2752 (株)フジオフードグループ本社 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 | 1,326 | 1,328 | 1,302 | 1,320 | 121,300 | 1,320 |
| 2021-12-29 | 1,364 | 1,364 | 1,296 | 1,321 | 578,700 | 1,321 |
| 2021-12-28 | 1,373 | 1,385 | 1,363 | 1,369 | 361,300 | 1,369 |
| 2021-12-27 | 1,401 | 1,404 | 1,368 | 1,375 | 199,200 | 1,375 |
| 2021-12-24 | 1,413 | 1,413 | 1,390 | 1,391 | 130,700 | 1,391 |
| 2021-12-23 | 1,410 | 1,421 | 1,409 | 1,409 | 65,100 | 1,409 |
| 2021-12-22 | 1,409 | 1,414 | 1,402 | 1,408 | 55,900 | 1,408 |
| 2021-12-21 | 1,415 | 1,415 | 1,393 | 1,400 | 73,000 | 1,400 |
| 2021-12-20 | 1,410 | 1,419 | 1,390 | 1,390 | 78,200 | 1,390 |
| 2021-12-17 | 1,417 | 1,421 | 1,409 | 1,421 | 68,200 | 1,421 |
| 2021-12-16 | 1,423 | 1,423 | 1,406 | 1,414 | 41,900 | 1,414 |
| 2021-12-15 | 1,414 | 1,426 | 1,406 | 1,408 | 39,900 | 1,408 |
| 2021-12-14 | 1,415 | 1,418 | 1,396 | 1,408 | 49,300 | 1,408 |
| 2021-12-13 | 1,435 | 1,440 | 1,409 | 1,417 | 58,500 | 1,417 |
| 2021-12-10 | 1,410 | 1,425 | 1,404 | 1,424 | 62,900 | 1,424 |
| 2021-12-09 | 1,410 | 1,425 | 1,410 | 1,410 | 68,500 | 1,410 |
| 2021-12-08 | 1,415 | 1,415 | 1,400 | 1,406 | 191,400 | 1,406 |
| 2021-12-07 | 1,400 | 1,410 | 1,386 | 1,410 | 86,700 | 1,410 |
| 2021-12-06 | 1,383 | 1,387 | 1,374 | 1,379 | 45,300 | 1,379 |
| 2021-12-03 | 1,356 | 1,384 | 1,354 | 1,383 | 59,700 | 1,383 |
| 2021-12-02 | 1,345 | 1,359 | 1,336 | 1,345 | 55,700 | 1,345 |
| 2021-12-01 | 1,351 | 1,366 | 1,342 | 1,357 | 56,600 | 1,357 |
| 2021-11-30 | 1,365 | 1,380 | 1,344 | 1,344 | 101,200 | 1,344 |
| 2021-11-29 | 1,350 | 1,381 | 1,334 | 1,352 | 99,700 | 1,352 |
| 2021-11-26 | 1,400 | 1,400 | 1,353 | 1,364 | 200,000 | 1,364 |
| 2021-11-25 | 1,399 | 1,406 | 1,388 | 1,388 | 44,700 | 1,388 |
| 2021-11-24 | 1,429 | 1,429 | 1,399 | 1,400 | 41,400 | 1,400 |
| 2021-11-22 | 1,401 | 1,419 | 1,393 | 1,418 | 38,700 | 1,418 |
| 2021-11-19 | 1,434 | 1,434 | 1,401 | 1,401 | 61,200 | 1,401 |
| 2021-11-18 | 1,471 | 1,475 | 1,440 | 1,448 | 50,300 | 1,448 |
| 2021-11-17 | 1,470 | 1,488 | 1,467 | 1,471 | 62,800 | 1,471 |
| 2021-11-16 | 1,429 | 1,474 | 1,425 | 1,462 | 153,100 | 1,462 |
| 2021-11-15 | 1,399 | 1,438 | 1,399 | 1,421 | 89,500 | 1,421 |
| 2021-11-12 | 1,385 | 1,394 | 1,382 | 1,389 | 34,200 | 1,389 |
