2207 名糖産業(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 | 1,697 | 1,705 | 1,690 | 1,699 | 3,800 | 1,699 |
| 2021-12-29 | 1,680 | 1,707 | 1,680 | 1,697 | 8,600 | 1,697 |
| 2021-12-28 | 1,655 | 1,692 | 1,650 | 1,689 | 15,700 | 1,689 |
| 2021-12-27 | 1,644 | 1,663 | 1,644 | 1,645 | 14,000 | 1,645 |
| 2021-12-24 | 1,645 | 1,650 | 1,642 | 1,644 | 8,900 | 1,644 |
| 2021-12-23 | 1,652 | 1,652 | 1,642 | 1,645 | 11,700 | 1,645 |
| 2021-12-22 | 1,683 | 1,683 | 1,656 | 1,656 | 12,600 | 1,656 |
| 2021-12-21 | 1,695 | 1,696 | 1,681 | 1,683 | 10,200 | 1,683 |
| 2021-12-20 | 1,717 | 1,717 | 1,694 | 1,695 | 16,300 | 1,695 |
| 2021-12-17 | 1,732 | 1,741 | 1,725 | 1,736 | 12,500 | 1,736 |
| 2021-12-16 | 1,730 | 1,750 | 1,730 | 1,748 | 10,500 | 1,748 |
| 2021-12-15 | 1,711 | 1,729 | 1,695 | 1,725 | 8,400 | 1,725 |
| 2021-12-14 | 1,714 | 1,729 | 1,703 | 1,715 | 9,200 | 1,715 |
| 2021-12-13 | 1,700 | 1,714 | 1,700 | 1,711 | 9,600 | 1,711 |
| 2021-12-10 | 1,714 | 1,714 | 1,697 | 1,700 | 10,300 | 1,700 |
| 2021-12-09 | 1,690 | 1,707 | 1,686 | 1,704 | 6,900 | 1,704 |
| 2021-12-08 | 1,720 | 1,721 | 1,697 | 1,704 | 13,200 | 1,704 |
| 2021-12-07 | 1,681 | 1,720 | 1,681 | 1,720 | 12,300 | 1,720 |
| 2021-12-06 | 1,704 | 1,704 | 1,670 | 1,677 | 18,000 | 1,677 |
| 2021-12-03 | 1,631 | 1,683 | 1,631 | 1,676 | 10,800 | 1,676 |
| 2021-12-02 | 1,655 | 1,665 | 1,630 | 1,630 | 16,900 | 1,630 |
| 2021-12-01 | 1,650 | 1,655 | 1,641 | 1,643 | 8,600 | 1,643 |
| 2021-11-30 | 1,666 | 1,697 | 1,650 | 1,650 | 16,100 | 1,650 |
| 2021-11-29 | 1,688 | 1,723 | 1,667 | 1,670 | 13,400 | 1,670 |
| 2021-11-26 | 1,703 | 1,704 | 1,691 | 1,691 | 13,000 | 1,691 |
| 2021-11-25 | 1,703 | 1,710 | 1,701 | 1,703 | 6,400 | 1,703 |
| 2021-11-24 | 1,720 | 1,720 | 1,702 | 1,703 | 5,600 | 1,703 |
| 2021-11-22 | 1,725 | 1,726 | 1,708 | 1,720 | 5,000 | 1,720 |
| 2021-11-19 | 1,724 | 1,736 | 1,716 | 1,723 | 6,200 | 1,723 |
| 2021-11-18 | 1,737 | 1,741 | 1,719 | 1,736 | 6,200 | 1,736 |
| 2021-11-17 | 1,744 | 1,752 | 1,728 | 1,737 | 7,000 | 1,737 |
| 2021-11-16 | 1,747 | 1,757 | 1,740 | 1,744 | 8,600 | 1,744 |
| 2021-11-15 | 1,753 | 1,753 | 1,742 | 1,742 | 8,700 | 1,742 |
| 2021-11-12 | 1,739 | 1,757 | 1,731 | 1,757 | 24,400 | 1,757 |
| 2021-11-11 | 1,701 | 1,709 | 1,700 | 1,702 | 5,600 | 1,702 |
