2801 キッコーマン(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 | 9,770 | 9,890 | 9,660 | 9,670 | 453,000 | 1,934 |
| 2021-12-29 | 10,030 | 10,140 | 9,830 | 9,880 | 489,600 | 1,976 |
| 2021-12-28 | 9,560 | 9,950 | 9,560 | 9,910 | 635,400 | 1,982 |
| 2021-12-27 | 9,500 | 9,510 | 9,370 | 9,460 | 240,100 | 1,892 |
| 2021-12-24 | 9,480 | 9,550 | 9,430 | 9,500 | 215,100 | 1,900 |
| 2021-12-23 | 9,400 | 9,460 | 9,300 | 9,460 | 307,100 | 1,892 |
| 2021-12-22 | 9,450 | 9,450 | 9,280 | 9,320 | 360,400 | 1,864 |
| 2021-12-21 | 9,340 | 9,490 | 9,270 | 9,450 | 387,800 | 1,890 |
| 2021-12-20 | 9,130 | 9,300 | 9,080 | 9,170 | 452,800 | 1,834 |
| 2021-12-17 | 9,290 | 9,420 | 9,120 | 9,200 | 651,100 | 1,840 |
| 2021-12-16 | 9,350 | 9,390 | 9,190 | 9,370 | 457,400 | 1,874 |
| 2021-12-15 | 8,840 | 9,010 | 8,840 | 8,980 | 415,900 | 1,796 |
| 2021-12-14 | 8,770 | 8,890 | 8,670 | 8,790 | 353,200 | 1,758 |
| 2021-12-13 | 8,840 | 8,920 | 8,810 | 8,810 | 301,900 | 1,762 |
| 2021-12-10 | 8,860 | 8,980 | 8,740 | 8,760 | 691,100 | 1,752 |
| 2021-12-09 | 8,960 | 9,020 | 8,900 | 8,990 | 460,900 | 1,798 |
| 2021-12-08 | 8,890 | 8,940 | 8,690 | 8,790 | 394,100 | 1,758 |
| 2021-12-07 | 8,680 | 8,920 | 8,590 | 8,840 | 642,200 | 1,768 |
| 2021-12-06 | 8,570 | 8,610 | 8,430 | 8,580 | 399,300 | 1,716 |
| 2021-12-03 | 8,650 | 8,650 | 8,470 | 8,610 | 422,000 | 1,722 |
| 2021-12-02 | 8,450 | 8,620 | 8,410 | 8,550 | 550,100 | 1,710 |
| 2021-12-01 | 8,530 | 8,640 | 8,410 | 8,600 | 590,900 | 1,720 |
| 2021-11-30 | 9,060 | 9,060 | 8,620 | 8,660 | 809,800 | 1,732 |
| 2021-11-29 | 8,930 | 9,120 | 8,840 | 8,910 | 536,400 | 1,782 |
| 2021-11-26 | 9,100 | 9,100 | 8,900 | 8,980 | 567,400 | 1,796 |
| 2021-11-25 | 9,230 | 9,270 | 9,170 | 9,170 | 286,200 | 1,834 |
| 2021-11-24 | 9,260 | 9,280 | 9,060 | 9,160 | 459,400 | 1,832 |
| 2021-11-22 | 9,290 | 9,390 | 9,280 | 9,370 | 260,600 | 1,874 |
| 2021-11-19 | 9,370 | 9,460 | 9,300 | 9,390 | 257,600 | 1,878 |
| 2021-11-18 | 9,410 | 9,490 | 9,310 | 9,340 | 290,100 | 1,868 |
| 2021-11-17 | 9,590 | 9,640 | 9,470 | 9,470 | 292,300 | 1,894 |
| 2021-11-16 | 9,490 | 9,680 | 9,450 | 9,600 | 307,400 | 1,920 |
| 2021-11-15 | 9,790 | 9,820 | 9,500 | 9,590 | 505,700 | 1,918 |
| 2021-11-12 | 9,320 | 9,820 | 9,290 | 9,680 | 834,200 | 1,936 |
| 2021-11-11 | 9,240 | 9,420 | 9,180 | 9,350 | 314,100 | 1,870 |
| 2021-11-10 | 9,290 | 9,340 | 9,120 | 9,250 | 375,700 | 1,850 |
| 2021-11-09 | 9,430 | 9,480 | 9,140 | 9,150 | 483,000 | 1,830 |
| 2021-11-08 | 9,370 | 9,570 | 9,320 | 9,440 | 460,600 | 1,888 |
| 2021-11-05 | 9,800 | 9,820 | 8,960 | 9,260 | 1,121,600 | 1,852 |
