | 336,600 | 4,545 |
| 2021-07-06 | 4,625 | 4,625 | 4,535 | 4,535 | 249,100 | 4,535 |
| 2021-07-05 | 4,610 | 4,650 | 4,575 | 4,625 | 250,700 | 4,625 |
| 2021-07-02 | 4,530 | 4,595 | 4,505 | 4,585 | 273,300 | 4,585 |
| 2021-07-01 | 4,570 | 4,580 | 4,475 | 4,530 | 319,300 | 4,530 |
| 2021-06-30 | 4,615 | 4,630 | 4,570 | 4,605 | 300,000 | 4,605 |
| 2021-06-29 | 4,600 | 4,635 | 4,560 | 4,635 | 241,000 | 4,635 |
| 2021-06-28 | 4,645 | 4,645 | 4,525 | 4,615 | 325,000 | 4,615 |
| 2021-06-25 | 4,570 | 4,640 | 4,550 | 4,610 | 264,700 | 4,610 |
| 2021-06-24 | 4,595 | 4,625 | 4,540 | 4,620 | 219,500 | 4,620 |
| 2021-06-23 | 4,540 | 4,660 | 4,535 | 4,610 | 487,700 | 4,610 |
| 2021-06-22 | 4,460 | 4,630 | 4,455 | 4,600 | 543,400 | 4,600 |
| 2021-06-21 | 4,360 | 4,475 | 4,360 | 4,450 | 339,500 | 4,450 |
| 2021-06-18 | 4,360 | 4,495 | 4,335 | 4,455 | 786,000 | 4,455 |
| 2021-06-17 | 4,050 | 4,440 | 4,050 | 4,430 | 1,698,000 | 4,430 |
| 2021-06-16 | 3,890 | 3,925 | 3,875 | 3,915 | 180,900 | 3,915 |
| 2021-06-15 | 3,910 | 3,925 | 3,845 | 3,880 | 307,600 | 3,880 |
| 2021-06-14 | 3,870 | 3,915 | 3,855 | 3,910 | 237,500 | 3,910 |
| 2021-06-11 | 3,740 | 3,865 | 3,730 | 3,855 | 417,300 | 3,855 |
| 2021-06-10 | 3,695 | 3,765 | 3,690 | 3,740 | 239,500 | 3,740 |
| 2021-06-09 | 3,625 | 3,710 | 3,625 | 3,690 | 191,200 | 3,690 |
| 2021-06-08 | 3,500 | 3,635 | 3,495 | 3,625 | 181,900 | 3,625 |
| 2021-06-07 | 3,550 | 3,570 | 3,530 | 3,530 | 178,400 | 3,530 |
| 2021-06-04 | 3,505 | 3,540 | 3,480 | 3,535 | 178,100 | 3,535 |
| 2021-06-03 | 3,530 | 3,575 | 3,505 | 3,545 | 151,600 | 3,545 |
| 2021-06-02 | 3,485 | 3,530 | 3,460 | 3,530 | 159,600 | 3,530 |
| 2021-06-01 | 3,540 | 3,540 | 3,480 | 3,495 | 152,500 | 3,495 |
| 2021-05-31 | 3,490 | 3,505 | 3,465 | 3,490 | 158,000 | 3,490 |
| 2021-05-28 | 3,485 | 3,545 | 3,480 | 3,525 | 143,000 | 3,525 |
| 2021-05-27 | 3,455 | 3,500 | 3,425 | 3,440 | 734,100 | 3,440 |
| 2021-05-26 | 3,460 | 3,485 | 3,450 | 3,475 | 161,200 | 3,475 |
| 2021-05-25 | 3,520 | 3,535 | 3,460 | 3,475 | 209,200 | 3,475 |
| 2021-05-24 | 3,490 | 3,560 | 3,480 | 3,530 | 177,200 | 3,530 |
| 2021-05-21 | 3,400 | 3,445 | 3,370 | 3,435 | 211,800 | 3,435 |
| 2021-05-20 | 3,350 | 3,405 | 3,350 | 3,375 | 135,100 | 3,375 |
| 2021-05-19 | 3,400 | 3,410 | 3,345 | 3,365 | 157,500 | 3,365 |
| 2021-05-18 | 3,410 | 3,445 | 3,410 | 3,430 | 125,900 | 3,430 |
| 2021-05-17 | 3,460 | 3,480 | 3,430 | 3,445 | 109,600 | 3,445 |
| 2021-05-14 | 3,410 | 3,460 | 3,390 | 3,445 | 204,200 | 3,445 |
| 2021-05-13 | 3,395 | 3,450 | 3,395 | 3,415 | 216,600 | 3,415 |
| 2021-05-12 | 3,505 | 3,510 | 3,430 | 3,455 | 247,400 | 3,455 |
| 2021-05-11 | 3,470 | 3,510 | 3,470 | 3,495 | 233,400 | 3,495 |
| 2021-05-10 | 3,420 | 3,495 | 3,415 | 3,470 | 125,700 | 3,470 |
