9763 丸紅建材リース(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 | 1,729 | 1,750 | 1,729 | 1,741 | 1,400 | 1,741 |
| 2021-12-29 | 1,720 | 1,731 | 1,717 | 1,729 | 3,900 | 1,729 |
| 2021-12-28 | 1,717 | 1,717 | 1,712 | 1,715 | 3,500 | 1,715 |
| 2021-12-27 | 1,718 | 1,724 | 1,712 | 1,712 | 17,800 | 1,712 |
| 2021-12-24 | 1,718 | 1,720 | 1,718 | 1,718 | 2,000 | 1,718 |
| 2021-12-23 | 1,718 | 1,720 | 1,715 | 1,718 | 10,800 | 1,718 |
| 2021-12-22 | 1,720 | 1,745 | 1,715 | 1,715 | 5,400 | 1,715 |
| 2021-12-21 | 1,741 | 1,754 | 1,717 | 1,719 | 5,900 | 1,719 |
| 2021-12-20 | 1,784 | 1,784 | 1,731 | 1,732 | 4,100 | 1,732 |
| 2021-12-17 | 1,766 | 1,775 | 1,762 | 1,774 | 4,300 | 1,774 |
| 2021-12-16 | 1,765 | 1,772 | 1,765 | 1,772 | 2,500 | 1,772 |
| 2021-12-15 | 1,772 | 1,775 | 1,765 | 1,765 | 1,100 | 1,765 |
| 2021-12-14 | 1,760 | 1,781 | 1,760 | 1,779 | 5,100 | 1,779 |
| 2021-12-13 | 1,798 | 1,800 | 1,781 | 1,788 | 2,200 | 1,788 |
| 2021-12-10 | 1,782 | 1,799 | 1,780 | 1,798 | 2,200 | 1,798 |
| 2021-12-09 | 1,799 | 1,799 | 1,780 | 1,799 | 1,300 | 1,799 |
| 2021-12-08 | 1,795 | 1,800 | 1,789 | 1,800 | 1,200 | 1,800 |
| 2021-12-07 | 1,749 | 1,781 | 1,749 | 1,781 | 9,500 | 1,781 |
| 2021-12-06 | 1,755 | 1,795 | 1,755 | 1,773 | 1,500 | 1,773 |
| 2021-12-03 | 1,775 | 1,775 | 1,743 | 1,752 | 12,000 | 1,752 |
| 2021-12-02 | 1,741 | 1,775 | 1,741 | 1,775 | 2,800 | 1,775 |
| 2021-12-01 | 1,745 | 1,781 | 1,735 | 1,741 | 6,500 | 1,741 |
| 2021-11-30 | 1,757 | 1,771 | 1,741 | 1,741 | 10,500 | 1,741 |
| 2021-11-29 | 1,787 | 1,796 | 1,770 | 1,770 | 2,300 | 1,770 |
| 2021-11-26 | 1,809 | 1,815 | 1,797 | 1,797 | 2,400 | 1,797 |
| 2021-11-25 | 1,801 | 1,809 | 1,801 | 1,809 | 600 | 1,809 |
| 2021-11-24 | 1,823 | 1,823 | 1,801 | 1,801 | 5,600 | 1,801 |
| 2021-11-22 | 1,833 | 1,833 | 1,823 | 1,823 | 800 | 1,823 |
| 2021-11-19 | 1,834 | 1,844 | 1,830 | 1,833 | 1,100 | 1,833 |
| 2021-11-18 | 1,828 | 1,840 | 1,815 | 1,834 | 4,200 | 1,834 |
| 2021-11-17 | 1,825 | 1,830 | 1,825 | 1,828 | 500 | 1,828 |
| 2021-11-16 | 1,827 | 1,830 | 1,827 | 1,830 | 400 | 1,830 |
| 2021-11-15 | 1,857 | 1,857 | 1,820 | 1,825 | 2,200 | 1,825 |
| 2021-11-12 | 1,838 | 1,846 | 1,838 | 1,846 | 900 | 1,846 |