| 2021-11-04 | 9,680 | 9,740 | 9,540 | 9,650 | 481,400 | 1,930 |
| 2021-11-02 | 9,560 | 9,680 | 9,520 | 9,610 | 430,800 | 1,922 |
| 2021-11-01 | 9,600 | 9,790 | 9,570 | 9,710 | 695,900 | 1,942 |
| 2021-10-29 | 9,310 | 9,370 | 9,080 | 9,320 | 391,300 | 1,864 |
| 2021-10-28 | 9,210 | 9,360 | 9,150 | 9,290 | 293,200 | 1,858 |
| 2021-10-27 | 9,210 | 9,380 | 9,180 | 9,320 | 315,200 | 1,864 |
| 2021-10-26 | 9,180 | 9,320 | 9,140 | 9,270 | 459,200 | 1,854 |
| 2021-10-25 | 8,960 | 9,060 | 8,900 | 9,050 | 294,200 | 1,810 |
| 2021-10-22 | 9,080 | 9,130 | 9,000 | 9,100 | 440,500 | 1,820 |
| 2021-10-21 | 9,480 | 9,490 | 9,100 | 9,140 | 606,100 | 1,828 |
| 2021-10-20 | 9,540 | 9,680 | 9,520 | 9,570 | 476,600 | 1,914 |
| 2021-10-19 | 9,290 | 9,540 | 9,290 | 9,490 | 400,900 | 1,898 |
| 2021-10-18 | 9,140 | 9,340 | 9,100 | 9,290 | 397,100 | 1,858 |
| 2021-10-15 | 9,080 | 9,300 | 9,050 | 9,240 | 480,200 | 1,848 |
| 2021-10-14 | 8,820 | 9,070 | 8,820 | 9,060 | 464,000 | 1,812 |
| 2021-10-13 | 8,690 | 8,780 | 8,650 | 8,740 | 250,800 | 1,748 |
| 2021-10-12 | 8,870 | 8,910 | 8,710 | 8,720 | 309,900 | 1,744 |
| 2021-10-11 | 8,570 | 8,830 | 8,500 | 8,830 | 435,100 | 1,766 |
| 2021-10-08 | 8,720 | 8,740 | 8,610 | 8,650 | 568,900 | 1,730 |
| 2021-10-07 | 8,580 | 8,750 | 8,500 | 8,620 | 600,000 | 1,724 |
| 2021-10-06 | 8,430 | 8,640 | 8,260 | 8,450 | 890,300 | 1,690 |
| 2021-10-05 | 8,660 | 8,810 | 8,460 | 8,730 | 754,200 | 1,746 |
| 2021-10-04 | 8,980 | 9,020 | 8,840 | 8,880 | 423,800 | 1,776 |
| 2021-10-01 | 9,000 | 9,090 | 8,810 | 8,880 | 650,200 | 1,776 |
| 2021-09-30 | 9,180 | 9,260 | 8,930 | 9,090 | 1,154,700 | 1,818 |
| 2021-09-29 | 9,110 | 9,290 | 9,000 | 9,190 | 735,800 | 1,838 |
| 2021-09-28 | 9,440 | 9,440 | 9,230 | 9,250 | 838,700 | 1,850 |
| 2021-09-27 | 9,490 | 9,590 | 9,450 | 9,530 | 389,300 | 1,906 |
| 2021-09-24 | 9,420 | 9,520 | 9,340 | 9,470 | 472,600 | 1,894 |
| 2021-09-22 | 9,480 | 9,510 | 9,240 | 9,270 | 477,300 | 1,854 |
| 2021-09-21 | 9,600 | 9,650 | 9,460 | 9,520 | 514,200 | 1,904 |
| 2021-09-17 | 9,490 | 9,600 | 9,470 | 9,530 | 672,800 | 1,906 |
| 2021-09-16 | 9,350 | 9,450 | 9,290 | 9,410 | 424,300 | 1,882 |
| 2021-09-15 | 9,240 | 9,340 | 9,170 | 9,290 | 489,300 | 1,858 |
| 2021-09-14 | 9,310 | 9,380 | 9,230 | 9,320 | 421,700 | 1,864 |
| 2021-09-13 | 9,170 | 9,310 | 9,130 | 9,270 | 332,700 | 1,854 |
| 2021-09-10 | 9,240 | 9,240 | 9,070 | 9,200 | 980,200 | 1,840 |
| 2021-09-09 | 9,050 | 9,230 | 9,020 | 9,180 | 528,300 | 1,836 |
| 2021-09-08 | 9,000 | 9,110 | 8,900 | 9,050 | 675,200 | 1,810 |
| 2021-09-07 | 9,110 | 9,200 | 9,040 | 9,120 | 463,100 | 1,824 |