| 2021-11-11 | 1,390 | 1,394 | 1,372 | 1,372 | 32,800 | 1,372 |
| 2021-11-10 | 1,409 | 1,409 | 1,385 | 1,389 | 35,400 | 1,389 |
| 2021-11-09 | 1,408 | 1,419 | 1,401 | 1,410 | 37,000 | 1,410 |
| 2021-11-08 | 1,416 | 1,417 | 1,403 | 1,406 | 45,000 | 1,406 |
| 2021-11-05 | 1,405 | 1,418 | 1,393 | 1,405 | 82,700 | 1,405 |
| 2021-11-04 | 1,401 | 1,403 | 1,390 | 1,400 | 31,000 | 1,400 |
| 2021-11-02 | 1,394 | 1,408 | 1,391 | 1,397 | 47,400 | 1,397 |
| 2021-11-01 | 1,379 | 1,394 | 1,372 | 1,394 | 58,000 | 1,394 |
| 2021-10-29 | 1,365 | 1,372 | 1,355 | 1,357 | 58,100 | 1,357 |
| 2021-10-28 | 1,349 | 1,371 | 1,346 | 1,365 | 37,500 | 1,365 |
| 2021-10-27 | 1,360 | 1,360 | 1,338 | 1,347 | 46,800 | 1,347 |
| 2021-10-26 | 1,375 | 1,375 | 1,355 | 1,355 | 27,600 | 1,355 |
| 2021-10-25 | 1,371 | 1,378 | 1,352 | 1,355 | 44,200 | 1,355 |
| 2021-10-22 | 1,370 | 1,381 | 1,368 | 1,372 | 60,000 | 1,372 |
| 2021-10-21 | 1,390 | 1,390 | 1,371 | 1,376 | 27,200 | 1,376 |
| 2021-10-20 | 1,382 | 1,390 | 1,377 | 1,384 | 27,600 | 1,384 |
| 2021-10-19 | 1,382 | 1,387 | 1,367 | 1,372 | 43,400 | 1,372 |
| 2021-10-18 | 1,380 | 1,393 | 1,371 | 1,391 | 55,900 | 1,391 |
| 2021-10-15 | 1,364 | 1,369 | 1,348 | 1,367 | 159,100 | 1,367 |
| 2021-10-14 | 1,340 | 1,350 | 1,324 | 1,346 | 47,400 | 1,346 |
| 2021-10-13 | 1,359 | 1,359 | 1,335 | 1,335 | 69,500 | 1,335 |
| 2021-10-12 | 1,383 | 1,387 | 1,366 | 1,367 | 34,300 | 1,367 |
| 2021-10-11 | 1,360 | 1,387 | 1,360 | 1,387 | 50,400 | 1,387 |
| 2021-10-08 | 1,366 | 1,370 | 1,348 | 1,360 | 291,600 | 1,360 |
| 2021-10-07 | 1,382 | 1,384 | 1,340 | 1,340 | 80,900 | 1,340 |
| 2021-10-06 | 1,405 | 1,412 | 1,375 | 1,375 | 66,800 | 1,375 |
| 2021-10-05 | 1,394 | 1,408 | 1,384 | 1,395 | 68,500 | 1,395 |
| 2021-10-04 | 1,400 | 1,420 | 1,394 | 1,398 | 104,400 | 1,398 |
| 2021-10-01 | 1,400 | 1,405 | 1,374 | 1,384 | 143,500 | 1,384 |
| 2021-09-30 | 1,400 | 1,420 | 1,392 | 1,409 | 91,200 | 1,409 |
| 2021-09-29 | 1,380 | 1,405 | 1,374 | 1,405 | 80,400 | 1,405 |
| 2021-09-28 | 1,389 | 1,400 | 1,382 | 1,400 | 62,400 | 1,400 |
| 2021-09-27 | 1,390 | 1,405 | 1,380 | 1,380 | 74,200 | 1,380 |
| 2021-09-24 | 1,368 | 1,394 | 1,364 | 1,390 | 90,600 | 1,390 |
| 2021-09-22 | 1,385 | 1,385 | 1,341 | 1,341 | 86,800 | 1,341 |
| 2021-09-21 | 1,371 | 1,401 | 1,368 | 1,393 | 55,800 | 1,393 |
