1376 カネコ種苗(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 | 1,487 | 1,504 | 1,465 | 1,504 | 4,700 | 1,504 |
| 2021-12-29 | 1,452 | 1,500 | 1,442 | 1,500 | 5,700 | 1,500 |
| 2021-12-28 | 1,452 | 1,463 | 1,439 | 1,463 | 4,000 | 1,463 |
| 2021-12-27 | 1,450 | 1,455 | 1,443 | 1,455 | 2,300 | 1,455 |
| 2021-12-24 | 1,457 | 1,457 | 1,441 | 1,450 | 2,600 | 1,450 |
| 2021-12-23 | 1,444 | 1,447 | 1,437 | 1,447 | 2,200 | 1,447 |
| 2021-12-22 | 1,449 | 1,450 | 1,439 | 1,439 | 1,800 | 1,439 |
| 2021-12-21 | 1,448 | 1,448 | 1,436 | 1,447 | 3,000 | 1,447 |
| 2021-12-20 | 1,448 | 1,458 | 1,443 | 1,445 | 2,300 | 1,445 |
| 2021-12-17 | 1,430 | 1,448 | 1,426 | 1,448 | 3,800 | 1,448 |
| 2021-12-16 | 1,415 | 1,450 | 1,415 | 1,448 | 7,700 | 1,448 |
| 2021-12-15 | 1,423 | 1,423 | 1,410 | 1,415 | 4,000 | 1,415 |
| 2021-12-14 | 1,392 | 1,415 | 1,383 | 1,407 | 5,700 | 1,407 |
| 2021-12-13 | 1,371 | 1,380 | 1,371 | 1,371 | 2,500 | 1,371 |
| 2021-12-10 | 1,415 | 1,415 | 1,362 | 1,365 | 12,600 | 1,365 |
| 2021-12-09 | 1,400 | 1,405 | 1,390 | 1,405 | 6,000 | 1,405 |
| 2021-12-08 | 1,390 | 1,403 | 1,390 | 1,399 | 4,000 | 1,399 |
| 2021-12-07 | 1,374 | 1,395 | 1,366 | 1,395 | 5,800 | 1,395 |
| 2021-12-06 | 1,339 | 1,372 | 1,339 | 1,351 | 6,200 | 1,351 |
| 2021-12-03 | 1,370 | 1,370 | 1,321 | 1,332 | 5,000 | 1,332 |
| 2021-12-02 | 1,353 | 1,373 | 1,327 | 1,327 | 7,800 | 1,327 |
| 2021-12-01 | 1,326 | 1,374 | 1,326 | 1,353 | 4,200 | 1,353 |
| 2021-11-30 | 1,380 | 1,387 | 1,336 | 1,348 | 10,300 | 1,348 |
| 2021-11-29 | 1,403 | 1,403 | 1,357 | 1,381 | 9,000 | 1,381 |
| 2021-11-26 | 1,407 | 1,418 | 1,407 | 1,407 | 4,500 | 1,407 |
| 2021-11-25 | 1,422 | 1,422 | 1,413 | 1,415 | 4,400 | 1,415 |
| 2021-11-24 | 1,429 | 1,429 | 1,406 | 1,413 | 4,300 | 1,413 |
| 2021-11-22 | 1,420 | 1,421 | 1,414 | 1,414 | 2,900 | 1,414 |
| 2021-11-19 | 1,425 | 1,428 | 1,420 | 1,420 | 1,900 | 1,420 |
| 2021-11-18 | 1,426 | 1,426 | 1,425 | 1,425 | 700 | 1,425 |
| 2021-11-17 | 1,434 | 1,434 | 1,426 | 1,426 | 2,500 | 1,426 |
| 2021-11-16 | 1,425 | 1,443 | 1,425 | 1,435 | 4,400 | 1,435 |
| 2021-11-15 | 1,468 | 1,468 | 1,421 | 1,421 | 6,000 | 1,421 |
| 2021-11-12 | 1,430 | 1,448 | 1,428 | 1,448 | 4,900 | 1,448 |
| 2021-11-11 | 1,458 | 1,458 | 1,418 | 1,418 | 4,000 | 1,418 |
