9534 北海道ガス(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 | 1,518 | 1,528 | 1,518 | 1,524 | 10,800 | 304.80 |
| 2021-12-29 | 1,509 | 1,524 | 1,509 | 1,524 | 14,400 | 304.80 |
| 2021-12-28 | 1,487 | 1,510 | 1,487 | 1,510 | 26,000 | 302 |
| 2021-12-27 | 1,488 | 1,491 | 1,481 | 1,487 | 21,000 | 297.40 |
| 2021-12-24 | 1,495 | 1,495 | 1,483 | 1,486 | 28,600 | 297.20 |
| 2021-12-23 | 1,498 | 1,500 | 1,494 | 1,495 | 19,500 | 299 |
| 2021-12-22 | 1,504 | 1,505 | 1,497 | 1,500 | 21,000 | 300 |
| 2021-12-21 | 1,527 | 1,527 | 1,500 | 1,500 | 22,300 | 300 |
| 2021-12-20 | 1,501 | 1,510 | 1,499 | 1,504 | 24,300 | 300.80 |
| 2021-12-17 | 1,510 | 1,540 | 1,494 | 1,494 | 50,100 | 298.80 |
| 2021-12-16 | 1,511 | 1,529 | 1,511 | 1,529 | 16,700 | 305.80 |
| 2021-12-15 | 1,508 | 1,518 | 1,508 | 1,511 | 16,400 | 302.20 |
| 2021-12-14 | 1,504 | 1,520 | 1,501 | 1,520 | 23,300 | 304 |
| 2021-12-13 | 1,507 | 1,511 | 1,498 | 1,501 | 18,600 | 300.20 |
| 2021-12-10 | 1,523 | 1,524 | 1,508 | 1,511 | 13,300 | 302.20 |
| 2021-12-09 | 1,507 | 1,524 | 1,500 | 1,519 | 28,500 | 303.80 |
| 2021-12-08 | 1,523 | 1,523 | 1,501 | 1,503 | 18,100 | 300.60 |
| 2021-12-07 | 1,504 | 1,521 | 1,502 | 1,521 | 30,100 | 304.20 |
| 2021-12-06 | 1,513 | 1,516 | 1,503 | 1,506 | 19,000 | 301.20 |
| 2021-12-03 | 1,505 | 1,505 | 1,489 | 1,505 | 19,300 | 301 |
| 2021-12-02 | 1,493 | 1,504 | 1,487 | 1,490 | 21,400 | 298 |
| 2021-12-01 | 1,475 | 1,490 | 1,468 | 1,483 | 14,400 | 296.60 |
| 2021-11-30 | 1,471 | 1,485 | 1,465 | 1,471 | 34,300 | 294.20 |
| 2021-11-29 | 1,481 | 1,490 | 1,475 | 1,475 | 41,200 | 295 |
| 2021-11-26 | 1,477 | 1,517 | 1,469 | 1,517 | 65,700 | 303.40 |
| 2021-11-25 | 1,483 | 1,483 | 1,475 | 1,480 | 22,800 | 296 |
| 2021-11-24 | 1,492 | 1,496 | 1,483 | 1,483 | 33,000 | 296.60 |
| 2021-11-22 | 1,500 | 1,500 | 1,490 | 1,490 | 26,300 | 298 |
| 2021-11-19 | 1,497 | 1,506 | 1,495 | 1,499 | 21,500 | 299.80 |
| 2021-11-18 | 1,500 | 1,504 | 1,496 | 1,499 | 19,800 | 299.80 |
| 2021-11-17 | 1,508 | 1,508 | 1,500 | 1,500 | 37,100 | 300 |
| 2021-11-16 | 1,515 | 1,517 | 1,509 | 1,509 | 11,200 | 301.80 |
| 2021-11-15 | 1,518 | 1,519 | 1,510 | 1,510 | 8,500 | 302 |
| 2021-11-12 | 1,506 | 1,517 | 1,506 | 1,509 | 9,200 | 301.80 |
| 2021-11-11 | 1,519 | 1,520 | 1,506 | 1,506 | 14,400 | 301.20 |
