9474 (株)ゼンリン 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 | 1,002 | 1,002 | 991 | 993 | 37,900 | 993 |
| 2021-12-29 | 994 | 1,010 | 993 | 1,010 | 44,000 | 1,010 |
| 2021-12-28 | 989 | 1,000 | 980 | 1,000 | 87,000 | 1,000 |
| 2021-12-27 | 1,002 | 1,002 | 984 | 986 | 49,200 | 986 |
| 2021-12-24 | 1,006 | 1,010 | 999 | 1,006 | 102,400 | 1,006 |
| 2021-12-23 | 985 | 999 | 980 | 999 | 91,900 | 999 |
| 2021-12-22 | 981 | 985 | 971 | 982 | 84,400 | 982 |
| 2021-12-21 | 968 | 980 | 954 | 977 | 75,600 | 977 |
| 2021-12-20 | 999 | 999 | 959 | 959 | 104,100 | 959 |
| 2021-12-17 | 986 | 1,001 | 975 | 995 | 231,000 | 995 |
| 2021-12-16 | 992 | 994 | 986 | 993 | 47,800 | 993 |
| 2021-12-15 | 979 | 990 | 979 | 988 | 59,100 | 988 |
| 2021-12-14 | 986 | 989 | 973 | 980 | 56,200 | 980 |
| 2021-12-13 | 1,000 | 1,003 | 978 | 988 | 46,300 | 988 |
| 2021-12-10 | 1,000 | 1,001 | 985 | 990 | 49,100 | 990 |
| 2021-12-09 | 996 | 1,008 | 991 | 992 | 47,700 | 992 |
| 2021-12-08 | 995 | 1,000 | 991 | 995 | 70,100 | 995 |
| 2021-12-07 | 963 | 992 | 962 | 989 | 68,600 | 989 |
| 2021-12-06 | 974 | 979 | 957 | 960 | 59,600 | 960 |
| 2021-12-03 | 948 | 973 | 944 | 971 | 91,600 | 971 |
| 2021-12-02 | 934 | 954 | 929 | 942 | 99,200 | 942 |
| 2021-12-01 | 927 | 950 | 922 | 943 | 70,100 | 943 |
| 2021-11-30 | 950 | 968 | 935 | 935 | 119,300 | 935 |
| 2021-11-29 | 948 | 956 | 931 | 938 | 107,400 | 938 |
| 2021-11-26 | 988 | 988 | 957 | 963 | 118,700 | 963 |
| 2021-11-25 | 1,009 | 1,012 | 988 | 988 | 89,800 | 988 |
| 2021-11-24 | 1,002 | 1,007 | 991 | 997 | 153,100 | 997 |
| 2021-11-22 | 1,011 | 1,011 | 1,002 | 1,005 | 49,800 | 1,005 |
| 2021-11-19 | 1,008 | 1,013 | 1,003 | 1,010 | 72,700 | 1,010 |
| 2021-11-18 | 1,007 | 1,011 | 1,001 | 1,006 | 84,700 | 1,006 |
| 2021-11-17 | 1,027 | 1,030 | 1,006 | 1,006 | 61,000 | 1,006 |
| 2021-11-16 | 1,035 | 1,039 | 1,022 | 1,027 | 48,500 | 1,027 |
| 2021-11-15 | 1,050 | 1,057 | 1,035 | 1,037 | 43,600 | 1,037 |
| 2021-11-12 | 1,035 | 1,055 | 1,035 | 1,046 | 54,000 | 1,046 |
| 2021-11-11 | 1,030 | 1,044 | 1,025 | 1,035 | 80,000 | 1,035 |
| 2021-11-10 | 1,035 | 1,049 | 1,029 | 1,031 | 90,500 | 1,031 |
| 2021-11-09 | 1,039 | 1,046 | 1,029 | 1,033 | 137,200 | 1,033 |