| 2021-11-11 | 1,854 | 1,860 | 1,838 | 1,838 | 2,700 | 1,838 |
| 2021-11-10 | 1,851 | 1,867 | 1,845 | 1,861 | 2,900 | 1,861 |
| 2021-11-09 | 1,868 | 1,870 | 1,847 | 1,847 | 5,600 | 1,847 |
| 2021-11-08 | 1,817 | 1,860 | 1,817 | 1,839 | 3,400 | 1,839 |
| 2021-11-05 | 1,812 | 1,850 | 1,812 | 1,817 | 2,800 | 1,817 |
| 2021-11-04 | 1,822 | 1,822 | 1,812 | 1,812 | 1,200 | 1,812 |
| 2021-11-02 | 1,826 | 1,834 | 1,810 | 1,810 | 1,900 | 1,810 |
| 2021-11-01 | 1,823 | 1,823 | 1,814 | 1,814 | 1,000 | 1,814 |
| 2021-10-29 | 1,814 | 1,815 | 1,813 | 1,814 | 1,100 | 1,814 |
| 2021-10-28 | 1,870 | 1,877 | 1,800 | 1,800 | 17,400 | 1,800 |
| 2021-10-27 | 1,874 | 1,874 | 1,861 | 1,870 | 700 | 1,870 |
| 2021-10-26 | 1,878 | 1,878 | 1,869 | 1,873 | 1,900 | 1,873 |
| 2021-10-25 | 1,839 | 1,882 | 1,839 | 1,878 | 2,300 | 1,878 |
| 2021-10-22 | 1,836 | 1,848 | 1,836 | 1,848 | 1,700 | 1,848 |
| 2021-10-21 | 1,838 | 1,847 | 1,831 | 1,831 | 500 | 1,831 |
| 2021-10-20 | 1,844 | 1,849 | 1,838 | 1,838 | 1,100 | 1,838 |
| 2021-10-19 | 1,824 | 1,844 | 1,824 | 1,844 | 900 | 1,844 |
| 2021-10-18 | 1,830 | 1,846 | 1,830 | 1,831 | 700 | 1,831 |
| 2021-10-15 | 1,831 | 1,840 | 1,819 | 1,840 | 5,300 | 1,840 |
| 2021-10-14 | 1,824 | 1,831 | 1,824 | 1,831 | 900 | 1,831 |
| 2021-10-13 | 1,851 | 1,851 | 1,825 | 1,825 | 2,600 | 1,825 |
| 2021-10-12 | 1,838 | 1,851 | 1,838 | 1,838 | 2,100 | 1,838 |
| 2021-10-11 | 1,826 | 1,885 | 1,826 | 1,838 | 2,500 | 1,838 |
| 2021-10-08 | 1,822 | 1,841 | 1,807 | 1,807 | 6,400 | 1,807 |
| 2021-10-07 | 1,816 | 1,825 | 1,816 | 1,822 | 700 | 1,822 |
| 2021-10-06 | 1,817 | 1,830 | 1,816 | 1,816 | 3,400 | 1,816 |
| 2021-10-05 | 1,824 | 1,838 | 1,808 | 1,808 | 1,900 | 1,808 |
| 2021-10-04 | 1,880 | 1,880 | 1,824 | 1,824 | 2,700 | 1,824 |
| 2021-10-01 | 1,889 | 1,889 | 1,877 | 1,877 | 1,700 | 1,877 |
| 2021-09-30 | 1,900 | 1,916 | 1,897 | 1,897 | 3,000 | 1,897 |
| 2021-09-29 | 1,861 | 1,900 | 1,861 | 1,895 | 2,700 | 1,895 |
| 2021-09-28 | 1,897 | 1,900 | 1,889 | 1,898 | 1,800 | 1,898 |
| 2021-09-27 | 1,913 | 1,913 | 1,883 | 1,897 | 4,300 | 1,897 |
| 2021-09-24 | 1,898 | 1,913 | 1,898 | 1,913 | 3,100 | 1,913 |
| 2021-09-22 | 1,899 | 1,900 | 1,888 | 1,898 | 1,700 | 1,898 |
| 2021-09-21 | 1,869 | 1,899 | 1,867 | 1,899 | 3,000 | 1,899 |
