9305 (株)ヤマタネ 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 | 1,636 | 1,638 | 1,615 | 1,615 | 11,400 | 1,615 |
| 2021-12-29 | 1,625 | 1,643 | 1,624 | 1,639 | 9,200 | 1,639 |
| 2021-12-28 | 1,598 | 1,623 | 1,595 | 1,623 | 9,900 | 1,623 |
| 2021-12-27 | 1,601 | 1,607 | 1,597 | 1,597 | 7,000 | 1,597 |
| 2021-12-24 | 1,617 | 1,617 | 1,595 | 1,616 | 15,300 | 1,616 |
| 2021-12-23 | 1,594 | 1,594 | 1,581 | 1,581 | 6,700 | 1,581 |
| 2021-12-22 | 1,593 | 1,596 | 1,582 | 1,588 | 8,700 | 1,588 |
| 2021-12-21 | 1,590 | 1,608 | 1,583 | 1,593 | 10,200 | 1,593 |
| 2021-12-20 | 1,639 | 1,639 | 1,588 | 1,588 | 12,400 | 1,588 |
| 2021-12-17 | 1,653 | 1,653 | 1,621 | 1,633 | 10,900 | 1,633 |
| 2021-12-16 | 1,648 | 1,655 | 1,637 | 1,649 | 14,400 | 1,649 |
| 2021-12-15 | 1,635 | 1,643 | 1,623 | 1,643 | 14,800 | 1,643 |
| 2021-12-14 | 1,640 | 1,648 | 1,626 | 1,635 | 8,400 | 1,635 |
| 2021-12-13 | 1,641 | 1,641 | 1,624 | 1,631 | 13,200 | 1,631 |
| 2021-12-10 | 1,610 | 1,646 | 1,596 | 1,643 | 20,200 | 1,643 |
| 2021-12-09 | 1,600 | 1,609 | 1,591 | 1,601 | 7,300 | 1,601 |
| 2021-12-08 | 1,608 | 1,612 | 1,596 | 1,612 | 9,500 | 1,612 |
| 2021-12-07 | 1,578 | 1,617 | 1,570 | 1,617 | 14,000 | 1,617 |
| 2021-12-06 | 1,574 | 1,578 | 1,559 | 1,559 | 7,500 | 1,559 |
| 2021-12-03 | 1,550 | 1,575 | 1,538 | 1,574 | 8,100 | 1,574 |
| 2021-12-02 | 1,507 | 1,552 | 1,507 | 1,528 | 15,900 | 1,528 |
| 2021-12-01 | 1,515 | 1,530 | 1,503 | 1,517 | 16,500 | 1,517 |
| 2021-11-30 | 1,564 | 1,564 | 1,513 | 1,516 | 33,000 | 1,516 |
| 2021-11-29 | 1,573 | 1,577 | 1,552 | 1,552 | 19,200 | 1,552 |
| 2021-11-26 | 1,596 | 1,596 | 1,575 | 1,585 | 9,100 | 1,585 |
| 2021-11-25 | 1,592 | 1,592 | 1,577 | 1,589 | 7,200 | 1,589 |
| 2021-11-24 | 1,577 | 1,594 | 1,575 | 1,576 | 6,800 | 1,576 |
| 2021-11-22 | 1,587 | 1,587 | 1,577 | 1,580 | 2,300 | 1,580 |
| 2021-11-19 | 1,600 | 1,600 | 1,578 | 1,578 | 11,900 | 1,578 |
| 2021-11-18 | 1,595 | 1,597 | 1,585 | 1,588 | 8,300 | 1,588 |
| 2021-11-17 | 1,598 | 1,605 | 1,596 | 1,596 | 5,400 | 1,596 |
| 2021-11-16 | 1,610 | 1,615 | 1,598 | 1,601 | 8,900 | 1,601 |
| 2021-11-15 | 1,619 | 1,619 | 1,599 | 1,600 | 7,200 | 1,600 |
| 2021-11-12 | 1,582 | 1,604 | 1,582 | 1,602 | 8,300 | 1,602 |
| 2021-11-11 | 1,585 | 1,599 | 1,583 | 1,583 | 3,900 | 1,583 |