| 2021-09-06 | 9,100 | 9,100 | 8,940 | 9,030 | 598,600 | 1,806 |
| 2021-09-03 | 8,740 | 9,000 | 8,690 | 9,000 | 882,400 | 1,800 |
| 2021-09-02 | 8,450 | 8,720 | 8,440 | 8,700 | 757,800 | 1,740 |
| 2021-09-01 | 8,210 | 8,430 | 8,210 | 8,350 | 525,100 | 1,670 |
| 2021-08-31 | 8,050 | 8,320 | 7,990 | 8,260 | 853,100 | 1,652 |
| 2021-08-30 | 8,250 | 8,270 | 8,080 | 8,130 | 400,000 | 1,626 |
| 2021-08-27 | 8,240 | 8,250 | 8,060 | 8,180 | 581,200 | 1,636 |
| 2021-08-26 | 7,920 | 8,090 | 7,910 | 8,090 | 694,200 | 1,618 |
| 2021-08-25 | 7,750 | 7,900 | 7,750 | 7,890 | 554,700 | 1,578 |
| 2021-08-24 | 7,630 | 7,800 | 7,600 | 7,760 | 659,000 | 1,552 |
| 2021-08-23 | 7,300 | 7,520 | 7,300 | 7,500 | 439,300 | 1,500 |
| 2021-08-20 | 7,170 | 7,270 | 7,170 | 7,270 | 399,700 | 1,454 |
| 2021-08-19 | 7,030 | 7,170 | 7,010 | 7,160 | 394,000 | 1,432 |
| 2021-08-18 | 7,100 | 7,160 | 7,050 | 7,080 | 256,400 | 1,416 |
| 2021-08-17 | 7,070 | 7,140 | 7,020 | 7,090 | 244,200 | 1,418 |
| 2021-08-16 | 7,160 | 7,170 | 6,880 | 7,010 | 492,200 | 1,402 |
| 2021-08-13 | 7,220 | 7,240 | 7,140 | 7,230 | 449,800 | 1,446 |
| 2021-08-12 | 7,260 | 7,260 | 7,190 | 7,190 | 260,100 | 1,438 |
| 2021-08-11 | 7,160 | 7,260 | 7,160 | 7,190 | 344,400 | 1,438 |
| 2021-08-10 | 7,150 | 7,280 | 7,050 | 7,100 | 463,200 | 1,420 |
| 2021-08-06 | 7,320 | 7,360 | 7,150 | 7,150 | 502,400 | 1,430 |
| 2021-08-05 | 6,720 | 7,440 | 6,710 | 7,420 | 1,017,000 | 1,484 |
| 2021-08-04 | 6,840 | 6,880 | 6,730 | 6,750 | 301,900 | 1,350 |
| 2021-08-03 | 6,750 | 6,860 | 6,750 | 6,820 | 320,600 | 1,364 |
| 2021-08-02 | 6,730 | 6,880 | 6,730 | 6,850 | 372,100 | 1,370 |
| 2021-07-30 | 6,800 | 6,820 | 6,650 | 6,680 | 393,600 | 1,336 |
| 2021-07-29 | 6,950 | 6,970 | 6,800 | 6,830 | 339,700 | 1,366 |
| 2021-07-28 | 7,000 | 7,010 | 6,870 | 6,890 | 409,200 | 1,378 |
| 2021-07-27 | 7,120 | 7,170 | 7,060 | 7,090 | 268,800 | 1,418 |
| 2021-07-26 | 7,250 | 7,260 | 7,130 | 7,130 | 273,900 | 1,426 |
| 2021-07-21 | 7,130 | 7,180 | 7,050 | 7,120 | 330,000 | 1,424 |
| 2021-07-20 | 6,950 | 7,070 | 6,890 | 7,050 | 371,500 | 1,410 |
| 2021-07-19 | 7,050 | 7,060 | 6,900 | 6,980 | 347,800 | 1,396 |
| 2021-07-16 | 7,090 | 7,180 | 7,010 | 7,100 | 429,500 | 1,420 |
| 2021-07-15 | 7,150 | 7,220 | 7,100 | 7,130 | 313,000 | 1,426 |
| 2021-07-14 | 7,050 | 7,190 | 7,030 | 7,180 | 308,800 | 1,436 |
| 2021-07-13 | 7,110 | 7,170 | 7,060 | 7,120 | 353,500 | 1,424 |
| 2021-07-12 | 7,040 | 7,110 | 6,990 | 7,110 | 456,900 | 1,422 |
| 2021-07-09 | 6,770 | 6,860 | 6,740 | 6,840 | 774,800 | 1,368 |
| 2021-07-08 | 6,930 | 7,010 | 6,850 | 6,870 | 541,600 | 1,374 |