| 2021-11-10 | 1,703 | 1,718 | 1,703 | 1,712 | 6,100 | 1,712 |
| 2021-11-09 | 1,718 | 1,718 | 1,701 | 1,703 | 7,000 | 1,703 |
| 2021-11-08 | 1,702 | 1,717 | 1,702 | 1,710 | 12,800 | 1,710 |
| 2021-11-05 | 1,724 | 1,737 | 1,709 | 1,720 | 24,700 | 1,720 |
| 2021-11-04 | 1,759 | 1,767 | 1,734 | 1,739 | 14,700 | 1,739 |
| 2021-11-02 | 1,780 | 1,780 | 1,756 | 1,756 | 16,800 | 1,756 |
| 2021-11-01 | 1,741 | 1,777 | 1,730 | 1,774 | 29,700 | 1,774 |
| 2021-10-29 | 1,738 | 1,741 | 1,724 | 1,741 | 8,200 | 1,741 |
| 2021-10-28 | 1,735 | 1,746 | 1,730 | 1,741 | 13,700 | 1,741 |
| 2021-10-27 | 1,713 | 1,734 | 1,709 | 1,734 | 11,700 | 1,734 |
| 2021-10-26 | 1,711 | 1,713 | 1,697 | 1,713 | 9,300 | 1,713 |
| 2021-10-25 | 1,694 | 1,712 | 1,694 | 1,710 | 5,800 | 1,710 |
| 2021-10-22 | 1,701 | 1,701 | 1,690 | 1,694 | 7,100 | 1,694 |
| 2021-10-21 | 1,723 | 1,723 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2021-10-20 | 1,735 | 1,735 | 1,723 | 1,723 | 4,600 | 1,723 |
| 2021-10-19 | 1,728 | 1,735 | 1,717 | 1,735 | 9,400 | 1,735 |
| 2021-10-18 | 1,732 | 1,732 | 1,710 | 1,730 | 9,200 | 1,730 |
| 2021-10-15 | 1,714 | 1,735 | 1,714 | 1,735 | 10,700 | 1,735 |
| 2021-10-14 | 1,712 | 1,719 | 1,701 | 1,709 | 9,800 | 1,709 |
| 2021-10-13 | 1,712 | 1,721 | 1,702 | 1,718 | 10,000 | 1,718 |
| 2021-10-12 | 1,721 | 1,727 | 1,706 | 1,710 | 13,500 | 1,710 |
| 2021-10-11 | 1,707 | 1,725 | 1,700 | 1,720 | 18,600 | 1,720 |
| 2021-10-08 | 1,687 | 1,706 | 1,675 | 1,701 | 13,500 | 1,701 |
| 2021-10-07 | 1,672 | 1,673 | 1,657 | 1,669 | 14,900 | 1,669 |
| 2021-10-06 | 1,638 | 1,672 | 1,634 | 1,657 | 18,500 | 1,657 |
| 2021-10-05 | 1,655 | 1,659 | 1,624 | 1,624 | 25,600 | 1,624 |
| 2021-10-04 | 1,687 | 1,694 | 1,667 | 1,672 | 14,000 | 1,672 |
| 2021-10-01 | 1,717 | 1,717 | 1,678 | 1,682 | 31,300 | 1,682 |
| 2021-09-30 | 1,732 | 1,743 | 1,717 | 1,717 | 21,200 | 1,717 |
| 2021-09-29 | 1,717 | 1,733 | 1,702 | 1,732 | 109,100 | 1,732 |
| 2021-09-28 | 1,790 | 1,790 | 1,735 | 1,748 | 180,400 | 1,748 |
| 2021-09-27 | 1,820 | 1,827 | 1,792 | 1,792 | 70,300 | 1,792 |
| 2021-09-24 | 1,790 | 1,819 | 1,786 | 1,811 | 51,600 | 1,811 |
| 2021-09-22 | 1,793 | 1,799 | 1,781 | 1,781 | 41,100 | 1,781 |
