2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 994 | 1,000 | 994 | 1,000 | 4,500 | 1,000 |
| 2021-12-29 | 991 | 996 | 990 | 994 | 4,300 | 994 |
| 2021-12-28 | 996 | 998 | 990 | 990 | 6,900 | 990 |
| 2021-12-27 | 998 | 998 | 991 | 996 | 9,500 | 996 |
| 2021-12-24 | 998 | 998 | 995 | 995 | 4,500 | 995 |
| 2021-12-23 | 998 | 1,000 | 996 | 1,000 | 4,800 | 1,000 |
| 2021-12-22 | 996 | 999 | 995 | 995 | 6,000 | 995 |
| 2021-12-21 | 997 | 999 | 996 | 996 | 5,000 | 996 |
| 2021-12-20 | 1,000 | 1,000 | 997 | 997 | 5,500 | 997 |
| 2021-12-17 | 1,000 | 1,001 | 998 | 998 | 3,900 | 998 |
| 2021-12-16 | 999 | 1,001 | 998 | 999 | 3,900 | 999 |
| 2021-12-15 | 1,000 | 1,001 | 998 | 999 | 4,200 | 999 |
| 2021-12-14 | 998 | 1,001 | 998 | 999 | 4,300 | 999 |
| 2021-12-13 | 996 | 1,000 | 995 | 998 | 4,900 | 998 |
| 2021-12-10 | 1,001 | 1,004 | 995 | 995 | 8,500 | 995 |
| 2021-12-09 | 1,005 | 1,008 | 1,002 | 1,003 | 3,200 | 1,003 |
| 2021-12-08 | 1,015 | 1,015 | 1,005 | 1,007 | 4,800 | 1,007 |
| 2021-12-07 | 1,000 | 1,014 | 1,000 | 1,010 | 11,400 | 1,010 |
| 2021-12-06 | 1,000 | 1,000 | 989 | 997 | 5,000 | 997 |
| 2021-12-03 | 1,000 | 1,001 | 983 | 985 | 13,900 | 985 |
| 2021-12-02 | 985 | 988 | 980 | 980 | 10,400 | 980 |
| 2021-12-01 | 990 | 990 | 967 | 990 | 17,700 | 990 |
| 2021-11-30 | 999 | 1,009 | 991 | 991 | 21,900 | 991 |
| 2021-11-29 | 955 | 1,020 | 950 | 999 | 68,000 | 999 |
| 2021-11-26 | 1,085 | 1,090 | 1,080 | 1,090 | 64,000 | 1,090 |
| 2021-11-25 | 1,087 | 1,089 | 1,085 | 1,087 | 26,300 | 1,087 |
| 2021-11-24 | 1,088 | 1,090 | 1,087 | 1,087 | 24,300 | 1,087 |
| 2021-11-22 | 1,084 | 1,088 | 1,084 | 1,088 | 15,800 | 1,088 |
| 2021-11-19 | 1,085 | 1,087 | 1,084 | 1,084 | 11,300 | 1,084 |
| 2021-11-18 | 1,087 | 1,087 | 1,084 | 1,085 | 9,300 | 1,085 |
| 2021-11-17 | 1,084 | 1,087 | 1,083 | 1,087 | 8,400 | 1,087 |
| 2021-11-16 | 1,080 | 1,087 | 1,080 | 1,082 | 10,100 | 1,082 |
| 2021-11-15 | 1,082 | 1,090 | 1,079 | 1,079 | 36,500 | 1,079 |
| 2021-11-12 | 1,082 | 1,082 | 1,080 | 1,082 | 10,500 | 1,082 |
| 2021-11-11 | 1,082 | 1,083 | 1,080 | 1,082 | 13,300 | 1,082 |
| 2021-11-10 | 1,088 | 1,088 | 1,080 | 1,082 | 15,000 | 1,082 |
| 2021-11-09 | 1,088 | 1,090 | 1,086 | 1,088 | 10,800 | 1,088 |
| 2021-11-08 | 1,090 | 1,090 | 1,087 | 1,088 | 16,900 | 1,088 |
| 2021-11-05 | 1,089 | 1,090 | 1,087 | 1,088 | 11,300 | 1,088 |
| 2021-11-04 | 1,088 | 1,089 | 1,085 | 1,089 | 14,600 | 1,089 |
