7638 (株)NEW ART HOLDINGS 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 | 1,200 | 1,200 | 1,187 | 1,197 | 15,100 | 1,197 |
| 2021-12-29 | 1,164 | 1,193 | 1,164 | 1,190 | 16,300 | 1,190 |
| 2021-12-28 | 1,174 | 1,179 | 1,167 | 1,171 | 38,200 | 1,171 |
| 2021-12-27 | 1,184 | 1,184 | 1,169 | 1,174 | 31,000 | 1,174 |
| 2021-12-24 | 1,197 | 1,216 | 1,178 | 1,180 | 35,100 | 1,180 |
| 2021-12-23 | 1,175 | 1,207 | 1,170 | 1,196 | 69,100 | 1,196 |
| 2021-12-22 | 1,148 | 1,164 | 1,133 | 1,149 | 34,700 | 1,149 |
| 2021-12-21 | 1,133 | 1,150 | 1,111 | 1,137 | 53,100 | 1,137 |
| 2021-12-20 | 1,109 | 1,175 | 1,107 | 1,136 | 95,600 | 1,136 |
| 2021-12-17 | 1,102 | 1,119 | 1,086 | 1,107 | 100,900 | 1,107 |
| 2021-12-16 | 1,085 | 1,106 | 1,085 | 1,093 | 24,500 | 1,093 |
| 2021-12-15 | 1,087 | 1,096 | 1,082 | 1,083 | 14,900 | 1,083 |
| 2021-12-14 | 1,103 | 1,103 | 1,081 | 1,081 | 21,000 | 1,081 |
| 2021-12-13 | 1,105 | 1,109 | 1,093 | 1,100 | 20,500 | 1,100 |
| 2021-12-10 | 1,105 | 1,122 | 1,091 | 1,091 | 24,200 | 1,091 |
| 2021-12-09 | 1,101 | 1,107 | 1,092 | 1,106 | 17,500 | 1,106 |
| 2021-12-08 | 1,096 | 1,109 | 1,095 | 1,101 | 36,300 | 1,101 |
| 2021-12-07 | 1,075 | 1,102 | 1,074 | 1,092 | 36,000 | 1,092 |
| 2021-12-06 | 1,068 | 1,078 | 1,065 | 1,068 | 21,000 | 1,068 |
| 2021-12-03 | 1,056 | 1,078 | 1,055 | 1,074 | 42,000 | 1,074 |
| 2021-12-02 | 1,103 | 1,103 | 1,045 | 1,055 | 35,100 | 1,055 |
| 2021-12-01 | 1,081 | 1,093 | 1,065 | 1,076 | 55,000 | 1,076 |
| 2021-11-30 | 1,109 | 1,124 | 1,073 | 1,075 | 59,600 | 1,075 |
| 2021-11-29 | 1,100 | 1,121 | 1,087 | 1,115 | 36,800 | 1,115 |
| 2021-11-26 | 1,142 | 1,142 | 1,110 | 1,127 | 30,000 | 1,127 |
| 2021-11-25 | 1,152 | 1,162 | 1,135 | 1,142 | 46,800 | 1,142 |
| 2021-11-24 | 1,188 | 1,195 | 1,166 | 1,167 | 34,400 | 1,167 |
| 2021-11-22 | 1,185 | 1,191 | 1,175 | 1,188 | 14,000 | 1,188 |
| 2021-11-19 | 1,212 | 1,227 | 1,188 | 1,193 | 17,400 | 1,193 |
| 2021-11-18 | 1,198 | 1,240 | 1,194 | 1,212 | 48,800 | 1,212 |
| 2021-11-17 | 1,205 | 1,205 | 1,192 | 1,194 | 13,300 | 1,194 |
| 2021-11-16 | 1,212 | 1,221 | 1,201 | 1,207 | 12,700 | 1,207 |
| 2021-11-15 | 1,224 | 1,245 | 1,193 | 1,220 | 39,600 | 1,220 |
| 2021-11-12 | 1,164 | 1,230 | 1,164 | 1,215 | 65,900 | 1,215 |