| 2021-09-17 | 1,904 | 1,904 | 1,885 | 1,901 | 3,100 | 1,901 |
| 2021-09-16 | 1,898 | 1,911 | 1,893 | 1,894 | 6,100 | 1,894 |
| 2021-09-15 | 1,903 | 1,917 | 1,889 | 1,898 | 3,000 | 1,898 |
| 2021-09-14 | 1,896 | 1,926 | 1,896 | 1,910 | 4,300 | 1,910 |
| 2021-09-13 | 1,901 | 1,905 | 1,883 | 1,899 | 5,100 | 1,899 |
| 2021-09-10 | 1,865 | 1,895 | 1,864 | 1,895 | 3,600 | 1,895 |
| 2021-09-09 | 1,858 | 1,872 | 1,858 | 1,866 | 1,200 | 1,866 |
| 2021-09-08 | 1,870 | 1,871 | 1,855 | 1,869 | 4,400 | 1,869 |
| 2021-09-07 | 1,879 | 1,879 | 1,870 | 1,870 | 1,800 | 1,870 |
| 2021-09-06 | 1,886 | 1,886 | 1,864 | 1,879 | 1,700 | 1,879 |
| 2021-09-03 | 1,890 | 1,890 | 1,858 | 1,889 | 2,900 | 1,889 |
| 2021-09-02 | 1,872 | 1,872 | 1,861 | 1,861 | 1,000 | 1,861 |
| 2021-09-01 | 1,882 | 1,884 | 1,874 | 1,878 | 1,400 | 1,878 |
| 2021-08-31 | 1,859 | 1,859 | 1,855 | 1,855 | 500 | 1,855 |
| 2021-08-30 | 1,806 | 1,862 | 1,806 | 1,862 | 5,000 | 1,862 |
| 2021-08-27 | 1,800 | 1,815 | 1,800 | 1,815 | 1,000 | 1,815 |
| 2021-08-26 | 1,828 | 1,828 | 1,797 | 1,800 | 1,400 | 1,800 |
| 2021-08-25 | 1,800 | 1,827 | 1,800 | 1,820 | 1,900 | 1,820 |
| 2021-08-24 | 1,801 | 1,817 | 1,801 | 1,801 | 1,900 | 1,801 |
| 2021-08-23 | 1,810 | 1,810 | 1,800 | 1,800 | 700 | 1,800 |
| 2021-08-20 | 1,828 | 1,828 | 1,811 | 1,811 | 1,000 | 1,811 |
| 2021-08-19 | 1,821 | 1,825 | 1,806 | 1,824 | 1,400 | 1,824 |
| 2021-08-18 | 1,821 | 1,821 | 1,821 | 1,821 | 300 | 1,821 |
| 2021-08-17 | 1,845 | 1,845 | 1,812 | 1,812 | 700 | 1,812 |
| 2021-08-16 | 1,850 | 1,856 | 1,845 | 1,845 | 4,700 | 1,845 |
| 2021-08-13 | 1,859 | 1,859 | 1,858 | 1,858 | 800 | 1,858 |
| 2021-08-12 | 1,838 | 1,853 | 1,838 | 1,850 | 2,600 | 1,850 |
| 2021-08-11 | 1,869 | 1,869 | 1,823 | 1,838 | 3,300 | 1,838 |
| 2021-08-10 | 1,856 | 1,867 | 1,856 | 1,860 | 500 | 1,860 |
| 2021-08-06 | 1,867 | 1,867 | 1,854 | 1,854 | 200 | 1,854 |
| 2021-08-05 | 1,855 | 1,855 | 1,855 | 1,855 | 500 | 1,855 |
| 2021-08-04 | 1,875 | 1,875 | 1,868 | 1,869 | 1,200 | 1,869 |
| 2021-08-03 | 1,882 | 1,890 | 1,874 | 1,877 | 2,500 | 1,877 |
| 2021-08-02 | 1,898 | 1,913 | 1,880 | 1,894 | 1,100 | 1,894 |
| 2021-07-30 | 1,903 | 1,903 | 1,883 | 1,887 | 500 | 1,887 |