| 2021-11-02 | 1,087 | 1,089 | 1,086 | 1,088 | 9,200 | 1,088 |
| 2021-11-01 | 1,086 | 1,086 | 1,080 | 1,086 | 8,700 | 1,086 |
| 2021-10-29 | 1,086 | 1,086 | 1,075 | 1,079 | 11,500 | 1,079 |
| 2021-10-28 | 1,085 | 1,085 | 1,071 | 1,083 | 17,500 | 1,083 |
| 2021-10-27 | 1,090 | 1,093 | 1,080 | 1,085 | 18,400 | 1,085 |
| 2021-10-26 | 1,094 | 1,095 | 1,091 | 1,093 | 7,400 | 1,093 |
| 2021-10-25 | 1,095 | 1,097 | 1,092 | 1,094 | 10,000 | 1,094 |
| 2021-10-22 | 1,096 | 1,098 | 1,095 | 1,095 | 6,700 | 1,095 |
| 2021-10-21 | 1,098 | 1,099 | 1,096 | 1,096 | 7,200 | 1,096 |
| 2021-10-20 | 1,098 | 1,098 | 1,095 | 1,098 | 9,200 | 1,098 |
| 2021-10-19 | 1,097 | 1,098 | 1,095 | 1,098 | 12,100 | 1,098 |
| 2021-10-18 | 1,096 | 1,096 | 1,090 | 1,095 | 10,200 | 1,095 |
| 2021-10-15 | 1,088 | 1,092 | 1,088 | 1,090 | 10,700 | 1,090 |
| 2021-10-14 | 1,092 | 1,092 | 1,085 | 1,087 | 7,900 | 1,087 |
| 2021-10-13 | 1,095 | 1,095 | 1,090 | 1,090 | 5,400 | 1,090 |
| 2021-10-12 | 1,095 | 1,095 | 1,090 | 1,094 | 5,200 | 1,094 |
| 2021-10-11 | 1,094 | 1,094 | 1,088 | 1,094 | 11,900 | 1,094 |
| 2021-10-08 | 1,076 | 1,087 | 1,076 | 1,087 | 9,000 | 1,087 |
| 2021-10-07 | 1,086 | 1,087 | 1,075 | 1,075 | 14,100 | 1,075 |
| 2021-10-06 | 1,098 | 1,100 | 1,085 | 1,086 | 12,000 | 1,086 |
| 2021-10-05 | 1,100 | 1,100 | 1,080 | 1,086 | 25,400 | 1,086 |
| 2021-10-04 | 1,102 | 1,104 | 1,095 | 1,100 | 17,000 | 1,100 |
| 2021-10-01 | 1,103 | 1,105 | 1,098 | 1,098 | 16,000 | 1,098 |
| 2021-09-30 | 1,100 | 1,105 | 1,100 | 1,102 | 15,400 | 1,102 |
| 2021-09-29 | 1,097 | 1,100 | 1,097 | 1,100 | 12,400 | 1,100 |
| 2021-09-28 | 1,096 | 1,097 | 1,091 | 1,097 | 10,700 | 1,097 |
| 2021-09-27 | 1,085 | 1,100 | 1,083 | 1,097 | 30,200 | 1,097 |
| 2021-09-24 | 1,076 | 1,083 | 1,075 | 1,078 | 14,600 | 1,078 |
| 2021-09-22 | 1,077 | 1,079 | 1,070 | 1,075 | 9,800 | 1,075 |
| 2021-09-21 | 1,071 | 1,079 | 1,068 | 1,077 | 19,200 | 1,077 |
| 2021-09-17 | 1,075 | 1,080 | 1,073 | 1,078 | 10,400 | 1,078 |
| 2021-09-16 | 1,075 | 1,075 | 1,070 | 1,073 | 7,800 | 1,073 |
| 2021-09-15 | 1,069 | 1,074 | 1,068 | 1,070 | 11,400 | 1,070 |
| 2021-09-14 | 1,070 | 1,070 | 1,064 | 1,067 | 6,300 | 1,067 |
| 2021-09-13 | 1,065 | 1,070 | 1,064 | 1,070 | 14,900 | 1,070 |
| 2021-09-10 | 1,063 | 1,063 | 1,060 | 1,061 | 3,100 | 1,061 |
| 2021-09-09 | 1,062 | 1,062 | 1,059 | 1,060 | 6,400 | 1,060 |
