9767 日建工学(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 | 1,782 | 1,799 | 1,782 | 1,799 | 500 | 1,799 |
| 2021-12-29 | - | - | - | 1,803 | - | 1,803 |
| 2021-12-28 | 1,804 | 1,804 | 1,803 | 1,803 | 300 | 1,803 |
| 2021-12-27 | 1,841 | 1,841 | 1,841 | 1,841 | 600 | 1,841 |
| 2021-12-24 | 1,850 | 1,850 | 1,801 | 1,801 | 1,400 | 1,801 |
| 2021-12-23 | 1,830 | 1,830 | 1,830 | 1,830 | 600 | 1,830 |
| 2021-12-22 | 1,820 | 1,836 | 1,797 | 1,820 | 2,100 | 1,820 |
| 2021-12-21 | 1,794 | 1,794 | 1,780 | 1,780 | 800 | 1,780 |
| 2021-12-20 | 1,860 | 1,860 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2021-12-17 | 1,849 | 1,849 | 1,800 | 1,834 | 1,500 | 1,834 |
| 2021-12-16 | 1,804 | 1,804 | 1,770 | 1,770 | 400 | 1,770 |
| 2021-12-15 | 1,800 | 1,800 | 1,780 | 1,800 | 1,100 | 1,800 |
| 2021-12-14 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2021-12-13 | 1,804 | 1,840 | 1,800 | 1,838 | 2,000 | 1,838 |
| 2021-12-10 | - | - | - | 1,831 | - | 1,831 |
| 2021-12-09 | 1,831 | 1,831 | 1,831 | 1,831 | 100 | 1,831 |
| 2021-12-08 | 1,818 | 1,871 | 1,818 | 1,871 | 700 | 1,871 |
| 2021-12-07 | 1,821 | 1,849 | 1,821 | 1,849 | 3,100 | 1,849 |
| 2021-12-06 | 1,846 | 1,849 | 1,817 | 1,822 | 1,500 | 1,822 |
| 2021-12-03 | 1,821 | 1,850 | 1,821 | 1,846 | 700 | 1,846 |
| 2021-12-02 | 1,827 | 1,829 | 1,827 | 1,827 | 900 | 1,827 |
| 2021-12-01 | 1,840 | 1,860 | 1,840 | 1,860 | 500 | 1,860 |
| 2021-11-30 | 1,854 | 1,877 | 1,843 | 1,870 | 800 | 1,870 |
| 2021-11-29 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2021-11-26 | 1,894 | 1,894 | 1,894 | 1,894 | 100 | 1,894 |
| 2021-11-25 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2021-11-24 | 1,862 | 1,899 | 1,862 | 1,899 | 200 | 1,899 |
| 2021-11-22 | - | - | - | 1,892 | - | 1,892 |
| 2021-11-19 | 1,852 | 1,892 | 1,852 | 1,892 | 700 | 1,892 |
| 2021-11-18 | 1,900 | 1,900 | 1,865 | 1,892 | 2,500 | 1,892 |
| 2021-11-17 | 1,919 | 1,919 | 1,807 | 1,807 | 2,800 | 1,807 |
| 2021-11-16 | 1,907 | 1,907 | 1,867 | 1,900 | 600 | 1,900 |
| 2021-11-15 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2021-11-12 | 1,871 | 1,907 | 1,871 | 1,907 | 1,600 | 1,907 |
| 2021-11-11 | 1,888 | 1,944 | 1,888 | 1,911 | 16,600 | 1,911 |
| 2021-11-10 | 1,871 | 1,878 | 1,870 | 1,878 | 700 | 1,878 |
| 2021-11-09 | 1,850 | 1,878 | 1,850 | 1,878 | 600 | 1,878 |
| 2021-11-08 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2021-11-05 | 1,917 | 1,917 | 1,884 | 1,888 | 1,500 | 1,888 |
| 2021-11-04 | 1,890 | 1,901 | 1,875 | 1,890 | 500 | 1,890 |
| 2021-11-02 | 1,850 | 1,891 | 1,850 | 1,890 | 2,200 | 1,890 |