| 2021-11-10 | 1,513 | 1,519 | 1,511 | 1,516 | 7,600 | 303.20 |
| 2021-11-09 | 1,516 | 1,518 | 1,513 | 1,513 | 10,600 | 302.60 |
| 2021-11-08 | 1,524 | 1,527 | 1,516 | 1,516 | 7,600 | 303.20 |
| 2021-11-05 | 1,537 | 1,537 | 1,517 | 1,518 | 26,300 | 303.60 |
| 2021-11-04 | 1,514 | 1,549 | 1,513 | 1,549 | 53,200 | 309.80 |
| 2021-11-02 | 1,529 | 1,529 | 1,509 | 1,514 | 27,800 | 302.80 |
| 2021-11-01 | 1,550 | 1,552 | 1,522 | 1,523 | 29,300 | 304.60 |
| 2021-10-29 | 1,550 | 1,550 | 1,514 | 1,526 | 32,900 | 305.20 |
| 2021-10-28 | 1,519 | 1,564 | 1,506 | 1,564 | 126,900 | 312.80 |
| 2021-10-27 | 1,509 | 1,577 | 1,503 | 1,525 | 59,400 | 305 |
| 2021-10-26 | 1,517 | 1,532 | 1,500 | 1,514 | 63,000 | 302.80 |
| 2021-10-25 | 1,505 | 1,524 | 1,505 | 1,514 | 13,100 | 302.80 |
| 2021-10-22 | 1,509 | 1,524 | 1,506 | 1,506 | 23,300 | 301.20 |
| 2021-10-21 | 1,515 | 1,522 | 1,507 | 1,515 | 17,200 | 303 |
| 2021-10-20 | 1,515 | 1,522 | 1,508 | 1,516 | 19,900 | 303.20 |
| 2021-10-19 | 1,510 | 1,520 | 1,510 | 1,520 | 17,400 | 304 |
| 2021-10-18 | 1,507 | 1,513 | 1,501 | 1,511 | 28,800 | 302.20 |
| 2021-10-15 | 1,507 | 1,515 | 1,500 | 1,515 | 38,100 | 303 |
| 2021-10-14 | 1,501 | 1,503 | 1,492 | 1,498 | 42,600 | 299.60 |
| 2021-10-13 | 1,507 | 1,511 | 1,500 | 1,500 | 63,600 | 300 |
| 2021-10-12 | 1,519 | 1,540 | 1,506 | 1,513 | 81,500 | 302.60 |
| 2021-10-11 | 1,518 | 1,524 | 1,514 | 1,524 | 23,600 | 304.80 |
| 2021-10-08 | 1,517 | 1,525 | 1,512 | 1,517 | 31,500 | 303.40 |
| 2021-10-07 | 1,532 | 1,538 | 1,519 | 1,522 | 49,800 | 304.40 |
| 2021-10-06 | 1,527 | 1,549 | 1,527 | 1,534 | 36,700 | 306.80 |
| 2021-10-05 | 1,526 | 1,536 | 1,523 | 1,523 | 45,500 | 304.60 |
| 2021-10-04 | 1,543 | 1,543 | 1,533 | 1,539 | 25,600 | 307.80 |
| 2021-10-01 | 1,546 | 1,546 | 1,524 | 1,529 | 37,400 | 305.80 |
| 2021-09-30 | 1,548 | 1,559 | 1,543 | 1,546 | 32,800 | 309.20 |
| 2021-09-29 | 1,571 | 1,582 | 1,541 | 1,546 | 41,400 | 309.20 |
| 2021-09-28 | 1,608 | 1,613 | 1,585 | 1,596 | 28,200 | 319.20 |
| 2021-09-27 | 1,622 | 1,622 | 1,594 | 1,601 | 25,400 | 320.20 |
| 2021-09-24 | 1,601 | 1,611 | 1,600 | 1,607 | 28,700 | 321.40 |
| 2021-09-22 | 1,600 | 1,608 | 1,589 | 1,589 | 15,700 | 317.80 |
| 2021-09-21 | 1,597 | 1,612 | 1,595 | 1,602 | 17,200 | 320.40 |
