9742 (株)アイネス 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 | 1,493 | 1,528 | 1,482 | 1,511 | 48,000 | 1,511 |
| 2021-12-29 | 1,480 | 1,510 | 1,480 | 1,503 | 44,400 | 1,503 |
| 2021-12-28 | 1,457 | 1,487 | 1,457 | 1,487 | 36,700 | 1,487 |
| 2021-12-27 | 1,459 | 1,466 | 1,445 | 1,457 | 36,800 | 1,457 |
| 2021-12-24 | 1,501 | 1,505 | 1,440 | 1,458 | 86,700 | 1,458 |
| 2021-12-23 | 1,484 | 1,525 | 1,481 | 1,499 | 205,500 | 1,499 |
| 2021-12-22 | 1,442 | 1,447 | 1,424 | 1,424 | 29,500 | 1,424 |
| 2021-12-21 | 1,440 | 1,450 | 1,420 | 1,437 | 35,700 | 1,437 |
| 2021-12-20 | 1,455 | 1,457 | 1,426 | 1,430 | 66,800 | 1,430 |
| 2021-12-17 | 1,469 | 1,477 | 1,453 | 1,464 | 87,400 | 1,464 |
| 2021-12-16 | 1,460 | 1,479 | 1,458 | 1,469 | 70,200 | 1,469 |
| 2021-12-15 | 1,446 | 1,469 | 1,446 | 1,452 | 59,400 | 1,452 |
| 2021-12-14 | 1,457 | 1,464 | 1,439 | 1,448 | 69,700 | 1,448 |
| 2021-12-13 | 1,448 | 1,470 | 1,443 | 1,451 | 50,600 | 1,451 |
| 2021-12-10 | 1,450 | 1,454 | 1,431 | 1,432 | 62,700 | 1,432 |
| 2021-12-09 | 1,445 | 1,458 | 1,444 | 1,447 | 52,700 | 1,447 |
| 2021-12-08 | 1,433 | 1,470 | 1,433 | 1,445 | 71,800 | 1,445 |
| 2021-12-07 | 1,403 | 1,433 | 1,402 | 1,430 | 91,400 | 1,430 |
| 2021-12-06 | 1,402 | 1,422 | 1,402 | 1,403 | 71,300 | 1,403 |
| 2021-12-03 | 1,388 | 1,411 | 1,388 | 1,411 | 67,200 | 1,411 |
| 2021-12-02 | 1,406 | 1,423 | 1,388 | 1,388 | 89,800 | 1,388 |
| 2021-12-01 | 1,390 | 1,421 | 1,377 | 1,409 | 74,300 | 1,409 |
| 2021-11-30 | 1,402 | 1,439 | 1,388 | 1,390 | 107,500 | 1,390 |
| 2021-11-29 | 1,410 | 1,440 | 1,400 | 1,400 | 78,200 | 1,400 |
| 2021-11-26 | 1,450 | 1,450 | 1,428 | 1,430 | 61,300 | 1,430 |
| 2021-11-25 | 1,447 | 1,461 | 1,441 | 1,457 | 52,800 | 1,457 |
| 2021-11-24 | 1,473 | 1,474 | 1,446 | 1,446 | 56,000 | 1,446 |
| 2021-11-22 | 1,461 | 1,482 | 1,455 | 1,473 | 61,800 | 1,473 |
| 2021-11-19 | 1,467 | 1,478 | 1,456 | 1,473 | 65,200 | 1,473 |
| 2021-11-18 | 1,473 | 1,487 | 1,456 | 1,467 | 75,500 | 1,467 |
| 2021-11-17 | 1,483 | 1,495 | 1,470 | 1,473 | 43,900 | 1,473 |
| 2021-11-16 | 1,465 | 1,490 | 1,458 | 1,484 | 54,900 | 1,484 |
| 2021-11-15 | 1,479 | 1,495 | 1,464 | 1,467 | 57,200 | 1,467 |
| 2021-11-12 | 1,452 | 1,485 | 1,452 | 1,478 | 93,800 | 1,478 |
| 2021-11-11 | 1,433 | 1,461 | 1,433 | 1,451 | 68,600 | 1,451 |
