9842 アークランズ(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 | 1,646 | 1,648 | 1,624 | 1,639 | 80,600 | 1,639 |
| 2021-12-29 | 1,620 | 1,653 | 1,617 | 1,649 | 125,300 | 1,649 |
| 2021-12-28 | 1,643 | 1,645 | 1,612 | 1,625 | 93,700 | 1,625 |
| 2021-12-27 | 1,628 | 1,646 | 1,611 | 1,629 | 145,800 | 1,629 |
| 2021-12-24 | 1,602 | 1,622 | 1,580 | 1,618 | 180,700 | 1,618 |
| 2021-12-23 | 1,646 | 1,646 | 1,586 | 1,592 | 301,000 | 1,592 |
| 2021-12-22 | 1,667 | 1,676 | 1,614 | 1,646 | 356,200 | 1,646 |
| 2021-12-21 | 1,629 | 1,669 | 1,611 | 1,655 | 189,500 | 1,655 |
| 2021-12-20 | 1,657 | 1,663 | 1,604 | 1,605 | 186,700 | 1,605 |
| 2021-12-17 | 1,678 | 1,683 | 1,651 | 1,664 | 117,700 | 1,664 |
| 2021-12-16 | 1,690 | 1,690 | 1,664 | 1,671 | 89,300 | 1,671 |
| 2021-12-15 | 1,666 | 1,691 | 1,660 | 1,667 | 109,400 | 1,667 |
| 2021-12-14 | 1,684 | 1,699 | 1,672 | 1,672 | 152,500 | 1,672 |
| 2021-12-13 | 1,735 | 1,741 | 1,710 | 1,714 | 89,500 | 1,714 |
| 2021-12-10 | 1,747 | 1,747 | 1,707 | 1,718 | 86,000 | 1,718 |
| 2021-12-09 | 1,722 | 1,736 | 1,715 | 1,727 | 88,200 | 1,727 |
| 2021-12-08 | 1,792 | 1,798 | 1,721 | 1,722 | 217,300 | 1,722 |
| 2021-12-07 | 1,760 | 1,786 | 1,738 | 1,779 | 170,700 | 1,779 |
| 2021-12-06 | 1,706 | 1,745 | 1,692 | 1,736 | 142,600 | 1,736 |
| 2021-12-03 | 1,653 | 1,706 | 1,638 | 1,706 | 148,000 | 1,706 |
| 2021-12-02 | 1,640 | 1,663 | 1,634 | 1,640 | 106,500 | 1,640 |
| 2021-12-01 | 1,659 | 1,671 | 1,632 | 1,657 | 132,700 | 1,657 |
| 2021-11-30 | 1,706 | 1,725 | 1,654 | 1,659 | 197,300 | 1,659 |
| 2021-11-29 | 1,675 | 1,711 | 1,672 | 1,701 | 192,300 | 1,701 |
| 2021-11-26 | 1,761 | 1,761 | 1,702 | 1,712 | 181,300 | 1,712 |
| 2021-11-25 | 1,770 | 1,784 | 1,762 | 1,763 | 75,700 | 1,763 |
| 2021-11-24 | 1,790 | 1,795 | 1,753 | 1,755 | 108,000 | 1,755 |
| 2021-11-22 | 1,766 | 1,808 | 1,766 | 1,790 | 83,500 | 1,790 |
| 2021-11-19 | 1,768 | 1,783 | 1,760 | 1,781 | 63,700 | 1,781 |
| 2021-11-18 | 1,788 | 1,789 | 1,734 | 1,756 | 144,300 | 1,756 |
| 2021-11-17 | 1,790 | 1,828 | 1,775 | 1,805 | 221,100 | 1,805 |
| 2021-11-16 | 1,780 | 1,819 | 1,775 | 1,790 | 328,500 | 1,790 |
| 2021-11-15 | 1,759 | 1,778 | 1,747 | 1,772 | 126,600 | 1,772 |
| 2021-11-12 | 1,716 | 1,765 | 1,703 | 1,743 | 167,000 | 1,743 |
| 2021-11-11 | 1,715 | 1,717 | 1,689 | 1,701 | 139,900 | 1,701 |