| 2021-11-01 | 1,832 | 1,832 | 1,832 | 1,832 | 300 | 1,832 |
| 2021-10-29 | - | - | - | 1,838 | - | 1,838 |
| 2021-10-28 | 1,838 | 1,838 | 1,838 | 1,838 | 200 | 1,838 |
| 2021-10-27 | 1,855 | 1,872 | 1,855 | 1,872 | 200 | 1,872 |
| 2021-10-26 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | 1,838 |
| 2021-10-25 | 1,856 | 1,878 | 1,840 | 1,878 | 600 | 1,878 |
| 2021-10-22 | - | - | - | 1,896 | - | 1,896 |
| 2021-10-21 | 1,870 | 1,896 | 1,860 | 1,896 | 600 | 1,896 |
| 2021-10-20 | 1,870 | 1,890 | 1,863 | 1,890 | 500 | 1,890 |
| 2021-10-19 | - | - | - | 1,889 | - | 1,889 |
| 2021-10-18 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2021-10-15 | 1,877 | 1,877 | 1,861 | 1,861 | 300 | 1,861 |
| 2021-10-14 | 1,858 | 1,889 | 1,858 | 1,889 | 300 | 1,889 |
| 2021-10-13 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
| 2021-10-12 | 1,880 | 1,880 | 1,863 | 1,872 | 400 | 1,872 |
| 2021-10-11 | 1,905 | 1,905 | 1,880 | 1,880 | 300 | 1,880 |
| 2021-10-08 | 1,910 | 1,910 | 1,891 | 1,905 | 1,300 | 1,905 |
| 2021-10-07 | 1,843 | 1,908 | 1,843 | 1,908 | 600 | 1,908 |
| 2021-10-06 | 1,856 | 1,880 | 1,856 | 1,880 | 3,800 | 1,880 |
| 2021-10-05 | 1,918 | 1,918 | 1,860 | 1,860 | 3,100 | 1,860 |
| 2021-10-04 | 1,842 | 1,898 | 1,842 | 1,898 | 700 | 1,898 |
| 2021-10-01 | 1,920 | 1,921 | 1,870 | 1,875 | 4,400 | 1,875 |
| 2021-09-30 | - | - | - | 1,920 | - | 1,920 |
| 2021-09-29 | 1,895 | 1,923 | 1,895 | 1,920 | 400 | 1,920 |
| 2021-09-28 | 1,882 | 1,896 | 1,882 | 1,896 | 600 | 1,896 |
| 2021-09-27 | 1,914 | 1,920 | 1,884 | 1,897 | 1,600 | 1,897 |
| 2021-09-24 | 1,900 | 1,920 | 1,884 | 1,884 | 3,400 | 1,884 |
| 2021-09-22 | 1,892 | 1,900 | 1,852 | 1,900 | 2,300 | 1,900 |
| 2021-09-21 | 1,847 | 1,884 | 1,845 | 1,865 | 2,500 | 1,865 |
| 2021-09-17 | 1,900 | 1,900 | 1,845 | 1,881 | 1,400 | 1,881 |
| 2021-09-16 | 1,899 | 1,899 | 1,875 | 1,875 | 700 | 1,875 |
| 2021-09-15 | 1,891 | 1,891 | 1,887 | 1,890 | 600 | 1,890 |
| 2021-09-14 | 1,912 | 1,915 | 1,887 | 1,889 | 1,200 | 1,889 |
| 2021-09-13 | 1,876 | 1,913 | 1,865 | 1,913 | 1,000 | 1,913 |
| 2021-09-10 | 1,900 | 1,918 | 1,871 | 1,915 | 1,700 | 1,915 |
| 2021-09-09 | 1,880 | 1,916 | 1,880 | 1,916 | 1,100 | 1,916 |
| 2021-09-08 | 1,877 | 1,916 | 1,877 | 1,882 | 800 | 1,882 |
| 2021-09-07 | 1,859 | 1,917 | 1,859 | 1,917 | 2,300 | 1,917 |
| 2021-09-06 | 1,855 | 1,859 | 1,830 | 1,859 | 1,100 | 1,859 |
| 2021-09-03 | 1,823 | 1,840 | 1,823 | 1,831 | 800 | 1,831 |
| 2021-09-02 | 1,805 | 1,830 | 1,805 | 1,820 | 900 | 1,820 |