| 2021-09-08 | 1,059 | 1,062 | 1,059 | 1,062 | 6,100 | 1,062 |
| 2021-09-07 | 1,058 | 1,060 | 1,057 | 1,059 | 4,000 | 1,059 |
| 2021-09-06 | 1,060 | 1,060 | 1,057 | 1,058 | 5,300 | 1,058 |
| 2021-09-03 | 1,059 | 1,060 | 1,058 | 1,058 | 4,500 | 1,058 |
| 2021-09-02 | 1,060 | 1,060 | 1,055 | 1,058 | 5,500 | 1,058 |
| 2021-09-01 | 1,059 | 1,059 | 1,052 | 1,053 | 7,400 | 1,053 |
| 2021-08-31 | 1,058 | 1,059 | 1,040 | 1,059 | 18,800 | 1,059 |
| 2021-08-30 | 1,052 | 1,057 | 1,052 | 1,056 | 4,900 | 1,056 |
| 2021-08-27 | 1,058 | 1,059 | 1,055 | 1,055 | 4,900 | 1,055 |
| 2021-08-26 | 1,057 | 1,058 | 1,056 | 1,057 | 4,300 | 1,057 |
| 2021-08-25 | 1,056 | 1,058 | 1,055 | 1,055 | 3,500 | 1,055 |
| 2021-08-24 | 1,057 | 1,058 | 1,055 | 1,055 | 3,200 | 1,055 |
| 2021-08-23 | 1,058 | 1,058 | 1,054 | 1,055 | 4,100 | 1,055 |
| 2021-08-20 | 1,056 | 1,057 | 1,053 | 1,053 | 5,900 | 1,053 |
| 2021-08-19 | 1,053 | 1,055 | 1,053 | 1,055 | 3,300 | 1,055 |
| 2021-08-18 | 1,059 | 1,059 | 1,047 | 1,052 | 6,800 | 1,052 |
| 2021-08-17 | 1,057 | 1,058 | 1,047 | 1,049 | 9,300 | 1,049 |
| 2021-08-16 | 1,056 | 1,058 | 1,053 | 1,056 | 7,600 | 1,056 |
| 2021-08-13 | 1,051 | 1,052 | 1,050 | 1,052 | 3,000 | 1,052 |
| 2021-08-12 | 1,051 | 1,054 | 1,050 | 1,050 | 5,500 | 1,050 |
| 2021-08-11 | 1,049 | 1,052 | 1,047 | 1,050 | 5,700 | 1,050 |
| 2021-08-10 | 1,045 | 1,047 | 1,041 | 1,045 | 4,200 | 1,045 |
| 2021-08-06 | 1,048 | 1,048 | 1,041 | 1,041 | 4,800 | 1,041 |
| 2021-08-05 | 1,041 | 1,044 | 1,041 | 1,042 | 1,700 | 1,042 |
| 2021-08-04 | 1,042 | 1,045 | 1,041 | 1,041 | 2,400 | 1,041 |
| 2021-08-03 | 1,041 | 1,045 | 1,040 | 1,042 | 2,700 | 1,042 |
| 2021-08-02 | 1,050 | 1,050 | 1,041 | 1,041 | 5,500 | 1,041 |
| 2021-07-30 | 1,057 | 1,057 | 1,051 | 1,052 | 5,900 | 1,052 |
| 2021-07-29 | 1,047 | 1,054 | 1,047 | 1,052 | 5,700 | 1,052 |
| 2021-07-28 | 1,046 | 1,050 | 1,044 | 1,050 | 3,800 | 1,050 |
| 2021-07-27 | 1,046 | 1,046 | 1,041 | 1,046 | 4,000 | 1,046 |
| 2021-07-26 | 1,055 | 1,056 | 1,046 | 1,046 | 10,900 | 1,046 |
| 2021-07-21 | 1,049 | 1,055 | 1,049 | 1,054 | 8,000 | 1,054 |
| 2021-07-20 | 1,053 | 1,053 | 1,045 | 1,045 | 6,600 | 1,045 |
| 2021-07-19 | 1,035 | 1,054 | 1,034 | 1,053 | 20,500 | 1,053 |
| 2021-07-16 | 1,030 | 1,034 | 1,025 | 1,034 | 10,200 | 1,034 |
| 2021-07-15 | 1,024 | 1,026 | 1,024 | 1,024 | 6,400 | 1,024 |
| 2021-07-14 | 1,025 | 1,025 | 1,022 | 1,024 | 3,700 | 1,024 |
| 2021-07-13 | 1,020 | 1,023 | 1,019 | 1,023 | 1,700 | 1,023 |