| 2021-07-29 | 1,899 | 1,899 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2021-07-28 | 1,896 | 1,902 | 1,891 | 1,891 | 1,100 | 1,891 |
| 2021-07-27 | 1,900 | 1,905 | 1,896 | 1,896 | 1,500 | 1,896 |
| 2021-07-26 | 1,882 | 1,916 | 1,882 | 1,916 | 500 | 1,916 |
| 2021-07-21 | 1,886 | 1,886 | 1,868 | 1,879 | 3,000 | 1,879 |
| 2021-07-20 | 1,912 | 1,912 | 1,887 | 1,895 | 3,000 | 1,895 |
| 2021-07-19 | 1,911 | 1,937 | 1,911 | 1,912 | 1,100 | 1,912 |
| 2021-07-16 | 1,930 | 1,930 | 1,922 | 1,922 | 4,400 | 1,922 |
| 2021-07-15 | 1,913 | 1,922 | 1,913 | 1,922 | 9,400 | 1,922 |
| 2021-07-14 | 1,910 | 1,935 | 1,910 | 1,919 | 7,700 | 1,919 |
| 2021-07-13 | 1,902 | 1,910 | 1,900 | 1,910 | 6,100 | 1,910 |
| 2021-07-12 | 1,867 | 1,895 | 1,867 | 1,895 | 4,300 | 1,895 |
| 2021-07-09 | 1,871 | 1,871 | 1,863 | 1,863 | 4,000 | 1,863 |
| 2021-07-08 | 1,872 | 1,884 | 1,872 | 1,876 | 1,100 | 1,876 |
| 2021-07-07 | 1,866 | 1,876 | 1,866 | 1,876 | 1,200 | 1,876 |
| 2021-07-06 | 1,869 | 1,870 | 1,869 | 1,869 | 1,400 | 1,869 |
| 2021-07-05 | 1,875 | 1,875 | 1,875 | 1,875 | 200 | 1,875 |
| 2021-07-02 | 1,882 | 1,884 | 1,877 | 1,877 | 2,400 | 1,877 |
| 2021-07-01 | 1,882 | 1,882 | 1,871 | 1,880 | 1,700 | 1,880 |
| 2021-06-30 | 1,860 | 1,871 | 1,860 | 1,871 | 1,800 | 1,871 |
| 2021-06-29 | 1,855 | 1,865 | 1,855 | 1,861 | 1,200 | 1,861 |
| 2021-06-28 | 1,837 | 1,864 | 1,820 | 1,864 | 6,400 | 1,864 |
| 2021-06-25 | 1,822 | 1,822 | 1,822 | 1,822 | 300 | 1,822 |
| 2021-06-24 | 1,832 | 1,834 | 1,824 | 1,824 | 1,500 | 1,824 |
| 2021-06-23 | 1,820 | 1,832 | 1,820 | 1,832 | 500 | 1,832 |
| 2021-06-22 | 1,823 | 1,831 | 1,823 | 1,831 | 900 | 1,831 |
| 2021-06-21 | 1,830 | 1,830 | 1,816 | 1,819 | 2,800 | 1,819 |
| 2021-06-18 | 1,839 | 1,840 | 1,829 | 1,834 | 3,400 | 1,834 |
| 2021-06-17 | 1,823 | 1,824 | 1,823 | 1,824 | 1,100 | 1,824 |
| 2021-06-16 | 1,819 | 1,819 | 1,816 | 1,816 | 500 | 1,816 |
| 2021-06-15 | 1,817 | 1,817 | 1,814 | 1,817 | 1,600 | 1,817 |
| 2021-06-14 | 1,818 | 1,818 | 1,814 | 1,817 | 1,600 | 1,817 |
| 2021-06-11 | 1,815 | 1,815 | 1,813 | 1,813 | 2,100 | 1,813 |
| 2021-06-10 | 1,821 | 1,821 | 1,815 | 1,817 | 800 | 1,817 |
| 2021-06-09 | 1,814 | 1,820 | 1,806 | 1,820 | 1,900 | 1,820 |