| 2021-11-10 | 1,598 | 1,602 | 1,586 | 1,588 | 8,500 | 1,588 |
| 2021-11-09 | 1,606 | 1,611 | 1,598 | 1,598 | 17,700 | 1,598 |
| 2021-11-08 | 1,613 | 1,621 | 1,606 | 1,606 | 13,400 | 1,606 |
| 2021-11-05 | 1,639 | 1,639 | 1,620 | 1,627 | 15,700 | 1,627 |
| 2021-11-04 | 1,628 | 1,639 | 1,624 | 1,639 | 13,900 | 1,639 |
| 2021-11-02 | 1,606 | 1,633 | 1,600 | 1,629 | 11,400 | 1,629 |
| 2021-11-01 | 1,575 | 1,606 | 1,575 | 1,606 | 10,600 | 1,606 |
| 2021-10-29 | 1,581 | 1,584 | 1,564 | 1,566 | 9,500 | 1,566 |
| 2021-10-28 | 1,604 | 1,612 | 1,567 | 1,567 | 85,200 | 1,567 |
| 2021-10-27 | 1,608 | 1,614 | 1,602 | 1,604 | 11,300 | 1,604 |
| 2021-10-26 | 1,617 | 1,617 | 1,603 | 1,613 | 19,100 | 1,613 |
| 2021-10-25 | 1,618 | 1,622 | 1,604 | 1,604 | 12,900 | 1,604 |
| 2021-10-22 | 1,612 | 1,624 | 1,610 | 1,616 | 9,800 | 1,616 |
| 2021-10-21 | 1,614 | 1,619 | 1,612 | 1,613 | 10,100 | 1,613 |
| 2021-10-20 | 1,619 | 1,630 | 1,616 | 1,616 | 12,100 | 1,616 |
| 2021-10-19 | 1,597 | 1,613 | 1,596 | 1,610 | 8,400 | 1,610 |
| 2021-10-18 | 1,594 | 1,596 | 1,588 | 1,596 | 9,600 | 1,596 |
| 2021-10-15 | 1,576 | 1,593 | 1,576 | 1,587 | 9,200 | 1,587 |
| 2021-10-14 | 1,574 | 1,580 | 1,571 | 1,576 | 12,600 | 1,576 |
| 2021-10-13 | 1,576 | 1,585 | 1,575 | 1,577 | 13,000 | 1,577 |
| 2021-10-12 | 1,581 | 1,586 | 1,578 | 1,578 | 8,200 | 1,578 |
| 2021-10-11 | 1,582 | 1,590 | 1,575 | 1,586 | 7,900 | 1,586 |
| 2021-10-08 | 1,593 | 1,595 | 1,575 | 1,575 | 11,700 | 1,575 |
| 2021-10-07 | 1,575 | 1,593 | 1,571 | 1,576 | 9,300 | 1,576 |
| 2021-10-06 | 1,567 | 1,590 | 1,566 | 1,575 | 14,600 | 1,575 |
| 2021-10-05 | 1,561 | 1,581 | 1,561 | 1,565 | 19,700 | 1,565 |
| 2021-10-04 | 1,587 | 1,587 | 1,567 | 1,567 | 12,200 | 1,567 |
| 2021-10-01 | 1,587 | 1,595 | 1,586 | 1,586 | 25,100 | 1,586 |
| 2021-09-30 | 1,605 | 1,605 | 1,593 | 1,593 | 14,400 | 1,593 |
| 2021-09-29 | 1,618 | 1,627 | 1,594 | 1,607 | 76,500 | 1,607 |
| 2021-09-28 | 1,660 | 1,669 | 1,640 | 1,669 | 27,600 | 1,669 |
| 2021-09-27 | 1,671 | 1,673 | 1,655 | 1,659 | 12,900 | 1,659 |
| 2021-09-24 | 1,668 | 1,671 | 1,649 | 1,669 | 20,200 | 1,669 |
| 2021-09-22 | 1,658 | 1,658 | 1,628 | 1,628 | 13,400 | 1,628 |
| 2021-09-21 | 1,626 | 1,661 | 1,611 | 1,658 | 19,300 | 1,658 |