| 2021-11-08 | 1,061 | 1,061 | 1,038 | 1,039 | 84,300 | 1,039 |
| 2021-11-05 | 1,046 | 1,069 | 1,038 | 1,060 | 110,700 | 1,060 |
| 2021-11-04 | 1,074 | 1,075 | 1,031 | 1,050 | 183,500 | 1,050 |
| 2021-11-02 | 1,076 | 1,094 | 1,070 | 1,079 | 136,700 | 1,079 |
| 2021-11-01 | 1,067 | 1,089 | 1,062 | 1,083 | 157,500 | 1,083 |
| 2021-10-29 | 1,025 | 1,065 | 1,025 | 1,048 | 181,900 | 1,048 |
| 2021-10-28 | 1,023 | 1,035 | 1,018 | 1,025 | 436,800 | 1,025 |
| 2021-10-27 | 1,025 | 1,033 | 1,018 | 1,025 | 77,500 | 1,025 |
| 2021-10-26 | 1,022 | 1,043 | 1,020 | 1,029 | 77,000 | 1,029 |
| 2021-10-25 | 1,040 | 1,042 | 1,018 | 1,022 | 91,800 | 1,022 |
| 2021-10-22 | 1,043 | 1,066 | 1,040 | 1,052 | 114,300 | 1,052 |
| 2021-10-21 | 1,047 | 1,051 | 1,029 | 1,029 | 53,400 | 1,029 |
| 2021-10-20 | 1,022 | 1,054 | 1,021 | 1,052 | 101,200 | 1,052 |
| 2021-10-19 | 1,015 | 1,024 | 1,009 | 1,022 | 60,700 | 1,022 |
| 2021-10-18 | 1,027 | 1,027 | 1,010 | 1,021 | 60,000 | 1,021 |
| 2021-10-15 | 1,018 | 1,030 | 1,016 | 1,030 | 67,700 | 1,030 |
| 2021-10-14 | 1,006 | 1,016 | 1,001 | 1,016 | 85,600 | 1,016 |
| 2021-10-13 | 1,019 | 1,021 | 1,010 | 1,013 | 62,500 | 1,013 |
| 2021-10-12 | 1,031 | 1,032 | 1,009 | 1,009 | 86,000 | 1,009 |
| 2021-10-11 | 1,048 | 1,050 | 1,036 | 1,044 | 49,900 | 1,044 |
| 2021-10-08 | 1,041 | 1,054 | 1,034 | 1,048 | 89,200 | 1,048 |
| 2021-10-07 | 1,031 | 1,043 | 1,026 | 1,030 | 67,400 | 1,030 |
| 2021-10-06 | 1,034 | 1,045 | 1,019 | 1,028 | 95,000 | 1,028 |
| 2021-10-05 | 1,040 | 1,048 | 1,028 | 1,033 | 86,900 | 1,033 |
| 2021-10-04 | 1,061 | 1,081 | 1,050 | 1,055 | 70,500 | 1,055 |
| 2021-10-01 | 1,074 | 1,074 | 1,036 | 1,043 | 79,600 | 1,043 |
| 2021-09-30 | 1,082 | 1,090 | 1,077 | 1,078 | 49,100 | 1,078 |
| 2021-09-29 | 1,079 | 1,082 | 1,065 | 1,082 | 78,400 | 1,082 |
| 2021-09-28 | 1,110 | 1,111 | 1,084 | 1,102 | 62,400 | 1,102 |
| 2021-09-27 | 1,120 | 1,126 | 1,110 | 1,111 | 51,300 | 1,111 |
| 2021-09-24 | 1,109 | 1,117 | 1,103 | 1,117 | 86,300 | 1,117 |
| 2021-09-22 | 1,080 | 1,089 | 1,075 | 1,080 | 54,300 | 1,080 |
| 2021-09-21 | 1,074 | 1,084 | 1,068 | 1,081 | 67,500 | 1,081 |
| 2021-09-17 | 1,093 | 1,105 | 1,089 | 1,104 | 81,800 | 1,104 |
| 2021-09-16 | 1,109 | 1,113 | 1,082 | 1,093 | 45,400 | 1,093 |