| 2021-09-17 | 1,627 | 1,627 | 1,604 | 1,607 | 26,800 | 321.40 |
| 2021-09-16 | 1,618 | 1,636 | 1,609 | 1,636 | 31,200 | 327.20 |
| 2021-09-15 | 1,590 | 1,616 | 1,586 | 1,616 | 32,300 | 323.20 |
| 2021-09-14 | 1,597 | 1,605 | 1,587 | 1,605 | 23,200 | 321 |
| 2021-09-13 | 1,598 | 1,598 | 1,583 | 1,597 | 10,800 | 319.40 |
| 2021-09-10 | 1,568 | 1,598 | 1,568 | 1,598 | 30,800 | 319.60 |
| 2021-09-09 | 1,566 | 1,588 | 1,566 | 1,578 | 16,100 | 315.60 |
| 2021-09-08 | 1,579 | 1,587 | 1,570 | 1,576 | 21,800 | 315.20 |
| 2021-09-07 | 1,570 | 1,577 | 1,565 | 1,576 | 17,600 | 315.20 |
| 2021-09-06 | 1,582 | 1,582 | 1,554 | 1,570 | 22,300 | 314 |
| 2021-09-03 | 1,560 | 1,576 | 1,557 | 1,571 | 19,000 | 314.20 |
| 2021-09-02 | 1,565 | 1,572 | 1,560 | 1,560 | 8,200 | 312 |
| 2021-09-01 | 1,563 | 1,567 | 1,555 | 1,565 | 11,000 | 313 |
| 2021-08-31 | 1,580 | 1,580 | 1,562 | 1,562 | 8,700 | 312.40 |
| 2021-08-30 | 1,558 | 1,581 | 1,558 | 1,581 | 20,500 | 316.20 |
| 2021-08-27 | 1,555 | 1,556 | 1,543 | 1,550 | 4,400 | 310 |
| 2021-08-26 | 1,551 | 1,556 | 1,544 | 1,552 | 5,000 | 310.40 |
| 2021-08-25 | 1,542 | 1,555 | 1,540 | 1,541 | 18,100 | 308.20 |
| 2021-08-24 | 1,557 | 1,563 | 1,553 | 1,563 | 8,500 | 312.60 |
| 2021-08-23 | 1,541 | 1,560 | 1,541 | 1,557 | 10,500 | 311.40 |
| 2021-08-20 | 1,540 | 1,541 | 1,526 | 1,531 | 21,400 | 306.20 |
| 2021-08-19 | 1,548 | 1,548 | 1,540 | 1,540 | 11,900 | 308 |
| 2021-08-18 | 1,550 | 1,564 | 1,545 | 1,555 | 14,300 | 311 |
| 2021-08-17 | 1,546 | 1,550 | 1,540 | 1,542 | 10,700 | 308.40 |
| 2021-08-16 | 1,565 | 1,565 | 1,545 | 1,545 | 18,900 | 309 |
| 2021-08-13 | 1,570 | 1,577 | 1,561 | 1,561 | 12,700 | 312.20 |
| 2021-08-12 | 1,563 | 1,569 | 1,562 | 1,562 | 6,300 | 312.40 |
| 2021-08-11 | 1,571 | 1,579 | 1,561 | 1,561 | 12,800 | 312.20 |
| 2021-08-10 | 1,575 | 1,593 | 1,568 | 1,572 | 17,300 | 314.40 |
| 2021-08-06 | 1,569 | 1,576 | 1,565 | 1,575 | 7,800 | 315 |
| 2021-08-05 | 1,580 | 1,580 | 1,561 | 1,569 | 16,000 | 313.80 |
| 2021-08-04 | 1,576 | 1,581 | 1,569 | 1,576 | 11,600 | 315.20 |
| 2021-08-03 | 1,581 | 1,595 | 1,575 | 1,575 | 7,400 | 315 |
| 2021-08-02 | 1,575 | 1,604 | 1,575 | 1,579 | 15,800 | 315.80 |
| 2021-07-30 | 1,573 | 1,582 | 1,559 | 1,559 | 16,900 | 311.80 |