| 2021-11-11 | 1,157 | 1,198 | 1,154 | 1,163 | 52,000 | 1,163 |
| 2021-11-10 | 1,179 | 1,192 | 1,159 | 1,191 | 43,000 | 1,191 |
| 2021-11-09 | 1,195 | 1,195 | 1,179 | 1,182 | 19,600 | 1,182 |
| 2021-11-08 | 1,212 | 1,213 | 1,187 | 1,195 | 29,000 | 1,195 |
| 2021-11-05 | 1,228 | 1,228 | 1,206 | 1,222 | 14,000 | 1,222 |
| 2021-11-04 | 1,212 | 1,232 | 1,212 | 1,230 | 22,700 | 1,230 |
| 2021-11-02 | 1,229 | 1,234 | 1,201 | 1,204 | 23,300 | 1,204 |
| 2021-11-01 | 1,240 | 1,244 | 1,232 | 1,237 | 11,400 | 1,237 |
| 2021-10-29 | 1,219 | 1,244 | 1,218 | 1,240 | 26,700 | 1,240 |
| 2021-10-28 | 1,207 | 1,232 | 1,207 | 1,227 | 27,000 | 1,227 |
| 2021-10-27 | 1,207 | 1,226 | 1,206 | 1,219 | 26,200 | 1,219 |
| 2021-10-26 | 1,202 | 1,209 | 1,202 | 1,207 | 6,100 | 1,207 |
| 2021-10-25 | 1,205 | 1,218 | 1,196 | 1,202 | 14,600 | 1,202 |
| 2021-10-22 | 1,211 | 1,220 | 1,205 | 1,215 | 13,200 | 1,215 |
| 2021-10-21 | 1,235 | 1,231 | 1,207 | 1,211 | 12,600 | 1,211 |
| 2021-10-20 | 1,235 | 1,235 | 1,212 | 1,225 | 30,900 | 1,225 |
| 2021-10-19 | 1,233 | 1,257 | 1,233 | 1,246 | 53,200 | 1,246 |
| 2021-10-18 | 1,229 | 1,241 | 1,219 | 1,233 | 29,300 | 1,233 |
| 2021-10-15 | 1,208 | 1,230 | 1,201 | 1,223 | 29,300 | 1,223 |
| 2021-10-14 | 1,212 | 1,212 | 1,192 | 1,197 | 20,000 | 1,197 |
| 2021-10-13 | 1,204 | 1,213 | 1,195 | 1,204 | 30,400 | 1,204 |
| 2021-10-12 | 1,230 | 1,230 | 1,202 | 1,212 | 25,100 | 1,212 |
| 2021-10-11 | 1,192 | 1,231 | 1,181 | 1,231 | 52,100 | 1,231 |
| 2021-10-08 | 1,142 | 1,189 | 1,142 | 1,188 | 46,200 | 1,188 |
| 2021-10-07 | 1,144 | 1,148 | 1,128 | 1,130 | 35,400 | 1,130 |
| 2021-10-06 | 1,190 | 1,190 | 1,137 | 1,144 | 40,600 | 1,144 |
| 2021-10-05 | 1,170 | 1,182 | 1,141 | 1,169 | 49,000 | 1,169 |
| 2021-10-04 | 1,199 | 1,227 | 1,176 | 1,188 | 45,900 | 1,188 |
| 2021-10-01 | 1,198 | 1,203 | 1,167 | 1,177 | 59,800 | 1,177 |
| 2021-09-30 | 1,243 | 1,243 | 1,207 | 1,216 | 38,900 | 1,216 |
| 2021-09-29 | 1,214 | 1,243 | 1,209 | 1,237 | 50,200 | 1,237 |
| 2021-09-28 | 1,258 | 1,258 | 1,231 | 1,238 | 50,900 | 1,238 |
| 2021-09-27 | 1,210 | 1,255 | 1,210 | 1,239 | 62,500 | 1,239 |
| 2021-09-24 | 1,190 | 1,216 | 1,184 | 1,202 | 50,200 | 1,202 |