| 2021-07-12 | 1,020 | 1,023 | 1,018 | 1,020 | 4,000 | 1,020 |
| 2021-07-09 | 1,017 | 1,018 | 1,016 | 1,018 | 4,600 | 1,018 |
| 2021-07-08 | 1,021 | 1,022 | 1,019 | 1,019 | 2,900 | 1,019 |
| 2021-07-07 | 1,020 | 1,022 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2021-07-06 | 1,022 | 1,022 | 1,020 | 1,020 | 3,800 | 1,020 |
| 2021-07-05 | 1,018 | 1,021 | 1,018 | 1,020 | 8,400 | 1,020 |
| 2021-07-02 | 1,018 | 1,018 | 1,015 | 1,018 | 4,500 | 1,018 |
| 2021-07-01 | 1,018 | 1,018 | 1,013 | 1,018 | 5,300 | 1,018 |
| 2021-06-30 | 1,014 | 1,018 | 1,010 | 1,015 | 6,100 | 1,015 |
| 2021-06-29 | 1,006 | 1,014 | 1,006 | 1,014 | 6,500 | 1,014 |
| 2021-06-28 | 1,009 | 1,009 | 1,005 | 1,006 | 3,900 | 1,006 |
| 2021-06-25 | 1,006 | 1,007 | 1,002 | 1,003 | 3,000 | 1,003 |
| 2021-06-24 | 1,005 | 1,005 | 998 | 1,002 | 9,000 | 1,002 |
| 2021-06-23 | 1,000 | 1,004 | 1,000 | 1,004 | 7,100 | 1,004 |
| 2021-06-22 | 1,002 | 1,003 | 1,001 | 1,002 | 3,400 | 1,002 |
| 2021-06-21 | 1,006 | 1,006 | 1,000 | 1,002 | 3,500 | 1,002 |
| 2021-06-18 | 1,007 | 1,007 | 1,002 | 1,006 | 4,100 | 1,006 |
| 2021-06-17 | 1,005 | 1,007 | 1,001 | 1,007 | 3,900 | 1,007 |
| 2021-06-16 | 1,005 | 1,009 | 1,005 | 1,007 | 2,200 | 1,007 |
| 2021-06-15 | 1,010 | 1,010 | 1,002 | 1,005 | 4,000 | 1,005 |
| 2021-06-14 | 1,015 | 1,016 | 1,001 | 1,001 | 9,800 | 1,001 |
| 2021-06-11 | 1,020 | 1,020 | 1,015 | 1,015 | 4,600 | 1,015 |
| 2021-06-10 | 1,012 | 1,020 | 1,011 | 1,020 | 9,500 | 1,020 |
| 2021-06-09 | 1,007 | 1,011 | 1,007 | 1,011 | 8,600 | 1,011 |
| 2021-06-08 | 1,005 | 1,010 | 1,004 | 1,005 | 7,900 | 1,005 |
| 2021-06-07 | 1,000 | 1,005 | 999 | 1,005 | 6,800 | 1,005 |
| 2021-06-04 | 996 | 1,000 | 996 | 1,000 | 7,600 | 1,000 |
| 2021-06-03 | 996 | 996 | 994 | 995 | 2,000 | 995 |
| 2021-06-02 | 993 | 995 | 992 | 995 | 4,000 | 995 |
| 2021-06-01 | 990 | 992 | 990 | 991 | 3,300 | 991 |
| 2021-05-31 | 991 | 991 | 988 | 990 | 4,000 | 990 |
| 2021-05-28 | 990 | 990 | 985 | 989 | 7,800 | 989 |
| 2021-05-27 | 987 | 990 | 986 | 987 | 4,900 | 987 |
| 2021-05-26 | 986 | 991 | 986 | 987 | 2,000 | 987 |
| 2021-05-25 | 995 | 996 | 986 | 986 | 5,400 | 986 |
| 2021-05-24 | 995 | 996 | 990 | 990 | 6,700 | 990 |
| 2021-05-21 | 988 | 995 | 985 | 992 | 8,800 | 992 |
| 2021-05-20 | 984 | 988 | 984 | 988 | 6,700 | 988 |
| 2021-05-19 | 984 | 984 | 982 | 984 | 2,700 | 984 |