| 2021-07-29 | 1,599 | 1,599 | 1,575 | 1,585 | 5,200 | 317 |
| 2021-07-28 | 1,583 | 1,593 | 1,574 | 1,580 | 14,800 | 316 |
| 2021-07-27 | 1,586 | 1,600 | 1,585 | 1,592 | 8,500 | 318.40 |
| 2021-07-26 | 1,599 | 1,600 | 1,583 | 1,586 | 9,400 | 317.20 |
| 2021-07-21 | 1,579 | 1,604 | 1,579 | 1,599 | 10,700 | 319.80 |
| 2021-07-20 | 1,590 | 1,597 | 1,581 | 1,581 | 17,200 | 316.20 |
| 2021-07-19 | 1,584 | 1,590 | 1,568 | 1,583 | 18,700 | 316.60 |
| 2021-07-16 | 1,608 | 1,614 | 1,584 | 1,590 | 8,600 | 318 |
| 2021-07-15 | 1,625 | 1,628 | 1,602 | 1,615 | 24,500 | 323 |
| 2021-07-14 | 1,608 | 1,633 | 1,606 | 1,619 | 26,000 | 323.80 |
| 2021-07-13 | 1,588 | 1,612 | 1,581 | 1,603 | 22,900 | 320.60 |
| 2021-07-12 | 1,563 | 1,585 | 1,563 | 1,585 | 20,400 | 317 |
| 2021-07-09 | 1,545 | 1,552 | 1,539 | 1,550 | 30,800 | 310 |
| 2021-07-08 | 1,552 | 1,571 | 1,550 | 1,550 | 18,500 | 310 |
| 2021-07-07 | 1,556 | 1,572 | 1,551 | 1,551 | 17,600 | 310.20 |
| 2021-07-06 | 1,561 | 1,575 | 1,560 | 1,575 | 9,800 | 315 |
| 2021-07-05 | 1,587 | 1,587 | 1,562 | 1,564 | 34,800 | 312.80 |
| 2021-07-02 | 1,550 | 1,575 | 1,549 | 1,573 | 30,300 | 314.60 |
| 2021-07-01 | 1,557 | 1,557 | 1,540 | 1,541 | 14,100 | 308.20 |
| 2021-06-30 | 1,566 | 1,566 | 1,546 | 1,547 | 23,800 | 309.40 |
| 2021-06-29 | 1,563 | 1,570 | 1,554 | 1,566 | 11,400 | 313.20 |
| 2021-06-28 | 1,561 | 1,565 | 1,551 | 1,564 | 12,300 | 312.80 |
| 2021-06-25 | 1,555 | 1,563 | 1,549 | 1,555 | 16,800 | 311 |
| 2021-06-24 | 1,568 | 1,568 | 1,547 | 1,551 | 24,800 | 310.20 |
| 2021-06-23 | 1,560 | 1,572 | 1,556 | 1,566 | 11,100 | 313.20 |
| 2021-06-22 | 1,558 | 1,573 | 1,552 | 1,573 | 15,400 | 314.60 |
| 2021-06-21 | 1,551 | 1,555 | 1,544 | 1,546 | 16,700 | 309.20 |
| 2021-06-18 | 1,575 | 1,575 | 1,551 | 1,553 | 20,800 | 310.60 |
| 2021-06-17 | 1,582 | 1,582 | 1,559 | 1,563 | 6,400 | 312.60 |
| 2021-06-16 | 1,575 | 1,590 | 1,561 | 1,573 | 21,100 | 314.60 |
| 2021-06-15 | 1,555 | 1,578 | 1,542 | 1,575 | 23,000 | 315 |
| 2021-06-14 | 1,551 | 1,561 | 1,541 | 1,546 | 16,400 | 309.20 |
| 2021-06-11 | 1,572 | 1,581 | 1,549 | 1,551 | 24,600 | 310.20 |
| 2021-06-10 | 1,543 | 1,567 | 1,543 | 1,564 | 16,400 | 312.80 |
| 2021-06-09 | 1,552 | 1,557 | 1,543 | 1,546 | 17,700 | 309.20 |