| 2021-11-10 | 1,458 | 1,474 | 1,444 | 1,444 | 117,300 | 1,444 |
| 2021-11-09 | 1,455 | 1,472 | 1,440 | 1,443 | 77,000 | 1,443 |
| 2021-11-08 | 1,462 | 1,483 | 1,454 | 1,460 | 83,800 | 1,460 |
| 2021-11-05 | 1,466 | 1,472 | 1,449 | 1,462 | 101,500 | 1,462 |
| 2021-11-04 | 1,449 | 1,473 | 1,422 | 1,473 | 240,200 | 1,473 |
| 2021-11-02 | 1,451 | 1,458 | 1,430 | 1,434 | 312,800 | 1,434 |
| 2021-11-01 | 1,501 | 1,513 | 1,440 | 1,454 | 438,100 | 1,454 |
| 2021-10-29 | 1,676 | 1,680 | 1,660 | 1,661 | 82,100 | 1,661 |
| 2021-10-28 | 1,648 | 1,676 | 1,642 | 1,670 | 245,600 | 1,670 |
| 2021-10-27 | 1,637 | 1,653 | 1,633 | 1,642 | 65,300 | 1,642 |
| 2021-10-26 | 1,634 | 1,648 | 1,631 | 1,643 | 65,500 | 1,643 |
| 2021-10-25 | 1,600 | 1,630 | 1,599 | 1,625 | 53,500 | 1,625 |
| 2021-10-22 | 1,590 | 1,619 | 1,586 | 1,614 | 56,200 | 1,614 |
| 2021-10-21 | 1,620 | 1,620 | 1,602 | 1,602 | 53,700 | 1,602 |
| 2021-10-20 | 1,605 | 1,639 | 1,605 | 1,628 | 83,100 | 1,628 |
| 2021-10-19 | 1,599 | 1,611 | 1,595 | 1,600 | 49,700 | 1,600 |
| 2021-10-18 | 1,612 | 1,612 | 1,591 | 1,598 | 60,500 | 1,598 |
| 2021-10-15 | 1,585 | 1,620 | 1,585 | 1,616 | 62,300 | 1,616 |
| 2021-10-14 | 1,551 | 1,577 | 1,549 | 1,577 | 59,900 | 1,577 |
| 2021-10-13 | 1,551 | 1,569 | 1,546 | 1,557 | 66,200 | 1,557 |
| 2021-10-12 | 1,572 | 1,579 | 1,559 | 1,561 | 92,800 | 1,561 |
| 2021-10-11 | 1,539 | 1,572 | 1,522 | 1,572 | 85,800 | 1,572 |
| 2021-10-08 | 1,510 | 1,546 | 1,510 | 1,539 | 89,500 | 1,539 |
| 2021-10-07 | 1,509 | 1,528 | 1,500 | 1,503 | 89,600 | 1,503 |
| 2021-10-06 | 1,513 | 1,536 | 1,500 | 1,505 | 96,700 | 1,505 |
| 2021-10-05 | 1,528 | 1,533 | 1,506 | 1,507 | 88,300 | 1,507 |
| 2021-10-04 | 1,539 | 1,548 | 1,527 | 1,537 | 69,600 | 1,537 |
| 2021-10-01 | 1,545 | 1,566 | 1,519 | 1,526 | 98,300 | 1,526 |
| 2021-09-30 | 1,537 | 1,542 | 1,522 | 1,534 | 48,300 | 1,534 |
| 2021-09-29 | 1,549 | 1,549 | 1,509 | 1,526 | 70,500 | 1,526 |
| 2021-09-28 | 1,576 | 1,593 | 1,551 | 1,572 | 70,100 | 1,572 |
| 2021-09-27 | 1,602 | 1,604 | 1,577 | 1,577 | 37,600 | 1,577 |
| 2021-09-24 | 1,595 | 1,603 | 1,588 | 1,598 | 60,700 | 1,598 |
| 2021-09-22 | 1,585 | 1,594 | 1,574 | 1,574 | 95,900 | 1,574 |
| 2021-09-21 | 1,590 | 1,600 | 1,571 | 1,585 | 76,700 | 1,585 |