| 2021-05-18 | 983 | 984 | 981 | 982 | 2,300 | 982 |
| 2021-05-17 | 981 | 983 | 980 | 980 | 2,100 | 980 |
| 2021-05-14 | 983 | 983 | 980 | 981 | 2,600 | 981 |
| 2021-05-13 | 980 | 981 | 977 | 980 | 4,800 | 980 |
| 2021-05-12 | 983 | 983 | 980 | 981 | 2,600 | 981 |
| 2021-05-11 | 984 | 984 | 980 | 981 | 1,300 | 981 |
| 2021-05-10 | 984 | 984 | 982 | 983 | 2,400 | 983 |
| 2021-05-07 | 981 | 984 | 979 | 982 | 4,700 | 982 |
| 2021-05-06 | 980 | 982 | 977 | 981 | 5,900 | 981 |
| 2021-04-30 | 979 | 984 | 979 | 980 | 5,100 | 980 |
| 2021-04-28 | 980 | 980 | 978 | 979 | 3,100 | 979 |
| 2021-04-27 | 977 | 980 | 977 | 978 | 2,500 | 978 |
| 2021-04-26 | 977 | 978 | 975 | 975 | 2,200 | 975 |
| 2021-04-23 | 973 | 976 | 973 | 976 | 2,500 | 976 |
| 2021-04-22 | 975 | 977 | 973 | 975 | 4,800 | 975 |
| 2021-04-21 | 977 | 977 | 974 | 974 | 5,700 | 974 |
| 2021-04-20 | 980 | 980 | 978 | 978 | 3,000 | 978 |
| 2021-04-19 | 980 | 980 | 977 | 980 | 5,300 | 980 |
| 2021-04-16 | 977 | 979 | 977 | 979 | 2,200 | 979 |
| 2021-04-15 | 977 | 978 | 976 | 976 | 3,200 | 976 |
| 2021-04-14 | 977 | 977 | 976 | 976 | 2,500 | 976 |
| 2021-04-13 | 976 | 977 | 975 | 977 | 2,800 | 977 |
| 2021-04-12 | 976 | 977 | 976 | 976 | 2,100 | 976 |
| 2021-04-09 | 975 | 977 | 975 | 976 | 2,600 | 976 |
| 2021-04-08 | 977 | 977 | 975 | 975 | 2,300 | 975 |
| 2021-04-07 | 973 | 976 | 973 | 976 | 2,000 | 976 |
| 2021-04-06 | 976 | 976 | 974 | 975 | 3,600 | 975 |
| 2021-04-05 | 975 | 976 | 974 | 976 | 3,000 | 976 |
| 2021-04-02 | 973 | 975 | 973 | 973 | 2,100 | 973 |
| 2021-04-01 | 974 | 975 | 973 | 973 | 2,500 | 973 |
| 2021-03-31 | 974 | 974 | 972 | 974 | 4,300 | 974 |
| 2021-03-30 | 975 | 975 | 972 | 975 | 3,100 | 975 |
| 2021-03-29 | 972 | 975 | 972 | 973 | 3,800 | 973 |
| 2021-03-26 | 974 | 974 | 971 | 972 | 3,800 | 972 |
| 2021-03-25 | 972 | 973 | 970 | 973 | 3,600 | 973 |
| 2021-03-24 | 974 | 976 | 972 | 972 | 4,700 | 972 |
| 2021-03-23 | 976 | 976 | 974 | 974 | 3,100 | 974 |
| 2021-03-22 | 974 | 976 | 974 | 976 | 5,000 | 976 |
| 2021-03-19 | 975 | 976 | 974 | 974 | 4,600 | 974 |
| 2021-03-18 | 973 | 975 | 973 | 975 | 3,600 | 975 |
| 2021-03-17 | 975 | 975 | 972 | 973 | 3,300 | 973 |
| 2021-03-16 | 973 | 975 | 972 | 975 | 3,500 | 975 |
| 2021-03-15 | 974 | 975 | 971 | 973 | 5,300 | 973 |
| 2021-03-12 | 970 | 973 | 970 | 973 | 3,500 | 973 |
| 2021-03-11 | 970 | 974 | 970 | 971 | 3,900 | 971 |
| 2021-03-10 | 971 | 974 | 970 | 971 | 2,500 | 971 |