| 2021-06-08 | 1,536 | 1,552 | 1,536 | 1,541 | 10,400 | 308.20 |
| 2021-06-07 | 1,550 | 1,550 | 1,534 | 1,543 | 23,700 | 308.60 |
| 2021-06-04 | 1,537 | 1,542 | 1,525 | 1,534 | 14,100 | 306.80 |
| 2021-06-03 | 1,540 | 1,544 | 1,527 | 1,533 | 13,500 | 306.60 |
| 2021-06-02 | 1,557 | 1,560 | 1,530 | 1,541 | 22,500 | 308.20 |
| 2021-06-01 | 1,542 | 1,553 | 1,536 | 1,551 | 14,300 | 310.20 |
| 2021-05-31 | 1,546 | 1,551 | 1,531 | 1,537 | 11,200 | 307.40 |
| 2021-05-28 | 1,531 | 1,540 | 1,528 | 1,539 | 16,700 | 307.80 |
| 2021-05-27 | 1,534 | 1,542 | 1,529 | 1,529 | 12,500 | 305.80 |
| 2021-05-26 | 1,542 | 1,553 | 1,531 | 1,538 | 14,000 | 307.60 |
| 2021-05-25 | 1,555 | 1,559 | 1,536 | 1,541 | 16,700 | 308.20 |
| 2021-05-24 | 1,550 | 1,565 | 1,540 | 1,555 | 17,100 | 311 |
| 2021-05-21 | 1,536 | 1,557 | 1,534 | 1,549 | 17,200 | 309.80 |
| 2021-05-20 | 1,546 | 1,555 | 1,535 | 1,540 | 29,100 | 308 |
| 2021-05-19 | 1,553 | 1,563 | 1,540 | 1,542 | 23,000 | 308.40 |
| 2021-05-18 | 1,569 | 1,573 | 1,552 | 1,554 | 18,100 | 310.80 |
| 2021-05-17 | 1,573 | 1,574 | 1,554 | 1,561 | 14,000 | 312.20 |
| 2021-05-14 | 1,540 | 1,566 | 1,536 | 1,560 | 11,900 | 312 |
| 2021-05-13 | 1,532 | 1,555 | 1,523 | 1,523 | 21,100 | 304.60 |
| 2021-05-12 | 1,552 | 1,553 | 1,530 | 1,539 | 16,800 | 307.80 |
| 2021-05-11 | 1,562 | 1,575 | 1,553 | 1,553 | 14,400 | 310.60 |
| 2021-05-10 | 1,558 | 1,570 | 1,551 | 1,568 | 11,600 | 313.60 |
| 2021-05-07 | 1,578 | 1,588 | 1,558 | 1,558 | 19,400 | 311.60 |
| 2021-05-06 | 1,574 | 1,586 | 1,564 | 1,570 | 26,900 | 314 |
| 2021-04-30 | 1,545 | 1,568 | 1,533 | 1,557 | 42,600 | 311.40 |
| 2021-04-28 | 1,513 | 1,526 | 1,500 | 1,500 | 34,800 | 300 |
| 2021-04-27 | 1,517 | 1,527 | 1,505 | 1,509 | 28,000 | 301.80 |
| 2021-04-26 | 1,538 | 1,539 | 1,518 | 1,522 | 13,400 | 304.40 |
| 2021-04-23 | 1,521 | 1,536 | 1,521 | 1,530 | 8,600 | 306 |
| 2021-04-22 | 1,539 | 1,539 | 1,527 | 1,529 | 9,400 | 305.80 |
| 2021-04-21 | 1,523 | 1,537 | 1,522 | 1,526 | 26,400 | 305.20 |
| 2021-04-20 | 1,531 | 1,544 | 1,525 | 1,531 | 18,000 | 306.20 |
| 2021-04-19 | 1,549 | 1,549 | 1,531 | 1,531 | 8,100 | 306.20 |
| 2021-04-16 | 1,530 | 1,549 | 1,521 | 1,540 | 17,800 | 308 |
| 2021-04-15 | 1,538 | 1,550 | 1,527 | 1,527 | 20,700 | 305.40 |
| 2021-04-14 | 1,536 | 1,538 | 1,524 | 1,532 | 22,200 | 306.40 |