| 2021-09-01 | 1,804 | 1,820 | 1,804 | 1,820 | 500 | 1,820 |
| 2021-08-31 | - | - | - | 1,830 | - | 1,830 |
| 2021-08-30 | 1,827 | 1,830 | 1,827 | 1,830 | 300 | 1,830 |
| 2021-08-27 | 1,830 | 1,830 | 1,827 | 1,827 | 200 | 1,827 |
| 2021-08-26 | - | - | - | 1,893 | - | 1,893 |
| 2021-08-25 | 1,878 | 1,893 | 1,867 | 1,893 | 6,000 | 1,893 |
| 2021-08-24 | 1,854 | 1,854 | 1,838 | 1,838 | 300 | 1,838 |
| 2021-08-23 | 1,878 | 1,878 | 1,854 | 1,854 | 200 | 1,854 |
| 2021-08-20 | 1,866 | 1,881 | 1,853 | 1,881 | 600 | 1,881 |
| 2021-08-19 | - | - | - | 1,890 | - | 1,890 |
| 2021-08-18 | 1,894 | 1,894 | 1,890 | 1,890 | 800 | 1,890 |
| 2021-08-17 | 1,890 | 1,899 | 1,890 | 1,895 | 700 | 1,895 |
| 2021-08-16 | 1,887 | 1,890 | 1,858 | 1,890 | 3,000 | 1,890 |
| 2021-08-13 | 1,835 | 1,835 | 1,812 | 1,812 | 400 | 1,812 |
| 2021-08-12 | 1,842 | 1,845 | 1,782 | 1,820 | 3,500 | 1,820 |
| 2021-08-11 | 1,789 | 1,789 | 1,751 | 1,767 | 1,600 | 1,767 |
| 2021-08-10 | 1,755 | 1,773 | 1,755 | 1,773 | 200 | 1,773 |
| 2021-08-06 | 1,746 | 1,769 | 1,746 | 1,769 | 1,000 | 1,769 |
| 2021-08-05 | 1,790 | 1,790 | 1,756 | 1,771 | 500 | 1,771 |
| 2021-08-04 | 1,752 | 1,778 | 1,752 | 1,778 | 300 | 1,778 |
| 2021-08-03 | 1,791 | 1,800 | 1,755 | 1,770 | 1,100 | 1,770 |
| 2021-08-02 | 1,825 | 1,829 | 1,791 | 1,791 | 600 | 1,791 |
| 2021-07-30 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2021-07-29 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2021-07-28 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2021-07-27 | 1,842 | 1,882 | 1,831 | 1,831 | 1,000 | 1,831 |
| 2021-07-26 | 1,854 | 1,854 | 1,854 | 1,854 | 300 | 1,854 |
| 2021-07-21 | 1,893 | 1,893 | 1,836 | 1,844 | 1,000 | 1,844 |
| 2021-07-20 | 1,845 | 1,846 | 1,845 | 1,845 | 500 | 1,845 |
| 2021-07-19 | 1,830 | 1,830 | 1,829 | 1,829 | 200 | 1,829 |
| 2021-07-16 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2021-07-15 | 1,890 | 1,900 | 1,876 | 1,876 | 6,000 | 1,876 |
| 2021-07-14 | 1,827 | 1,857 | 1,811 | 1,856 | 1,500 | 1,856 |
| 2021-07-13 | 1,889 | 1,889 | 1,830 | 1,864 | 1,700 | 1,864 |
| 2021-07-12 | 1,856 | 1,871 | 1,841 | 1,849 | 2,200 | 1,849 |
| 2021-07-09 | 1,814 | 1,896 | 1,814 | 1,896 | 1,400 | 1,896 |
| 2021-07-08 | 1,847 | 1,902 | 1,847 | 1,887 | 2,700 | 1,887 |
| 2021-07-07 | 1,881 | 1,915 | 1,872 | 1,900 | 1,900 | 1,900 |
| 2021-07-06 | 1,888 | 1,919 | 1,875 | 1,875 | 800 | 1,875 |
| 2021-07-05 | 1,937 | 1,937 | 1,881 | 1,900 | 1,300 | 1,900 |
| 2021-07-02 | 1,943 | 1,943 | 1,910 | 1,937 | 600 | 1,937 |
| 2021-07-01 | - | - | - | 1,910 | - | 1,910 |
