9470 (株)学研ホールディングス 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 | 1,035 | 1,051 | 1,025 | 1,046 | 168,400 | 1,046 |
| 2021-12-29 | 1,016 | 1,034 | 1,015 | 1,033 | 184,300 | 1,033 |
| 2021-12-28 | 993 | 1,017 | 990 | 1,016 | 251,400 | 1,016 |
| 2021-12-27 | 997 | 998 | 985 | 986 | 150,400 | 986 |
| 2021-12-24 | 1,002 | 1,008 | 994 | 999 | 104,900 | 999 |
| 2021-12-23 | 1,000 | 1,013 | 1,000 | 1,005 | 150,600 | 1,005 |
| 2021-12-22 | 1,000 | 1,004 | 995 | 1,000 | 111,700 | 1,000 |
| 2021-12-21 | 987 | 1,002 | 978 | 996 | 195,200 | 996 |
| 2021-12-20 | 997 | 1,000 | 978 | 978 | 156,400 | 978 |
| 2021-12-17 | 1,010 | 1,010 | 997 | 1,006 | 204,700 | 1,006 |
| 2021-12-16 | 1,011 | 1,015 | 1,002 | 1,007 | 163,400 | 1,007 |
| 2021-12-15 | 993 | 1,010 | 991 | 1,006 | 232,800 | 1,006 |
| 2021-12-14 | 1,009 | 1,011 | 996 | 998 | 115,700 | 998 |
| 2021-12-13 | 1,024 | 1,025 | 1,001 | 1,009 | 122,600 | 1,009 |
| 2021-12-10 | 1,026 | 1,026 | 1,010 | 1,014 | 118,000 | 1,014 |
| 2021-12-09 | 1,020 | 1,029 | 1,014 | 1,026 | 148,100 | 1,026 |
| 2021-12-08 | 1,040 | 1,046 | 1,020 | 1,020 | 142,700 | 1,020 |
| 2021-12-07 | 1,023 | 1,035 | 1,018 | 1,034 | 135,300 | 1,034 |
| 2021-12-06 | 1,001 | 1,020 | 1,001 | 1,013 | 172,100 | 1,013 |
| 2021-12-03 | 989 | 1,014 | 985 | 1,014 | 215,700 | 1,014 |
| 2021-12-02 | 978 | 1,001 | 974 | 983 | 289,200 | 983 |
| 2021-12-01 | 978 | 989 | 959 | 982 | 301,100 | 982 |
| 2021-11-30 | 992 | 1,009 | 978 | 978 | 479,800 | 978 |
| 2021-11-29 | 991 | 1,002 | 974 | 987 | 310,300 | 987 |
| 2021-11-26 | 1,010 | 1,010 | 996 | 1,005 | 267,600 | 1,005 |
| 2021-11-25 | 1,032 | 1,032 | 1,015 | 1,016 | 149,900 | 1,016 |
| 2021-11-24 | 1,060 | 1,073 | 1,028 | 1,030 | 247,000 | 1,030 |
| 2021-11-22 | 1,046 | 1,074 | 1,032 | 1,072 | 250,600 | 1,072 |
| 2021-11-19 | 1,059 | 1,061 | 1,046 | 1,055 | 245,400 | 1,055 |
| 2021-11-18 | 1,062 | 1,062 | 1,035 | 1,055 | 387,000 | 1,055 |
| 2021-11-17 | 1,097 | 1,100 | 1,068 | 1,070 | 285,200 | 1,070 |
| 2021-11-16 | 1,095 | 1,102 | 1,072 | 1,097 | 259,700 | 1,097 |
| 2021-11-15 | 1,131 | 1,131 | 1,075 | 1,096 | 634,200 | 1,096 |
| 2021-11-12 | 1,114 | 1,136 | 1,113 | 1,134 | 357,300 | 1,134 |
| 2021-11-11 | 1,094 | 1,114 | 1,086 | 1,114 | 195,800 | 1,114 |