| 2021-04-13 | 1,556 | 1,568 | 1,535 | 1,535 | 14,400 | 307 |
| 2021-04-12 | 1,535 | 1,567 | 1,533 | 1,556 | 15,600 | 311.20 |
| 2021-04-09 | 1,530 | 1,542 | 1,525 | 1,531 | 19,700 | 306.20 |
| 2021-04-08 | 1,580 | 1,580 | 1,536 | 1,536 | 26,600 | 307.20 |
| 2021-04-07 | 1,560 | 1,570 | 1,559 | 1,567 | 12,100 | 313.40 |
| 2021-04-06 | 1,580 | 1,586 | 1,560 | 1,561 | 16,200 | 312.20 |
| 2021-04-05 | 1,588 | 1,591 | 1,574 | 1,586 | 15,900 | 317.20 |
| 2021-04-02 | 1,607 | 1,607 | 1,581 | 1,595 | 14,300 | 319 |
| 2021-04-01 | 1,614 | 1,616 | 1,591 | 1,592 | 18,400 | 318.40 |
| 2021-03-31 | 1,611 | 1,615 | 1,598 | 1,604 | 21,300 | 320.80 |
| 2021-03-30 | 1,657 | 1,663 | 1,608 | 1,612 | 32,400 | 322.40 |
| 2021-03-29 | 1,700 | 1,700 | 1,652 | 1,682 | 56,900 | 336.40 |
| 2021-03-26 | 1,710 | 1,718 | 1,695 | 1,718 | 49,600 | 343.60 |
| 2021-03-25 | 1,677 | 1,704 | 1,670 | 1,703 | 52,400 | 340.60 |
| 2021-03-24 | 1,655 | 1,656 | 1,638 | 1,651 | 24,200 | 330.20 |
| 2021-03-23 | 1,657 | 1,667 | 1,649 | 1,655 | 15,300 | 331 |
| 2021-03-22 | 1,675 | 1,682 | 1,650 | 1,651 | 28,100 | 330.20 |
| 2021-03-19 | 1,690 | 1,690 | 1,675 | 1,675 | 28,500 | 335 |
| 2021-03-18 | 1,695 | 1,695 | 1,675 | 1,685 | 21,100 | 337 |
| 2021-03-17 | 1,694 | 1,695 | 1,681 | 1,694 | 19,200 | 338.80 |
| 2021-03-16 | 1,691 | 1,699 | 1,671 | 1,687 | 17,700 | 337.40 |
| 2021-03-15 | 1,680 | 1,691 | 1,660 | 1,691 | 20,400 | 338.20 |
| 2021-03-12 | 1,669 | 1,669 | 1,644 | 1,649 | 29,900 | 329.80 |
| 2021-03-11 | 1,650 | 1,695 | 1,650 | 1,695 | 54,000 | 339 |
| 2021-03-10 | 1,629 | 1,645 | 1,626 | 1,644 | 16,100 | 328.80 |
| 2021-03-09 | 1,630 | 1,635 | 1,618 | 1,633 | 16,300 | 326.60 |
| 2021-03-08 | 1,625 | 1,631 | 1,611 | 1,618 | 10,800 | 323.60 |
| 2021-03-05 | 1,601 | 1,616 | 1,589 | 1,616 | 26,000 | 323.20 |
| 2021-03-04 | 1,578 | 1,597 | 1,578 | 1,597 | 15,400 | 319.40 |
| 2021-03-03 | 1,574 | 1,589 | 1,564 | 1,578 | 23,400 | 315.60 |
| 2021-03-02 | 1,597 | 1,597 | 1,567 | 1,582 | 16,900 | 316.40 |
| 2021-03-01 | 1,573 | 1,584 | 1,562 | 1,581 | 12,500 | 316.20 |
| 2021-02-26 | 1,602 | 1,602 | 1,573 | 1,573 | 13,100 | 314.60 |
| 2021-02-25 | 1,630 | 1,634 | 1,594 | 1,594 | 20,600 | 318.80 |
| 2021-02-24 | 1,607 | 1,639 | 1,590 | 1,638 | 43,700 | 327.60 |