| 2021-09-21 | 1,801 | 1,809 | 1,793 | 1,795 | 40,000 | 1,795 |
| 2021-09-17 | 1,822 | 1,822 | 1,810 | 1,822 | 132,900 | 1,822 |
| 2021-09-16 | 1,816 | 1,820 | 1,810 | 1,820 | 24,400 | 1,820 |
| 2021-09-15 | 1,809 | 1,820 | 1,807 | 1,817 | 36,100 | 1,817 |
| 2021-09-14 | 1,815 | 1,818 | 1,805 | 1,818 | 40,800 | 1,818 |
| 2021-09-13 | 1,787 | 1,814 | 1,774 | 1,814 | 56,900 | 1,814 |
| 2021-09-10 | 1,760 | 1,795 | 1,759 | 1,795 | 95,800 | 1,795 |
| 2021-09-09 | 1,744 | 1,760 | 1,744 | 1,760 | 33,100 | 1,760 |
| 2021-09-08 | 1,733 | 1,754 | 1,733 | 1,752 | 44,700 | 1,752 |
| 2021-09-07 | 1,738 | 1,752 | 1,730 | 1,744 | 65,700 | 1,744 |
| 2021-09-06 | 1,740 | 1,746 | 1,733 | 1,746 | 27,000 | 1,746 |
| 2021-09-03 | 1,722 | 1,744 | 1,721 | 1,737 | 62,400 | 1,737 |
| 2021-09-02 | 1,720 | 1,733 | 1,716 | 1,731 | 26,500 | 1,731 |
| 2021-09-01 | 1,731 | 1,731 | 1,708 | 1,731 | 21,600 | 1,731 |
| 2021-08-31 | 1,752 | 1,762 | 1,735 | 1,735 | 22,500 | 1,735 |
| 2021-08-30 | 1,707 | 1,740 | 1,706 | 1,740 | 29,400 | 1,740 |
| 2021-08-27 | 1,689 | 1,715 | 1,689 | 1,707 | 36,200 | 1,707 |
| 2021-08-26 | 1,688 | 1,706 | 1,688 | 1,706 | 19,800 | 1,706 |
| 2021-08-25 | 1,679 | 1,688 | 1,679 | 1,688 | 8,900 | 1,688 |
| 2021-08-24 | 1,670 | 1,683 | 1,670 | 1,679 | 11,300 | 1,679 |
| 2021-08-23 | 1,654 | 1,675 | 1,654 | 1,673 | 14,200 | 1,673 |
| 2021-08-20 | 1,660 | 1,673 | 1,656 | 1,662 | 13,200 | 1,662 |
| 2021-08-19 | 1,666 | 1,673 | 1,660 | 1,660 | 6,900 | 1,660 |
| 2021-08-18 | 1,671 | 1,673 | 1,666 | 1,666 | 5,600 | 1,666 |
| 2021-08-17 | 1,665 | 1,670 | 1,663 | 1,666 | 6,600 | 1,666 |
| 2021-08-16 | 1,666 | 1,672 | 1,663 | 1,667 | 14,800 | 1,667 |
| 2021-08-13 | 1,657 | 1,665 | 1,655 | 1,665 | 10,700 | 1,665 |
| 2021-08-12 | 1,650 | 1,664 | 1,650 | 1,664 | 10,800 | 1,664 |
| 2021-08-11 | 1,640 | 1,650 | 1,640 | 1,650 | 8,200 | 1,650 |
| 2021-08-10 | 1,638 | 1,647 | 1,635 | 1,643 | 9,100 | 1,643 |
| 2021-08-06 | 1,628 | 1,633 | 1,620 | 1,630 | 8,000 | 1,630 |
| 2021-08-05 | 1,618 | 1,627 | 1,618 | 1,619 | 3,600 | 1,619 |
| 2021-08-04 | 1,627 | 1,629 | 1,617 | 1,619 | 4,800 | 1,619 |
| 2021-08-03 | 1,633 | 1,637 | 1,627 | 1,627 | 6,300 | 1,627 |
| 2021-08-02 | 1,633 | 1,636 | 1,623 | 1,633 | 7,800 | 1,633 |
| 2021-07-30 | 1,623 | 1,623 | 1,606 | 1,615 | 10,700 | 1,615 |