| 2021-09-22 | 1,173 | 1,187 | 1,168 | 1,170 | 37,600 | 1,170 |
| 2021-09-21 | 1,146 | 1,189 | 1,146 | 1,181 | 47,200 | 1,181 |
| 2021-09-17 | 1,167 | 1,195 | 1,159 | 1,194 | 45,800 | 1,194 |
| 2021-09-16 | 1,171 | 1,181 | 1,135 | 1,167 | 81,600 | 1,167 |
| 2021-09-15 | 1,174 | 1,178 | 1,156 | 1,168 | 38,300 | 1,168 |
| 2021-09-14 | 1,175 | 1,182 | 1,156 | 1,174 | 37,500 | 1,174 |
| 2021-09-13 | 1,181 | 1,185 | 1,170 | 1,174 | 30,700 | 1,174 |
| 2021-09-10 | 1,165 | 1,179 | 1,152 | 1,176 | 44,400 | 1,176 |
| 2021-09-09 | 1,145 | 1,163 | 1,143 | 1,157 | 31,600 | 1,157 |
| 2021-09-08 | 1,130 | 1,144 | 1,126 | 1,139 | 34,200 | 1,139 |
| 2021-09-07 | 1,107 | 1,129 | 1,104 | 1,123 | 40,100 | 1,123 |
| 2021-09-06 | 1,111 | 1,111 | 1,097 | 1,109 | 28,600 | 1,109 |
| 2021-09-03 | 1,082 | 1,104 | 1,082 | 1,098 | 34,600 | 1,098 |
| 2021-09-02 | 1,101 | 1,101 | 1,089 | 1,094 | 36,900 | 1,094 |
| 2021-09-01 | 1,103 | 1,108 | 1,099 | 1,107 | 26,000 | 1,107 |
| 2021-08-31 | 1,115 | 1,115 | 1,100 | 1,102 | 27,100 | 1,102 |
| 2021-08-30 | 1,115 | 1,119 | 1,092 | 1,110 | 36,200 | 1,110 |
| 2021-08-27 | 1,106 | 1,106 | 1,080 | 1,092 | 18,900 | 1,092 |
| 2021-08-26 | 1,093 | 1,105 | 1,093 | 1,100 | 24,500 | 1,100 |
| 2021-08-25 | 1,090 | 1,094 | 1,081 | 1,083 | 22,900 | 1,083 |
| 2021-08-24 | 1,069 | 1,085 | 1,060 | 1,085 | 53,400 | 1,085 |
| 2021-08-23 | 1,030 | 1,063 | 1,028 | 1,053 | 35,300 | 1,053 |
| 2021-08-20 | 1,059 | 1,073 | 1,036 | 1,040 | 50,400 | 1,040 |
| 2021-08-19 | 1,092 | 1,094 | 1,065 | 1,065 | 44,500 | 1,065 |
| 2021-08-18 | 1,063 | 1,099 | 1,051 | 1,099 | 42,000 | 1,099 |
| 2021-08-17 | 1,091 | 1,095 | 1,057 | 1,057 | 88,700 | 1,057 |
| 2021-08-16 | 1,118 | 1,118 | 1,080 | 1,100 | 49,300 | 1,100 |
| 2021-08-13 | 1,105 | 1,119 | 1,099 | 1,103 | 45,200 | 1,103 |
| 2021-08-12 | 1,070 | 1,110 | 1,070 | 1,105 | 78,800 | 1,105 |
| 2021-08-11 | 1,109 | 1,148 | 1,068 | 1,068 | 253,500 | 1,068 |
| 2021-08-10 | 1,212 | 1,230 | 1,194 | 1,230 | 29,000 | 1,230 |
| 2021-08-06 | 1,191 | 1,195 | 1,183 | 1,187 | 17,700 | 1,187 |
| 2021-08-05 | 1,195 | 1,217 | 1,191 | 1,198 | 20,200 | 1,198 |
| 2021-08-04 | 1,226 | 1,226 | 1,179 | 1,192 | 66,500 | 1,192 |
| 2021-08-03 | 1,223 | 1,249 | 1,220 | 1,230 | 26,900 | 1,230 |