| 2021-11-10 | 1,728 | 1,749 | 1,713 | 1,727 | 97,800 | 1,727 |
| 2021-11-09 | 1,755 | 1,783 | 1,731 | 1,731 | 104,500 | 1,731 |
| 2021-11-08 | 1,740 | 1,753 | 1,715 | 1,748 | 139,200 | 1,748 |
| 2021-11-05 | 1,730 | 1,748 | 1,714 | 1,747 | 105,200 | 1,747 |
| 2021-11-04 | 1,715 | 1,755 | 1,712 | 1,743 | 137,900 | 1,743 |
| 2021-11-02 | 1,729 | 1,732 | 1,712 | 1,712 | 73,600 | 1,712 |
| 2021-11-01 | 1,732 | 1,748 | 1,712 | 1,729 | 108,000 | 1,729 |
| 2021-10-29 | 1,677 | 1,703 | 1,673 | 1,701 | 110,700 | 1,701 |
| 2021-10-28 | 1,669 | 1,681 | 1,654 | 1,677 | 103,300 | 1,677 |
| 2021-10-27 | 1,723 | 1,724 | 1,675 | 1,676 | 72,000 | 1,676 |
| 2021-10-26 | 1,697 | 1,724 | 1,689 | 1,716 | 103,400 | 1,716 |
| 2021-10-25 | 1,700 | 1,727 | 1,691 | 1,693 | 80,900 | 1,693 |
| 2021-10-22 | 1,695 | 1,716 | 1,673 | 1,705 | 97,700 | 1,705 |
| 2021-10-21 | 1,716 | 1,732 | 1,704 | 1,709 | 90,400 | 1,709 |
| 2021-10-20 | 1,706 | 1,727 | 1,692 | 1,719 | 108,100 | 1,719 |
| 2021-10-19 | 1,685 | 1,714 | 1,683 | 1,703 | 103,000 | 1,703 |
| 2021-10-18 | 1,660 | 1,708 | 1,660 | 1,696 | 251,900 | 1,696 |
| 2021-10-15 | 1,627 | 1,641 | 1,615 | 1,636 | 147,300 | 1,636 |
| 2021-10-14 | 1,638 | 1,648 | 1,608 | 1,611 | 164,900 | 1,611 |
| 2021-10-13 | 1,679 | 1,681 | 1,632 | 1,632 | 231,000 | 1,632 |
| 2021-10-12 | 1,738 | 1,744 | 1,681 | 1,686 | 447,300 | 1,686 |
| 2021-10-11 | 1,753 | 1,773 | 1,743 | 1,768 | 95,000 | 1,768 |
| 2021-10-08 | 1,794 | 1,795 | 1,756 | 1,759 | 138,200 | 1,759 |
| 2021-10-07 | 1,774 | 1,788 | 1,751 | 1,770 | 219,200 | 1,770 |
| 2021-10-06 | 1,744 | 1,797 | 1,739 | 1,778 | 307,000 | 1,778 |
| 2021-10-05 | 1,719 | 1,760 | 1,712 | 1,737 | 313,000 | 1,737 |
| 2021-10-04 | 1,768 | 1,776 | 1,715 | 1,729 | 239,100 | 1,729 |
| 2021-10-01 | 1,722 | 1,746 | 1,705 | 1,742 | 305,900 | 1,742 |
| 2021-09-30 | 1,747 | 1,773 | 1,744 | 1,746 | 189,400 | 1,746 |
| 2021-09-29 | 1,716 | 1,742 | 1,716 | 1,735 | 195,900 | 1,735 |
| 2021-09-28 | 1,765 | 1,774 | 1,718 | 1,756 | 205,700 | 1,756 |
| 2021-09-27 | 1,795 | 1,796 | 1,758 | 1,767 | 264,400 | 1,767 |
| 2021-09-24 | 1,795 | 1,806 | 1,773 | 1,791 | 334,400 | 1,791 |
| 2021-09-22 | 1,827 | 1,843 | 1,742 | 1,769 | 797,200 | 1,769 |
| 2021-09-21 | 1,703 | 1,750 | 1,685 | 1,739 | 486,400 | 1,739 |