| 2021-09-15 | 1,105 | 1,105 | 1,094 | 1,104 | 52,800 | 1,104 |
| 2021-09-14 | 1,100 | 1,118 | 1,097 | 1,118 | 83,800 | 1,118 |
| 2021-09-13 | 1,090 | 1,095 | 1,080 | 1,095 | 52,600 | 1,095 |
| 2021-09-10 | 1,084 | 1,101 | 1,078 | 1,101 | 115,000 | 1,101 |
| 2021-09-09 | 1,095 | 1,103 | 1,078 | 1,081 | 81,700 | 1,081 |
| 2021-09-08 | 1,085 | 1,095 | 1,083 | 1,095 | 70,000 | 1,095 |
| 2021-09-07 | 1,073 | 1,081 | 1,068 | 1,078 | 93,200 | 1,078 |
| 2021-09-06 | 1,080 | 1,080 | 1,055 | 1,070 | 91,200 | 1,070 |
| 2021-09-03 | 1,055 | 1,076 | 1,055 | 1,070 | 100,100 | 1,070 |
| 2021-09-02 | 1,050 | 1,053 | 1,043 | 1,050 | 39,500 | 1,050 |
| 2021-09-01 | 1,039 | 1,053 | 1,036 | 1,048 | 46,500 | 1,048 |
| 2021-08-31 | 1,032 | 1,051 | 1,032 | 1,041 | 62,300 | 1,041 |
| 2021-08-30 | 1,030 | 1,041 | 1,030 | 1,040 | 50,700 | 1,040 |
| 2021-08-27 | 1,027 | 1,034 | 1,027 | 1,030 | 34,500 | 1,030 |
| 2021-08-26 | 1,039 | 1,044 | 1,031 | 1,035 | 42,000 | 1,035 |
| 2021-08-25 | 1,045 | 1,054 | 1,035 | 1,039 | 65,200 | 1,039 |
| 2021-08-24 | 1,034 | 1,050 | 1,034 | 1,044 | 71,000 | 1,044 |
| 2021-08-23 | 1,021 | 1,034 | 1,019 | 1,030 | 79,200 | 1,030 |
| 2021-08-20 | 1,015 | 1,021 | 1,002 | 1,007 | 111,300 | 1,007 |
| 2021-08-19 | 1,019 | 1,026 | 1,015 | 1,016 | 88,300 | 1,016 |
| 2021-08-18 | 1,036 | 1,042 | 1,028 | 1,029 | 85,900 | 1,029 |
| 2021-08-17 | 1,042 | 1,056 | 1,038 | 1,038 | 44,200 | 1,038 |
| 2021-08-16 | 1,065 | 1,065 | 1,035 | 1,042 | 129,300 | 1,042 |
| 2021-08-13 | 1,075 | 1,078 | 1,073 | 1,073 | 43,000 | 1,073 |
| 2021-08-12 | 1,086 | 1,087 | 1,076 | 1,076 | 56,800 | 1,076 |
| 2021-08-11 | 1,090 | 1,093 | 1,081 | 1,085 | 42,700 | 1,085 |
| 2021-08-10 | 1,085 | 1,097 | 1,080 | 1,088 | 58,100 | 1,088 |
| 2021-08-06 | 1,075 | 1,090 | 1,074 | 1,085 | 35,200 | 1,085 |
| 2021-08-05 | 1,083 | 1,091 | 1,075 | 1,076 | 55,600 | 1,076 |
| 2021-08-04 | 1,098 | 1,105 | 1,084 | 1,090 | 52,600 | 1,090 |
| 2021-08-03 | 1,114 | 1,120 | 1,096 | 1,098 | 57,400 | 1,098 |
| 2021-08-02 | 1,094 | 1,123 | 1,093 | 1,117 | 82,600 | 1,117 |
| 2021-07-30 | 1,121 | 1,139 | 1,074 | 1,080 | 185,600 | 1,080 |
| 2021-07-29 | 1,103 | 1,112 | 1,102 | 1,110 | 32,200 | 1,110 |
| 2021-07-28 | 1,109 | 1,115 | 1,100 | 1,101 | 40,800 | 1,101 |