| 2021-09-17 | 1,659 | 1,659 | 1,632 | 1,643 | 25,100 | 1,643 |
| 2021-09-16 | 1,658 | 1,665 | 1,642 | 1,659 | 27,000 | 1,659 |
| 2021-09-15 | 1,653 | 1,664 | 1,650 | 1,662 | 18,800 | 1,662 |
| 2021-09-14 | 1,715 | 1,721 | 1,666 | 1,678 | 31,800 | 1,678 |
| 2021-09-13 | 1,694 | 1,710 | 1,684 | 1,710 | 12,000 | 1,710 |
| 2021-09-10 | 1,663 | 1,694 | 1,654 | 1,694 | 29,300 | 1,694 |
| 2021-09-09 | 1,666 | 1,673 | 1,657 | 1,664 | 26,300 | 1,664 |
| 2021-09-08 | 1,624 | 1,646 | 1,617 | 1,646 | 22,700 | 1,646 |
| 2021-09-07 | 1,599 | 1,618 | 1,595 | 1,617 | 29,600 | 1,617 |
| 2021-09-06 | 1,595 | 1,598 | 1,588 | 1,598 | 17,100 | 1,598 |
| 2021-09-03 | 1,569 | 1,586 | 1,566 | 1,585 | 16,900 | 1,585 |
| 2021-09-02 | 1,578 | 1,578 | 1,570 | 1,571 | 8,700 | 1,571 |
| 2021-09-01 | 1,560 | 1,572 | 1,560 | 1,572 | 5,200 | 1,572 |
| 2021-08-31 | 1,564 | 1,566 | 1,558 | 1,559 | 8,300 | 1,559 |
| 2021-08-30 | 1,560 | 1,564 | 1,553 | 1,564 | 11,900 | 1,564 |
| 2021-08-27 | 1,550 | 1,563 | 1,549 | 1,555 | 11,800 | 1,555 |
| 2021-08-26 | 1,557 | 1,560 | 1,552 | 1,560 | 9,600 | 1,560 |
| 2021-08-25 | 1,549 | 1,554 | 1,547 | 1,552 | 8,900 | 1,552 |
| 2021-08-24 | 1,560 | 1,560 | 1,547 | 1,550 | 16,300 | 1,550 |
| 2021-08-23 | 1,566 | 1,566 | 1,546 | 1,548 | 20,200 | 1,548 |
| 2021-08-20 | 1,563 | 1,563 | 1,546 | 1,552 | 17,500 | 1,552 |
| 2021-08-19 | 1,558 | 1,563 | 1,552 | 1,553 | 9,900 | 1,553 |
| 2021-08-18 | 1,555 | 1,565 | 1,550 | 1,558 | 11,800 | 1,558 |
| 2021-08-17 | 1,559 | 1,561 | 1,552 | 1,555 | 22,100 | 1,555 |
| 2021-08-16 | 1,573 | 1,573 | 1,554 | 1,559 | 29,700 | 1,559 |
| 2021-08-13 | 1,556 | 1,563 | 1,553 | 1,557 | 18,300 | 1,557 |
| 2021-08-12 | 1,565 | 1,568 | 1,554 | 1,556 | 10,900 | 1,556 |
| 2021-08-11 | 1,570 | 1,570 | 1,554 | 1,557 | 15,100 | 1,557 |
| 2021-08-10 | 1,555 | 1,564 | 1,550 | 1,556 | 17,100 | 1,556 |
| 2021-08-06 | 1,572 | 1,583 | 1,553 | 1,559 | 33,400 | 1,559 |
| 2021-08-05 | 1,572 | 1,576 | 1,569 | 1,570 | 4,300 | 1,570 |
| 2021-08-04 | 1,574 | 1,575 | 1,570 | 1,572 | 5,300 | 1,572 |
| 2021-08-03 | 1,581 | 1,583 | 1,573 | 1,574 | 4,700 | 1,574 |
| 2021-08-02 | 1,563 | 1,583 | 1,561 | 1,581 | 9,800 | 1,581 |
| 2021-07-30 | 1,579 | 1,579 | 1,563 | 1,563 | 7,000 | 1,563 |