| 2021-08-02 | 1,271 | 1,272 | 1,210 | 1,223 | 81,000 | 1,223 |
| 2021-07-30 | 1,271 | 1,276 | 1,266 | 1,266 | 16,800 | 1,266 |
| 2021-07-29 | 1,271 | 1,290 | 1,269 | 1,277 | 14,900 | 1,277 |
| 2021-07-28 | 1,296 | 1,296 | 1,262 | 1,268 | 39,400 | 1,268 |
| 2021-07-27 | 1,301 | 1,307 | 1,287 | 1,292 | 18,300 | 1,292 |
| 2021-07-26 | 1,326 | 1,326 | 1,284 | 1,299 | 35,600 | 1,299 |
| 2021-07-21 | 1,301 | 1,325 | 1,295 | 1,296 | 42,300 | 1,296 |
| 2021-07-20 | 1,300 | 1,326 | 1,276 | 1,284 | 71,500 | 1,284 |
| 2021-07-19 | 1,336 | 1,336 | 1,301 | 1,317 | 47,500 | 1,317 |
| 2021-07-16 | 1,338 | 1,353 | 1,329 | 1,345 | 28,800 | 1,345 |
| 2021-07-15 | 1,345 | 1,350 | 1,330 | 1,339 | 16,400 | 1,339 |
| 2021-07-14 | 1,341 | 1,365 | 1,323 | 1,351 | 24,100 | 1,351 |
| 2021-07-13 | 1,342 | 1,350 | 1,317 | 1,341 | 61,200 | 1,341 |
| 2021-07-12 | 1,401 | 1,412 | 1,311 | 1,328 | 178,300 | 1,328 |
| 2021-07-09 | 1,204 | 1,262 | 1,202 | 1,262 | 37,400 | 1,262 |
| 2021-07-08 | 1,256 | 1,268 | 1,212 | 1,234 | 62,300 | 1,234 |
| 2021-07-07 | 1,289 | 1,296 | 1,257 | 1,269 | 33,000 | 1,269 |
| 2021-07-06 | 1,322 | 1,322 | 1,288 | 1,300 | 18,500 | 1,300 |
| 2021-07-05 | 1,317 | 1,330 | 1,311 | 1,314 | 14,900 | 1,314 |
| 2021-07-02 | 1,313 | 1,328 | 1,297 | 1,326 | 43,100 | 1,326 |
| 2021-07-01 | 1,372 | 1,375 | 1,307 | 1,312 | 72,300 | 1,312 |
| 2021-06-30 | 1,380 | 1,397 | 1,351 | 1,364 | 55,800 | 1,364 |
| 2021-06-29 | 1,395 | 1,414 | 1,379 | 1,396 | 81,600 | 1,396 |
| 2021-06-28 | 1,318 | 1,380 | 1,318 | 1,372 | 107,400 | 1,372 |
| 2021-06-25 | 1,289 | 1,312 | 1,285 | 1,307 | 52,100 | 1,307 |
| 2021-06-24 | 1,279 | 1,292 | 1,270 | 1,285 | 33,400 | 1,285 |
| 2021-06-23 | 1,260 | 1,277 | 1,254 | 1,276 | 25,500 | 1,276 |
| 2021-06-22 | 1,250 | 1,270 | 1,250 | 1,264 | 30,300 | 1,264 |
| 2021-06-21 | 1,245 | 1,247 | 1,209 | 1,237 | 50,700 | 1,237 |
| 2021-06-18 | 1,272 | 1,284 | 1,256 | 1,264 | 26,500 | 1,264 |
| 2021-06-17 | 1,259 | 1,275 | 1,228 | 1,270 | 36,000 | 1,270 |
| 2021-06-16 | 1,286 | 1,286 | 1,256 | 1,258 | 35,600 | 1,258 |
| 2021-06-15 | 1,234 | 1,292 | 1,228 | 1,284 | 113,500 | 1,284 |
| 2021-06-14 | 1,219 | 1,246 | 1,194 | 1,234 | 66,800 | 1,234 |
| 2021-06-11 | 1,211 | 1,211 | 1,187 | 1,192 | 20,000 | 1,192 |