| 2021-06-08 | 1,813 | 1,814 | 1,806 | 1,814 | 1,700 | 1,814 |
| 2021-06-07 | 1,812 | 1,813 | 1,800 | 1,805 | 2,000 | 1,805 |
| 2021-06-04 | 1,795 | 1,807 | 1,795 | 1,807 | 400 | 1,807 |
| 2021-06-03 | 1,794 | 1,811 | 1,794 | 1,795 | 1,200 | 1,795 |
| 2021-06-02 | 1,810 | 1,810 | 1,794 | 1,794 | 1,400 | 1,794 |
| 2021-06-01 | 1,817 | 1,822 | 1,814 | 1,814 | 1,100 | 1,814 |
| 2021-05-31 | 1,812 | 1,817 | 1,799 | 1,799 | 3,200 | 1,799 |
| 2021-05-28 | 1,829 | 1,829 | 1,815 | 1,821 | 4,400 | 1,821 |
| 2021-05-27 | 1,807 | 1,813 | 1,803 | 1,803 | 800 | 1,803 |
| 2021-05-26 | 1,816 | 1,827 | 1,807 | 1,807 | 1,700 | 1,807 |
| 2021-05-25 | 1,806 | 1,824 | 1,805 | 1,816 | 5,300 | 1,816 |
| 2021-05-24 | 1,785 | 1,816 | 1,785 | 1,792 | 6,300 | 1,792 |
| 2021-05-21 | 1,802 | 1,807 | 1,787 | 1,787 | 3,600 | 1,787 |
| 2021-05-20 | 1,803 | 1,803 | 1,801 | 1,802 | 1,400 | 1,802 |
| 2021-05-19 | 1,808 | 1,809 | 1,787 | 1,789 | 5,100 | 1,789 |
| 2021-05-18 | 1,790 | 1,805 | 1,790 | 1,805 | 1,100 | 1,805 |
| 2021-05-17 | 1,836 | 1,905 | 1,790 | 1,790 | 7,500 | 1,790 |
| 2021-05-14 | 1,835 | 1,856 | 1,751 | 1,784 | 9,700 | 1,784 |
| 2021-05-13 | 1,850 | 1,851 | 1,840 | 1,840 | 1,900 | 1,840 |
| 2021-05-12 | 1,854 | 1,873 | 1,851 | 1,851 | 1,100 | 1,851 |
| 2021-05-11 | 1,865 | 1,878 | 1,855 | 1,855 | 2,500 | 1,855 |
| 2021-05-10 | 1,860 | 1,870 | 1,860 | 1,870 | 200 | 1,870 |
| 2021-05-07 | 1,869 | 1,869 | 1,859 | 1,859 | 1,300 | 1,859 |
| 2021-05-06 | 1,868 | 1,869 | 1,868 | 1,869 | 700 | 1,869 |
| 2021-04-30 | 1,855 | 1,868 | 1,835 | 1,868 | 4,700 | 1,868 |
| 2021-04-28 | 1,843 | 1,855 | 1,818 | 1,841 | 2,500 | 1,841 |
| 2021-04-27 | 1,837 | 1,837 | 1,803 | 1,803 | 1,500 | 1,803 |
| 2021-04-26 | 1,850 | 1,850 | 1,836 | 1,837 | 900 | 1,837 |
| 2021-04-23 | 1,838 | 1,853 | 1,838 | 1,850 | 900 | 1,850 |
| 2021-04-22 | 1,867 | 1,867 | 1,845 | 1,854 | 1,500 | 1,854 |
| 2021-04-21 | 1,876 | 1,876 | 1,857 | 1,857 | 2,300 | 1,857 |
| 2021-04-20 | 1,888 | 1,890 | 1,880 | 1,880 | 2,400 | 1,880 |
| 2021-04-19 | 1,882 | 1,885 | 1,874 | 1,885 | 600 | 1,885 |
| 2021-04-16 | 1,866 | 1,886 | 1,866 | 1,886 | 2,100 | 1,886 |
| 2021-04-15 | 1,866 | 1,866 | 1,862 | 1,866 | 800 | 1,866 |