| 2021-11-10 | 1,473 | 1,479 | 1,445 | 1,454 | 4,000 | 1,454 |
| 2021-11-09 | 1,490 | 1,490 | 1,473 | 1,473 | 1,700 | 1,473 |
| 2021-11-08 | 1,481 | 1,499 | 1,481 | 1,494 | 2,500 | 1,494 |
| 2021-11-05 | 1,516 | 1,516 | 1,495 | 1,500 | 3,700 | 1,500 |
| 2021-11-04 | 1,517 | 1,517 | 1,500 | 1,516 | 3,900 | 1,516 |
| 2021-11-02 | 1,518 | 1,518 | 1,510 | 1,510 | 1,400 | 1,510 |
| 2021-11-01 | 1,502 | 1,524 | 1,467 | 1,518 | 4,400 | 1,518 |
| 2021-10-29 | 1,508 | 1,508 | 1,482 | 1,502 | 4,600 | 1,502 |
| 2021-10-28 | 1,457 | 1,518 | 1,457 | 1,518 | 12,800 | 1,518 |
| 2021-10-27 | 1,455 | 1,471 | 1,455 | 1,462 | 2,200 | 1,462 |
| 2021-10-26 | 1,475 | 1,475 | 1,444 | 1,459 | 3,500 | 1,459 |
| 2021-10-25 | 1,472 | 1,481 | 1,465 | 1,472 | 4,200 | 1,472 |
| 2021-10-22 | 1,485 | 1,487 | 1,467 | 1,475 | 3,300 | 1,475 |
| 2021-10-21 | 1,480 | 1,499 | 1,478 | 1,479 | 2,600 | 1,479 |
| 2021-10-20 | 1,474 | 1,487 | 1,474 | 1,479 | 2,500 | 1,479 |
| 2021-10-19 | 1,466 | 1,475 | 1,466 | 1,474 | 1,300 | 1,474 |
| 2021-10-18 | 1,503 | 1,503 | 1,461 | 1,461 | 6,400 | 1,461 |
| 2021-10-15 | 1,466 | 1,488 | 1,451 | 1,488 | 6,700 | 1,488 |
| 2021-10-14 | 1,443 | 1,455 | 1,438 | 1,455 | 3,800 | 1,455 |
| 2021-10-13 | 1,440 | 1,458 | 1,437 | 1,443 | 5,300 | 1,443 |
| 2021-10-12 | 1,448 | 1,448 | 1,437 | 1,440 | 1,500 | 1,440 |
| 2021-10-11 | 1,438 | 1,448 | 1,437 | 1,448 | 2,700 | 1,448 |
| 2021-10-08 | 1,443 | 1,447 | 1,436 | 1,438 | 3,200 | 1,438 |
| 2021-10-07 | 1,446 | 1,449 | 1,427 | 1,430 | 5,500 | 1,430 |
| 2021-10-06 | 1,473 | 1,488 | 1,435 | 1,435 | 4,700 | 1,435 |
| 2021-10-05 | 1,500 | 1,500 | 1,430 | 1,430 | 13,300 | 1,430 |
| 2021-10-04 | 1,529 | 1,529 | 1,504 | 1,517 | 3,500 | 1,517 |
| 2021-10-01 | 1,550 | 1,550 | 1,512 | 1,512 | 5,000 | 1,512 |
| 2021-09-30 | 1,560 | 1,562 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2021-09-29 | 1,553 | 1,569 | 1,552 | 1,565 | 5,700 | 1,565 |
| 2021-09-28 | 1,574 | 1,576 | 1,557 | 1,576 | 6,300 | 1,576 |
| 2021-09-27 | 1,568 | 1,575 | 1,564 | 1,574 | 4,900 | 1,574 |
| 2021-09-24 | 1,570 | 1,580 | 1,566 | 1,580 | 11,700 | 1,580 |
| 2021-09-22 | 1,550 | 1,554 | 1,532 | 1,554 | 4,400 | 1,554 |
| 2021-09-21 | 1,575 | 1,575 | 1,542 | 1,542 | 5,800 | 1,542 |