| 2021-07-29 | 1,627 | 1,633 | 1,624 | 1,633 | 11,300 | 1,633 |
| 2021-07-28 | 1,618 | 1,625 | 1,618 | 1,621 | 8,400 | 1,621 |
| 2021-07-27 | 1,610 | 1,618 | 1,609 | 1,618 | 5,300 | 1,618 |
| 2021-07-26 | 1,601 | 1,610 | 1,601 | 1,603 | 8,800 | 1,603 |
| 2021-07-21 | 1,587 | 1,602 | 1,587 | 1,601 | 5,200 | 1,601 |
| 2021-07-20 | 1,586 | 1,594 | 1,586 | 1,586 | 8,300 | 1,586 |
| 2021-07-19 | 1,590 | 1,596 | 1,589 | 1,589 | 7,400 | 1,589 |
| 2021-07-16 | 1,590 | 1,600 | 1,590 | 1,590 | 6,000 | 1,590 |
| 2021-07-15 | 1,605 | 1,605 | 1,590 | 1,590 | 7,700 | 1,590 |
| 2021-07-14 | 1,609 | 1,610 | 1,604 | 1,605 | 4,000 | 1,605 |
| 2021-07-13 | 1,591 | 1,610 | 1,591 | 1,609 | 8,300 | 1,609 |
| 2021-07-12 | 1,583 | 1,604 | 1,583 | 1,591 | 8,900 | 1,591 |
| 2021-07-09 | 1,580 | 1,597 | 1,571 | 1,578 | 16,800 | 1,578 |
| 2021-07-08 | 1,610 | 1,618 | 1,589 | 1,589 | 14,400 | 1,589 |
| 2021-07-07 | 1,612 | 1,623 | 1,602 | 1,606 | 8,900 | 1,606 |
| 2021-07-06 | 1,611 | 1,646 | 1,609 | 1,616 | 27,400 | 1,616 |
| 2021-07-05 | 1,601 | 1,610 | 1,601 | 1,605 | 9,100 | 1,605 |
| 2021-07-02 | 1,578 | 1,599 | 1,568 | 1,599 | 15,600 | 1,599 |
| 2021-07-01 | 1,562 | 1,575 | 1,562 | 1,575 | 12,000 | 1,575 |
| 2021-06-30 | 1,567 | 1,573 | 1,562 | 1,562 | 7,500 | 1,562 |
| 2021-06-29 | 1,544 | 1,568 | 1,544 | 1,562 | 16,900 | 1,562 |
| 2021-06-28 | 1,537 | 1,563 | 1,537 | 1,544 | 14,400 | 1,544 |
| 2021-06-25 | 1,541 | 1,549 | 1,530 | 1,537 | 15,300 | 1,537 |
| 2021-06-24 | 1,565 | 1,565 | 1,537 | 1,541 | 14,600 | 1,541 |
| 2021-06-23 | 1,568 | 1,575 | 1,550 | 1,556 | 16,400 | 1,556 |
| 2021-06-22 | 1,586 | 1,604 | 1,553 | 1,565 | 38,100 | 1,565 |
| 2021-06-21 | 1,708 | 1,709 | 1,580 | 1,599 | 178,900 | 1,599 |
| 2021-06-18 | 1,554 | 1,560 | 1,552 | 1,552 | 6,500 | 1,552 |
| 2021-06-17 | 1,559 | 1,563 | 1,554 | 1,554 | 4,100 | 1,554 |
| 2021-06-16 | 1,557 | 1,561 | 1,556 | 1,556 | 6,300 | 1,556 |
| 2021-06-15 | 1,560 | 1,564 | 1,554 | 1,556 | 3,500 | 1,556 |
| 2021-06-14 | 1,565 | 1,565 | 1,553 | 1,553 | 6,000 | 1,553 |
| 2021-06-11 | 1,554 | 1,557 | 1,551 | 1,552 | 10,700 | 1,552 |
| 2021-06-10 | 1,550 | 1,555 | 1,547 | 1,554 | 3,900 | 1,554 |
| 2021-06-09 | 1,542 | 1,549 | 1,540 | 1,547 | 5,400 | 1,547 |