| 2021-09-17 | 1,620 | 1,627 | 1,614 | 1,617 | 80,900 | 1,617 |
| 2021-09-16 | 1,610 | 1,620 | 1,597 | 1,614 | 65,600 | 1,614 |
| 2021-09-15 | 1,643 | 1,643 | 1,610 | 1,619 | 70,800 | 1,619 |
| 2021-09-14 | 1,617 | 1,645 | 1,615 | 1,645 | 104,000 | 1,645 |
| 2021-09-13 | 1,605 | 1,627 | 1,605 | 1,623 | 78,600 | 1,623 |
| 2021-09-10 | 1,580 | 1,625 | 1,570 | 1,625 | 104,200 | 1,625 |
| 2021-09-09 | 1,585 | 1,607 | 1,567 | 1,584 | 96,700 | 1,584 |
| 2021-09-08 | 1,600 | 1,608 | 1,584 | 1,601 | 96,100 | 1,601 |
| 2021-09-07 | 1,615 | 1,626 | 1,595 | 1,600 | 100,000 | 1,600 |
| 2021-09-06 | 1,596 | 1,615 | 1,590 | 1,615 | 101,600 | 1,615 |
| 2021-09-03 | 1,587 | 1,615 | 1,578 | 1,596 | 95,500 | 1,596 |
| 2021-09-02 | 1,620 | 1,620 | 1,575 | 1,589 | 107,200 | 1,589 |
| 2021-09-01 | 1,585 | 1,614 | 1,585 | 1,607 | 114,800 | 1,607 |
| 2021-08-31 | 1,572 | 1,594 | 1,563 | 1,580 | 118,800 | 1,580 |
| 2021-08-30 | 1,569 | 1,580 | 1,552 | 1,569 | 129,300 | 1,569 |
| 2021-08-27 | 1,529 | 1,566 | 1,527 | 1,559 | 126,500 | 1,559 |
| 2021-08-26 | 1,470 | 1,516 | 1,470 | 1,514 | 109,300 | 1,514 |
| 2021-08-25 | 1,469 | 1,496 | 1,465 | 1,488 | 87,100 | 1,488 |
| 2021-08-24 | 1,475 | 1,487 | 1,459 | 1,478 | 118,300 | 1,478 |
| 2021-08-23 | 1,432 | 1,462 | 1,428 | 1,455 | 160,400 | 1,455 |
| 2021-08-20 | 1,383 | 1,402 | 1,375 | 1,376 | 77,900 | 1,376 |
| 2021-08-19 | 1,380 | 1,416 | 1,380 | 1,391 | 64,600 | 1,391 |
| 2021-08-18 | 1,362 | 1,397 | 1,356 | 1,391 | 71,000 | 1,391 |
| 2021-08-17 | 1,393 | 1,395 | 1,366 | 1,366 | 67,000 | 1,366 |
| 2021-08-16 | 1,400 | 1,400 | 1,382 | 1,382 | 76,500 | 1,382 |
| 2021-08-13 | 1,406 | 1,418 | 1,401 | 1,415 | 70,000 | 1,415 |
| 2021-08-12 | 1,425 | 1,443 | 1,418 | 1,419 | 98,600 | 1,419 |
| 2021-08-11 | 1,435 | 1,437 | 1,411 | 1,411 | 71,100 | 1,411 |
| 2021-08-10 | 1,408 | 1,433 | 1,401 | 1,422 | 106,400 | 1,422 |
| 2021-08-06 | 1,402 | 1,405 | 1,390 | 1,399 | 89,300 | 1,399 |
| 2021-08-05 | 1,413 | 1,425 | 1,392 | 1,392 | 88,900 | 1,392 |
| 2021-08-04 | 1,444 | 1,462 | 1,423 | 1,425 | 99,400 | 1,425 |
| 2021-08-03 | 1,435 | 1,446 | 1,419 | 1,438 | 136,300 | 1,438 |
| 2021-08-02 | 1,417 | 1,444 | 1,362 | 1,429 | 368,900 | 1,429 |
| 2021-07-30 | 1,380 | 1,382 | 1,355 | 1,357 | 46,800 | 1,357 |