| 2021-09-17 | 1,578 | 1,585 | 1,553 | 1,585 | 10,000 | 1,585 |
| 2021-09-16 | 1,562 | 1,576 | 1,557 | 1,576 | 5,000 | 1,576 |
| 2021-09-15 | 1,563 | 1,580 | 1,548 | 1,580 | 11,500 | 1,580 |
| 2021-09-14 | 1,560 | 1,580 | 1,547 | 1,580 | 9,100 | 1,580 |
| 2021-09-13 | 1,540 | 1,560 | 1,533 | 1,560 | 5,800 | 1,560 |
| 2021-09-10 | 1,516 | 1,545 | 1,514 | 1,545 | 19,100 | 1,545 |
| 2021-09-09 | 1,502 | 1,515 | 1,502 | 1,515 | 6,400 | 1,515 |
| 2021-09-08 | 1,513 | 1,513 | 1,492 | 1,511 | 8,300 | 1,511 |
| 2021-09-07 | 1,489 | 1,513 | 1,480 | 1,513 | 7,200 | 1,513 |
| 2021-09-06 | 1,483 | 1,487 | 1,473 | 1,487 | 5,000 | 1,487 |
| 2021-09-03 | 1,488 | 1,500 | 1,465 | 1,483 | 9,800 | 1,483 |
| 2021-09-02 | 1,500 | 1,500 | 1,465 | 1,482 | 10,300 | 1,482 |
| 2021-09-01 | 1,501 | 1,501 | 1,491 | 1,500 | 1,800 | 1,500 |
| 2021-08-31 | 1,492 | 1,502 | 1,492 | 1,494 | 2,300 | 1,494 |
| 2021-08-30 | 1,508 | 1,508 | 1,495 | 1,502 | 1,800 | 1,502 |
| 2021-08-27 | 1,502 | 1,502 | 1,493 | 1,500 | 2,700 | 1,500 |
| 2021-08-26 | 1,509 | 1,509 | 1,486 | 1,504 | 5,100 | 1,504 |
| 2021-08-25 | 1,507 | 1,507 | 1,495 | 1,496 | 2,700 | 1,496 |
| 2021-08-24 | 1,513 | 1,513 | 1,491 | 1,509 | 5,800 | 1,509 |
| 2021-08-23 | 1,470 | 1,500 | 1,470 | 1,500 | 6,100 | 1,500 |
| 2021-08-20 | 1,474 | 1,474 | 1,453 | 1,466 | 3,100 | 1,466 |
| 2021-08-19 | 1,484 | 1,484 | 1,461 | 1,461 | 3,100 | 1,461 |
| 2021-08-18 | 1,487 | 1,487 | 1,478 | 1,479 | 1,900 | 1,479 |
| 2021-08-17 | 1,481 | 1,487 | 1,479 | 1,481 | 1,200 | 1,481 |
| 2021-08-16 | 1,490 | 1,490 | 1,457 | 1,481 | 9,800 | 1,481 |
| 2021-08-13 | 1,472 | 1,483 | 1,472 | 1,483 | 4,400 | 1,483 |
| 2021-08-12 | 1,478 | 1,478 | 1,465 | 1,478 | 4,800 | 1,478 |
| 2021-08-11 | 1,461 | 1,470 | 1,457 | 1,470 | 2,000 | 1,470 |
| 2021-08-10 | 1,459 | 1,462 | 1,456 | 1,460 | 2,300 | 1,460 |
| 2021-08-06 | 1,450 | 1,453 | 1,442 | 1,453 | 2,000 | 1,453 |
| 2021-08-05 | 1,446 | 1,452 | 1,444 | 1,444 | 4,000 | 1,444 |
| 2021-08-04 | 1,447 | 1,447 | 1,440 | 1,440 | 1,400 | 1,440 |
| 2021-08-03 | 1,450 | 1,450 | 1,440 | 1,444 | 1,900 | 1,444 |
| 2021-08-02 | 1,440 | 1,450 | 1,440 | 1,450 | 4,900 | 1,450 |
| 2021-07-30 | 1,436 | 1,449 | 1,426 | 1,426 | 2,300 | 1,426 |