| 2021-09-17 | 1,380 | 1,401 | 1,375 | 1,401 | 50,700 | 1,401 |
| 2021-09-16 | 1,388 | 1,388 | 1,367 | 1,380 | 38,100 | 1,380 |
| 2021-09-15 | 1,399 | 1,400 | 1,370 | 1,380 | 57,000 | 1,380 |
| 2021-09-14 | 1,414 | 1,422 | 1,409 | 1,420 | 46,500 | 1,420 |
| 2021-09-13 | 1,390 | 1,415 | 1,384 | 1,415 | 66,900 | 1,415 |
| 2021-09-10 | 1,394 | 1,400 | 1,383 | 1,397 | 61,800 | 1,397 |
| 2021-09-09 | 1,375 | 1,394 | 1,363 | 1,394 | 66,100 | 1,394 |
| 2021-09-08 | 1,371 | 1,379 | 1,367 | 1,375 | 40,600 | 1,375 |
| 2021-09-07 | 1,360 | 1,370 | 1,353 | 1,370 | 37,700 | 1,370 |
| 2021-09-06 | 1,375 | 1,377 | 1,351 | 1,357 | 41,500 | 1,357 |
| 2021-09-03 | 1,345 | 1,368 | 1,345 | 1,368 | 72,600 | 1,368 |
| 2021-09-02 | 1,341 | 1,351 | 1,335 | 1,351 | 25,500 | 1,351 |
| 2021-09-01 | 1,334 | 1,345 | 1,329 | 1,341 | 26,600 | 1,341 |
| 2021-08-31 | 1,350 | 1,350 | 1,335 | 1,335 | 31,800 | 1,335 |
| 2021-08-30 | 1,334 | 1,353 | 1,331 | 1,350 | 43,900 | 1,350 |
| 2021-08-27 | 1,333 | 1,336 | 1,325 | 1,328 | 25,000 | 1,328 |
| 2021-08-26 | 1,341 | 1,347 | 1,336 | 1,340 | 24,200 | 1,340 |
| 2021-08-25 | 1,348 | 1,355 | 1,340 | 1,347 | 40,100 | 1,347 |
| 2021-08-24 | 1,327 | 1,348 | 1,327 | 1,348 | 64,600 | 1,348 |
| 2021-08-23 | 1,324 | 1,337 | 1,321 | 1,330 | 42,900 | 1,330 |
| 2021-08-20 | 1,313 | 1,336 | 1,312 | 1,312 | 54,300 | 1,312 |
| 2021-08-19 | 1,327 | 1,329 | 1,310 | 1,310 | 26,900 | 1,310 |
| 2021-08-18 | 1,336 | 1,345 | 1,325 | 1,338 | 44,300 | 1,338 |
| 2021-08-17 | 1,348 | 1,356 | 1,320 | 1,320 | 46,900 | 1,320 |
| 2021-08-16 | 1,340 | 1,356 | 1,338 | 1,347 | 40,700 | 1,347 |
| 2021-08-13 | 1,347 | 1,361 | 1,335 | 1,350 | 84,800 | 1,350 |
| 2021-08-12 | 1,343 | 1,349 | 1,334 | 1,334 | 33,200 | 1,334 |
| 2021-08-11 | 1,339 | 1,342 | 1,321 | 1,342 | 41,400 | 1,342 |
| 2021-08-10 | 1,323 | 1,340 | 1,321 | 1,333 | 46,200 | 1,333 |
| 2021-08-06 | 1,328 | 1,331 | 1,309 | 1,314 | 34,800 | 1,314 |
| 2021-08-05 | 1,310 | 1,321 | 1,302 | 1,306 | 38,400 | 1,306 |
| 2021-08-04 | 1,332 | 1,332 | 1,304 | 1,310 | 40,400 | 1,310 |
| 2021-08-03 | 1,347 | 1,351 | 1,338 | 1,339 | 26,000 | 1,339 |
| 2021-08-02 | 1,348 | 1,354 | 1,337 | 1,347 | 57,300 | 1,347 |
| 2021-07-30 | 1,336 | 1,345 | 1,319 | 1,343 | 53,900 | 1,343 |