| 2021-11-10 | 1,073 | 1,097 | 1,066 | 1,094 | 236,800 | 1,094 |
| 2021-11-09 | 1,088 | 1,096 | 1,071 | 1,073 | 213,400 | 1,073 |
| 2021-11-08 | 1,099 | 1,102 | 1,083 | 1,087 | 145,200 | 1,087 |
| 2021-11-05 | 1,108 | 1,110 | 1,082 | 1,094 | 258,400 | 1,094 |
| 2021-11-04 | 1,121 | 1,127 | 1,105 | 1,110 | 144,000 | 1,110 |
| 2021-11-02 | 1,117 | 1,126 | 1,109 | 1,113 | 166,300 | 1,113 |
| 2021-11-01 | 1,125 | 1,129 | 1,116 | 1,127 | 136,400 | 1,127 |
| 2021-10-29 | 1,119 | 1,120 | 1,108 | 1,114 | 131,600 | 1,114 |
| 2021-10-28 | 1,117 | 1,135 | 1,105 | 1,130 | 196,500 | 1,130 |
| 2021-10-27 | 1,123 | 1,127 | 1,107 | 1,119 | 171,100 | 1,119 |
| 2021-10-26 | 1,119 | 1,127 | 1,117 | 1,124 | 97,100 | 1,124 |
| 2021-10-25 | 1,125 | 1,129 | 1,115 | 1,118 | 203,500 | 1,118 |
| 2021-10-22 | 1,136 | 1,149 | 1,128 | 1,136 | 184,600 | 1,136 |
| 2021-10-21 | 1,160 | 1,160 | 1,138 | 1,140 | 199,600 | 1,140 |
| 2021-10-20 | 1,174 | 1,180 | 1,163 | 1,166 | 238,200 | 1,166 |
| 2021-10-19 | 1,145 | 1,170 | 1,139 | 1,163 | 245,100 | 1,163 |
| 2021-10-18 | 1,153 | 1,156 | 1,134 | 1,140 | 123,600 | 1,140 |
| 2021-10-15 | 1,145 | 1,148 | 1,130 | 1,143 | 134,900 | 1,143 |
| 2021-10-14 | 1,120 | 1,146 | 1,120 | 1,146 | 176,000 | 1,146 |
| 2021-10-13 | 1,120 | 1,134 | 1,117 | 1,125 | 231,300 | 1,125 |
| 2021-10-12 | 1,150 | 1,150 | 1,120 | 1,120 | 207,700 | 1,120 |
| 2021-10-11 | 1,145 | 1,160 | 1,139 | 1,154 | 178,500 | 1,154 |
| 2021-10-08 | 1,127 | 1,151 | 1,127 | 1,138 | 295,700 | 1,138 |
| 2021-10-07 | 1,139 | 1,145 | 1,120 | 1,124 | 224,100 | 1,124 |
| 2021-10-06 | 1,153 | 1,171 | 1,127 | 1,131 | 414,900 | 1,131 |
| 2021-10-05 | 1,174 | 1,178 | 1,145 | 1,149 | 367,600 | 1,149 |
| 2021-10-04 | 1,215 | 1,215 | 1,177 | 1,183 | 366,800 | 1,183 |
| 2021-10-01 | 1,219 | 1,229 | 1,202 | 1,206 | 246,000 | 1,206 |
| 2021-09-30 | 1,193 | 1,229 | 1,191 | 1,221 | 463,800 | 1,221 |
| 2021-09-29 | 1,187 | 1,189 | 1,171 | 1,188 | 527,700 | 1,188 |
| 2021-09-28 | 1,215 | 1,216 | 1,191 | 1,208 | 706,900 | 1,208 |
| 2021-09-27 | 1,225 | 1,238 | 1,210 | 1,215 | 449,900 | 1,215 |
| 2021-09-24 | 1,211 | 1,225 | 1,206 | 1,217 | 544,600 | 1,217 |
| 2021-09-22 | 1,211 | 1,212 | 1,191 | 1,195 | 298,400 | 1,195 |
| 2021-09-21 | 1,211 | 1,216 | 1,197 | 1,211 | 410,500 | 1,211 |