| 2021-06-30 | 1,910 | 1,910 | 1,910 | 1,910 | 300 | 1,910 |
| 2021-06-29 | - | - | - | 1,924 | - | 1,924 |
| 2021-06-28 | 1,923 | 1,924 | 1,922 | 1,924 | 400 | 1,924 |
| 2021-06-25 | 1,950 | 1,950 | 1,902 | 1,924 | 1,700 | 1,924 |
| 2021-06-24 | 1,919 | 1,919 | 1,875 | 1,898 | 2,100 | 1,898 |
| 2021-06-23 | 1,850 | 1,964 | 1,850 | 1,919 | 3,800 | 1,919 |
| 2021-06-22 | 1,900 | 1,900 | 1,845 | 1,845 | 1,200 | 1,845 |
| 2021-06-21 | 1,902 | 1,902 | 1,870 | 1,901 | 900 | 1,901 |
| 2021-06-18 | 1,925 | 1,925 | 1,901 | 1,903 | 1,500 | 1,903 |
| 2021-06-17 | 1,996 | 1,996 | 1,900 | 1,965 | 8,700 | 1,965 |
| 2021-06-16 | 1,910 | 2,048 | 1,900 | 2,020 | 33,600 | 2,020 |
| 2021-06-15 | 1,774 | 1,774 | 1,770 | 1,770 | 600 | 1,770 |
| 2021-06-14 | 1,779 | 1,779 | 1,774 | 1,774 | 200 | 1,774 |
| 2021-06-11 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 1,779 |
| 2021-06-10 | 1,797 | 1,797 | 1,760 | 1,767 | 800 | 1,767 |
| 2021-06-09 | 1,799 | 1,799 | 1,780 | 1,780 | 200 | 1,780 |
| 2021-06-08 | 1,767 | 1,770 | 1,767 | 1,770 | 200 | 1,770 |
| 2021-06-07 | 1,783 | 1,783 | 1,775 | 1,780 | 1,500 | 1,780 |
| 2021-06-04 | 1,802 | 1,805 | 1,790 | 1,790 | 600 | 1,790 |
| 2021-06-03 | 1,784 | 1,810 | 1,781 | 1,781 | 1,100 | 1,781 |
| 2021-06-02 | 1,812 | 1,818 | 1,795 | 1,799 | 3,000 | 1,799 |
| 2021-06-01 | 1,861 | 1,861 | 1,812 | 1,812 | 1,700 | 1,812 |
| 2021-05-31 | 1,843 | 1,849 | 1,815 | 1,822 | 1,500 | 1,822 |
| 2021-05-28 | 1,840 | 1,858 | 1,835 | 1,858 | 300 | 1,858 |
| 2021-05-27 | 1,856 | 1,856 | 1,820 | 1,842 | 500 | 1,842 |
| 2021-05-26 | 1,827 | 1,849 | 1,827 | 1,849 | 500 | 1,849 |
| 2021-05-25 | 1,829 | 1,839 | 1,817 | 1,839 | 500 | 1,839 |
| 2021-05-24 | 1,821 | 1,821 | 1,820 | 1,820 | 1,000 | 1,820 |
| 2021-05-21 | 1,799 | 1,802 | 1,772 | 1,780 | 1,400 | 1,780 |
| 2021-05-20 | 1,768 | 1,799 | 1,768 | 1,799 | 900 | 1,799 |
| 2021-05-19 | 1,769 | 1,800 | 1,760 | 1,786 | 1,500 | 1,786 |
| 2021-05-18 | 1,730 | 1,798 | 1,720 | 1,769 | 6,300 | 1,769 |
| 2021-05-17 | 1,900 | 1,900 | 1,721 | 1,810 | 10,500 | 1,810 |
| 2021-05-14 | 2,015 | 2,026 | 1,930 | 1,930 | 6,600 | 1,930 |
| 2021-05-13 | 2,022 | 2,040 | 2,010 | 2,010 | 1,100 | 2,010 |
| 2021-05-12 | 2,070 | 2,070 | 2,030 | 2,040 | 7,700 | 2,040 |
| 2021-05-11 | 2,035 | 2,050 | 2,015 | 2,035 | 2,000 | 2,035 |
| 2021-05-10 | 2,014 | 2,015 | 2,014 | 2,015 | 300 | 2,015 |
| 2021-05-07 | 2,024 | 2,026 | 2,012 | 2,012 | 300 | 2,012 |
| 2021-05-06 | 2,020 | 2,030 | 2,000 | 2,003 | 3,300 | 2,003 |
| 2021-04-30 | 2,013 | 2,031 | 2,013 | 2,030 | 1,200 | 2,030 |