| 2021-07-29 | 1,438 | 1,452 | 1,430 | 1,452 | 4,600 | 1,452 |
| 2021-07-28 | 1,441 | 1,441 | 1,426 | 1,427 | 2,000 | 1,427 |
| 2021-07-27 | 1,430 | 1,441 | 1,426 | 1,441 | 5,300 | 1,441 |
| 2021-07-26 | 1,425 | 1,432 | 1,423 | 1,431 | 2,100 | 1,431 |
| 2021-07-21 | 1,433 | 1,433 | 1,410 | 1,425 | 6,500 | 1,425 |
| 2021-07-20 | 1,402 | 1,417 | 1,402 | 1,410 | 4,700 | 1,410 |
| 2021-07-19 | 1,437 | 1,438 | 1,420 | 1,420 | 11,000 | 1,420 |
| 2021-07-16 | 1,444 | 1,444 | 1,433 | 1,438 | 4,800 | 1,438 |
| 2021-07-15 | 1,471 | 1,471 | 1,436 | 1,436 | 12,700 | 1,436 |
| 2021-07-14 | 1,470 | 1,474 | 1,431 | 1,471 | 14,900 | 1,471 |
| 2021-07-13 | 1,471 | 1,492 | 1,469 | 1,469 | 8,100 | 1,469 |
| 2021-07-12 | 1,455 | 1,472 | 1,455 | 1,467 | 4,800 | 1,467 |
| 2021-07-09 | 1,445 | 1,467 | 1,445 | 1,449 | 10,100 | 1,449 |
| 2021-07-08 | 1,481 | 1,485 | 1,445 | 1,445 | 9,800 | 1,445 |
| 2021-07-07 | 1,478 | 1,499 | 1,475 | 1,475 | 6,600 | 1,475 |
| 2021-07-06 | 1,477 | 1,485 | 1,477 | 1,483 | 2,200 | 1,483 |
| 2021-07-05 | 1,482 | 1,485 | 1,475 | 1,477 | 3,500 | 1,477 |
| 2021-07-02 | 1,479 | 1,480 | 1,475 | 1,480 | 1,200 | 1,480 |
| 2021-07-01 | 1,481 | 1,481 | 1,475 | 1,475 | 4,000 | 1,475 |
| 2021-06-30 | 1,478 | 1,486 | 1,478 | 1,481 | 2,300 | 1,481 |
| 2021-06-29 | 1,485 | 1,485 | 1,475 | 1,475 | 3,600 | 1,475 |
| 2021-06-28 | 1,486 | 1,490 | 1,480 | 1,485 | 4,000 | 1,485 |
| 2021-06-25 | 1,499 | 1,499 | 1,477 | 1,486 | 4,900 | 1,486 |
| 2021-06-24 | 1,470 | 1,490 | 1,468 | 1,490 | 3,300 | 1,490 |
| 2021-06-23 | 1,460 | 1,461 | 1,455 | 1,461 | 2,600 | 1,461 |
| 2021-06-22 | 1,465 | 1,465 | 1,432 | 1,454 | 9,200 | 1,454 |
| 2021-06-21 | 1,471 | 1,475 | 1,450 | 1,450 | 10,900 | 1,450 |
| 2021-06-18 | 1,483 | 1,485 | 1,480 | 1,481 | 2,900 | 1,481 |
| 2021-06-17 | 1,486 | 1,489 | 1,483 | 1,483 | 4,000 | 1,483 |
| 2021-06-16 | 1,480 | 1,484 | 1,462 | 1,484 | 9,800 | 1,484 |
| 2021-06-15 | 1,505 | 1,505 | 1,477 | 1,480 | 5,200 | 1,480 |
| 2021-06-14 | 1,481 | 1,496 | 1,481 | 1,496 | 1,800 | 1,496 |
| 2021-06-11 | 1,500 | 1,500 | 1,483 | 1,483 | 9,100 | 1,483 |
| 2021-06-10 | 1,489 | 1,506 | 1,483 | 1,501 | 4,800 | 1,501 |
| 2021-06-09 | 1,495 | 1,495 | 1,490 | 1,491 | 1,800 | 1,491 |