| 2021-09-17 | 1,240 | 1,240 | 1,219 | 1,220 | 408,400 | 1,220 |
| 2021-09-16 | 1,247 | 1,247 | 1,228 | 1,233 | 222,400 | 1,233 |
| 2021-09-15 | 1,256 | 1,256 | 1,235 | 1,237 | 205,200 | 1,237 |
| 2021-09-14 | 1,258 | 1,268 | 1,255 | 1,265 | 186,400 | 1,265 |
| 2021-09-13 | 1,247 | 1,255 | 1,239 | 1,255 | 269,500 | 1,255 |
| 2021-09-10 | 1,249 | 1,258 | 1,242 | 1,254 | 258,000 | 1,254 |
| 2021-09-09 | 1,244 | 1,260 | 1,244 | 1,255 | 168,100 | 1,255 |
| 2021-09-08 | 1,250 | 1,254 | 1,242 | 1,250 | 210,600 | 1,250 |
| 2021-09-07 | 1,256 | 1,258 | 1,246 | 1,251 | 154,500 | 1,251 |
| 2021-09-06 | 1,260 | 1,264 | 1,248 | 1,252 | 132,600 | 1,252 |
| 2021-09-03 | 1,235 | 1,259 | 1,234 | 1,257 | 230,100 | 1,257 |
| 2021-09-02 | 1,249 | 1,251 | 1,224 | 1,229 | 161,800 | 1,229 |
| 2021-09-01 | 1,250 | 1,259 | 1,236 | 1,244 | 173,600 | 1,244 |
| 2021-08-31 | 1,234 | 1,260 | 1,232 | 1,249 | 238,400 | 1,249 |
| 2021-08-30 | 1,219 | 1,234 | 1,212 | 1,231 | 203,500 | 1,231 |
| 2021-08-27 | 1,213 | 1,217 | 1,204 | 1,211 | 134,500 | 1,211 |
| 2021-08-26 | 1,215 | 1,217 | 1,210 | 1,213 | 93,500 | 1,213 |
| 2021-08-25 | 1,217 | 1,227 | 1,209 | 1,212 | 107,300 | 1,212 |
| 2021-08-24 | 1,197 | 1,217 | 1,197 | 1,217 | 138,300 | 1,217 |
| 2021-08-23 | 1,190 | 1,203 | 1,182 | 1,191 | 143,100 | 1,191 |
| 2021-08-20 | 1,200 | 1,209 | 1,181 | 1,184 | 257,600 | 1,184 |
| 2021-08-19 | 1,206 | 1,212 | 1,202 | 1,202 | 113,400 | 1,202 |
| 2021-08-18 | 1,200 | 1,214 | 1,178 | 1,213 | 224,800 | 1,213 |
| 2021-08-17 | 1,216 | 1,223 | 1,200 | 1,201 | 103,600 | 1,201 |
| 2021-08-16 | 1,227 | 1,229 | 1,203 | 1,208 | 190,400 | 1,208 |
| 2021-08-13 | 1,242 | 1,245 | 1,213 | 1,227 | 223,000 | 1,227 |
| 2021-08-12 | 1,257 | 1,257 | 1,245 | 1,247 | 96,200 | 1,247 |
| 2021-08-11 | 1,256 | 1,256 | 1,233 | 1,247 | 195,900 | 1,247 |
| 2021-08-10 | 1,270 | 1,288 | 1,245 | 1,253 | 198,200 | 1,253 |
| 2021-08-06 | 1,256 | 1,261 | 1,249 | 1,254 | 111,000 | 1,254 |
| 2021-08-05 | 1,250 | 1,269 | 1,249 | 1,261 | 65,200 | 1,261 |
| 2021-08-04 | 1,276 | 1,278 | 1,247 | 1,253 | 168,700 | 1,253 |
| 2021-08-03 | 1,287 | 1,292 | 1,276 | 1,276 | 58,000 | 1,276 |
| 2021-08-02 | 1,293 | 1,297 | 1,286 | 1,286 | 70,600 | 1,286 |
| 2021-07-30 | 1,295 | 1,295 | 1,271 | 1,285 | 132,400 | 1,285 |
| 2021-07-29 | 1,295 | 1,301 | 1,284 | 1,289 | 103,700 | 1,289 |