| 2021-06-08 | 1,527 | 1,542 | 1,527 | 1,539 | 3,800 | 1,539 |
| 2021-06-07 | 1,540 | 1,540 | 1,525 | 1,526 | 8,600 | 1,526 |
| 2021-06-04 | 1,530 | 1,536 | 1,530 | 1,533 | 1,900 | 1,533 |
| 2021-06-03 | 1,530 | 1,539 | 1,525 | 1,526 | 5,500 | 1,526 |
| 2021-06-02 | 1,527 | 1,534 | 1,522 | 1,522 | 5,100 | 1,522 |
| 2021-06-01 | 1,531 | 1,531 | 1,514 | 1,527 | 7,000 | 1,527 |
| 2021-05-31 | 1,560 | 1,562 | 1,526 | 1,526 | 7,100 | 1,526 |
| 2021-05-28 | 1,529 | 1,560 | 1,526 | 1,560 | 7,700 | 1,560 |
| 2021-05-27 | 1,551 | 1,551 | 1,526 | 1,526 | 8,900 | 1,526 |
| 2021-05-26 | 1,542 | 1,550 | 1,542 | 1,544 | 4,700 | 1,544 |
| 2021-05-25 | 1,565 | 1,572 | 1,541 | 1,541 | 10,300 | 1,541 |
| 2021-05-24 | 1,555 | 1,568 | 1,555 | 1,564 | 5,900 | 1,564 |
| 2021-05-21 | 1,553 | 1,560 | 1,547 | 1,555 | 7,200 | 1,555 |
| 2021-05-20 | 1,539 | 1,557 | 1,539 | 1,553 | 12,100 | 1,553 |
| 2021-05-19 | 1,535 | 1,544 | 1,533 | 1,539 | 8,300 | 1,539 |
| 2021-05-18 | 1,533 | 1,535 | 1,526 | 1,535 | 4,900 | 1,535 |
| 2021-05-17 | 1,531 | 1,534 | 1,515 | 1,528 | 5,100 | 1,528 |
| 2021-05-14 | 1,529 | 1,534 | 1,519 | 1,520 | 7,800 | 1,520 |
| 2021-05-13 | 1,525 | 1,529 | 1,512 | 1,512 | 7,300 | 1,512 |
| 2021-05-12 | 1,519 | 1,526 | 1,518 | 1,520 | 7,300 | 1,520 |
| 2021-05-11 | 1,529 | 1,529 | 1,520 | 1,520 | 9,300 | 1,520 |
| 2021-05-10 | 1,535 | 1,535 | 1,522 | 1,529 | 5,000 | 1,529 |
| 2021-05-07 | 1,519 | 1,526 | 1,512 | 1,522 | 5,100 | 1,522 |
| 2021-05-06 | 1,516 | 1,530 | 1,509 | 1,519 | 15,000 | 1,519 |
| 2021-04-30 | 1,496 | 1,509 | 1,495 | 1,495 | 14,200 | 1,495 |
| 2021-04-28 | 1,507 | 1,518 | 1,495 | 1,495 | 14,500 | 1,495 |
| 2021-04-27 | 1,511 | 1,524 | 1,498 | 1,507 | 10,300 | 1,507 |
| 2021-04-26 | 1,512 | 1,512 | 1,494 | 1,500 | 12,300 | 1,500 |
| 2021-04-23 | 1,501 | 1,512 | 1,499 | 1,512 | 7,900 | 1,512 |
| 2021-04-22 | 1,505 | 1,514 | 1,500 | 1,500 | 12,600 | 1,500 |
| 2021-04-21 | 1,504 | 1,514 | 1,503 | 1,505 | 7,900 | 1,505 |
| 2021-04-20 | 1,510 | 1,524 | 1,504 | 1,512 | 13,000 | 1,512 |
| 2021-04-19 | 1,519 | 1,520 | 1,509 | 1,517 | 7,000 | 1,517 |
| 2021-04-16 | 1,512 | 1,519 | 1,511 | 1,512 | 4,600 | 1,512 |
| 2021-04-15 | 1,508 | 1,514 | 1,503 | 1,512 | 6,700 | 1,512 |