| 2021-06-10 | 1,190 | 1,212 | 1,185 | 1,206 | 36,300 | 1,206 |
| 2021-06-09 | 1,164 | 1,189 | 1,160 | 1,187 | 27,800 | 1,187 |
| 2021-06-08 | 1,162 | 1,170 | 1,150 | 1,164 | 16,200 | 1,164 |
| 2021-06-07 | 1,145 | 1,168 | 1,138 | 1,163 | 23,000 | 1,163 |
| 2021-06-04 | 1,155 | 1,155 | 1,134 | 1,144 | 46,100 | 1,144 |
| 2021-06-03 | 1,132 | 1,164 | 1,127 | 1,160 | 36,500 | 1,160 |
| 2021-06-02 | 1,214 | 1,214 | 1,121 | 1,134 | 122,100 | 1,134 |
| 2021-06-01 | 1,226 | 1,226 | 1,192 | 1,214 | 21,600 | 1,214 |
| 2021-05-31 | 1,220 | 1,229 | 1,200 | 1,210 | 35,400 | 1,210 |
| 2021-05-28 | 1,210 | 1,228 | 1,201 | 1,215 | 50,500 | 1,215 |
| 2021-05-27 | 1,185 | 1,204 | 1,182 | 1,198 | 40,900 | 1,198 |
| 2021-05-26 | 1,173 | 1,187 | 1,169 | 1,185 | 17,600 | 1,185 |
| 2021-05-25 | 1,179 | 1,180 | 1,161 | 1,175 | 20,300 | 1,175 |
| 2021-05-24 | 1,174 | 1,177 | 1,154 | 1,170 | 24,300 | 1,170 |
| 2021-05-21 | 1,145 | 1,177 | 1,130 | 1,174 | 62,600 | 1,174 |
| 2021-05-20 | 1,149 | 1,149 | 1,108 | 1,126 | 60,500 | 1,126 |
| 2021-05-19 | 1,140 | 1,150 | 1,127 | 1,149 | 40,000 | 1,149 |
| 2021-05-18 | 1,132 | 1,155 | 1,120 | 1,153 | 62,700 | 1,153 |
| 2021-05-17 | 1,116 | 1,123 | 1,091 | 1,120 | 53,700 | 1,120 |
| 2021-05-14 | 1,110 | 1,120 | 1,088 | 1,113 | 42,600 | 1,113 |
| 2021-05-13 | 1,058 | 1,104 | 1,055 | 1,100 | 82,400 | 1,100 |
| 2021-05-12 | 1,120 | 1,123 | 1,032 | 1,060 | 157,800 | 1,060 |
| 2021-05-11 | 1,140 | 1,153 | 1,089 | 1,120 | 278,200 | 1,120 |
| 2021-05-10 | 1,059 | 1,086 | 1,045 | 1,050 | 98,600 | 1,050 |
| 2021-05-07 | 1,031 | 1,064 | 1,031 | 1,059 | 29,600 | 1,059 |
| 2021-05-06 | 1,020 | 1,037 | 1,020 | 1,035 | 7,500 | 1,035 |
| 2021-04-30 | 1,029 | 1,029 | 1,000 | 1,015 | 21,200 | 1,015 |
| 2021-04-28 | 1,024 | 1,039 | 1,015 | 1,022 | 10,100 | 1,022 |
| 2021-04-27 | 1,049 | 1,049 | 1,028 | 1,028 | 16,300 | 1,028 |
| 2021-04-26 | 1,007 | 1,060 | 997 | 1,044 | 33,600 | 1,044 |
| 2021-04-23 | 1,002 | 1,020 | 996 | 1,006 | 9,700 | 1,006 |
| 2021-04-22 | 1,011 | 1,022 | 1,008 | 1,017 | 5,300 | 1,017 |
| 2021-04-21 | 1,012 | 1,022 | 981 | 992 | 62,600 | 992 |
| 2021-04-20 | 1,054 | 1,061 | 1,031 | 1,033 | 20,700 | 1,033 |