| 2021-07-28 | 1,301 | 1,306 | 1,290 | 1,293 | 105,700 | 1,293 |
| 2021-07-27 | 1,308 | 1,308 | 1,299 | 1,307 | 64,100 | 1,307 |
| 2021-07-26 | 1,334 | 1,334 | 1,297 | 1,303 | 102,200 | 1,303 |
| 2021-07-21 | 1,313 | 1,329 | 1,303 | 1,313 | 108,600 | 1,313 |
| 2021-07-20 | 1,295 | 1,304 | 1,294 | 1,301 | 92,000 | 1,301 |
| 2021-07-19 | 1,315 | 1,317 | 1,296 | 1,308 | 91,600 | 1,308 |
| 2021-07-16 | 1,332 | 1,341 | 1,322 | 1,326 | 90,400 | 1,326 |
| 2021-07-15 | 1,340 | 1,340 | 1,331 | 1,335 | 94,900 | 1,335 |
| 2021-07-14 | 1,333 | 1,347 | 1,328 | 1,340 | 121,100 | 1,340 |
| 2021-07-13 | 1,329 | 1,337 | 1,323 | 1,336 | 122,300 | 1,336 |
| 2021-07-12 | 1,301 | 1,340 | 1,300 | 1,334 | 219,800 | 1,334 |
| 2021-07-09 | 1,267 | 1,289 | 1,241 | 1,284 | 333,700 | 1,284 |
| 2021-07-08 | 1,307 | 1,311 | 1,276 | 1,278 | 471,200 | 1,278 |
| 2021-07-07 | 1,330 | 1,336 | 1,307 | 1,311 | 230,500 | 1,311 |
| 2021-07-06 | 1,335 | 1,339 | 1,331 | 1,333 | 90,600 | 1,333 |
| 2021-07-05 | 1,339 | 1,343 | 1,335 | 1,335 | 67,000 | 1,335 |
| 2021-07-02 | 1,348 | 1,351 | 1,337 | 1,339 | 103,400 | 1,339 |
| 2021-07-01 | 1,351 | 1,358 | 1,335 | 1,336 | 140,600 | 1,336 |
| 2021-06-30 | 1,350 | 1,354 | 1,339 | 1,350 | 167,200 | 1,350 |
| 2021-06-29 | 1,345 | 1,348 | 1,331 | 1,338 | 123,600 | 1,338 |
| 2021-06-28 | 1,355 | 1,357 | 1,345 | 1,347 | 121,700 | 1,347 |
| 2021-06-25 | 1,354 | 1,357 | 1,338 | 1,343 | 179,900 | 1,343 |
| 2021-06-24 | 1,352 | 1,361 | 1,344 | 1,348 | 129,000 | 1,348 |
| 2021-06-23 | 1,362 | 1,362 | 1,343 | 1,352 | 146,100 | 1,352 |
| 2021-06-22 | 1,360 | 1,365 | 1,344 | 1,353 | 122,700 | 1,353 |
| 2021-06-21 | 1,365 | 1,369 | 1,327 | 1,334 | 242,000 | 1,334 |
| 2021-06-18 | 1,395 | 1,411 | 1,371 | 1,373 | 385,900 | 1,373 |
| 2021-06-17 | 1,394 | 1,399 | 1,385 | 1,392 | 106,900 | 1,392 |
| 2021-06-16 | 1,390 | 1,403 | 1,383 | 1,397 | 155,500 | 1,397 |
| 2021-06-15 | 1,395 | 1,399 | 1,388 | 1,391 | 125,600 | 1,391 |
| 2021-06-14 | 1,371 | 1,385 | 1,371 | 1,381 | 79,100 | 1,381 |
| 2021-06-11 | 1,387 | 1,392 | 1,369 | 1,369 | 186,800 | 1,369 |
| 2021-06-10 | 1,378 | 1,386 | 1,368 | 1,382 | 180,300 | 1,382 |
| 2021-06-09 | 1,382 | 1,393 | 1,368 | 1,371 | 243,700 | 1,371 |
| 2021-06-08 | 1,343 | 1,363 | 1,343 | 1,358 | 150,400 | 1,358 |