| 2021-07-27 | 1,123 | 1,123 | 1,105 | 1,118 | 52,300 | 1,118 |
| 2021-07-26 | 1,121 | 1,122 | 1,106 | 1,115 | 54,300 | 1,115 |
| 2021-07-21 | 1,117 | 1,125 | 1,104 | 1,104 | 88,300 | 1,104 |
| 2021-07-20 | 1,100 | 1,103 | 1,091 | 1,099 | 91,500 | 1,099 |
| 2021-07-19 | 1,120 | 1,120 | 1,101 | 1,103 | 84,000 | 1,103 |
| 2021-07-16 | 1,140 | 1,141 | 1,131 | 1,131 | 50,700 | 1,131 |
| 2021-07-15 | 1,152 | 1,157 | 1,140 | 1,153 | 76,900 | 1,153 |
| 2021-07-14 | 1,143 | 1,151 | 1,138 | 1,149 | 42,000 | 1,149 |
| 2021-07-13 | 1,148 | 1,152 | 1,139 | 1,145 | 59,500 | 1,145 |
| 2021-07-12 | 1,141 | 1,160 | 1,140 | 1,151 | 72,700 | 1,151 |
| 2021-07-09 | 1,111 | 1,120 | 1,096 | 1,119 | 146,100 | 1,119 |
| 2021-07-08 | 1,127 | 1,133 | 1,116 | 1,116 | 97,500 | 1,116 |
| 2021-07-07 | 1,133 | 1,133 | 1,116 | 1,119 | 82,100 | 1,119 |
| 2021-07-06 | 1,154 | 1,155 | 1,137 | 1,140 | 38,600 | 1,140 |
| 2021-07-05 | 1,161 | 1,164 | 1,150 | 1,154 | 86,200 | 1,154 |
| 2021-07-02 | 1,141 | 1,165 | 1,135 | 1,162 | 113,100 | 1,162 |
| 2021-07-01 | 1,139 | 1,141 | 1,132 | 1,134 | 41,100 | 1,134 |
| 2021-06-30 | 1,150 | 1,165 | 1,138 | 1,139 | 60,500 | 1,139 |
| 2021-06-29 | 1,138 | 1,144 | 1,117 | 1,144 | 117,900 | 1,144 |
| 2021-06-28 | 1,152 | 1,154 | 1,138 | 1,142 | 53,300 | 1,142 |
| 2021-06-25 | 1,159 | 1,159 | 1,142 | 1,147 | 51,500 | 1,147 |
| 2021-06-24 | 1,145 | 1,147 | 1,135 | 1,141 | 52,300 | 1,141 |
| 2021-06-23 | 1,141 | 1,148 | 1,134 | 1,140 | 50,100 | 1,140 |
| 2021-06-22 | 1,143 | 1,155 | 1,128 | 1,145 | 110,700 | 1,145 |
| 2021-06-21 | 1,130 | 1,131 | 1,116 | 1,118 | 110,100 | 1,118 |
| 2021-06-18 | 1,170 | 1,170 | 1,152 | 1,152 | 120,800 | 1,152 |
| 2021-06-17 | 1,184 | 1,184 | 1,168 | 1,169 | 54,000 | 1,169 |
| 2021-06-16 | 1,180 | 1,186 | 1,170 | 1,184 | 59,300 | 1,184 |
| 2021-06-15 | 1,172 | 1,186 | 1,166 | 1,183 | 46,000 | 1,183 |
| 2021-06-14 | 1,193 | 1,193 | 1,169 | 1,172 | 40,400 | 1,172 |
| 2021-06-11 | 1,172 | 1,179 | 1,165 | 1,179 | 92,600 | 1,179 |
| 2021-06-10 | 1,173 | 1,174 | 1,157 | 1,164 | 111,200 | 1,164 |
| 2021-06-09 | 1,184 | 1,195 | 1,172 | 1,175 | 76,500 | 1,175 |
| 2021-06-08 | 1,177 | 1,188 | 1,175 | 1,180 | 75,500 | 1,180 |
| 2021-06-07 | 1,170 | 1,180 | 1,157 | 1,166 | 141,000 | 1,166 |