| 2021-07-29 | 1,392 | 1,392 | 1,373 | 1,390 | 27,900 | 1,390 |
| 2021-07-28 | 1,392 | 1,400 | 1,385 | 1,389 | 38,800 | 1,389 |
| 2021-07-27 | 1,395 | 1,406 | 1,384 | 1,406 | 33,200 | 1,406 |
| 2021-07-26 | 1,409 | 1,409 | 1,380 | 1,382 | 50,300 | 1,382 |
| 2021-07-21 | 1,390 | 1,392 | 1,371 | 1,382 | 69,700 | 1,382 |
| 2021-07-20 | 1,360 | 1,372 | 1,357 | 1,365 | 47,400 | 1,365 |
| 2021-07-19 | 1,372 | 1,380 | 1,359 | 1,367 | 60,600 | 1,367 |
| 2021-07-16 | 1,371 | 1,385 | 1,366 | 1,376 | 38,900 | 1,376 |
| 2021-07-15 | 1,382 | 1,386 | 1,369 | 1,383 | 37,700 | 1,383 |
| 2021-07-14 | 1,404 | 1,408 | 1,388 | 1,389 | 26,900 | 1,389 |
| 2021-07-13 | 1,414 | 1,416 | 1,401 | 1,404 | 40,700 | 1,404 |
| 2021-07-12 | 1,400 | 1,413 | 1,387 | 1,408 | 103,500 | 1,408 |
| 2021-07-09 | 1,380 | 1,389 | 1,354 | 1,385 | 62,800 | 1,385 |
| 2021-07-08 | 1,409 | 1,409 | 1,383 | 1,383 | 38,400 | 1,383 |
| 2021-07-07 | 1,407 | 1,424 | 1,395 | 1,398 | 57,300 | 1,398 |
| 2021-07-06 | 1,411 | 1,415 | 1,400 | 1,414 | 44,200 | 1,414 |
| 2021-07-05 | 1,381 | 1,401 | 1,381 | 1,397 | 35,400 | 1,397 |
| 2021-07-02 | 1,369 | 1,394 | 1,369 | 1,385 | 40,300 | 1,385 |
| 2021-07-01 | 1,405 | 1,405 | 1,360 | 1,369 | 52,100 | 1,369 |
| 2021-06-30 | 1,377 | 1,404 | 1,377 | 1,384 | 147,100 | 1,384 |
| 2021-06-29 | 1,343 | 1,359 | 1,342 | 1,357 | 60,900 | 1,357 |
| 2021-06-28 | 1,356 | 1,369 | 1,349 | 1,350 | 35,000 | 1,350 |
| 2021-06-25 | 1,357 | 1,360 | 1,347 | 1,351 | 117,300 | 1,351 |
| 2021-06-24 | 1,329 | 1,349 | 1,325 | 1,346 | 33,400 | 1,346 |
| 2021-06-23 | 1,334 | 1,349 | 1,329 | 1,333 | 23,600 | 1,333 |
| 2021-06-22 | 1,340 | 1,349 | 1,331 | 1,335 | 39,100 | 1,335 |
| 2021-06-21 | 1,329 | 1,337 | 1,313 | 1,317 | 96,700 | 1,317 |
| 2021-06-18 | 1,352 | 1,362 | 1,331 | 1,337 | 59,900 | 1,337 |
| 2021-06-17 | 1,344 | 1,354 | 1,338 | 1,349 | 72,700 | 1,349 |
| 2021-06-16 | 1,338 | 1,360 | 1,330 | 1,356 | 59,000 | 1,356 |
| 2021-06-15 | 1,314 | 1,347 | 1,310 | 1,346 | 86,300 | 1,346 |
| 2021-06-14 | 1,340 | 1,340 | 1,315 | 1,316 | 62,800 | 1,316 |
| 2021-06-11 | 1,355 | 1,356 | 1,337 | 1,339 | 66,500 | 1,339 |
| 2021-06-10 | 1,350 | 1,351 | 1,338 | 1,350 | 44,600 | 1,350 |
| 2021-06-09 | 1,357 | 1,367 | 1,331 | 1,346 | 133,400 | 1,346 |