| 2021-04-28 | 2,034 | 2,034 | 2,013 | 2,034 | 1,700 | 2,034 |
| 2021-04-27 | 2,013 | 2,013 | 2,013 | 2,013 | 100 | 2,013 |
| 2021-04-26 | 2,005 | 2,024 | 2,002 | 2,003 | 3,600 | 2,003 |
| 2021-04-23 | 2,006 | 2,067 | 2,001 | 2,055 | 800 | 2,055 |
| 2021-04-22 | 2,035 | 2,066 | 1,985 | 2,005 | 2,600 | 2,005 |
| 2021-04-21 | 2,014 | 2,034 | 2,000 | 2,034 | 2,200 | 2,034 |
| 2021-04-20 | 2,033 | 2,034 | 2,016 | 2,034 | 1,400 | 2,034 |
| 2021-04-19 | 2,002 | 2,035 | 2,002 | 2,033 | 800 | 2,033 |
| 2021-04-16 | 2,020 | 2,020 | 1,995 | 2,001 | 1,700 | 2,001 |
| 2021-04-15 | 2,005 | 2,029 | 1,995 | 2,006 | 900 | 2,006 |
| 2021-04-14 | 1,959 | 1,996 | 1,959 | 1,965 | 3,800 | 1,965 |
| 2021-04-13 | 2,082 | 2,082 | 1,976 | 2,009 | 3,100 | 2,009 |
| 2021-04-12 | 2,038 | 2,064 | 2,000 | 2,022 | 5,500 | 2,022 |
| 2021-04-09 | 2,020 | 2,114 | 1,900 | 2,048 | 19,800 | 2,048 |
| 2021-04-08 | 2,135 | 2,135 | 2,011 | 2,020 | 4,800 | 2,020 |
| 2021-04-07 | 2,150 | 2,151 | 2,100 | 2,133 | 4,700 | 2,133 |
| 2021-04-06 | 2,220 | 2,220 | 2,165 | 2,166 | 2,700 | 2,166 |
| 2021-04-05 | 2,247 | 2,247 | 2,200 | 2,226 | 2,400 | 2,226 |
| 2021-04-02 | 2,249 | 2,249 | 2,228 | 2,228 | 1,300 | 2,228 |
| 2021-04-01 | 2,203 | 2,240 | 2,201 | 2,201 | 4,200 | 2,201 |
| 2021-03-31 | 2,201 | 2,239 | 2,200 | 2,201 | 1,500 | 2,201 |
| 2021-03-30 | 2,280 | 2,280 | 2,216 | 2,216 | 1,700 | 2,216 |
| 2021-03-29 | 2,294 | 2,340 | 2,280 | 2,286 | 2,900 | 2,286 |
| 2021-03-26 | 2,319 | 2,325 | 2,290 | 2,292 | 2,200 | 2,292 |
| 2021-03-25 | 2,320 | 2,338 | 2,288 | 2,323 | 1,700 | 2,323 |
| 2021-03-24 | 2,303 | 2,349 | 2,280 | 2,282 | 8,200 | 2,282 |
| 2021-03-23 | 2,324 | 2,366 | 2,320 | 2,333 | 1,700 | 2,333 |
| 2021-03-22 | 2,355 | 2,370 | 2,331 | 2,332 | 1,900 | 2,332 |
| 2021-03-19 | 2,309 | 2,365 | 2,309 | 2,355 | 5,400 | 2,355 |
| 2021-03-18 | 2,379 | 2,379 | 2,333 | 2,369 | 2,200 | 2,369 |
| 2021-03-17 | 2,285 | 2,333 | 2,251 | 2,333 | 1,700 | 2,333 |
| 2021-03-16 | 2,277 | 2,336 | 2,244 | 2,280 | 5,800 | 2,280 |
| 2021-03-15 | 2,380 | 2,380 | 2,270 | 2,285 | 8,200 | 2,285 |
| 2021-03-12 | 2,440 | 2,440 | 2,363 | 2,381 | 7,900 | 2,381 |
| 2021-03-11 | 2,339 | 2,400 | 2,339 | 2,400 | 6,600 | 2,400 |
| 2021-03-10 | 2,268 | 2,315 | 2,244 | 2,315 | 8,200 | 2,315 |
| 2021-03-09 | 2,245 | 2,265 | 2,237 | 2,250 | 9,700 | 2,250 |
| 2021-03-08 | 2,270 | 2,270 | 2,240 | 2,243 | 2,900 | 2,243 |
| 2021-03-05 | 2,210 | 2,259 | 2,210 | 2,255 | 2,800 | 2,255 |
| 2021-03-04 | 2,204 | 2,280 | 2,201 | 2,210 | 6,400 | 2,210 |
| 2021-03-03 | 2,220 | 2,221 | 2,211 | 2,212 | 1,000 | 2,212 |