| 2021-07-29 | 1,567 | 1,579 | 1,564 | 1,579 | 9,300 | 1,579 |
| 2021-07-28 | 1,564 | 1,575 | 1,564 | 1,567 | 3,100 | 1,567 |
| 2021-07-27 | 1,571 | 1,577 | 1,567 | 1,577 | 9,400 | 1,577 |
| 2021-07-26 | 1,572 | 1,572 | 1,558 | 1,566 | 6,100 | 1,566 |
| 2021-07-21 | 1,567 | 1,567 | 1,550 | 1,559 | 14,500 | 1,559 |
| 2021-07-20 | 1,549 | 1,554 | 1,547 | 1,547 | 9,100 | 1,547 |
| 2021-07-19 | 1,556 | 1,565 | 1,550 | 1,553 | 10,000 | 1,553 |
| 2021-07-16 | 1,551 | 1,563 | 1,551 | 1,556 | 9,500 | 1,556 |
| 2021-07-15 | 1,562 | 1,568 | 1,553 | 1,553 | 7,200 | 1,553 |
| 2021-07-14 | 1,568 | 1,572 | 1,555 | 1,562 | 9,200 | 1,562 |
| 2021-07-13 | 1,550 | 1,567 | 1,542 | 1,563 | 11,500 | 1,563 |
| 2021-07-12 | 1,535 | 1,542 | 1,525 | 1,538 | 11,200 | 1,538 |
| 2021-07-09 | 1,512 | 1,525 | 1,512 | 1,512 | 32,400 | 1,512 |
| 2021-07-08 | 1,525 | 1,533 | 1,519 | 1,519 | 23,300 | 1,519 |
| 2021-07-07 | 1,532 | 1,540 | 1,526 | 1,526 | 14,100 | 1,526 |
| 2021-07-06 | 1,536 | 1,542 | 1,531 | 1,534 | 8,000 | 1,534 |
| 2021-07-05 | 1,548 | 1,555 | 1,542 | 1,542 | 6,300 | 1,542 |
| 2021-07-02 | 1,557 | 1,557 | 1,546 | 1,546 | 5,800 | 1,546 |
| 2021-07-01 | 1,553 | 1,558 | 1,546 | 1,548 | 13,000 | 1,548 |
| 2021-06-30 | 1,579 | 1,579 | 1,553 | 1,553 | 21,200 | 1,553 |
| 2021-06-29 | 1,579 | 1,579 | 1,562 | 1,562 | 14,600 | 1,562 |
| 2021-06-28 | 1,574 | 1,581 | 1,566 | 1,579 | 13,300 | 1,579 |
| 2021-06-25 | 1,575 | 1,575 | 1,551 | 1,574 | 28,800 | 1,574 |
| 2021-06-24 | 1,523 | 1,535 | 1,523 | 1,535 | 4,600 | 1,535 |
| 2021-06-23 | 1,513 | 1,527 | 1,513 | 1,527 | 6,800 | 1,527 |
| 2021-06-22 | 1,515 | 1,520 | 1,508 | 1,517 | 19,000 | 1,517 |
| 2021-06-21 | 1,520 | 1,529 | 1,512 | 1,512 | 23,200 | 1,512 |
| 2021-06-18 | 1,545 | 1,545 | 1,522 | 1,526 | 14,900 | 1,526 |
| 2021-06-17 | 1,517 | 1,535 | 1,514 | 1,528 | 11,600 | 1,528 |
| 2021-06-16 | 1,505 | 1,516 | 1,505 | 1,512 | 9,500 | 1,512 |
| 2021-06-15 | 1,508 | 1,514 | 1,506 | 1,513 | 8,700 | 1,513 |
| 2021-06-14 | 1,509 | 1,512 | 1,504 | 1,505 | 5,700 | 1,505 |
| 2021-06-11 | 1,515 | 1,518 | 1,504 | 1,505 | 16,900 | 1,505 |
| 2021-06-10 | 1,501 | 1,512 | 1,501 | 1,508 | 8,700 | 1,508 |
| 2021-06-09 | 1,501 | 1,509 | 1,500 | 1,501 | 11,000 | 1,501 |
| 2021-06-08 | 1,500 | 1,502 | 1,497 | 1,500 | 8,600 | 1,500 |