| 2021-07-29 | 1,340 | 1,349 | 1,332 | 1,341 | 48,400 | 1,341 |
| 2021-07-28 | 1,335 | 1,342 | 1,324 | 1,342 | 46,400 | 1,342 |
| 2021-07-27 | 1,308 | 1,336 | 1,308 | 1,336 | 63,000 | 1,336 |
| 2021-07-26 | 1,300 | 1,313 | 1,294 | 1,301 | 36,200 | 1,301 |
| 2021-07-21 | 1,290 | 1,300 | 1,279 | 1,284 | 84,900 | 1,284 |
| 2021-07-20 | 1,310 | 1,318 | 1,288 | 1,289 | 93,600 | 1,289 |
| 2021-07-19 | 1,333 | 1,338 | 1,310 | 1,311 | 84,500 | 1,311 |
| 2021-07-16 | 1,329 | 1,344 | 1,314 | 1,331 | 82,800 | 1,331 |
| 2021-07-15 | 1,329 | 1,330 | 1,314 | 1,317 | 43,100 | 1,317 |
| 2021-07-14 | 1,316 | 1,335 | 1,307 | 1,331 | 67,300 | 1,331 |
| 2021-07-13 | 1,315 | 1,330 | 1,307 | 1,324 | 94,000 | 1,324 |
| 2021-07-12 | 1,303 | 1,308 | 1,291 | 1,305 | 72,100 | 1,305 |
| 2021-07-09 | 1,280 | 1,287 | 1,261 | 1,283 | 115,200 | 1,283 |
| 2021-07-08 | 1,320 | 1,322 | 1,293 | 1,296 | 73,800 | 1,296 |
| 2021-07-07 | 1,320 | 1,331 | 1,317 | 1,327 | 77,700 | 1,327 |
| 2021-07-06 | 1,309 | 1,331 | 1,306 | 1,328 | 69,600 | 1,328 |
| 2021-07-05 | 1,295 | 1,321 | 1,292 | 1,321 | 133,300 | 1,321 |
| 2021-07-02 | 1,270 | 1,298 | 1,270 | 1,295 | 122,100 | 1,295 |
| 2021-07-01 | 1,265 | 1,273 | 1,260 | 1,269 | 97,300 | 1,269 |
| 2021-06-30 | 1,270 | 1,272 | 1,247 | 1,247 | 167,700 | 1,247 |
| 2021-06-29 | 1,294 | 1,294 | 1,266 | 1,275 | 377,800 | 1,275 |
| 2021-06-28 | 1,301 | 1,326 | 1,300 | 1,321 | 328,700 | 1,321 |
| 2021-06-25 | 1,282 | 1,294 | 1,279 | 1,291 | 194,300 | 1,291 |
| 2021-06-24 | 1,284 | 1,288 | 1,268 | 1,275 | 251,100 | 1,275 |
| 2021-06-23 | 1,292 | 1,297 | 1,277 | 1,285 | 217,300 | 1,285 |
| 2021-06-22 | 1,320 | 1,320 | 1,287 | 1,292 | 262,200 | 1,292 |
| 2021-06-21 | 1,304 | 1,318 | 1,294 | 1,295 | 186,100 | 1,295 |
| 2021-06-18 | 1,347 | 1,348 | 1,309 | 1,310 | 222,300 | 1,310 |
| 2021-06-17 | 1,349 | 1,359 | 1,342 | 1,345 | 105,100 | 1,345 |
| 2021-06-16 | 1,341 | 1,364 | 1,338 | 1,356 | 94,600 | 1,356 |
| 2021-06-15 | 1,366 | 1,366 | 1,336 | 1,336 | 152,300 | 1,336 |
| 2021-06-14 | 1,380 | 1,382 | 1,353 | 1,354 | 115,400 | 1,354 |
| 2021-06-11 | 1,375 | 1,379 | 1,364 | 1,369 | 117,500 | 1,369 |
| 2021-06-10 | 1,399 | 1,399 | 1,376 | 1,383 | 105,200 | 1,383 |
| 2021-06-09 | 1,390 | 1,414 | 1,382 | 1,396 | 166,600 | 1,396 |