| 2021-09-17 | 1,786 | 1,843 | 1,762 | 1,767 | 625,700 | 1,767 |
| 2021-09-16 | 1,804 | 1,813 | 1,752 | 1,793 | 290,800 | 1,793 |
| 2021-09-15 | 1,759 | 1,831 | 1,739 | 1,814 | 454,700 | 1,814 |
| 2021-09-14 | 1,868 | 1,890 | 1,780 | 1,799 | 1,055,600 | 1,799 |
| 2021-09-13 | 1,665 | 1,719 | 1,664 | 1,719 | 155,000 | 1,719 |
| 2021-09-10 | 1,637 | 1,679 | 1,637 | 1,679 | 214,200 | 1,679 |
| 2021-09-09 | 1,639 | 1,653 | 1,630 | 1,639 | 111,000 | 1,639 |
| 2021-09-08 | 1,634 | 1,655 | 1,631 | 1,640 | 99,200 | 1,640 |
| 2021-09-07 | 1,601 | 1,640 | 1,601 | 1,635 | 134,900 | 1,635 |
| 2021-09-06 | 1,635 | 1,639 | 1,583 | 1,601 | 161,700 | 1,601 |
| 2021-09-03 | 1,595 | 1,628 | 1,590 | 1,622 | 176,000 | 1,622 |
| 2021-09-02 | 1,579 | 1,594 | 1,577 | 1,594 | 84,300 | 1,594 |
| 2021-09-01 | 1,542 | 1,588 | 1,535 | 1,580 | 107,800 | 1,580 |
| 2021-08-31 | 1,552 | 1,552 | 1,528 | 1,533 | 121,400 | 1,533 |
| 2021-08-30 | 1,531 | 1,557 | 1,528 | 1,553 | 143,500 | 1,553 |
| 2021-08-27 | 1,526 | 1,531 | 1,512 | 1,526 | 110,700 | 1,526 |
| 2021-08-26 | 1,540 | 1,542 | 1,520 | 1,538 | 107,100 | 1,538 |
| 2021-08-25 | 1,509 | 1,527 | 1,505 | 1,522 | 104,800 | 1,522 |
| 2021-08-24 | 1,494 | 1,514 | 1,492 | 1,511 | 115,200 | 1,511 |
| 2021-08-23 | 1,500 | 1,520 | 1,494 | 1,500 | 181,500 | 1,500 |
| 2021-08-20 | 1,508 | 1,536 | 1,498 | 1,502 | 154,500 | 1,502 |
| 2021-08-19 | 1,520 | 1,534 | 1,508 | 1,515 | 112,500 | 1,515 |
| 2021-08-18 | 1,539 | 1,563 | 1,528 | 1,537 | 303,900 | 1,537 |
| 2021-08-17 | 1,569 | 1,569 | 1,526 | 1,530 | 103,000 | 1,530 |
| 2021-08-16 | 1,557 | 1,573 | 1,536 | 1,569 | 141,300 | 1,569 |
| 2021-08-13 | 1,570 | 1,582 | 1,553 | 1,575 | 87,400 | 1,575 |
| 2021-08-12 | 1,598 | 1,614 | 1,566 | 1,570 | 119,800 | 1,570 |
| 2021-08-11 | 1,550 | 1,598 | 1,548 | 1,593 | 212,000 | 1,593 |
| 2021-08-10 | 1,598 | 1,598 | 1,530 | 1,530 | 306,200 | 1,530 |
| 2021-08-06 | 1,579 | 1,620 | 1,579 | 1,608 | 256,400 | 1,608 |
| 2021-08-05 | 1,555 | 1,602 | 1,554 | 1,582 | 224,800 | 1,582 |
| 2021-08-04 | 1,578 | 1,592 | 1,574 | 1,581 | 192,200 | 1,581 |
| 2021-08-03 | 1,550 | 1,575 | 1,541 | 1,569 | 172,100 | 1,569 |
| 2021-08-02 | 1,531 | 1,568 | 1,525 | 1,562 | 237,300 | 1,562 |
| 2021-07-30 | 1,520 | 1,520 | 1,486 | 1,507 | 198,100 | 1,507 |