| 2021-04-19 | 1,063 | 1,079 | 1,059 | 1,070 | 8,600 | 1,070 |
| 2021-04-16 | 1,057 | 1,076 | 1,056 | 1,062 | 10,700 | 1,062 |
| 2021-04-15 | 1,094 | 1,115 | 1,057 | 1,067 | 25,000 | 1,067 |
| 2021-04-14 | 1,090 | 1,128 | 1,090 | 1,096 | 41,500 | 1,096 |
| 2021-04-13 | 1,048 | 1,107 | 1,048 | 1,098 | 55,300 | 1,098 |
| 2021-04-12 | 1,051 | 1,054 | 1,028 | 1,048 | 21,600 | 1,048 |
| 2021-04-09 | 1,007 | 1,045 | 1,007 | 1,034 | 32,500 | 1,034 |
| 2021-04-08 | 1,030 | 1,030 | 1,005 | 1,018 | 30,100 | 1,018 |
| 2021-04-07 | 1,028 | 1,039 | 1,015 | 1,029 | 24,400 | 1,029 |
| 2021-04-06 | 1,058 | 1,058 | 1,016 | 1,029 | 72,100 | 1,029 |
| 2021-04-05 | 1,061 | 1,071 | 1,053 | 1,057 | 27,000 | 1,057 |
| 2021-04-02 | 1,080 | 1,096 | 1,060 | 1,071 | 42,200 | 1,071 |
| 2021-04-01 | 1,097 | 1,102 | 1,069 | 1,091 | 37,200 | 1,091 |
| 2021-03-31 | 1,120 | 1,133 | 1,100 | 1,103 | 39,500 | 1,103 |
| 2021-03-30 | 1,110 | 1,150 | 1,101 | 1,131 | 77,500 | 1,131 |
| 2021-03-29 | 1,180 | 1,192 | 1,161 | 1,168 | 74,700 | 1,168 |
| 2021-03-26 | 1,138 | 1,177 | 1,118 | 1,170 | 49,700 | 1,170 |
| 2021-03-25 | 1,082 | 1,132 | 1,082 | 1,114 | 27,200 | 1,114 |
| 2021-03-24 | 1,111 | 1,122 | 1,080 | 1,109 | 70,900 | 1,109 |
| 2021-03-23 | 1,161 | 1,164 | 1,116 | 1,121 | 56,300 | 1,121 |
| 2021-03-22 | 1,183 | 1,183 | 1,151 | 1,164 | 45,800 | 1,164 |
| 2021-03-19 | 1,175 | 1,186 | 1,170 | 1,178 | 27,500 | 1,178 |
| 2021-03-18 | 1,160 | 1,183 | 1,158 | 1,183 | 85,200 | 1,183 |
| 2021-03-17 | 1,170 | 1,180 | 1,162 | 1,164 | 24,600 | 1,164 |
| 2021-03-16 | 1,164 | 1,190 | 1,155 | 1,172 | 41,200 | 1,172 |
| 2021-03-15 | 1,170 | 1,181 | 1,154 | 1,164 | 32,400 | 1,164 |
| 2021-03-12 | 1,200 | 1,207 | 1,169 | 1,170 | 38,000 | 1,170 |
| 2021-03-11 | 1,165 | 1,192 | 1,163 | 1,192 | 31,300 | 1,192 |
| 2021-03-10 | 1,163 | 1,203 | 1,163 | 1,165 | 50,400 | 1,165 |
| 2021-03-09 | 1,223 | 1,223 | 1,150 | 1,172 | 174,100 | 1,172 |
| 2021-03-08 | 1,300 | 1,319 | 1,228 | 1,247 | 110,400 | 1,247 |
| 2021-03-05 | 1,300 | 1,307 | 1,246 | 1,294 | 79,100 | 1,294 |
| 2021-03-04 | 1,305 | 1,310 | 1,246 | 1,289 | 144,100 | 1,289 |
| 2021-03-03 | 1,344 | 1,371 | 1,286 | 1,314 | 182,100 | 1,314 |
| 2021-03-02 | 1,280 | 1,326 | 1,263 | 1,305 | 143,500 | 1,305 |