| 2021-06-04 | 1,139 | 1,166 | 1,125 | 1,161 | 160,600 | 1,161 |
| 2021-06-03 | 1,141 | 1,151 | 1,135 | 1,135 | 65,500 | 1,135 |
| 2021-06-02 | 1,142 | 1,161 | 1,134 | 1,155 | 170,900 | 1,155 |
| 2021-06-01 | 1,170 | 1,170 | 1,142 | 1,150 | 78,400 | 1,150 |
| 2021-05-31 | 1,190 | 1,190 | 1,157 | 1,165 | 105,700 | 1,165 |
| 2021-05-28 | 1,186 | 1,193 | 1,162 | 1,170 | 138,200 | 1,170 |
| 2021-05-27 | 1,180 | 1,192 | 1,166 | 1,172 | 206,100 | 1,172 |
| 2021-05-26 | 1,164 | 1,186 | 1,153 | 1,180 | 118,600 | 1,180 |
| 2021-05-25 | 1,184 | 1,184 | 1,163 | 1,165 | 162,200 | 1,165 |
| 2021-05-24 | 1,192 | 1,195 | 1,180 | 1,184 | 118,400 | 1,184 |
| 2021-05-21 | 1,164 | 1,184 | 1,154 | 1,173 | 133,500 | 1,173 |
| 2021-05-20 | 1,146 | 1,169 | 1,138 | 1,160 | 105,200 | 1,160 |
| 2021-05-19 | 1,119 | 1,140 | 1,112 | 1,134 | 130,100 | 1,134 |
| 2021-05-18 | 1,122 | 1,140 | 1,118 | 1,127 | 87,800 | 1,127 |
| 2021-05-17 | 1,110 | 1,128 | 1,103 | 1,115 | 108,800 | 1,115 |
| 2021-05-14 | 1,130 | 1,136 | 1,110 | 1,110 | 100,800 | 1,110 |
| 2021-05-13 | 1,106 | 1,123 | 1,097 | 1,110 | 174,900 | 1,110 |
| 2021-05-12 | 1,132 | 1,154 | 1,116 | 1,120 | 123,500 | 1,120 |
| 2021-05-11 | 1,160 | 1,175 | 1,136 | 1,139 | 164,800 | 1,139 |
| 2021-05-10 | 1,176 | 1,180 | 1,158 | 1,162 | 109,800 | 1,162 |
| 2021-05-07 | 1,160 | 1,185 | 1,158 | 1,178 | 93,000 | 1,178 |
| 2021-05-06 | 1,162 | 1,179 | 1,152 | 1,155 | 143,300 | 1,155 |
| 2021-04-30 | 1,200 | 1,205 | 1,152 | 1,153 | 264,000 | 1,153 |
| 2021-04-28 | 1,250 | 1,272 | 1,170 | 1,190 | 339,900 | 1,190 |
| 2021-04-27 | 1,257 | 1,269 | 1,252 | 1,255 | 68,600 | 1,255 |
| 2021-04-26 | 1,255 | 1,268 | 1,240 | 1,252 | 70,400 | 1,252 |
| 2021-04-23 | 1,249 | 1,270 | 1,240 | 1,249 | 74,800 | 1,249 |
| 2021-04-22 | 1,269 | 1,285 | 1,238 | 1,249 | 217,500 | 1,249 |
| 2021-04-21 | 1,293 | 1,296 | 1,264 | 1,279 | 72,900 | 1,279 |
| 2021-04-20 | 1,326 | 1,350 | 1,308 | 1,311 | 75,400 | 1,311 |
| 2021-04-19 | 1,335 | 1,355 | 1,335 | 1,343 | 48,600 | 1,343 |
| 2021-04-16 | 1,360 | 1,360 | 1,334 | 1,340 | 34,800 | 1,340 |
| 2021-04-15 | 1,362 | 1,368 | 1,345 | 1,353 | 34,000 | 1,353 |
| 2021-04-14 | 1,385 | 1,390 | 1,349 | 1,366 | 57,200 | 1,366 |