| 2021-04-14 | 1,502 | 1,511 | 1,502 | 1,507 | 5,500 | 1,507 |
| 2021-04-13 | 1,523 | 1,523 | 1,502 | 1,502 | 13,700 | 1,502 |
| 2021-04-12 | 1,504 | 1,523 | 1,504 | 1,516 | 7,600 | 1,516 |
| 2021-04-09 | 1,497 | 1,509 | 1,495 | 1,500 | 10,000 | 1,500 |
| 2021-04-08 | 1,517 | 1,517 | 1,500 | 1,500 | 17,100 | 1,500 |
| 2021-04-07 | 1,510 | 1,520 | 1,509 | 1,520 | 7,100 | 1,520 |
| 2021-04-06 | 1,516 | 1,533 | 1,506 | 1,506 | 17,800 | 1,506 |
| 2021-04-05 | 1,511 | 1,526 | 1,510 | 1,520 | 8,800 | 1,520 |
| 2021-04-02 | 1,521 | 1,521 | 1,506 | 1,514 | 8,600 | 1,514 |
| 2021-04-01 | 1,519 | 1,525 | 1,510 | 1,510 | 18,400 | 1,510 |
| 2021-03-31 | 1,540 | 1,540 | 1,511 | 1,511 | 30,600 | 1,511 |
| 2021-03-30 | 1,580 | 1,584 | 1,534 | 1,542 | 77,900 | 1,542 |
| 2021-03-29 | 1,639 | 1,650 | 1,623 | 1,650 | 97,700 | 1,650 |
| 2021-03-26 | 1,624 | 1,635 | 1,618 | 1,635 | 37,000 | 1,635 |
| 2021-03-25 | 1,602 | 1,619 | 1,602 | 1,617 | 23,500 | 1,617 |
| 2021-03-24 | 1,621 | 1,625 | 1,601 | 1,601 | 22,900 | 1,601 |
| 2021-03-23 | 1,632 | 1,644 | 1,611 | 1,620 | 27,000 | 1,620 |
| 2021-03-22 | 1,641 | 1,662 | 1,630 | 1,646 | 39,000 | 1,646 |
| 2021-03-19 | 1,615 | 1,644 | 1,611 | 1,644 | 26,700 | 1,644 |
| 2021-03-18 | 1,590 | 1,615 | 1,589 | 1,615 | 25,200 | 1,615 |
| 2021-03-17 | 1,567 | 1,587 | 1,567 | 1,587 | 20,600 | 1,587 |
| 2021-03-16 | 1,541 | 1,564 | 1,540 | 1,564 | 18,700 | 1,564 |
| 2021-03-15 | 1,541 | 1,548 | 1,532 | 1,541 | 25,400 | 1,541 |
| 2021-03-12 | 1,540 | 1,547 | 1,530 | 1,540 | 34,700 | 1,540 |
| 2021-03-11 | 1,565 | 1,567 | 1,541 | 1,560 | 30,000 | 1,560 |
| 2021-03-10 | 1,588 | 1,595 | 1,560 | 1,562 | 23,600 | 1,562 |
| 2021-03-09 | 1,567 | 1,588 | 1,566 | 1,588 | 26,000 | 1,588 |
| 2021-03-08 | 1,565 | 1,575 | 1,552 | 1,564 | 22,000 | 1,564 |
| 2021-03-05 | 1,545 | 1,558 | 1,534 | 1,558 | 22,100 | 1,558 |
| 2021-03-04 | 1,532 | 1,542 | 1,524 | 1,542 | 13,900 | 1,542 |
| 2021-03-03 | 1,527 | 1,542 | 1,519 | 1,542 | 18,800 | 1,542 |
| 2021-03-02 | 1,526 | 1,536 | 1,515 | 1,536 | 25,700 | 1,536 |
| 2021-03-01 | 1,525 | 1,535 | 1,513 | 1,526 | 21,600 | 1,526 |
| 2021-02-26 | 1,517 | 1,517 | 1,511 | 1,511 | 27,600 | 1,511 |
| 2021-02-25 | 1,527 | 1,527 | 1,516 | 1,517 | 20,800 | 1,517 |
| 2021-02-24 | 1,515 | 1,526 | 1,513 | 1,513 | 13,500 | 1,513 |