| 2021-06-08 | 1,315 | 1,348 | 1,315 | 1,344 | 98,300 | 1,344 |
| 2021-06-07 | 1,310 | 1,319 | 1,308 | 1,312 | 53,100 | 1,312 |
| 2021-06-04 | 1,304 | 1,322 | 1,301 | 1,312 | 74,000 | 1,312 |
| 2021-06-03 | 1,310 | 1,315 | 1,299 | 1,311 | 63,300 | 1,311 |
| 2021-06-02 | 1,300 | 1,305 | 1,283 | 1,304 | 74,600 | 1,304 |
| 2021-06-01 | 1,313 | 1,313 | 1,289 | 1,298 | 72,900 | 1,298 |
| 2021-05-31 | 1,332 | 1,337 | 1,301 | 1,310 | 81,200 | 1,310 |
| 2021-05-28 | 1,324 | 1,349 | 1,315 | 1,348 | 107,300 | 1,348 |
| 2021-05-27 | 1,315 | 1,332 | 1,305 | 1,311 | 712,900 | 1,311 |
| 2021-05-26 | 1,316 | 1,322 | 1,305 | 1,315 | 214,800 | 1,315 |
| 2021-05-25 | 1,329 | 1,347 | 1,323 | 1,323 | 162,800 | 1,323 |
| 2021-05-24 | 1,321 | 1,353 | 1,319 | 1,348 | 216,700 | 1,348 |
| 2021-05-21 | 1,370 | 1,386 | 1,365 | 1,379 | 61,000 | 1,379 |
| 2021-05-20 | 1,355 | 1,378 | 1,355 | 1,368 | 91,000 | 1,368 |
| 2021-05-19 | 1,324 | 1,349 | 1,321 | 1,347 | 48,500 | 1,347 |
| 2021-05-18 | 1,329 | 1,363 | 1,324 | 1,347 | 89,900 | 1,347 |
| 2021-05-17 | 1,353 | 1,353 | 1,318 | 1,330 | 85,800 | 1,330 |
| 2021-05-14 | 1,353 | 1,360 | 1,345 | 1,355 | 74,400 | 1,355 |
| 2021-05-13 | 1,389 | 1,390 | 1,330 | 1,335 | 172,800 | 1,335 |
| 2021-05-12 | 1,400 | 1,404 | 1,370 | 1,390 | 154,000 | 1,390 |
| 2021-05-11 | 1,436 | 1,442 | 1,413 | 1,414 | 62,800 | 1,414 |
| 2021-05-10 | 1,424 | 1,441 | 1,421 | 1,436 | 63,300 | 1,436 |
| 2021-05-07 | 1,389 | 1,432 | 1,389 | 1,414 | 108,200 | 1,414 |
| 2021-05-06 | 1,406 | 1,420 | 1,368 | 1,380 | 268,800 | 1,380 |
| 2021-04-30 | 1,394 | 1,416 | 1,394 | 1,406 | 71,800 | 1,406 |
| 2021-04-28 | 1,413 | 1,419 | 1,392 | 1,392 | 102,200 | 1,392 |
| 2021-04-27 | 1,406 | 1,428 | 1,403 | 1,407 | 83,800 | 1,407 |
| 2021-04-26 | 1,413 | 1,413 | 1,396 | 1,403 | 125,100 | 1,403 |
| 2021-04-23 | 1,403 | 1,422 | 1,385 | 1,418 | 115,600 | 1,418 |
| 2021-04-22 | 1,384 | 1,420 | 1,373 | 1,419 | 127,000 | 1,419 |
| 2021-04-21 | 1,400 | 1,411 | 1,377 | 1,390 | 164,100 | 1,390 |
| 2021-04-20 | 1,420 | 1,439 | 1,413 | 1,417 | 59,800 | 1,417 |
| 2021-04-19 | 1,438 | 1,456 | 1,438 | 1,443 | 82,700 | 1,443 |
| 2021-04-16 | 1,431 | 1,457 | 1,431 | 1,438 | 57,300 | 1,438 |
| 2021-04-15 | 1,425 | 1,441 | 1,424 | 1,433 | 66,700 | 1,433 |
| 2021-04-14 | 1,425 | 1,435 | 1,400 | 1,414 | 152,900 | 1,414 |