| 2021-04-13 | 1,348 | 1,391 | 1,348 | 1,375 | 88,300 | 1,375 |
| 2021-04-12 | 1,307 | 1,346 | 1,307 | 1,342 | 103,400 | 1,342 |
| 2021-04-09 | 1,300 | 1,319 | 1,294 | 1,297 | 79,100 | 1,297 |
| 2021-04-08 | 1,306 | 1,313 | 1,292 | 1,297 | 65,100 | 1,297 |
| 2021-04-07 | 1,295 | 1,326 | 1,295 | 1,318 | 69,800 | 1,318 |
| 2021-04-06 | 1,335 | 1,335 | 1,289 | 1,304 | 81,900 | 1,304 |
| 2021-04-05 | 1,328 | 1,339 | 1,320 | 1,330 | 42,100 | 1,330 |
| 2021-04-02 | 1,347 | 1,347 | 1,323 | 1,334 | 66,900 | 1,334 |
| 2021-04-01 | 1,338 | 1,344 | 1,323 | 1,326 | 52,100 | 1,326 |
| 2021-03-31 | 1,337 | 1,355 | 1,325 | 1,325 | 93,200 | 1,325 |
| 2021-03-30 | 1,381 | 1,383 | 1,346 | 1,366 | 118,000 | 1,366 |
| 2021-03-29 | 1,417 | 1,420 | 1,377 | 1,394 | 122,900 | 1,394 |
| 2021-03-26 | 1,397 | 1,407 | 1,385 | 1,395 | 60,100 | 1,395 |
| 2021-03-25 | 1,350 | 1,385 | 1,345 | 1,377 | 84,400 | 1,377 |
| 2021-03-24 | 1,375 | 1,377 | 1,333 | 1,339 | 123,800 | 1,339 |
| 2021-03-23 | 1,442 | 1,442 | 1,394 | 1,397 | 66,700 | 1,397 |
| 2021-03-22 | 1,459 | 1,460 | 1,436 | 1,442 | 96,900 | 1,442 |
| 2021-03-19 | 1,418 | 1,465 | 1,407 | 1,459 | 188,700 | 1,459 |
| 2021-03-18 | 1,430 | 1,430 | 1,413 | 1,425 | 99,500 | 1,425 |
| 2021-03-17 | 1,381 | 1,408 | 1,372 | 1,403 | 88,800 | 1,403 |
| 2021-03-16 | 1,338 | 1,385 | 1,331 | 1,384 | 112,100 | 1,384 |
| 2021-03-15 | 1,310 | 1,331 | 1,307 | 1,330 | 70,700 | 1,330 |
| 2021-03-12 | 1,310 | 1,311 | 1,292 | 1,304 | 76,000 | 1,304 |
| 2021-03-11 | 1,299 | 1,323 | 1,296 | 1,313 | 79,100 | 1,313 |
| 2021-03-10 | 1,316 | 1,316 | 1,291 | 1,299 | 69,100 | 1,299 |
| 2021-03-09 | 1,309 | 1,321 | 1,290 | 1,316 | 88,400 | 1,316 |
| 2021-03-08 | 1,318 | 1,318 | 1,279 | 1,286 | 52,300 | 1,286 |
| 2021-03-05 | 1,270 | 1,302 | 1,255 | 1,299 | 107,900 | 1,299 |
| 2021-03-04 | 1,279 | 1,284 | 1,264 | 1,280 | 88,700 | 1,280 |
| 2021-03-03 | 1,292 | 1,307 | 1,276 | 1,290 | 89,900 | 1,290 |
| 2021-03-02 | 1,327 | 1,330 | 1,263 | 1,276 | 145,500 | 1,276 |
| 2021-03-01 | 1,318 | 1,342 | 1,312 | 1,327 | 88,700 | 1,327 |
| 2021-02-26 | 1,363 | 1,365 | 1,315 | 1,315 | 129,600 | 1,315 |
| 2021-02-25 | 1,380 | 1,395 | 1,363 | 1,376 | 132,300 | 1,376 |
| 2021-02-24 | 1,364 | 1,376 | 1,347 | 1,349 | 102,200 | 1,349 |