| 2021-07-29 | 1,517 | 1,535 | 1,503 | 1,535 | 154,400 | 1,535 |
| 2021-07-28 | 1,517 | 1,529 | 1,500 | 1,517 | 132,400 | 1,517 |
| 2021-07-27 | 1,501 | 1,533 | 1,492 | 1,526 | 202,100 | 1,526 |
| 2021-07-26 | 1,478 | 1,498 | 1,468 | 1,492 | 317,300 | 1,492 |
| 2021-07-21 | 1,448 | 1,468 | 1,438 | 1,440 | 137,400 | 1,440 |
| 2021-07-20 | 1,446 | 1,449 | 1,433 | 1,435 | 209,600 | 1,435 |
| 2021-07-19 | 1,476 | 1,485 | 1,450 | 1,462 | 192,000 | 1,462 |
| 2021-07-16 | 1,490 | 1,503 | 1,478 | 1,491 | 146,000 | 1,491 |
| 2021-07-15 | 1,509 | 1,526 | 1,493 | 1,502 | 252,300 | 1,502 |
| 2021-07-14 | 1,491 | 1,518 | 1,480 | 1,483 | 239,100 | 1,483 |
| 2021-07-13 | 1,478 | 1,506 | 1,476 | 1,491 | 217,100 | 1,491 |
| 2021-07-12 | 1,469 | 1,488 | 1,462 | 1,474 | 191,700 | 1,474 |
| 2021-07-09 | 1,433 | 1,455 | 1,421 | 1,450 | 335,000 | 1,450 |
| 2021-07-08 | 1,495 | 1,505 | 1,456 | 1,456 | 238,400 | 1,456 |
| 2021-07-07 | 1,514 | 1,515 | 1,478 | 1,480 | 288,800 | 1,480 |
| 2021-07-06 | 1,527 | 1,537 | 1,503 | 1,523 | 283,600 | 1,523 |
| 2021-07-05 | 1,488 | 1,515 | 1,482 | 1,504 | 154,400 | 1,504 |
| 2021-07-02 | 1,510 | 1,513 | 1,487 | 1,491 | 250,700 | 1,491 |
| 2021-07-01 | 1,510 | 1,511 | 1,479 | 1,499 | 331,400 | 1,499 |
| 2021-06-30 | 1,576 | 1,592 | 1,514 | 1,517 | 362,100 | 1,517 |
| 2021-06-29 | 1,623 | 1,628 | 1,542 | 1,549 | 349,400 | 1,549 |
| 2021-06-28 | 1,543 | 1,602 | 1,538 | 1,599 | 471,100 | 1,599 |
| 2021-06-25 | 1,528 | 1,538 | 1,508 | 1,526 | 345,400 | 1,526 |
| 2021-06-24 | 1,484 | 1,520 | 1,477 | 1,520 | 328,000 | 1,520 |
| 2021-06-23 | 1,506 | 1,530 | 1,493 | 1,496 | 477,700 | 1,496 |
| 2021-06-22 | 1,470 | 1,520 | 1,451 | 1,500 | 1,155,200 | 1,500 |
| 2021-06-21 | 1,470 | 1,475 | 1,402 | 1,416 | 696,900 | 1,416 |
| 2021-06-18 | 1,457 | 1,470 | 1,442 | 1,466 | 348,800 | 1,466 |
| 2021-06-17 | 1,451 | 1,463 | 1,440 | 1,452 | 207,400 | 1,452 |
| 2021-06-16 | 1,472 | 1,496 | 1,457 | 1,461 | 196,600 | 1,461 |
| 2021-06-15 | 1,474 | 1,486 | 1,462 | 1,462 | 169,900 | 1,462 |
| 2021-06-14 | 1,504 | 1,504 | 1,460 | 1,466 | 229,100 | 1,466 |
| 2021-06-11 | 1,551 | 1,555 | 1,491 | 1,497 | 530,000 | 1,497 |
| 2021-06-10 | 1,486 | 1,517 | 1,471 | 1,511 | 319,300 | 1,511 |
| 2021-06-09 | 1,444 | 1,477 | 1,442 | 1,469 | 219,100 | 1,469 |