| 2021-02-22 | 1,602 | 1,627 | 1,599 | 1,607 | 15,500 | 321.40 |
| 2021-02-19 | 1,593 | 1,612 | 1,579 | 1,607 | 23,800 | 321.40 |
| 2021-02-18 | 1,601 | 1,601 | 1,581 | 1,593 | 15,500 | 318.60 |
| 2021-02-17 | 1,604 | 1,609 | 1,587 | 1,592 | 12,800 | 318.40 |
| 2021-02-16 | 1,612 | 1,615 | 1,595 | 1,604 | 9,500 | 320.80 |
| 2021-02-15 | 1,617 | 1,617 | 1,596 | 1,612 | 9,600 | 322.40 |
| 2021-02-12 | 1,620 | 1,620 | 1,602 | 1,603 | 17,400 | 320.60 |
| 2021-02-10 | 1,630 | 1,630 | 1,610 | 1,613 | 19,900 | 322.60 |
| 2021-02-09 | 1,618 | 1,631 | 1,618 | 1,630 | 6,700 | 326 |
| 2021-02-08 | 1,613 | 1,639 | 1,611 | 1,635 | 21,100 | 327 |
| 2021-02-05 | 1,629 | 1,629 | 1,600 | 1,610 | 17,100 | 322 |
| 2021-02-04 | 1,591 | 1,624 | 1,587 | 1,623 | 23,700 | 324.60 |
| 2021-02-03 | 1,576 | 1,596 | 1,576 | 1,591 | 13,200 | 318.20 |
| 2021-02-02 | 1,565 | 1,583 | 1,565 | 1,580 | 13,800 | 316 |
| 2021-02-01 | 1,570 | 1,576 | 1,561 | 1,563 | 6,100 | 312.60 |
| 2021-01-29 | 1,550 | 1,572 | 1,547 | 1,567 | 10,900 | 313.40 |
| 2021-01-28 | 1,556 | 1,567 | 1,543 | 1,552 | 18,900 | 310.40 |
| 2021-01-27 | 1,557 | 1,567 | 1,553 | 1,557 | 11,100 | 311.40 |
| 2021-01-26 | 1,560 | 1,570 | 1,550 | 1,562 | 25,100 | 312.40 |
| 2021-01-25 | 1,557 | 1,571 | 1,557 | 1,560 | 6,800 | 312 |
| 2021-01-22 | 1,569 | 1,584 | 1,561 | 1,561 | 17,200 | 312.20 |
| 2021-01-21 | 1,578 | 1,586 | 1,559 | 1,569 | 14,000 | 313.80 |
| 2021-01-20 | 1,572 | 1,582 | 1,564 | 1,578 | 15,100 | 315.60 |
| 2021-01-19 | 1,572 | 1,581 | 1,562 | 1,579 | 17,200 | 315.80 |
| 2021-01-18 | 1,572 | 1,573 | 1,554 | 1,566 | 10,300 | 313.20 |
| 2021-01-15 | 1,585 | 1,587 | 1,558 | 1,558 | 12,200 | 311.60 |
| 2021-01-14 | 1,569 | 1,576 | 1,561 | 1,576 | 12,300 | 315.20 |
| 2021-01-13 | 1,578 | 1,589 | 1,570 | 1,577 | 22,400 | 315.40 |
| 2021-01-12 | 1,561 | 1,577 | 1,542 | 1,577 | 26,100 | 315.40 |
| 2021-01-08 | 1,570 | 1,570 | 1,547 | 1,568 | 30,600 | 313.60 |
| 2021-01-07 | 1,558 | 1,579 | 1,558 | 1,573 | 16,500 | 314.60 |
| 2021-01-06 | 1,538 | 1,552 | 1,534 | 1,546 | 14,500 | 309.20 |
| 2021-01-05 | 1,560 | 1,560 | 1,523 | 1,550 | 42,800 | 310 |
| 2021-01-04 | 1,552 | 1,565 | 1,506 | 1,565 | 38,700 | 313 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株