| 2021-06-07 | 1,502 | 1,510 | 1,495 | 1,495 | 17,400 | 1,495 |
| 2021-06-04 | 1,499 | 1,507 | 1,497 | 1,500 | 6,400 | 1,500 |
| 2021-06-03 | 1,500 | 1,507 | 1,498 | 1,499 | 10,100 | 1,499 |
| 2021-06-02 | 1,497 | 1,507 | 1,495 | 1,498 | 62,500 | 1,498 |
| 2021-06-01 | 1,496 | 1,506 | 1,494 | 1,506 | 16,100 | 1,506 |
| 2021-05-31 | 1,499 | 1,501 | 1,496 | 1,496 | 13,100 | 1,496 |
| 2021-05-28 | 1,500 | 1,506 | 1,496 | 1,503 | 11,900 | 1,503 |
| 2021-05-27 | 1,499 | 1,506 | 1,495 | 1,495 | 10,000 | 1,495 |
| 2021-05-26 | 1,509 | 1,509 | 1,499 | 1,501 | 17,000 | 1,501 |
| 2021-05-25 | 1,509 | 1,515 | 1,503 | 1,503 | 14,700 | 1,503 |
| 2021-05-24 | 1,505 | 1,510 | 1,500 | 1,505 | 9,000 | 1,505 |
| 2021-05-21 | 1,500 | 1,509 | 1,496 | 1,496 | 17,400 | 1,496 |
| 2021-05-20 | 1,499 | 1,507 | 1,495 | 1,497 | 27,400 | 1,497 |
| 2021-05-19 | 1,499 | 1,503 | 1,494 | 1,496 | 15,000 | 1,496 |
| 2021-05-18 | 1,493 | 1,508 | 1,485 | 1,501 | 21,400 | 1,501 |
| 2021-05-17 | 1,500 | 1,502 | 1,486 | 1,489 | 25,700 | 1,489 |
| 2021-05-14 | 1,487 | 1,500 | 1,474 | 1,495 | 19,900 | 1,495 |
| 2021-05-13 | 1,471 | 1,484 | 1,465 | 1,465 | 18,000 | 1,465 |
| 2021-05-12 | 1,488 | 1,488 | 1,473 | 1,473 | 19,200 | 1,473 |
| 2021-05-11 | 1,493 | 1,494 | 1,478 | 1,478 | 14,800 | 1,478 |
| 2021-05-10 | 1,473 | 1,496 | 1,473 | 1,489 | 11,100 | 1,489 |
| 2021-05-07 | 1,470 | 1,487 | 1,469 | 1,475 | 8,900 | 1,475 |
| 2021-05-06 | 1,450 | 1,470 | 1,445 | 1,460 | 13,400 | 1,460 |
| 2021-04-30 | 1,460 | 1,471 | 1,434 | 1,445 | 37,200 | 1,445 |
| 2021-04-28 | 1,472 | 1,473 | 1,456 | 1,456 | 22,000 | 1,456 |
| 2021-04-27 | 1,492 | 1,492 | 1,473 | 1,473 | 16,500 | 1,473 |
| 2021-04-26 | 1,485 | 1,492 | 1,481 | 1,486 | 17,000 | 1,486 |
| 2021-04-23 | 1,485 | 1,498 | 1,482 | 1,488 | 8,600 | 1,488 |
| 2021-04-22 | 1,496 | 1,500 | 1,483 | 1,489 | 12,100 | 1,489 |
| 2021-04-21 | 1,504 | 1,511 | 1,488 | 1,489 | 75,300 | 1,489 |
| 2021-04-20 | 1,521 | 1,521 | 1,504 | 1,504 | 19,900 | 1,504 |
| 2021-04-19 | 1,529 | 1,529 | 1,513 | 1,521 | 6,100 | 1,521 |
| 2021-04-16 | 1,506 | 1,518 | 1,504 | 1,515 | 16,500 | 1,515 |
| 2021-04-15 | 1,504 | 1,517 | 1,503 | 1,511 | 13,700 | 1,511 |
| 2021-04-14 | 1,508 | 1,508 | 1,497 | 1,504 | 7,000 | 1,504 |