| 2021-06-08 | 1,500 | 1,507 | 1,490 | 1,492 | 3,900 | 1,492 |
| 2021-06-07 | 1,506 | 1,506 | 1,498 | 1,500 | 2,400 | 1,500 |
| 2021-06-04 | 1,514 | 1,514 | 1,496 | 1,496 | 3,200 | 1,496 |
| 2021-06-03 | 1,488 | 1,500 | 1,486 | 1,492 | 3,200 | 1,492 |
| 2021-06-02 | 1,485 | 1,506 | 1,475 | 1,486 | 4,000 | 1,486 |
| 2021-06-01 | 1,477 | 1,490 | 1,476 | 1,485 | 3,500 | 1,485 |
| 2021-05-31 | 1,524 | 1,524 | 1,476 | 1,476 | 8,900 | 1,476 |
| 2021-05-28 | 1,540 | 1,540 | 1,506 | 1,524 | 8,300 | 1,524 |
| 2021-05-27 | 1,544 | 1,545 | 1,540 | 1,540 | 7,000 | 1,540 |
| 2021-05-26 | 1,544 | 1,551 | 1,544 | 1,545 | 5,400 | 1,545 |
| 2021-05-25 | 1,564 | 1,564 | 1,550 | 1,550 | 4,700 | 1,550 |
| 2021-05-24 | 1,551 | 1,564 | 1,551 | 1,564 | 3,000 | 1,564 |
| 2021-05-21 | 1,560 | 1,560 | 1,550 | 1,550 | 3,600 | 1,550 |
| 2021-05-20 | 1,562 | 1,562 | 1,550 | 1,554 | 3,100 | 1,554 |
| 2021-05-19 | 1,566 | 1,566 | 1,546 | 1,546 | 7,300 | 1,546 |
| 2021-05-18 | 1,544 | 1,553 | 1,544 | 1,553 | 1,900 | 1,553 |
| 2021-05-17 | 1,554 | 1,565 | 1,538 | 1,541 | 8,500 | 1,541 |
| 2021-05-14 | 1,531 | 1,559 | 1,531 | 1,544 | 6,400 | 1,544 |
| 2021-05-13 | 1,554 | 1,556 | 1,530 | 1,530 | 8,400 | 1,530 |
| 2021-05-12 | 1,572 | 1,572 | 1,560 | 1,560 | 2,400 | 1,560 |
| 2021-05-11 | 1,587 | 1,587 | 1,560 | 1,560 | 9,500 | 1,560 |
| 2021-05-10 | 1,560 | 1,573 | 1,560 | 1,573 | 2,300 | 1,573 |
| 2021-05-07 | 1,552 | 1,563 | 1,550 | 1,554 | 13,500 | 1,554 |
| 2021-05-06 | 1,531 | 1,554 | 1,531 | 1,552 | 10,700 | 1,552 |
| 2021-04-30 | 1,602 | 1,602 | 1,571 | 1,571 | 3,400 | 1,571 |
| 2021-04-28 | 1,566 | 1,589 | 1,565 | 1,580 | 6,800 | 1,580 |
| 2021-04-27 | 1,568 | 1,580 | 1,564 | 1,568 | 10,300 | 1,568 |
| 2021-04-26 | 1,630 | 1,630 | 1,595 | 1,595 | 5,500 | 1,595 |
| 2021-04-23 | 1,658 | 1,658 | 1,628 | 1,630 | 5,600 | 1,630 |
| 2021-04-22 | 1,666 | 1,666 | 1,645 | 1,653 | 2,800 | 1,653 |
| 2021-04-21 | 1,651 | 1,654 | 1,642 | 1,644 | 5,900 | 1,644 |
| 2021-04-20 | 1,667 | 1,668 | 1,649 | 1,651 | 5,200 | 1,651 |
| 2021-04-19 | 1,673 | 1,673 | 1,664 | 1,665 | 2,400 | 1,665 |
| 2021-04-16 | 1,665 | 1,666 | 1,665 | 1,666 | 1,800 | 1,666 |
| 2021-04-15 | 1,666 | 1,669 | 1,661 | 1,665 | 4,000 | 1,665 |
| 2021-04-14 | 1,667 | 1,667 | 1,644 | 1,655 | 5,400 | 1,655 |