| 2021-02-22 | 1,517 | 1,524 | 1,514 | 1,515 | 9,500 | 1,515 |
| 2021-02-19 | 1,515 | 1,520 | 1,513 | 1,516 | 15,700 | 1,516 |
| 2021-02-18 | 1,540 | 1,540 | 1,515 | 1,516 | 22,500 | 1,516 |
| 2021-02-17 | 1,534 | 1,547 | 1,532 | 1,538 | 12,200 | 1,538 |
| 2021-02-16 | 1,546 | 1,549 | 1,533 | 1,535 | 19,500 | 1,535 |
| 2021-02-15 | 1,520 | 1,550 | 1,515 | 1,546 | 34,500 | 1,546 |
| 2021-02-12 | 1,510 | 1,513 | 1,502 | 1,509 | 20,300 | 1,509 |
| 2021-02-10 | 1,497 | 1,501 | 1,493 | 1,499 | 20,800 | 1,499 |
| 2021-02-09 | 1,509 | 1,509 | 1,496 | 1,503 | 23,800 | 1,503 |
| 2021-02-08 | 1,528 | 1,528 | 1,501 | 1,505 | 64,700 | 1,505 |
| 2021-02-05 | 1,410 | 1,437 | 1,410 | 1,422 | 21,700 | 1,422 |
| 2021-02-04 | 1,407 | 1,410 | 1,403 | 1,405 | 10,000 | 1,405 |
| 2021-02-03 | 1,410 | 1,415 | 1,401 | 1,406 | 14,500 | 1,406 |
| 2021-02-02 | 1,403 | 1,408 | 1,402 | 1,407 | 8,300 | 1,407 |
| 2021-02-01 | 1,405 | 1,413 | 1,402 | 1,402 | 10,200 | 1,402 |
| 2021-01-29 | 1,427 | 1,427 | 1,401 | 1,402 | 16,200 | 1,402 |
| 2021-01-28 | 1,413 | 1,432 | 1,408 | 1,427 | 49,700 | 1,427 |
| 2021-01-27 | 1,413 | 1,434 | 1,410 | 1,416 | 20,300 | 1,416 |
| 2021-01-26 | 1,410 | 1,414 | 1,408 | 1,413 | 6,700 | 1,413 |
| 2021-01-25 | 1,422 | 1,425 | 1,406 | 1,408 | 14,700 | 1,408 |
| 2021-01-22 | 1,404 | 1,431 | 1,401 | 1,422 | 7,100 | 1,422 |
| 2021-01-21 | 1,401 | 1,416 | 1,401 | 1,404 | 9,500 | 1,404 |
| 2021-01-20 | 1,418 | 1,425 | 1,401 | 1,401 | 17,400 | 1,401 |
| 2021-01-19 | 1,422 | 1,438 | 1,419 | 1,419 | 6,900 | 1,419 |
| 2021-01-18 | 1,420 | 1,431 | 1,418 | 1,418 | 5,900 | 1,418 |
| 2021-01-15 | 1,432 | 1,435 | 1,420 | 1,420 | 11,000 | 1,420 |
| 2021-01-14 | 1,435 | 1,439 | 1,430 | 1,431 | 7,000 | 1,431 |
| 2021-01-13 | 1,437 | 1,440 | 1,430 | 1,430 | 12,700 | 1,430 |
| 2021-01-12 | 1,461 | 1,462 | 1,446 | 1,449 | 8,700 | 1,449 |
| 2021-01-08 | 1,452 | 1,458 | 1,443 | 1,457 | 12,300 | 1,457 |
| 2021-01-07 | 1,438 | 1,465 | 1,438 | 1,455 | 7,200 | 1,455 |
| 2021-01-06 | 1,452 | 1,455 | 1,435 | 1,437 | 8,400 | 1,437 |
| 2021-01-05 | 1,455 | 1,479 | 1,452 | 1,452 | 6,200 | 1,452 |
| 2021-01-04 | 1,498 | 1,503 | 1,451 | 1,451 | 8,100 | 1,451 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