| 2021-04-14 | 1,890 | 1,890 | 1,863 | 1,874 | 700 | 1,874 |
| 2021-04-13 | 1,889 | 1,896 | 1,889 | 1,889 | 1,100 | 1,889 |
| 2021-04-12 | 1,885 | 1,899 | 1,885 | 1,889 | 1,300 | 1,889 |
| 2021-04-09 | 1,882 | 1,916 | 1,882 | 1,884 | 3,400 | 1,884 |
| 2021-04-08 | 1,920 | 1,920 | 1,883 | 1,883 | 3,800 | 1,883 |
| 2021-04-07 | 1,921 | 1,933 | 1,920 | 1,920 | 1,900 | 1,920 |
| 2021-04-06 | 1,922 | 1,934 | 1,920 | 1,921 | 2,000 | 1,921 |
| 2021-04-05 | 1,964 | 1,964 | 1,916 | 1,933 | 5,200 | 1,933 |
| 2021-04-02 | 1,915 | 1,930 | 1,913 | 1,913 | 2,300 | 1,913 |
| 2021-04-01 | 1,921 | 1,930 | 1,921 | 1,923 | 600 | 1,923 |
| 2021-03-31 | 1,915 | 1,948 | 1,915 | 1,927 | 2,400 | 1,927 |
| 2021-03-30 | 1,930 | 1,988 | 1,915 | 1,915 | 10,000 | 1,915 |
| 2021-03-29 | 2,020 | 2,039 | 2,005 | 2,020 | 6,300 | 2,020 |
| 2021-03-26 | 2,017 | 2,020 | 1,996 | 2,020 | 2,800 | 2,020 |
| 2021-03-25 | 1,999 | 2,021 | 1,982 | 2,021 | 4,000 | 2,021 |
| 2021-03-24 | 1,998 | 2,004 | 1,965 | 1,977 | 7,000 | 1,977 |
| 2021-03-23 | 2,027 | 2,037 | 2,016 | 2,018 | 4,300 | 2,018 |
| 2021-03-22 | 1,995 | 2,030 | 1,995 | 2,030 | 5,700 | 2,030 |
| 2021-03-19 | 1,988 | 1,994 | 1,965 | 1,994 | 8,700 | 1,994 |
| 2021-03-18 | 1,981 | 1,990 | 1,975 | 1,990 | 2,600 | 1,990 |
| 2021-03-17 | 2,000 | 2,000 | 1,982 | 1,985 | 3,200 | 1,985 |
| 2021-03-16 | 1,955 | 2,000 | 1,955 | 2,000 | 5,400 | 2,000 |
| 2021-03-15 | 1,937 | 1,969 | 1,937 | 1,969 | 4,500 | 1,969 |
| 2021-03-12 | 1,935 | 1,936 | 1,924 | 1,936 | 2,700 | 1,936 |
| 2021-03-11 | 1,900 | 1,935 | 1,900 | 1,935 | 4,900 | 1,935 |
| 2021-03-10 | 1,908 | 1,920 | 1,908 | 1,920 | 1,200 | 1,920 |
| 2021-03-09 | 1,912 | 1,923 | 1,895 | 1,923 | 4,400 | 1,923 |
| 2021-03-08 | 1,895 | 1,922 | 1,890 | 1,915 | 5,300 | 1,915 |
| 2021-03-05 | 1,875 | 1,887 | 1,854 | 1,887 | 5,500 | 1,887 |
| 2021-03-04 | 1,861 | 1,861 | 1,833 | 1,849 | 2,500 | 1,849 |
| 2021-03-03 | 1,828 | 1,854 | 1,828 | 1,854 | 2,000 | 1,854 |
| 2021-03-02 | 1,829 | 1,844 | 1,829 | 1,838 | 1,400 | 1,838 |
| 2021-03-01 | 1,838 | 1,850 | 1,828 | 1,841 | 2,500 | 1,841 |
| 2021-02-26 | 1,839 | 1,840 | 1,790 | 1,812 | 4,300 | 1,812 |
| 2021-02-25 | 1,874 | 1,875 | 1,860 | 1,867 | 3,000 | 1,867 |
| 2021-02-24 | 1,874 | 1,874 | 1,857 | 1,859 | 1,600 | 1,859 |