| 2021-06-08 | 1,365 | 1,390 | 1,363 | 1,385 | 119,000 | 1,385 |
| 2021-06-07 | 1,357 | 1,369 | 1,347 | 1,360 | 101,200 | 1,360 |
| 2021-06-04 | 1,350 | 1,355 | 1,341 | 1,351 | 72,400 | 1,351 |
| 2021-06-03 | 1,349 | 1,354 | 1,338 | 1,353 | 74,500 | 1,353 |
| 2021-06-02 | 1,352 | 1,359 | 1,341 | 1,343 | 84,400 | 1,343 |
| 2021-06-01 | 1,317 | 1,353 | 1,317 | 1,348 | 110,000 | 1,348 |
| 2021-05-31 | 1,315 | 1,339 | 1,307 | 1,317 | 106,100 | 1,317 |
| 2021-05-28 | 1,289 | 1,307 | 1,280 | 1,304 | 97,100 | 1,304 |
| 2021-05-27 | 1,300 | 1,300 | 1,272 | 1,272 | 167,800 | 1,272 |
| 2021-05-26 | 1,308 | 1,312 | 1,292 | 1,302 | 142,700 | 1,302 |
| 2021-05-25 | 1,355 | 1,355 | 1,310 | 1,311 | 235,300 | 1,311 |
| 2021-05-24 | 1,384 | 1,385 | 1,355 | 1,359 | 234,400 | 1,359 |
| 2021-05-21 | 1,390 | 1,390 | 1,355 | 1,372 | 224,300 | 1,372 |
| 2021-05-20 | 1,399 | 1,422 | 1,393 | 1,419 | 36,900 | 1,419 |
| 2021-05-19 | 1,400 | 1,402 | 1,387 | 1,399 | 48,600 | 1,399 |
| 2021-05-18 | 1,400 | 1,410 | 1,386 | 1,400 | 48,800 | 1,400 |
| 2021-05-17 | 1,401 | 1,424 | 1,394 | 1,397 | 55,900 | 1,397 |
| 2021-05-14 | 1,380 | 1,405 | 1,380 | 1,395 | 36,500 | 1,395 |
| 2021-05-13 | 1,380 | 1,391 | 1,364 | 1,368 | 63,200 | 1,368 |
| 2021-05-12 | 1,423 | 1,423 | 1,388 | 1,399 | 62,000 | 1,399 |
| 2021-05-11 | 1,440 | 1,445 | 1,416 | 1,420 | 44,900 | 1,420 |
| 2021-05-10 | 1,440 | 1,456 | 1,438 | 1,447 | 42,300 | 1,447 |
| 2021-05-07 | 1,428 | 1,439 | 1,420 | 1,433 | 45,300 | 1,433 |
| 2021-05-06 | 1,426 | 1,437 | 1,411 | 1,428 | 52,000 | 1,428 |
| 2021-04-30 | 1,415 | 1,432 | 1,411 | 1,426 | 51,900 | 1,426 |
| 2021-04-28 | 1,419 | 1,430 | 1,408 | 1,430 | 61,200 | 1,430 |
| 2021-04-27 | 1,418 | 1,424 | 1,397 | 1,417 | 35,800 | 1,417 |
| 2021-04-26 | 1,404 | 1,414 | 1,388 | 1,411 | 37,200 | 1,411 |
| 2021-04-23 | 1,379 | 1,397 | 1,373 | 1,393 | 23,600 | 1,393 |
| 2021-04-22 | 1,398 | 1,404 | 1,366 | 1,370 | 45,500 | 1,370 |
| 2021-04-21 | 1,421 | 1,432 | 1,378 | 1,381 | 83,100 | 1,381 |
| 2021-04-20 | 1,444 | 1,474 | 1,436 | 1,459 | 105,600 | 1,459 |
| 2021-04-19 | 1,463 | 1,472 | 1,427 | 1,439 | 45,700 | 1,439 |
| 2021-04-16 | 1,445 | 1,465 | 1,422 | 1,462 | 43,000 | 1,462 |
| 2021-04-15 | 1,430 | 1,445 | 1,419 | 1,445 | 30,000 | 1,445 |