| 2021-03-02 | 2,235 | 2,250 | 2,204 | 2,210 | 7,200 | 2,210 |
| 2021-03-01 | 2,170 | 2,250 | 2,170 | 2,235 | 5,800 | 2,235 |
| 2021-02-26 | 2,176 | 2,226 | 2,150 | 2,158 | 5,600 | 2,158 |
| 2021-02-25 | 2,250 | 2,284 | 2,240 | 2,250 | 6,500 | 2,250 |
| 2021-02-24 | 2,169 | 2,250 | 2,137 | 2,250 | 22,500 | 2,250 |
| 2021-02-22 | 2,130 | 2,160 | 2,130 | 2,150 | 2,300 | 2,150 |
| 2021-02-19 | 2,108 | 2,175 | 2,108 | 2,175 | 4,700 | 2,175 |
| 2021-02-18 | 2,174 | 2,204 | 2,125 | 2,150 | 5,000 | 2,150 |
| 2021-02-17 | 2,234 | 2,249 | 2,155 | 2,174 | 14,500 | 2,174 |
| 2021-02-16 | 2,300 | 2,320 | 2,116 | 2,284 | 21,800 | 2,284 |
| 2021-02-15 | 2,479 | 2,480 | 2,234 | 2,284 | 22,800 | 2,284 |
| 2021-02-12 | 2,500 | 2,500 | 2,311 | 2,400 | 70,900 | 2,400 |
| 2021-02-10 | 2,004 | 2,028 | 1,979 | 2,000 | 4,800 | 2,000 |
| 2021-02-09 | 2,060 | 2,060 | 2,005 | 2,024 | 7,200 | 2,024 |
| 2021-02-08 | 2,058 | 2,068 | 2,044 | 2,060 | 7,800 | 2,060 |
| 2021-02-05 | 2,040 | 2,054 | 2,021 | 2,044 | 5,400 | 2,044 |
| 2021-02-04 | 2,010 | 2,028 | 2,000 | 2,022 | 9,000 | 2,022 |
| 2021-02-03 | 2,015 | 2,045 | 2,006 | 2,014 | 6,500 | 2,014 |
| 2021-02-02 | 2,006 | 2,079 | 1,977 | 2,007 | 23,400 | 2,007 |
| 2021-02-01 | 1,936 | 2,040 | 1,899 | 2,023 | 13,100 | 2,023 |
| 2021-01-29 | 1,930 | 1,941 | 1,880 | 1,938 | 7,600 | 1,938 |
| 2021-01-28 | 1,857 | 1,910 | 1,822 | 1,909 | 3,900 | 1,909 |
| 2021-01-27 | 1,876 | 1,900 | 1,875 | 1,895 | 1,100 | 1,895 |
| 2021-01-26 | 1,894 | 1,894 | 1,894 | 1,894 | 200 | 1,894 |
| 2021-01-25 | 1,910 | 1,915 | 1,850 | 1,915 | 2,500 | 1,915 |
| 2021-01-22 | 1,908 | 1,924 | 1,891 | 1,904 | 1,900 | 1,904 |
| 2021-01-21 | 1,889 | 1,889 | 1,868 | 1,880 | 1,500 | 1,880 |
| 2021-01-20 | 1,881 | 1,909 | 1,880 | 1,908 | 2,100 | 1,908 |
| 2021-01-19 | 1,916 | 1,916 | 1,869 | 1,902 | 1,100 | 1,902 |
| 2021-01-18 | 1,905 | 1,920 | 1,885 | 1,916 | 2,900 | 1,916 |
| 2021-01-15 | 1,900 | 1,920 | 1,896 | 1,905 | 5,400 | 1,905 |
| 2021-01-14 | 1,910 | 1,922 | 1,884 | 1,899 | 5,000 | 1,899 |
| 2021-01-13 | 1,913 | 1,920 | 1,887 | 1,911 | 2,600 | 1,911 |
| 2021-01-12 | 1,867 | 1,899 | 1,867 | 1,873 | 3,900 | 1,873 |
| 2021-01-08 | 1,799 | 1,885 | 1,799 | 1,878 | 5,400 | 1,878 |
| 2021-01-07 | 1,780 | 1,820 | 1,780 | 1,820 | 3,300 | 1,820 |
| 2021-01-06 | 1,780 | 1,794 | 1,747 | 1,766 | 4,900 | 1,766 |
| 2021-01-05 | 1,762 | 1,776 | 1,705 | 1,759 | 4,000 | 1,759 |
| 2021-01-04 | 1,781 | 1,794 | 1,762 | 1,762 | 3,600 | 1,762 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株