| 2021-06-08 | 1,424 | 1,449 | 1,415 | 1,444 | 129,900 | 1,444 |
| 2021-06-07 | 1,414 | 1,431 | 1,413 | 1,431 | 100,200 | 1,431 |
| 2021-06-04 | 1,415 | 1,428 | 1,404 | 1,420 | 147,800 | 1,420 |
| 2021-06-03 | 1,421 | 1,423 | 1,402 | 1,415 | 209,700 | 1,415 |
| 2021-06-02 | 1,439 | 1,450 | 1,421 | 1,421 | 189,700 | 1,421 |
| 2021-06-01 | 1,474 | 1,474 | 1,428 | 1,439 | 199,600 | 1,439 |
| 2021-05-31 | 1,449 | 1,485 | 1,449 | 1,466 | 303,500 | 1,466 |
| 2021-05-28 | 1,437 | 1,467 | 1,430 | 1,435 | 275,900 | 1,435 |
| 2021-05-27 | 1,434 | 1,448 | 1,419 | 1,419 | 217,300 | 1,419 |
| 2021-05-26 | 1,439 | 1,445 | 1,429 | 1,441 | 196,600 | 1,441 |
| 2021-05-25 | 1,457 | 1,457 | 1,430 | 1,434 | 213,000 | 1,434 |
| 2021-05-24 | 1,469 | 1,475 | 1,454 | 1,455 | 110,700 | 1,455 |
| 2021-05-21 | 1,473 | 1,482 | 1,458 | 1,467 | 100,700 | 1,467 |
| 2021-05-20 | 1,493 | 1,493 | 1,470 | 1,474 | 137,800 | 1,474 |
| 2021-05-19 | 1,460 | 1,475 | 1,445 | 1,463 | 179,000 | 1,463 |
| 2021-05-18 | 1,477 | 1,484 | 1,457 | 1,468 | 100,100 | 1,468 |
| 2021-05-17 | 1,469 | 1,495 | 1,464 | 1,472 | 169,500 | 1,472 |
| 2021-05-14 | 1,462 | 1,485 | 1,450 | 1,451 | 264,000 | 1,451 |
| 2021-05-13 | 1,461 | 1,483 | 1,450 | 1,450 | 235,200 | 1,450 |
| 2021-05-12 | 1,531 | 1,531 | 1,472 | 1,491 | 266,400 | 1,491 |
| 2021-05-11 | 1,549 | 1,554 | 1,530 | 1,533 | 171,000 | 1,533 |
| 2021-05-10 | 1,541 | 1,551 | 1,524 | 1,547 | 109,500 | 1,547 |
| 2021-05-07 | 1,546 | 1,546 | 1,525 | 1,531 | 123,700 | 1,531 |
| 2021-05-06 | 1,511 | 1,542 | 1,505 | 1,532 | 184,600 | 1,532 |
| 2021-04-30 | 1,529 | 1,529 | 1,492 | 1,493 | 192,600 | 1,493 |
| 2021-04-28 | 1,552 | 1,557 | 1,517 | 1,521 | 231,400 | 1,521 |
| 2021-04-27 | 1,561 | 1,569 | 1,547 | 1,547 | 142,700 | 1,547 |
| 2021-04-26 | 1,590 | 1,590 | 1,554 | 1,557 | 198,100 | 1,557 |
| 2021-04-23 | 1,580 | 1,594 | 1,570 | 1,570 | 197,500 | 1,570 |
| 2021-04-22 | 1,608 | 1,614 | 1,554 | 1,564 | 321,300 | 1,564 |
| 2021-04-21 | 1,608 | 1,626 | 1,592 | 1,620 | 362,900 | 1,620 |
| 2021-04-20 | 1,649 | 1,649 | 1,626 | 1,634 | 305,900 | 1,634 |
| 2021-04-19 | 1,682 | 1,695 | 1,660 | 1,689 | 300,600 | 1,689 |
| 2021-04-16 | 1,710 | 1,737 | 1,705 | 1,711 | 210,700 | 1,711 |
| 2021-04-15 | 1,666 | 1,720 | 1,666 | 1,718 | 193,900 | 1,718 |