| 2021-04-13 | 1,439 | 1,447 | 1,427 | 1,430 | 62,900 | 1,430 |
| 2021-04-12 | 1,420 | 1,439 | 1,410 | 1,430 | 90,500 | 1,430 |
| 2021-04-09 | 1,409 | 1,420 | 1,394 | 1,404 | 120,700 | 1,404 |
| 2021-04-08 | 1,388 | 1,408 | 1,380 | 1,401 | 126,100 | 1,401 |
| 2021-04-07 | 1,360 | 1,397 | 1,360 | 1,393 | 103,500 | 1,393 |
| 2021-04-06 | 1,391 | 1,404 | 1,354 | 1,376 | 109,200 | 1,376 |
| 2021-04-05 | 1,390 | 1,410 | 1,373 | 1,383 | 94,400 | 1,383 |
| 2021-04-02 | 1,364 | 1,377 | 1,352 | 1,373 | 77,900 | 1,373 |
| 2021-04-01 | 1,334 | 1,365 | 1,332 | 1,360 | 89,000 | 1,360 |
| 2021-03-31 | 1,301 | 1,351 | 1,301 | 1,329 | 138,700 | 1,329 |
| 2021-03-30 | 1,365 | 1,372 | 1,345 | 1,348 | 132,200 | 1,348 |
| 2021-03-29 | 1,403 | 1,403 | 1,365 | 1,383 | 152,900 | 1,383 |
| 2021-03-26 | 1,350 | 1,388 | 1,350 | 1,383 | 103,400 | 1,383 |
| 2021-03-25 | 1,365 | 1,378 | 1,348 | 1,367 | 130,100 | 1,367 |
| 2021-03-24 | 1,345 | 1,366 | 1,329 | 1,361 | 161,100 | 1,361 |
| 2021-03-23 | 1,378 | 1,383 | 1,343 | 1,345 | 216,700 | 1,345 |
| 2021-03-22 | 1,369 | 1,389 | 1,349 | 1,382 | 140,200 | 1,382 |
| 2021-03-19 | 1,386 | 1,387 | 1,359 | 1,382 | 98,900 | 1,382 |
| 2021-03-18 | 1,360 | 1,387 | 1,358 | 1,383 | 154,400 | 1,383 |
| 2021-03-17 | 1,360 | 1,366 | 1,340 | 1,366 | 82,200 | 1,366 |
| 2021-03-16 | 1,353 | 1,361 | 1,342 | 1,361 | 52,900 | 1,361 |
| 2021-03-15 | 1,333 | 1,363 | 1,329 | 1,346 | 124,900 | 1,346 |
| 2021-03-12 | 1,335 | 1,344 | 1,328 | 1,336 | 63,400 | 1,336 |
| 2021-03-11 | 1,355 | 1,366 | 1,337 | 1,339 | 100,300 | 1,339 |
| 2021-03-10 | 1,328 | 1,355 | 1,320 | 1,345 | 108,900 | 1,345 |
| 2021-03-09 | 1,304 | 1,347 | 1,297 | 1,340 | 265,000 | 1,340 |
| 2021-03-08 | 1,330 | 1,333 | 1,303 | 1,305 | 104,300 | 1,305 |
| 2021-03-05 | 1,303 | 1,316 | 1,278 | 1,316 | 161,000 | 1,316 |
| 2021-03-04 | 1,316 | 1,316 | 1,293 | 1,312 | 99,000 | 1,312 |
| 2021-03-03 | 1,372 | 1,372 | 1,319 | 1,321 | 112,500 | 1,321 |
| 2021-03-02 | 1,374 | 1,385 | 1,346 | 1,359 | 88,500 | 1,359 |
| 2021-03-01 | 1,350 | 1,363 | 1,329 | 1,344 | 82,300 | 1,344 |
| 2021-02-26 | 1,326 | 1,335 | 1,312 | 1,320 | 138,500 | 1,320 |
| 2021-02-25 | 1,359 | 1,365 | 1,345 | 1,345 | 86,900 | 1,345 |
| 2021-02-24 | 1,397 | 1,405 | 1,355 | 1,356 | 116,500 | 1,356 |