| 2021-05-07 | 3,415 | 3,455 | 3,405 | 3,450 | 134,100 | 3,450 |
| 2021-05-06 | 3,415 | 3,470 | 3,395 | 3,435 | 230,300 | 3,435 |
| 2021-04-30 | 3,405 | 3,440 | 3,365 | 3,395 | 419,100 | 3,395 |
| 2021-04-28 | 3,265 | 3,335 | 3,230 | 3,270 | 210,100 | 3,270 |
| 2021-04-27 | 3,280 | 3,285 | 3,240 | 3,255 | 184,500 | 3,255 |
| 2021-04-26 | 3,315 | 3,315 | 3,255 | 3,285 | 136,500 | 3,285 |
| 2021-04-23 | 3,315 | 3,355 | 3,300 | 3,315 | 144,100 | 3,315 |
| 2021-04-22 | 3,355 | 3,360 | 3,290 | 3,310 | 191,200 | 3,310 |
| 2021-04-21 | 3,300 | 3,340 | 3,280 | 3,330 | 198,200 | 3,330 |
| 2021-04-20 | 3,315 | 3,380 | 3,300 | 3,370 | 271,200 | 3,370 |
| 2021-04-19 | 3,355 | 3,390 | 3,340 | 3,375 | 319,000 | 3,375 |
| 2021-04-16 | 3,350 | 3,385 | 3,310 | 3,375 | 371,200 | 3,375 |
| 2021-04-15 | 3,365 | 3,430 | 3,345 | 3,350 | 461,300 | 3,350 |
| 2021-04-14 | 3,510 | 3,520 | 3,480 | 3,505 | 44,900 | 3,505 |
| 2021-04-13 | 3,535 | 3,560 | 3,525 | 3,535 | 79,500 | 3,535 |
| 2021-04-12 | 3,555 | 3,560 | 3,515 | 3,545 | 69,300 | 3,545 |
| 2021-04-09 | 3,580 | 3,590 | 3,515 | 3,535 | 133,000 | 3,535 |
| 2021-04-08 | 3,660 | 3,670 | 3,570 | 3,605 | 138,700 | 3,605 |
| 2021-04-07 | 3,630 | 3,725 | 3,625 | 3,710 | 146,100 | 3,710 |
| 2021-04-06 | 3,680 | 3,680 | 3,610 | 3,630 | 81,600 | 3,630 |
| 2021-04-05 | 3,645 | 3,675 | 3,615 | 3,670 | 91,500 | 3,670 |
| 2021-04-02 | 3,655 | 3,670 | 3,555 | 3,595 | 194,300 | 3,595 |
| 2021-04-01 | 3,735 | 3,770 | 3,645 | 3,685 | 94,800 | 3,685 |
| 2021-03-31 | 3,670 | 3,745 | 3,655 | 3,720 | 99,100 | 3,720 |
| 2021-03-30 | 3,740 | 3,780 | 3,730 | 3,735 | 120,000 | 3,735 |
| 2021-03-29 | 3,825 | 3,830 | 3,740 | 3,790 | 233,300 | 3,790 |
| 2021-03-26 | 3,735 | 3,775 | 3,720 | 3,755 | 103,200 | 3,755 |
| 2021-03-25 | 3,635 | 3,740 | 3,635 | 3,710 | 101,800 | 3,710 |
| 2021-03-24 | 3,615 | 3,650 | 3,580 | 3,630 | 92,600 | 3,630 |
| 2021-03-23 | 3,740 | 3,755 | 3,665 | 3,665 | 129,900 | 3,665 |
| 2021-03-22 | 3,680 | 3,725 | 3,675 | 3,715 | 229,400 | 3,715 |
| 2021-03-19 | 3,635 | 3,770 | 3,620 | 3,750 | 330,300 | 3,750 |
| 2021-03-18 | 3,665 | 3,665 | 3,595 | 3,635 | 196,600 | 3,635 |
| 2021-03-17 | 3,640 | 3,665 | 3,615 | 3,645 | 121,700 | 3,645 |
| 2021-03-16 | 3,595 | 3,675 | 3,575 | 3,675 | 118,900 | 3,675 |
| 2021-03-15 | 3,580 | 3,635 | 3,570 | 3,630 | 126,200 | 3,630 |
| 2021-03-12 | 3,585 | 3,600 | 3,525 | 3,580 | 148,100 | 3,580 |
| 2021-03-11 | 3,580 | 3,625 | 3,570 | 3,580 | 117,600 | 3,580 |
| 2021-03-10 | 3,595 | 3,640 | 3,580 | 3,585 | 177,800 | 3,585 |
| 2021-03-09 | 3,560 | 3,635 | 3,540 | 3,625 | 114,700 | 3,625 |
| 2021-03-08 | 3,585 | 3,590 | 3,505 | 3,515 | 163,000 | 3,515 |
| 2021-03-05 | 3,545 | 3,545 | 3,485 | 3,515 | 292,000 | 3,515 |