| 2021-04-14 | 1,686 | 1,688 | 1,666 | 1,673 | 157,000 | 1,673 |
| 2021-04-13 | 1,671 | 1,681 | 1,658 | 1,678 | 163,800 | 1,678 |
| 2021-04-12 | 1,689 | 1,689 | 1,669 | 1,672 | 138,900 | 1,672 |
| 2021-04-09 | 1,675 | 1,703 | 1,670 | 1,670 | 170,400 | 1,670 |
| 2021-04-08 | 1,702 | 1,718 | 1,678 | 1,681 | 225,700 | 1,681 |
| 2021-04-07 | 1,711 | 1,731 | 1,702 | 1,731 | 153,500 | 1,731 |
| 2021-04-06 | 1,727 | 1,741 | 1,721 | 1,726 | 257,700 | 1,726 |
| 2021-04-05 | 1,690 | 1,722 | 1,690 | 1,716 | 288,200 | 1,716 |
| 2021-04-02 | 1,665 | 1,674 | 1,638 | 1,669 | 317,300 | 1,669 |
| 2021-04-01 | 1,710 | 1,722 | 1,657 | 1,663 | 383,500 | 1,663 |
| 2021-03-31 | 1,765 | 1,765 | 1,695 | 1,700 | 449,400 | 1,700 |
| 2021-03-30 | 1,840 | 1,885 | 1,733 | 1,773 | 794,000 | 1,773 |
| 2021-03-29 | 1,864 | 1,870 | 1,827 | 1,848 | 319,400 | 1,848 |
| 2021-03-26 | 1,855 | 1,861 | 1,820 | 1,845 | 234,600 | 1,845 |
| 2021-03-25 | 1,846 | 1,869 | 1,841 | 1,850 | 156,500 | 1,850 |
| 2021-03-24 | 1,881 | 1,886 | 1,793 | 1,839 | 457,600 | 1,839 |
| 2021-03-23 | 1,907 | 1,935 | 1,893 | 1,907 | 238,000 | 1,907 |
| 2021-03-22 | 1,915 | 1,925 | 1,883 | 1,900 | 301,400 | 1,900 |
| 2021-03-19 | 1,850 | 1,896 | 1,841 | 1,891 | 380,700 | 1,891 |
| 2021-03-18 | 1,834 | 1,856 | 1,813 | 1,854 | 291,100 | 1,854 |
| 2021-03-17 | 1,812 | 1,817 | 1,790 | 1,817 | 218,300 | 1,817 |
| 2021-03-16 | 1,781 | 1,788 | 1,761 | 1,785 | 240,100 | 1,785 |
| 2021-03-15 | 1,740 | 1,767 | 1,730 | 1,764 | 240,400 | 1,764 |
| 2021-03-12 | 1,696 | 1,711 | 1,663 | 1,710 | 224,400 | 1,710 |
| 2021-03-11 | 1,659 | 1,695 | 1,655 | 1,693 | 199,800 | 1,693 |
| 2021-03-10 | 1,644 | 1,656 | 1,641 | 1,643 | 163,300 | 1,643 |
| 2021-03-09 | 1,630 | 1,635 | 1,606 | 1,629 | 124,600 | 1,629 |
| 2021-03-08 | 1,608 | 1,618 | 1,597 | 1,608 | 131,000 | 1,608 |
| 2021-03-05 | 1,569 | 1,589 | 1,560 | 1,589 | 111,400 | 1,589 |
| 2021-03-04 | 1,561 | 1,568 | 1,544 | 1,567 | 103,400 | 1,567 |
| 2021-03-03 | 1,568 | 1,601 | 1,566 | 1,585 | 123,400 | 1,585 |
| 2021-03-02 | 1,598 | 1,608 | 1,568 | 1,575 | 136,900 | 1,575 |
| 2021-03-01 | 1,552 | 1,580 | 1,540 | 1,579 | 147,600 | 1,579 |
| 2021-02-26 | 1,580 | 1,581 | 1,530 | 1,530 | 256,800 | 1,530 |
| 2021-02-25 | 1,565 | 1,602 | 1,556 | 1,601 | 147,500 | 1,601 |
| 2021-02-24 | 1,596 | 1,606 | 1,560 | 1,563 | 226,900 | 1,563 |