| 2021-06-07 | 1,337 | 1,348 | 1,332 | 1,342 | 197,500 | 1,342 |
| 2021-06-04 | 1,334 | 1,334 | 1,324 | 1,326 | 160,200 | 1,326 |
| 2021-06-03 | 1,340 | 1,342 | 1,331 | 1,334 | 121,800 | 1,334 |
| 2021-06-02 | 1,325 | 1,340 | 1,320 | 1,333 | 136,300 | 1,333 |
| 2021-06-01 | 1,337 | 1,337 | 1,311 | 1,320 | 164,800 | 1,320 |
| 2021-05-31 | 1,350 | 1,356 | 1,327 | 1,332 | 180,000 | 1,332 |
| 2021-05-28 | 1,351 | 1,359 | 1,350 | 1,356 | 155,500 | 1,356 |
| 2021-05-27 | 1,345 | 1,353 | 1,340 | 1,349 | 222,400 | 1,349 |
| 2021-05-26 | 1,331 | 1,349 | 1,330 | 1,345 | 122,300 | 1,345 |
| 2021-05-25 | 1,330 | 1,337 | 1,320 | 1,324 | 189,800 | 1,324 |
| 2021-05-24 | 1,339 | 1,342 | 1,327 | 1,338 | 101,400 | 1,338 |
| 2021-05-21 | 1,344 | 1,351 | 1,331 | 1,332 | 149,300 | 1,332 |
| 2021-05-20 | 1,331 | 1,343 | 1,330 | 1,334 | 115,600 | 1,334 |
| 2021-05-19 | 1,340 | 1,341 | 1,322 | 1,333 | 135,300 | 1,333 |
| 2021-05-18 | 1,361 | 1,370 | 1,342 | 1,342 | 278,400 | 1,342 |
| 2021-05-17 | 1,387 | 1,401 | 1,350 | 1,354 | 232,700 | 1,354 |
| 2021-05-14 | 1,351 | 1,358 | 1,342 | 1,349 | 223,800 | 1,349 |
| 2021-05-13 | 1,355 | 1,366 | 1,330 | 1,330 | 300,700 | 1,330 |
| 2021-05-12 | 1,394 | 1,405 | 1,367 | 1,377 | 157,600 | 1,377 |
| 2021-05-11 | 1,405 | 1,419 | 1,390 | 1,392 | 155,900 | 1,392 |
| 2021-05-10 | 1,410 | 1,421 | 1,406 | 1,407 | 139,600 | 1,407 |
| 2021-05-07 | 1,397 | 1,437 | 1,390 | 1,419 | 212,600 | 1,419 |
| 2021-05-06 | 1,388 | 1,399 | 1,385 | 1,388 | 133,400 | 1,388 |
| 2021-04-30 | 1,393 | 1,394 | 1,380 | 1,381 | 155,900 | 1,381 |
| 2021-04-28 | 1,387 | 1,396 | 1,375 | 1,393 | 226,100 | 1,393 |
| 2021-04-27 | 1,406 | 1,413 | 1,387 | 1,387 | 198,300 | 1,387 |
| 2021-04-26 | 1,408 | 1,412 | 1,399 | 1,405 | 145,600 | 1,405 |
| 2021-04-23 | 1,415 | 1,425 | 1,404 | 1,408 | 126,700 | 1,408 |
| 2021-04-22 | 1,416 | 1,420 | 1,406 | 1,418 | 122,400 | 1,418 |
| 2021-04-21 | 1,415 | 1,417 | 1,396 | 1,406 | 283,400 | 1,406 |
| 2021-04-20 | 1,446 | 1,447 | 1,424 | 1,424 | 207,800 | 1,424 |
| 2021-04-19 | 1,458 | 1,470 | 1,449 | 1,456 | 218,000 | 1,456 |
| 2021-04-16 | 1,432 | 1,458 | 1,428 | 1,445 | 205,400 | 1,445 |
| 2021-04-15 | 1,424 | 1,436 | 1,418 | 1,430 | 105,600 | 1,430 |
| 2021-04-14 | 1,425 | 1,435 | 1,417 | 1,424 | 212,400 | 1,424 |