| 2021-03-04 | 3,485 | 3,525 | 3,485 | 3,525 | 202,000 | 3,525 |
| 2021-03-03 | 3,475 | 3,515 | 3,420 | 3,510 | 287,900 | 3,510 |
| 2021-03-02 | 3,480 | 3,480 | 3,370 | 3,405 | 222,800 | 3,405 |
| 2021-03-01 | 3,410 | 3,460 | 3,385 | 3,455 | 199,200 | 3,455 |
| 2021-02-26 | 3,430 | 3,430 | 3,335 | 3,340 | 247,900 | 3,340 |
| 2021-02-25 | 3,405 | 3,455 | 3,365 | 3,440 | 267,900 | 3,440 |
| 2021-02-24 | 3,380 | 3,400 | 3,295 | 3,320 | 177,900 | 3,320 |
| 2021-02-22 | 3,340 | 3,380 | 3,335 | 3,355 | 142,600 | 3,355 |
| 2021-02-19 | 3,365 | 3,375 | 3,250 | 3,270 | 171,500 | 3,270 |
| 2021-02-18 | 3,345 | 3,355 | 3,290 | 3,315 | 232,800 | 3,315 |
| 2021-02-17 | 3,275 | 3,330 | 3,260 | 3,330 | 148,300 | 3,330 |
| 2021-02-16 | 3,325 | 3,330 | 3,280 | 3,295 | 99,400 | 3,295 |
| 2021-02-15 | 3,325 | 3,330 | 3,295 | 3,325 | 116,300 | 3,325 |
| 2021-02-12 | 3,350 | 3,365 | 3,280 | 3,300 | 165,200 | 3,300 |
| 2021-02-10 | 3,340 | 3,370 | 3,315 | 3,365 | 132,800 | 3,365 |
| 2021-02-09 | 3,405 | 3,405 | 3,315 | 3,340 | 201,800 | 3,340 |
| 2021-02-08 | 3,470 | 3,530 | 3,415 | 3,430 | 262,000 | 3,430 |
| 2021-02-05 | 3,450 | 3,450 | 3,365 | 3,445 | 140,000 | 3,445 |
| 2021-02-04 | 3,335 | 3,410 | 3,310 | 3,390 | 187,100 | 3,390 |
| 2021-02-03 | 3,265 | 3,365 | 3,265 | 3,355 | 211,900 | 3,355 |
| 2021-02-02 | 3,300 | 3,300 | 3,175 | 3,260 | 346,800 | 3,260 |
| 2021-02-01 | 3,145 | 3,295 | 3,125 | 3,295 | 481,400 | 3,295 |
| 2021-01-29 | 3,105 | 3,130 | 3,070 | 3,080 | 250,900 | 3,080 |
| 2021-01-28 | 3,105 | 3,115 | 3,050 | 3,095 | 906,400 | 3,095 |
| 2021-01-27 | 3,175 | 3,200 | 3,080 | 3,085 | 316,600 | 3,085 |
| 2021-01-26 | 3,095 | 3,145 | 3,075 | 3,125 | 263,900 | 3,125 |
| 2021-01-25 | 3,065 | 3,130 | 3,050 | 3,125 | 178,600 | 3,125 |
| 2021-01-22 | 3,050 | 3,110 | 3,020 | 3,070 | 227,100 | 3,070 |
| 2021-01-21 | 3,075 | 3,120 | 3,040 | 3,060 | 179,200 | 3,060 |
| 2021-01-20 | 3,075 | 3,090 | 3,035 | 3,060 | 175,500 | 3,060 |
| 2021-01-19 | 3,085 | 3,130 | 3,070 | 3,085 | 146,400 | 3,085 |
| 2021-01-18 | 3,125 | 3,135 | 3,060 | 3,080 | 139,900 | 3,080 |
| 2021-01-15 | 3,160 | 3,190 | 3,120 | 3,125 | 186,100 | 3,125 |
| 2021-01-14 | 3,190 | 3,215 | 3,170 | 3,190 | 234,700 | 3,190 |
| 2021-01-13 | 3,195 | 3,240 | 3,175 | 3,230 | 167,000 | 3,230 |
| 2021-01-12 | 3,175 | 3,205 | 3,145 | 3,180 | 227,500 | 3,180 |
| 2021-01-08 | 3,150 | 3,195 | 3,120 | 3,190 | 176,200 | 3,190 |
| 2021-01-07 | 3,110 | 3,170 | 3,095 | 3,160 | 223,800 | 3,160 |
| 2021-01-06 | 3,075 | 3,110 | 3,045 | 3,105 | 232,700 | 3,105 |
| 2021-01-05 | 3,120 | 3,125 | 3,055 | 3,065 | 184,200 | 3,065 |
| 2021-01-04 | 3,105 | 3,130 | 3,075 | 3,130 | 152,800 | 3,130 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