| 2021-02-22 | 1,380 | 1,398 | 1,370 | 1,397 | 68,900 | 1,397 |
| 2021-02-19 | 1,378 | 1,383 | 1,348 | 1,362 | 126,800 | 1,362 |
| 2021-02-18 | 1,384 | 1,392 | 1,377 | 1,388 | 105,000 | 1,388 |
| 2021-02-17 | 1,407 | 1,409 | 1,366 | 1,390 | 173,400 | 1,390 |
| 2021-02-16 | 1,409 | 1,447 | 1,400 | 1,422 | 142,200 | 1,422 |
| 2021-02-15 | 1,401 | 1,424 | 1,397 | 1,403 | 134,300 | 1,403 |
| 2021-02-12 | 1,400 | 1,418 | 1,391 | 1,397 | 96,900 | 1,397 |
| 2021-02-10 | 1,425 | 1,431 | 1,395 | 1,399 | 101,200 | 1,399 |
| 2021-02-09 | 1,405 | 1,437 | 1,396 | 1,407 | 222,300 | 1,407 |
| 2021-02-08 | 1,393 | 1,400 | 1,365 | 1,393 | 192,300 | 1,393 |
| 2021-02-05 | 1,381 | 1,395 | 1,354 | 1,367 | 396,100 | 1,367 |
| 2021-02-04 | 1,452 | 1,464 | 1,443 | 1,450 | 85,900 | 1,450 |
| 2021-02-03 | 1,460 | 1,467 | 1,448 | 1,460 | 74,400 | 1,460 |
| 2021-02-02 | 1,423 | 1,455 | 1,418 | 1,452 | 80,500 | 1,452 |
| 2021-02-01 | 1,409 | 1,428 | 1,397 | 1,421 | 75,900 | 1,421 |
| 2021-01-29 | 1,418 | 1,434 | 1,400 | 1,421 | 110,100 | 1,421 |
| 2021-01-28 | 1,401 | 1,428 | 1,397 | 1,416 | 137,900 | 1,416 |
| 2021-01-27 | 1,435 | 1,435 | 1,410 | 1,427 | 70,000 | 1,427 |
| 2021-01-26 | 1,427 | 1,434 | 1,415 | 1,420 | 82,200 | 1,420 |
| 2021-01-25 | 1,425 | 1,426 | 1,409 | 1,424 | 52,400 | 1,424 |
| 2021-01-22 | 1,420 | 1,436 | 1,411 | 1,415 | 84,000 | 1,415 |
| 2021-01-21 | 1,424 | 1,440 | 1,420 | 1,427 | 94,000 | 1,427 |
| 2021-01-20 | 1,425 | 1,428 | 1,396 | 1,406 | 88,900 | 1,406 |
| 2021-01-19 | 1,405 | 1,418 | 1,397 | 1,410 | 67,000 | 1,410 |
| 2021-01-18 | 1,390 | 1,406 | 1,380 | 1,404 | 34,600 | 1,404 |
| 2021-01-15 | 1,409 | 1,418 | 1,394 | 1,397 | 48,100 | 1,397 |
| 2021-01-14 | 1,382 | 1,412 | 1,378 | 1,407 | 78,500 | 1,407 |
| 2021-01-13 | 1,390 | 1,411 | 1,374 | 1,383 | 99,300 | 1,383 |
| 2021-01-12 | 1,420 | 1,421 | 1,391 | 1,402 | 94,600 | 1,402 |
| 2021-01-08 | 1,398 | 1,422 | 1,396 | 1,422 | 75,000 | 1,422 |
| 2021-01-07 | 1,409 | 1,410 | 1,382 | 1,398 | 95,000 | 1,398 |
| 2021-01-06 | 1,389 | 1,403 | 1,385 | 1,387 | 60,600 | 1,387 |
| 2021-01-05 | 1,391 | 1,394 | 1,374 | 1,389 | 49,300 | 1,389 |
| 2021-01-04 | 1,400 | 1,400 | 1,368 | 1,391 | 54,400 | 1,391 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株