| 2021-03-09 | 969 | 972 | 969 | 971 | 2,200 | 971 |
| 2021-03-08 | 970 | 971 | 969 | 969 | 2,900 | 969 |
| 2021-03-05 | 969 | 970 | 968 | 969 | 4,100 | 969 |
| 2021-03-04 | 970 | 971 | 969 | 969 | 3,400 | 969 |
| 2021-03-03 | 970 | 973 | 970 | 970 | 2,900 | 970 |
| 2021-03-02 | 974 | 975 | 970 | 970 | 3,400 | 970 |
| 2021-03-01 | 970 | 973 | 970 | 972 | 4,800 | 972 |
| 2021-02-26 | 970 | 973 | 970 | 970 | 3,000 | 970 |
| 2021-02-25 | 971 | 974 | 970 | 970 | 3,000 | 970 |
| 2021-02-24 | 970 | 974 | 970 | 970 | 5,500 | 970 |
| 2021-02-22 | 973 | 975 | 971 | 971 | 4,400 | 971 |
| 2021-02-19 | 975 | 977 | 972 | 972 | 5,200 | 972 |
| 2021-02-18 | 971 | 975 | 971 | 975 | 4,300 | 975 |
| 2021-02-17 | 971 | 975 | 971 | 972 | 4,900 | 972 |
| 2021-02-16 | 975 | 977 | 971 | 972 | 5,500 | 972 |
| 2021-02-15 | 977 | 977 | 972 | 972 | 6,700 | 972 |
| 2021-02-12 | 974 | 976 | 971 | 976 | 5,400 | 976 |
| 2021-02-10 | 973 | 975 | 968 | 975 | 4,600 | 975 |
| 2021-02-09 | 968 | 972 | 967 | 972 | 6,600 | 972 |
| 2021-02-08 | 970 | 972 | 966 | 968 | 8,200 | 968 |
| 2021-02-05 | 967 | 970 | 964 | 969 | 5,800 | 969 |
| 2021-02-04 | 967 | 969 | 966 | 968 | 3,000 | 968 |
| 2021-02-03 | 967 | 969 | 964 | 966 | 5,200 | 966 |
| 2021-02-02 | 961 | 967 | 961 | 966 | 3,800 | 966 |
| 2021-02-01 | 965 | 968 | 961 | 961 | 9,000 | 961 |
| 2021-01-29 | 970 | 973 | 965 | 965 | 5,200 | 965 |
| 2021-01-28 | 969 | 972 | 966 | 966 | 6,700 | 966 |
| 2021-01-27 | 968 | 973 | 966 | 970 | 4,400 | 970 |
| 2021-01-26 | 968 | 970 | 966 | 970 | 5,500 | 970 |
| 2021-01-25 | 966 | 970 | 966 | 970 | 6,100 | 970 |
| 2021-01-22 | 970 | 970 | 966 | 966 | 3,600 | 966 |
| 2021-01-21 | 966 | 969 | 966 | 966 | 2,900 | 966 |
| 2021-01-20 | 969 | 969 | 966 | 966 | 4,600 | 966 |
| 2021-01-19 | 968 | 972 | 968 | 968 | 3,200 | 968 |
| 2021-01-18 | 970 | 973 | 964 | 970 | 6,100 | 970 |
| 2021-01-15 | 975 | 975 | 969 | 970 | 8,500 | 970 |
| 2021-01-14 | 974 | 977 | 971 | 977 | 5,900 | 977 |
| 2021-01-13 | 967 | 975 | 967 | 970 | 7,600 | 970 |
| 2021-01-12 | 964 | 970 | 962 | 969 | 7,900 | 969 |
| 2021-01-08 | 968 | 969 | 963 | 964 | 6,000 | 964 |
| 2021-01-07 | 967 | 969 | 965 | 968 | 6,200 | 968 |
| 2021-01-06 | 963 | 966 | 960 | 965 | 3,800 | 965 |
| 2021-01-05 | 960 | 962 | 955 | 960 | 4,500 | 960 |
| 2021-01-04 | 963 | 966 | 955 | 960 | 8,200 | 960 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