| 2021-04-14 | 1,421 | 1,431 | 1,415 | 1,419 | 23,000 | 1,419 |
| 2021-04-13 | 1,429 | 1,447 | 1,419 | 1,434 | 30,100 | 1,434 |
| 2021-04-12 | 1,420 | 1,431 | 1,401 | 1,429 | 35,400 | 1,429 |
| 2021-04-09 | 1,405 | 1,422 | 1,397 | 1,409 | 66,100 | 1,409 |
| 2021-04-08 | 1,473 | 1,473 | 1,392 | 1,399 | 123,100 | 1,399 |
| 2021-04-07 | 1,430 | 1,491 | 1,428 | 1,485 | 136,900 | 1,485 |
| 2021-04-06 | 1,443 | 1,452 | 1,398 | 1,413 | 63,000 | 1,413 |
| 2021-04-05 | 1,402 | 1,442 | 1,397 | 1,433 | 90,000 | 1,433 |
| 2021-04-02 | 1,370 | 1,407 | 1,360 | 1,397 | 53,900 | 1,397 |
| 2021-04-01 | 1,370 | 1,370 | 1,341 | 1,358 | 61,200 | 1,358 |
| 2021-03-31 | 1,371 | 1,378 | 1,356 | 1,365 | 45,900 | 1,365 |
| 2021-03-30 | 1,380 | 1,380 | 1,356 | 1,371 | 58,600 | 1,371 |
| 2021-03-29 | 1,372 | 1,380 | 1,350 | 1,375 | 65,800 | 1,375 |
| 2021-03-26 | 1,354 | 1,362 | 1,348 | 1,362 | 35,500 | 1,362 |
| 2021-03-25 | 1,331 | 1,359 | 1,324 | 1,354 | 46,400 | 1,354 |
| 2021-03-24 | 1,353 | 1,354 | 1,310 | 1,329 | 67,200 | 1,329 |
| 2021-03-23 | 1,389 | 1,389 | 1,355 | 1,361 | 57,900 | 1,361 |
| 2021-03-22 | 1,380 | 1,395 | 1,365 | 1,393 | 55,300 | 1,393 |
| 2021-03-19 | 1,369 | 1,379 | 1,362 | 1,379 | 70,200 | 1,379 |
| 2021-03-18 | 1,394 | 1,394 | 1,363 | 1,369 | 45,500 | 1,369 |
| 2021-03-17 | 1,380 | 1,394 | 1,364 | 1,394 | 46,000 | 1,394 |
| 2021-03-16 | 1,360 | 1,375 | 1,353 | 1,374 | 50,700 | 1,374 |
| 2021-03-15 | 1,353 | 1,365 | 1,351 | 1,365 | 37,800 | 1,365 |
| 2021-03-12 | 1,345 | 1,354 | 1,332 | 1,353 | 39,500 | 1,353 |
| 2021-03-11 | 1,355 | 1,366 | 1,346 | 1,350 | 35,300 | 1,350 |
| 2021-03-10 | 1,390 | 1,390 | 1,353 | 1,358 | 32,700 | 1,358 |
| 2021-03-09 | 1,367 | 1,394 | 1,360 | 1,394 | 64,300 | 1,394 |
| 2021-03-08 | 1,369 | 1,371 | 1,345 | 1,354 | 41,300 | 1,354 |
| 2021-03-05 | 1,349 | 1,353 | 1,311 | 1,351 | 38,600 | 1,351 |
| 2021-03-04 | 1,351 | 1,355 | 1,332 | 1,349 | 32,300 | 1,349 |
| 2021-03-03 | 1,364 | 1,365 | 1,341 | 1,351 | 36,400 | 1,351 |
| 2021-03-02 | 1,370 | 1,377 | 1,333 | 1,356 | 66,100 | 1,356 |
| 2021-03-01 | 1,368 | 1,368 | 1,336 | 1,367 | 61,000 | 1,367 |
| 2021-02-26 | 1,381 | 1,381 | 1,335 | 1,338 | 73,500 | 1,338 |
| 2021-02-25 | 1,357 | 1,383 | 1,348 | 1,371 | 137,600 | 1,371 |