| 2021-04-13 | 1,638 | 1,657 | 1,638 | 1,650 | 2,500 | 1,650 |
| 2021-04-12 | 1,670 | 1,671 | 1,637 | 1,637 | 4,000 | 1,637 |
| 2021-04-09 | 1,650 | 1,657 | 1,645 | 1,657 | 3,700 | 1,657 |
| 2021-04-08 | 1,637 | 1,668 | 1,637 | 1,650 | 5,600 | 1,650 |
| 2021-04-07 | 1,626 | 1,656 | 1,626 | 1,642 | 3,400 | 1,642 |
| 2021-04-06 | 1,688 | 1,695 | 1,612 | 1,614 | 13,000 | 1,614 |
| 2021-04-05 | 1,675 | 1,688 | 1,670 | 1,688 | 14,100 | 1,688 |
| 2021-04-02 | 1,669 | 1,670 | 1,658 | 1,670 | 6,800 | 1,670 |
| 2021-04-01 | 1,640 | 1,669 | 1,637 | 1,669 | 6,700 | 1,669 |
| 2021-03-31 | 1,618 | 1,644 | 1,618 | 1,627 | 3,300 | 1,627 |
| 2021-03-30 | 1,647 | 1,647 | 1,614 | 1,614 | 14,100 | 1,614 |
| 2021-03-29 | 1,611 | 1,644 | 1,605 | 1,644 | 15,200 | 1,644 |
| 2021-03-26 | 1,635 | 1,635 | 1,616 | 1,625 | 10,300 | 1,625 |
| 2021-03-25 | 1,639 | 1,651 | 1,630 | 1,642 | 18,000 | 1,642 |
| 2021-03-24 | 1,643 | 1,649 | 1,620 | 1,639 | 5,700 | 1,639 |
| 2021-03-23 | 1,667 | 1,669 | 1,630 | 1,630 | 9,000 | 1,630 |
| 2021-03-22 | 1,658 | 1,662 | 1,641 | 1,662 | 13,500 | 1,662 |
| 2021-03-19 | 1,620 | 1,658 | 1,609 | 1,658 | 9,600 | 1,658 |
| 2021-03-18 | 1,610 | 1,620 | 1,604 | 1,620 | 10,400 | 1,620 |
| 2021-03-17 | 1,630 | 1,633 | 1,601 | 1,630 | 10,000 | 1,630 |
| 2021-03-16 | 1,600 | 1,629 | 1,593 | 1,627 | 10,400 | 1,627 |
| 2021-03-15 | 1,605 | 1,614 | 1,583 | 1,614 | 10,300 | 1,614 |
| 2021-03-12 | 1,603 | 1,603 | 1,579 | 1,591 | 15,300 | 1,591 |
| 2021-03-11 | 1,602 | 1,612 | 1,596 | 1,603 | 8,500 | 1,603 |
| 2021-03-10 | 1,604 | 1,610 | 1,590 | 1,602 | 6,500 | 1,602 |
| 2021-03-09 | 1,630 | 1,638 | 1,595 | 1,603 | 8,800 | 1,603 |
| 2021-03-08 | 1,600 | 1,609 | 1,586 | 1,609 | 5,400 | 1,609 |
| 2021-03-05 | 1,593 | 1,600 | 1,587 | 1,600 | 9,000 | 1,600 |
| 2021-03-04 | 1,578 | 1,593 | 1,578 | 1,593 | 2,900 | 1,593 |
| 2021-03-03 | 1,573 | 1,578 | 1,573 | 1,578 | 1,900 | 1,578 |
| 2021-03-02 | 1,589 | 1,589 | 1,570 | 1,573 | 3,100 | 1,573 |
| 2021-03-01 | 1,558 | 1,590 | 1,558 | 1,590 | 5,000 | 1,590 |
| 2021-02-26 | 1,590 | 1,598 | 1,580 | 1,580 | 4,300 | 1,580 |
| 2021-02-25 | 1,600 | 1,600 | 1,586 | 1,590 | 6,500 | 1,590 |
| 2021-02-24 | 1,596 | 1,598 | 1,592 | 1,598 | 1,600 | 1,598 |