| 2021-03-01 | 1,203 | 1,270 | 1,200 | 1,261 | 174,300 | 1,261 |
| 2021-02-26 | 1,166 | 1,244 | 1,150 | 1,173 | 83,000 | 1,173 |
| 2021-02-25 | 1,173 | 1,216 | 1,166 | 1,189 | 78,600 | 1,189 |
| 2021-02-24 | 1,152 | 1,300 | 1,151 | 1,203 | 195,300 | 1,203 |
| 2021-02-22 | 1,137 | 1,158 | 1,124 | 1,125 | 75,300 | 1,125 |
| 2021-02-19 | 1,112 | 1,112 | 1,062 | 1,107 | 46,000 | 1,107 |
| 2021-02-18 | 1,090 | 1,127 | 1,081 | 1,099 | 72,300 | 1,099 |
| 2021-02-17 | 1,046 | 1,091 | 1,046 | 1,083 | 76,000 | 1,083 |
| 2021-02-16 | 1,000 | 1,062 | 997 | 1,046 | 98,100 | 1,046 |
| 2021-02-15 | 1,008 | 1,020 | 986 | 999 | 62,900 | 999 |
| 2021-02-12 | 976 | 1,026 | 974 | 1,008 | 111,400 | 1,008 |
| 2021-02-10 | 962 | 969 | 925 | 965 | 87,100 | 965 |
| 2021-02-09 | 963 | 973 | 947 | 968 | 54,200 | 968 |
| 2021-02-08 | 973 | 976 | 953 | 963 | 49,400 | 963 |
| 2021-02-05 | 955 | 973 | 942 | 973 | 28,800 | 973 |
| 2021-02-04 | 950 | 958 | 937 | 942 | 34,900 | 942 |
| 2021-02-03 | 929 | 953 | 928 | 941 | 31,700 | 941 |
| 2021-02-02 | 907 | 929 | 907 | 921 | 31,800 | 921 |
| 2021-02-01 | 897 | 915 | 891 | 905 | 45,600 | 905 |
| 2021-01-29 | 898 | 901 | 880 | 890 | 26,600 | 890 |
| 2021-01-28 | 873 | 902 | 872 | 886 | 44,000 | 886 |
| 2021-01-27 | 869 | 893 | 866 | 893 | 24,300 | 893 |
| 2021-01-26 | 871 | 871 | 856 | 861 | 28,200 | 861 |
| 2021-01-25 | 836 | 886 | 836 | 864 | 66,500 | 864 |
| 2021-01-22 | 826 | 841 | 826 | 831 | 27,000 | 831 |
| 2021-01-21 | 826 | 832 | 819 | 825 | 29,300 | 825 |
| 2021-01-20 | 826 | 843 | 824 | 825 | 31,000 | 825 |
| 2021-01-19 | 838 | 838 | 825 | 825 | 15,900 | 825 |
| 2021-01-18 | 826 | 837 | 823 | 824 | 23,900 | 824 |
| 2021-01-15 | 824 | 833 | 821 | 832 | 11,700 | 832 |
| 2021-01-14 | 823 | 836 | 822 | 822 | 17,400 | 822 |
| 2021-01-13 | 824 | 827 | 821 | 825 | 4,800 | 825 |
| 2021-01-12 | 823 | 830 | 820 | 823 | 17,900 | 823 |
| 2021-01-08 | 817 | 821 | 814 | 819 | 27,300 | 819 |
| 2021-01-07 | 822 | 823 | 815 | 818 | 27,000 | 818 |
| 2021-01-06 | 835 | 835 | 819 | 821 | 14,800 | 821 |
| 2021-01-05 | 821 | 826 | 815 | 824 | 40,400 | 824 |
| 2021-01-04 | 831 | 838 | 817 | 821 | 30,100 | 821 |
分割・併合履歴 ： [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株