| 2021-02-22 | 1,859 | 1,870 | 1,859 | 1,870 | 4,100 | 1,870 |
| 2021-02-19 | 1,879 | 1,879 | 1,859 | 1,859 | 4,100 | 1,859 |
| 2021-02-18 | 1,875 | 1,877 | 1,870 | 1,873 | 2,000 | 1,873 |
| 2021-02-17 | 1,870 | 1,880 | 1,855 | 1,875 | 7,000 | 1,875 |
| 2021-02-16 | 1,870 | 1,874 | 1,860 | 1,869 | 10,400 | 1,869 |
| 2021-02-15 | 1,863 | 1,876 | 1,856 | 1,875 | 8,100 | 1,875 |
| 2021-02-12 | 1,845 | 1,849 | 1,840 | 1,849 | 1,300 | 1,849 |
| 2021-02-10 | 1,826 | 1,845 | 1,826 | 1,845 | 2,200 | 1,845 |
| 2021-02-09 | 1,839 | 1,843 | 1,821 | 1,833 | 2,100 | 1,833 |
| 2021-02-08 | 1,811 | 1,845 | 1,811 | 1,839 | 6,500 | 1,839 |
| 2021-02-05 | 1,793 | 1,797 | 1,790 | 1,792 | 2,700 | 1,792 |
| 2021-02-04 | 1,791 | 1,793 | 1,783 | 1,793 | 2,500 | 1,793 |
| 2021-02-03 | 1,792 | 1,792 | 1,781 | 1,791 | 2,100 | 1,791 |
| 2021-02-02 | 1,782 | 1,789 | 1,770 | 1,783 | 1,300 | 1,783 |
| 2021-02-01 | 1,752 | 1,799 | 1,752 | 1,766 | 2,300 | 1,766 |
| 2021-01-29 | 1,799 | 1,799 | 1,752 | 1,752 | 3,500 | 1,752 |
| 2021-01-28 | 1,722 | 1,810 | 1,722 | 1,799 | 13,000 | 1,799 |
| 2021-01-27 | 1,727 | 1,730 | 1,720 | 1,722 | 1,500 | 1,722 |
| 2021-01-26 | 1,723 | 1,727 | 1,721 | 1,727 | 2,200 | 1,727 |
| 2021-01-25 | 1,700 | 1,723 | 1,700 | 1,723 | 1,400 | 1,723 |
| 2021-01-22 | 1,706 | 1,712 | 1,700 | 1,700 | 3,300 | 1,700 |
| 2021-01-21 | 1,704 | 1,706 | 1,704 | 1,706 | 1,100 | 1,706 |
| 2021-01-20 | 1,711 | 1,711 | 1,701 | 1,701 | 900 | 1,701 |
| 2021-01-19 | 1,708 | 1,710 | 1,708 | 1,710 | 500 | 1,710 |
| 2021-01-18 | 1,713 | 1,717 | 1,708 | 1,708 | 600 | 1,708 |
| 2021-01-15 | 1,700 | 1,715 | 1,700 | 1,713 | 1,000 | 1,713 |
| 2021-01-14 | 1,720 | 1,725 | 1,707 | 1,707 | 3,400 | 1,707 |
| 2021-01-13 | 1,709 | 1,719 | 1,709 | 1,719 | 1,800 | 1,719 |
| 2021-01-12 | 1,710 | 1,725 | 1,700 | 1,701 | 5,700 | 1,701 |
| 2021-01-08 | 1,689 | 1,698 | 1,684 | 1,693 | 1,600 | 1,693 |
| 2021-01-07 | 1,690 | 1,690 | 1,677 | 1,677 | 3,200 | 1,677 |
| 2021-01-06 | 1,675 | 1,675 | 1,660 | 1,660 | 1,600 | 1,660 |
| 2021-01-05 | 1,665 | 1,668 | 1,660 | 1,660 | 2,600 | 1,660 |
| 2021-01-04 | 1,678 | 1,689 | 1,663 | 1,663 | 2,000 | 1,663 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株