| 2021-02-22 | 1,577 | 1,597 | 1,577 | 1,597 | 2,100 | 1,597 |
| 2021-02-19 | 1,580 | 1,581 | 1,574 | 1,577 | 3,400 | 1,577 |
| 2021-02-18 | 1,588 | 1,588 | 1,576 | 1,580 | 2,500 | 1,580 |
| 2021-02-17 | 1,588 | 1,598 | 1,584 | 1,590 | 2,000 | 1,590 |
| 2021-02-16 | 1,596 | 1,597 | 1,581 | 1,597 | 2,900 | 1,597 |
| 2021-02-15 | 1,600 | 1,600 | 1,585 | 1,596 | 8,600 | 1,596 |
| 2021-02-12 | 1,565 | 1,596 | 1,565 | 1,592 | 3,000 | 1,592 |
| 2021-02-10 | 1,596 | 1,600 | 1,562 | 1,575 | 4,800 | 1,575 |
| 2021-02-09 | 1,617 | 1,617 | 1,590 | 1,599 | 5,500 | 1,599 |
| 2021-02-08 | 1,579 | 1,602 | 1,563 | 1,602 | 8,300 | 1,602 |
| 2021-02-05 | 1,565 | 1,566 | 1,556 | 1,559 | 6,800 | 1,559 |
| 2021-02-04 | 1,587 | 1,587 | 1,553 | 1,553 | 4,400 | 1,553 |
| 2021-02-03 | 1,572 | 1,583 | 1,571 | 1,578 | 3,800 | 1,578 |
| 2021-02-02 | 1,568 | 1,578 | 1,564 | 1,573 | 2,600 | 1,573 |
| 2021-02-01 | 1,575 | 1,596 | 1,562 | 1,568 | 3,500 | 1,568 |
| 2021-01-29 | 1,596 | 1,597 | 1,569 | 1,584 | 2,000 | 1,584 |
| 2021-01-28 | 1,565 | 1,604 | 1,551 | 1,604 | 8,000 | 1,604 |
| 2021-01-27 | 1,589 | 1,590 | 1,573 | 1,582 | 5,500 | 1,582 |
| 2021-01-26 | 1,553 | 1,590 | 1,550 | 1,590 | 3,700 | 1,590 |
| 2021-01-25 | 1,549 | 1,560 | 1,534 | 1,553 | 6,000 | 1,553 |
| 2021-01-22 | 1,558 | 1,558 | 1,532 | 1,534 | 2,900 | 1,534 |
| 2021-01-21 | 1,541 | 1,561 | 1,541 | 1,551 | 2,100 | 1,551 |
| 2021-01-20 | 1,549 | 1,553 | 1,540 | 1,540 | 1,800 | 1,540 |
| 2021-01-19 | 1,559 | 1,568 | 1,540 | 1,547 | 4,100 | 1,547 |
| 2021-01-18 | 1,579 | 1,579 | 1,555 | 1,555 | 2,100 | 1,555 |
| 2021-01-15 | 1,608 | 1,621 | 1,556 | 1,567 | 10,100 | 1,567 |
| 2021-01-14 | 1,584 | 1,624 | 1,584 | 1,624 | 8,600 | 1,624 |
| 2021-01-13 | 1,593 | 1,593 | 1,580 | 1,590 | 5,700 | 1,590 |
| 2021-01-12 | 1,594 | 1,595 | 1,582 | 1,590 | 5,400 | 1,590 |
| 2021-01-08 | 1,578 | 1,598 | 1,570 | 1,598 | 7,500 | 1,598 |
| 2021-01-07 | 1,576 | 1,579 | 1,566 | 1,579 | 6,800 | 1,579 |
| 2021-01-06 | 1,594 | 1,595 | 1,550 | 1,560 | 17,800 | 1,560 |
| 2021-01-05 | 1,595 | 1,597 | 1,541 | 1,579 | 13,100 | 1,579 |
| 2021-01-04 | 1,597 | 1,597 | 1,577 | 1,588 | 4,500 | 1,588 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1994-07-26]1株→1.1株 [1989-07-26]1株→1.1株