| 2021-04-13 | 1,496 | 1,509 | 1,496 | 1,509 | 18,200 | 1,509 |
| 2021-04-12 | 1,481 | 1,500 | 1,481 | 1,496 | 8,200 | 1,496 |
| 2021-04-09 | 1,475 | 1,502 | 1,472 | 1,488 | 21,500 | 1,488 |
| 2021-04-08 | 1,500 | 1,500 | 1,469 | 1,469 | 56,500 | 1,469 |
| 2021-04-07 | 1,505 | 1,517 | 1,505 | 1,510 | 15,400 | 1,510 |
| 2021-04-06 | 1,528 | 1,530 | 1,502 | 1,502 | 27,100 | 1,502 |
| 2021-04-05 | 1,515 | 1,526 | 1,507 | 1,526 | 15,000 | 1,526 |
| 2021-04-02 | 1,521 | 1,533 | 1,507 | 1,515 | 12,100 | 1,515 |
| 2021-04-01 | 1,520 | 1,520 | 1,509 | 1,510 | 23,900 | 1,510 |
| 2021-03-31 | 1,521 | 1,527 | 1,508 | 1,520 | 28,100 | 1,520 |
| 2021-03-30 | 1,498 | 1,542 | 1,496 | 1,534 | 45,400 | 1,534 |
| 2021-03-29 | 1,539 | 1,552 | 1,512 | 1,532 | 35,000 | 1,532 |
| 2021-03-26 | 1,520 | 1,530 | 1,516 | 1,523 | 49,700 | 1,523 |
| 2021-03-25 | 1,536 | 1,541 | 1,520 | 1,522 | 38,900 | 1,522 |
| 2021-03-24 | 1,545 | 1,551 | 1,530 | 1,530 | 70,500 | 1,530 |
| 2021-03-23 | 1,549 | 1,558 | 1,542 | 1,554 | 30,200 | 1,554 |
| 2021-03-22 | 1,560 | 1,575 | 1,543 | 1,543 | 56,700 | 1,543 |
| 2021-03-19 | 1,533 | 1,587 | 1,533 | 1,566 | 77,200 | 1,566 |
| 2021-03-18 | 1,556 | 1,556 | 1,525 | 1,544 | 49,100 | 1,544 |
| 2021-03-17 | 1,527 | 1,541 | 1,523 | 1,535 | 40,700 | 1,535 |
| 2021-03-16 | 1,522 | 1,544 | 1,522 | 1,530 | 38,800 | 1,530 |
| 2021-03-15 | 1,510 | 1,555 | 1,510 | 1,536 | 53,900 | 1,536 |
| 2021-03-12 | 1,520 | 1,522 | 1,504 | 1,521 | 24,000 | 1,521 |
| 2021-03-11 | 1,512 | 1,516 | 1,502 | 1,514 | 15,700 | 1,514 |
| 2021-03-10 | 1,504 | 1,515 | 1,500 | 1,505 | 20,200 | 1,505 |
| 2021-03-09 | 1,491 | 1,522 | 1,488 | 1,522 | 21,300 | 1,522 |
| 2021-03-08 | 1,500 | 1,501 | 1,476 | 1,483 | 42,100 | 1,483 |
| 2021-03-05 | 1,480 | 1,488 | 1,455 | 1,482 | 40,900 | 1,482 |
| 2021-03-04 | 1,466 | 1,484 | 1,465 | 1,482 | 36,300 | 1,482 |
| 2021-03-03 | 1,436 | 1,467 | 1,430 | 1,466 | 49,500 | 1,466 |
| 2021-03-02 | 1,421 | 1,442 | 1,413 | 1,436 | 18,700 | 1,436 |
| 2021-03-01 | 1,426 | 1,426 | 1,404 | 1,405 | 23,000 | 1,405 |
| 2021-02-26 | 1,418 | 1,421 | 1,406 | 1,406 | 38,100 | 1,406 |
| 2021-02-25 | 1,437 | 1,448 | 1,415 | 1,419 | 31,500 | 1,419 |
| 2021-02-24 | 1,442 | 1,448 | 1,431 | 1,437 | 18,000 | 1,437 |