| 2021-04-13 | 1,420 | 1,434 | 1,416 | 1,417 | 139,200 | 1,417 |
| 2021-04-12 | 1,436 | 1,438 | 1,414 | 1,427 | 137,500 | 1,427 |
| 2021-04-09 | 1,431 | 1,445 | 1,413 | 1,413 | 249,300 | 1,413 |
| 2021-04-08 | 1,430 | 1,437 | 1,409 | 1,425 | 382,600 | 1,425 |
| 2021-04-07 | 1,444 | 1,449 | 1,424 | 1,438 | 337,400 | 1,438 |
| 2021-04-06 | 1,485 | 1,485 | 1,445 | 1,452 | 437,400 | 1,452 |
| 2021-04-05 | 1,480 | 1,488 | 1,463 | 1,471 | 302,000 | 1,471 |
| 2021-04-02 | 1,472 | 1,475 | 1,458 | 1,470 | 250,500 | 1,470 |
| 2021-04-01 | 1,460 | 1,469 | 1,447 | 1,462 | 303,800 | 1,462 |
| 2021-03-31 | 1,477 | 1,479 | 1,448 | 1,459 | 435,600 | 1,459 |
| 2021-03-30 | 1,460 | 1,469 | 1,430 | 1,466 | 358,900 | 1,466 |
| 2021-03-29 | 1,484 | 1,485 | 1,442 | 1,455 | 453,900 | 1,455 |
| 2021-03-26 | 1,446 | 1,462 | 1,430 | 1,457 | 354,300 | 1,457 |
| 2021-03-25 | 1,430 | 1,447 | 1,413 | 1,432 | 351,800 | 1,432 |
| 2021-03-24 | 1,440 | 1,450 | 1,396 | 1,417 | 580,200 | 1,417 |
| 2021-03-23 | 1,481 | 1,506 | 1,451 | 1,451 | 446,100 | 1,451 |
| 2021-03-22 | 1,489 | 1,496 | 1,460 | 1,476 | 509,300 | 1,476 |
| 2021-03-19 | 1,474 | 1,503 | 1,465 | 1,485 | 639,500 | 1,485 |
| 2021-03-18 | 1,491 | 1,497 | 1,462 | 1,475 | 713,300 | 1,475 |
| 2021-03-17 | 1,453 | 1,483 | 1,441 | 1,479 | 1,037,600 | 1,479 |
| 2021-03-16 | 1,380 | 1,448 | 1,380 | 1,448 | 4,686,500 | 1,448 |
| 2021-03-15 | 1,361 | 1,394 | 1,359 | 1,378 | 1,822,000 | 1,378 |
| 2021-03-12 | 1,355 | 1,372 | 1,347 | 1,356 | 1,258,900 | 1,356 |
| 2021-03-11 | 1,365 | 1,374 | 1,354 | 1,354 | 2,147,500 | 1,354 |
| 2021-03-10 | 1,367 | 1,384 | 1,360 | 1,363 | 2,562,000 | 1,363 |
| 2021-03-09 | 1,392 | 1,428 | 1,392 | 1,396 | 1,725,100 | 1,396 |
| 2021-03-08 | 1,413 | 1,440 | 1,387 | 1,392 | 785,700 | 1,392 |
| 2021-03-05 | 1,440 | 1,464 | 1,415 | 1,423 | 423,100 | 1,423 |
| 2021-03-04 | 1,460 | 1,478 | 1,443 | 1,455 | 482,000 | 1,455 |
| 2021-03-03 | 1,454 | 1,495 | 1,435 | 1,473 | 695,000 | 1,473 |
| 2021-03-02 | 1,462 | 1,467 | 1,417 | 1,453 | 871,200 | 1,453 |
| 2021-03-01 | 1,400 | 1,481 | 1,395 | 1,475 | 1,182,600 | 1,475 |
| 2021-02-26 | 1,536 | 1,608 | 1,526 | 1,585 | 284,900 | 1,585 |
| 2021-02-25 | 1,572 | 1,586 | 1,536 | 1,577 | 171,700 | 1,577 |