| 2021-02-22 | 1,634 | 1,636 | 1,592 | 1,613 | 183,600 | 1,613 |
| 2021-02-19 | 1,592 | 1,644 | 1,592 | 1,635 | 187,800 | 1,635 |
| 2021-02-18 | 1,615 | 1,632 | 1,595 | 1,602 | 246,300 | 1,602 |
| 2021-02-17 | 1,659 | 1,676 | 1,620 | 1,621 | 560,200 | 1,621 |
| 2021-02-16 | 1,676 | 1,698 | 1,641 | 1,650 | 445,400 | 1,650 |
| 2021-02-15 | 1,608 | 1,664 | 1,603 | 1,658 | 272,900 | 1,658 |
| 2021-02-12 | 1,586 | 1,598 | 1,573 | 1,581 | 167,900 | 1,581 |
| 2021-02-10 | 1,612 | 1,615 | 1,577 | 1,589 | 293,300 | 1,589 |
| 2021-02-09 | 1,640 | 1,674 | 1,575 | 1,611 | 706,100 | 1,611 |
| 2021-02-08 | 1,541 | 1,555 | 1,538 | 1,555 | 167,800 | 1,555 |
| 2021-02-05 | 1,533 | 1,543 | 1,527 | 1,534 | 117,300 | 1,534 |
| 2021-02-04 | 1,515 | 1,546 | 1,514 | 1,533 | 164,200 | 1,533 |
| 2021-02-03 | 1,480 | 1,512 | 1,480 | 1,510 | 217,200 | 1,510 |
| 2021-02-02 | 1,465 | 1,479 | 1,461 | 1,477 | 109,800 | 1,477 |
| 2021-02-01 | 1,479 | 1,488 | 1,463 | 1,464 | 169,700 | 1,464 |
| 2021-01-29 | 1,496 | 1,510 | 1,480 | 1,480 | 225,800 | 1,480 |
| 2021-01-28 | 1,530 | 1,530 | 1,470 | 1,479 | 480,200 | 1,479 |
| 2021-01-27 | 1,560 | 1,564 | 1,539 | 1,544 | 105,900 | 1,544 |
| 2021-01-26 | 1,549 | 1,554 | 1,534 | 1,554 | 136,900 | 1,554 |
| 2021-01-25 | 1,556 | 1,571 | 1,542 | 1,548 | 147,300 | 1,548 |
| 2021-01-22 | 1,543 | 1,556 | 1,532 | 1,550 | 190,000 | 1,550 |
| 2021-01-21 | 1,559 | 1,581 | 1,540 | 1,543 | 199,900 | 1,543 |
| 2021-01-20 | 1,535 | 1,577 | 1,532 | 1,572 | 198,600 | 1,572 |
| 2021-01-19 | 1,556 | 1,563 | 1,535 | 1,538 | 288,500 | 1,538 |
| 2021-01-18 | 1,551 | 1,574 | 1,547 | 1,565 | 168,600 | 1,565 |
| 2021-01-15 | 1,610 | 1,614 | 1,565 | 1,587 | 409,000 | 1,587 |
| 2021-01-14 | 1,626 | 1,649 | 1,620 | 1,627 | 245,400 | 1,627 |
| 2021-01-13 | 1,660 | 1,670 | 1,639 | 1,644 | 236,500 | 1,644 |
| 2021-01-12 | 1,670 | 1,685 | 1,648 | 1,660 | 204,200 | 1,660 |
| 2021-01-08 | 1,665 | 1,665 | 1,624 | 1,652 | 600,000 | 1,652 |
| 2021-01-07 | 1,697 | 1,710 | 1,681 | 1,692 | 241,000 | 1,692 |
| 2021-01-06 | 1,681 | 1,712 | 1,673 | 1,680 | 199,800 | 1,680 |
| 2021-01-05 | 1,721 | 1,725 | 1,660 | 1,679 | 234,700 | 1,679 |
| 2021-01-04 | 1,710 | 1,723 | 1,695 | 1,720 | 147,900 | 1,720 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株