| 2021-02-22 | 1,438 | 1,442 | 1,429 | 1,442 | 8,300 | 1,442 |
| 2021-02-19 | 1,422 | 1,426 | 1,405 | 1,426 | 11,200 | 1,426 |
| 2021-02-18 | 1,455 | 1,460 | 1,417 | 1,421 | 29,100 | 1,421 |
| 2021-02-17 | 1,440 | 1,470 | 1,440 | 1,459 | 16,100 | 1,459 |
| 2021-02-16 | 1,455 | 1,455 | 1,442 | 1,451 | 18,800 | 1,451 |
| 2021-02-15 | 1,463 | 1,463 | 1,443 | 1,448 | 11,300 | 1,448 |
| 2021-02-12 | 1,481 | 1,483 | 1,445 | 1,451 | 21,200 | 1,451 |
| 2021-02-10 | 1,435 | 1,491 | 1,435 | 1,483 | 23,500 | 1,483 |
| 2021-02-09 | 1,438 | 1,451 | 1,423 | 1,451 | 27,900 | 1,451 |
| 2021-02-08 | 1,436 | 1,436 | 1,418 | 1,428 | 19,400 | 1,428 |
| 2021-02-05 | 1,389 | 1,438 | 1,389 | 1,436 | 54,300 | 1,436 |
| 2021-02-04 | 1,380 | 1,389 | 1,378 | 1,379 | 11,900 | 1,379 |
| 2021-02-03 | 1,379 | 1,392 | 1,375 | 1,382 | 12,600 | 1,382 |
| 2021-02-02 | 1,362 | 1,387 | 1,361 | 1,385 | 25,600 | 1,385 |
| 2021-02-01 | 1,365 | 1,375 | 1,361 | 1,368 | 13,000 | 1,368 |
| 2021-01-29 | 1,369 | 1,374 | 1,356 | 1,365 | 28,100 | 1,365 |
| 2021-01-28 | 1,357 | 1,388 | 1,356 | 1,375 | 99,800 | 1,375 |
| 2021-01-27 | 1,352 | 1,368 | 1,351 | 1,358 | 34,400 | 1,358 |
| 2021-01-26 | 1,358 | 1,362 | 1,350 | 1,350 | 57,900 | 1,350 |
| 2021-01-25 | 1,362 | 1,374 | 1,360 | 1,368 | 29,100 | 1,368 |
| 2021-01-22 | 1,357 | 1,378 | 1,357 | 1,361 | 31,300 | 1,361 |
| 2021-01-21 | 1,350 | 1,383 | 1,348 | 1,371 | 62,100 | 1,371 |
| 2021-01-20 | 1,354 | 1,357 | 1,348 | 1,352 | 63,100 | 1,352 |
| 2021-01-19 | 1,362 | 1,367 | 1,354 | 1,358 | 32,600 | 1,358 |
| 2021-01-18 | 1,356 | 1,371 | 1,353 | 1,364 | 15,700 | 1,364 |
| 2021-01-15 | 1,360 | 1,372 | 1,358 | 1,359 | 14,800 | 1,359 |
| 2021-01-14 | 1,381 | 1,381 | 1,362 | 1,364 | 27,700 | 1,364 |
| 2021-01-13 | 1,367 | 1,384 | 1,365 | 1,384 | 16,400 | 1,384 |
| 2021-01-12 | 1,357 | 1,387 | 1,354 | 1,368 | 30,800 | 1,368 |
| 2021-01-08 | 1,360 | 1,370 | 1,354 | 1,356 | 41,200 | 1,356 |
| 2021-01-07 | 1,361 | 1,377 | 1,358 | 1,362 | 16,200 | 1,362 |
| 2021-01-06 | 1,359 | 1,369 | 1,358 | 1,361 | 12,700 | 1,361 |
| 2021-01-05 | 1,363 | 1,373 | 1,358 | 1,360 | 12,300 | 1,360 |
| 2021-01-04 | 1,365 | 1,375 | 1,354 | 1,364 | 20,300 | 1,364 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-04-25]1株→1.1株 [1983-04-26]1株→1.05株