| 2021-02-24 | 1,600 | 1,605 | 1,560 | 1,570 | 145,000 | 1,570 |
| 2021-02-22 | 1,600 | 1,620 | 1,580 | 1,585 | 162,800 | 1,585 |
| 2021-02-19 | 1,620 | 1,632 | 1,563 | 1,588 | 218,400 | 1,588 |
| 2021-02-18 | 1,683 | 1,699 | 1,609 | 1,616 | 211,600 | 1,616 |
| 2021-02-17 | 1,720 | 1,738 | 1,683 | 1,684 | 163,500 | 1,684 |
| 2021-02-16 | 1,800 | 1,815 | 1,731 | 1,738 | 207,000 | 1,738 |
| 2021-02-15 | 1,891 | 1,893 | 1,796 | 1,801 | 236,800 | 1,801 |
| 2021-02-12 | 1,797 | 1,935 | 1,797 | 1,893 | 457,500 | 1,893 |
| 2021-02-10 | 1,705 | 1,740 | 1,705 | 1,719 | 94,300 | 1,719 |
| 2021-02-09 | 1,715 | 1,715 | 1,697 | 1,705 | 76,200 | 1,705 |
| 2021-02-08 | 1,715 | 1,739 | 1,708 | 1,715 | 53,900 | 1,715 |
| 2021-02-05 | 1,694 | 1,720 | 1,694 | 1,707 | 54,200 | 1,707 |
| 2021-02-04 | 1,704 | 1,721 | 1,690 | 1,693 | 58,100 | 1,693 |
| 2021-02-03 | 1,704 | 1,725 | 1,697 | 1,713 | 48,000 | 1,713 |
| 2021-02-02 | 1,709 | 1,722 | 1,697 | 1,706 | 80,700 | 1,706 |
| 2021-02-01 | 1,712 | 1,730 | 1,706 | 1,709 | 36,400 | 1,709 |
| 2021-01-29 | 1,693 | 1,735 | 1,686 | 1,712 | 113,400 | 1,712 |
| 2021-01-28 | 1,660 | 1,698 | 1,655 | 1,693 | 76,600 | 1,693 |
| 2021-01-27 | 1,679 | 1,690 | 1,667 | 1,681 | 46,100 | 1,681 |
| 2021-01-26 | 1,673 | 1,673 | 1,641 | 1,664 | 74,700 | 1,664 |
| 2021-01-25 | 1,663 | 1,680 | 1,646 | 1,675 | 51,000 | 1,675 |
| 2021-01-22 | 1,655 | 1,692 | 1,654 | 1,660 | 56,800 | 1,660 |
| 2021-01-21 | 1,670 | 1,696 | 1,664 | 1,672 | 58,300 | 1,672 |
| 2021-01-20 | 1,675 | 1,682 | 1,661 | 1,664 | 68,600 | 1,664 |
| 2021-01-19 | 1,676 | 1,681 | 1,660 | 1,662 | 29,800 | 1,662 |
| 2021-01-18 | 1,646 | 1,677 | 1,640 | 1,677 | 41,700 | 1,677 |
| 2021-01-15 | 1,659 | 1,672 | 1,640 | 1,658 | 86,800 | 1,658 |
| 2021-01-14 | 1,642 | 1,682 | 1,640 | 1,662 | 62,900 | 1,662 |
| 2021-01-13 | 1,669 | 1,671 | 1,632 | 1,649 | 88,100 | 1,649 |
| 2021-01-12 | 1,700 | 1,702 | 1,674 | 1,681 | 67,800 | 1,681 |
| 2021-01-08 | 1,660 | 1,715 | 1,653 | 1,710 | 114,700 | 1,710 |
| 2021-01-07 | 1,693 | 1,693 | 1,642 | 1,659 | 111,000 | 1,659 |
| 2021-01-06 | 1,681 | 1,692 | 1,661 | 1,664 | 98,500 | 1,664 |
| 2021-01-05 | 1,720 | 1,732 | 1,674 | 1,681 | 119,400 | 1,681 |
| 2021-01-04 | 1,763 | 1,763 | 1,696 | 1,717 | 82,200 | 1,717 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株