| 2021-02-22 | 1,335 | 1,367 | 1,334 | 1,355 | 130,900 | 1,355 |
| 2021-02-19 | 1,315 | 1,329 | 1,293 | 1,327 | 100,600 | 1,327 |
| 2021-02-18 | 1,345 | 1,352 | 1,324 | 1,325 | 136,200 | 1,325 |
| 2021-02-17 | 1,343 | 1,364 | 1,329 | 1,345 | 105,900 | 1,345 |
| 2021-02-16 | 1,379 | 1,379 | 1,340 | 1,343 | 118,000 | 1,343 |
| 2021-02-15 | 1,415 | 1,416 | 1,374 | 1,380 | 64,200 | 1,380 |
| 2021-02-12 | 1,383 | 1,414 | 1,371 | 1,412 | 97,600 | 1,412 |
| 2021-02-10 | 1,399 | 1,407 | 1,376 | 1,376 | 78,600 | 1,376 |
| 2021-02-09 | 1,423 | 1,433 | 1,372 | 1,382 | 82,000 | 1,382 |
| 2021-02-08 | 1,384 | 1,412 | 1,378 | 1,405 | 153,000 | 1,405 |
| 2021-02-05 | 1,345 | 1,375 | 1,331 | 1,370 | 128,100 | 1,370 |
| 2021-02-04 | 1,354 | 1,369 | 1,321 | 1,326 | 117,800 | 1,326 |
| 2021-02-03 | 1,334 | 1,377 | 1,331 | 1,356 | 198,100 | 1,356 |
| 2021-02-02 | 1,268 | 1,322 | 1,260 | 1,322 | 194,900 | 1,322 |
| 2021-02-01 | 1,224 | 1,270 | 1,220 | 1,268 | 112,000 | 1,268 |
| 2021-01-29 | 1,190 | 1,254 | 1,190 | 1,230 | 294,200 | 1,230 |
| 2021-01-28 | 1,190 | 1,244 | 1,190 | 1,239 | 287,300 | 1,239 |
| 2021-01-27 | 1,181 | 1,218 | 1,175 | 1,218 | 123,500 | 1,218 |
| 2021-01-26 | 1,186 | 1,193 | 1,172 | 1,176 | 90,400 | 1,176 |
| 2021-01-25 | 1,189 | 1,196 | 1,176 | 1,186 | 110,900 | 1,186 |
| 2021-01-22 | 1,174 | 1,174 | 1,160 | 1,171 | 108,000 | 1,171 |
| 2021-01-21 | 1,175 | 1,198 | 1,175 | 1,179 | 103,500 | 1,179 |
| 2021-01-20 | 1,175 | 1,184 | 1,167 | 1,180 | 90,900 | 1,180 |
| 2021-01-19 | 1,184 | 1,195 | 1,174 | 1,176 | 93,300 | 1,176 |
| 2021-01-18 | 1,200 | 1,201 | 1,183 | 1,189 | 71,300 | 1,189 |
| 2021-01-15 | 1,229 | 1,246 | 1,203 | 1,209 | 124,100 | 1,209 |
| 2021-01-14 | 1,245 | 1,251 | 1,225 | 1,230 | 93,800 | 1,230 |
| 2021-01-13 | 1,278 | 1,278 | 1,246 | 1,249 | 111,800 | 1,249 |
| 2021-01-12 | 1,270 | 1,274 | 1,248 | 1,273 | 102,000 | 1,273 |
| 2021-01-08 | 1,267 | 1,282 | 1,258 | 1,276 | 149,700 | 1,276 |
| 2021-01-07 | 1,264 | 1,282 | 1,253 | 1,259 | 247,800 | 1,259 |
| 2021-01-06 | 1,232 | 1,246 | 1,225 | 1,230 | 86,600 | 1,230 |
| 2021-01-05 | 1,230 | 1,245 | 1,219 | 1,232 | 99,000 | 1,232 |
| 2021-01-04 | 1,261 | 1,262 | 1,225 | 1,228 | 91,200 | 1,228 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株