| 2021-02-24 | 1,298 | 1,332 | 1,281 | 1,322 | 65,100 | 1,322 |
| 2021-02-22 | 1,287 | 1,309 | 1,287 | 1,296 | 56,400 | 1,296 |
| 2021-02-19 | 1,319 | 1,319 | 1,295 | 1,299 | 37,600 | 1,299 |
| 2021-02-18 | 1,332 | 1,337 | 1,312 | 1,326 | 48,400 | 1,326 |
| 2021-02-17 | 1,315 | 1,348 | 1,315 | 1,348 | 43,400 | 1,348 |
| 2021-02-16 | 1,340 | 1,348 | 1,315 | 1,328 | 57,400 | 1,328 |
| 2021-02-15 | 1,345 | 1,354 | 1,326 | 1,339 | 56,700 | 1,339 |
| 2021-02-12 | 1,319 | 1,341 | 1,315 | 1,336 | 38,700 | 1,336 |
| 2021-02-10 | 1,320 | 1,329 | 1,308 | 1,319 | 44,600 | 1,319 |
| 2021-02-09 | 1,310 | 1,334 | 1,309 | 1,326 | 74,000 | 1,326 |
| 2021-02-08 | 1,300 | 1,314 | 1,296 | 1,309 | 104,200 | 1,309 |
| 2021-02-05 | 1,305 | 1,314 | 1,298 | 1,308 | 93,800 | 1,308 |
| 2021-02-04 | 1,295 | 1,302 | 1,283 | 1,298 | 59,300 | 1,298 |
| 2021-02-03 | 1,295 | 1,304 | 1,281 | 1,295 | 66,000 | 1,295 |
| 2021-02-02 | 1,270 | 1,286 | 1,268 | 1,280 | 66,600 | 1,280 |
| 2021-02-01 | 1,250 | 1,269 | 1,250 | 1,261 | 58,800 | 1,261 |
| 2021-01-29 | 1,265 | 1,268 | 1,244 | 1,248 | 84,700 | 1,248 |
| 2021-01-28 | 1,220 | 1,260 | 1,216 | 1,253 | 77,500 | 1,253 |
| 2021-01-27 | 1,228 | 1,250 | 1,225 | 1,230 | 56,700 | 1,230 |
| 2021-01-26 | 1,221 | 1,223 | 1,206 | 1,223 | 34,700 | 1,223 |
| 2021-01-25 | 1,201 | 1,224 | 1,197 | 1,223 | 55,400 | 1,223 |
| 2021-01-22 | 1,198 | 1,199 | 1,187 | 1,193 | 71,000 | 1,193 |
| 2021-01-21 | 1,226 | 1,229 | 1,202 | 1,202 | 87,400 | 1,202 |
| 2021-01-20 | 1,205 | 1,223 | 1,193 | 1,214 | 76,300 | 1,214 |
| 2021-01-19 | 1,178 | 1,212 | 1,172 | 1,208 | 100,100 | 1,208 |
| 2021-01-18 | 1,190 | 1,193 | 1,175 | 1,180 | 87,300 | 1,180 |
| 2021-01-15 | 1,195 | 1,200 | 1,187 | 1,195 | 87,000 | 1,195 |
| 2021-01-14 | 1,188 | 1,209 | 1,188 | 1,203 | 71,400 | 1,203 |
| 2021-01-13 | 1,196 | 1,200 | 1,183 | 1,191 | 92,000 | 1,191 |
| 2021-01-12 | 1,196 | 1,204 | 1,177 | 1,200 | 94,700 | 1,200 |
| 2021-01-08 | 1,200 | 1,209 | 1,189 | 1,209 | 74,000 | 1,209 |
| 2021-01-07 | 1,207 | 1,222 | 1,201 | 1,201 | 71,100 | 1,201 |
| 2021-01-06 | 1,200 | 1,214 | 1,192 | 1,209 | 69,600 | 1,209 |
| 2021-01-05 | 1,210 | 1,215 | 1,201 | 1,202 | 67,000 | 1,202 |
| 2021-01-04 | 1,256 | 1,256 | 1,211 | 1,216 | 94,500 | 1,216 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