| 2021-07-07 | 7,000 | 7,020 | 6,880 | 6,910 | 669,300 | 1,382 |
| 2021-07-06 | 7,250 | 7,250 | 7,160 | 7,170 | 160,600 | 1,434 |
| 2021-07-05 | 7,330 | 7,340 | 7,180 | 7,210 | 184,900 | 1,442 |
| 2021-07-02 | 7,280 | 7,350 | 7,260 | 7,330 | 342,700 | 1,466 |
| 2021-07-01 | 7,340 | 7,380 | 7,250 | 7,280 | 285,900 | 1,456 |
| 2021-06-30 | 7,360 | 7,400 | 7,330 | 7,330 | 451,300 | 1,466 |
| 2021-06-29 | 7,410 | 7,470 | 7,340 | 7,470 | 371,600 | 1,494 |
| 2021-06-28 | 7,440 | 7,450 | 7,360 | 7,430 | 255,000 | 1,486 |
| 2021-06-25 | 7,450 | 7,470 | 7,400 | 7,450 | 264,900 | 1,490 |
| 2021-06-24 | 7,360 | 7,390 | 7,270 | 7,380 | 248,700 | 1,476 |
| 2021-06-23 | 7,380 | 7,520 | 7,380 | 7,410 | 354,400 | 1,482 |
| 2021-06-22 | 7,240 | 7,390 | 7,220 | 7,360 | 660,900 | 1,472 |
| 2021-06-21 | 7,330 | 7,340 | 7,000 | 7,090 | 729,200 | 1,418 |
| 2021-06-18 | 7,440 | 7,460 | 7,330 | 7,410 | 557,300 | 1,482 |
| 2021-06-17 | 7,370 | 7,390 | 7,310 | 7,310 | 311,600 | 1,462 |
| 2021-06-16 | 7,390 | 7,460 | 7,370 | 7,420 | 293,800 | 1,484 |
| 2021-06-15 | 7,320 | 7,470 | 7,310 | 7,440 | 446,500 | 1,488 |
| 2021-06-14 | 7,260 | 7,310 | 7,220 | 7,280 | 212,400 | 1,456 |
| 2021-06-11 | 7,230 | 7,250 | 7,100 | 7,160 | 541,300 | 1,432 |
| 2021-06-10 | 7,050 | 7,220 | 7,040 | 7,180 | 334,400 | 1,436 |
| 2021-06-09 | 7,060 | 7,070 | 6,990 | 7,050 | 267,800 | 1,410 |
| 2021-06-08 | 7,230 | 7,240 | 7,060 | 7,090 | 276,600 | 1,418 |
| 2021-06-07 | 7,250 | 7,260 | 7,140 | 7,150 | 323,400 | 1,430 |
| 2021-06-04 | 7,080 | 7,140 | 7,000 | 7,110 | 338,700 | 1,422 |
| 2021-06-03 | 7,080 | 7,180 | 7,040 | 7,090 | 356,900 | 1,418 |
| 2021-06-02 | 7,030 | 7,150 | 7,020 | 7,140 | 426,100 | 1,428 |
| 2021-06-01 | 7,150 | 7,190 | 6,990 | 7,080 | 295,700 | 1,416 |
| 2021-05-31 | 7,200 | 7,290 | 7,090 | 7,110 | 415,300 | 1,422 |
| 2021-05-28 | 7,160 | 7,310 | 7,140 | 7,290 | 745,800 | 1,458 |
| 2021-05-27 | 6,930 | 7,010 | 6,820 | 7,010 | 1,345,500 | 1,402 |
| 2021-05-26 | 6,790 | 6,890 | 6,790 | 6,860 | 349,300 | 1,372 |
| 2021-05-25 | 6,730 | 6,840 | 6,690 | 6,840 | 391,000 | 1,368 |
| 2021-05-24 | 6,750 | 6,820 | 6,670 | 6,730 | 366,000 | 1,346 |
| 2021-05-21 | 6,800 | 6,840 | 6,740 | 6,790 | 371,300 | 1,358 |
| 2021-05-20 | 6,770 | 6,820 | 6,720 | 6,760 | 382,700 | 1,352 |
| 2021-05-19 | 6,880 | 6,980 | 6,790 | 6,830 | 461,800 | 1,366 |
| 2021-05-18 | 6,760 | 7,000 | 6,750 | 6,980 | 586,200 | 1,396 |
| 2021-05-17 | 6,920 | 6,930 | 6,750 | 6,800 | 342,400 | 1,360 |
| 2021-05-14 | 6,790 | 6,910 | 6,720 | 6,870 | 631,100 | 1,374 |
| 2021-05-13 | 6,740 | 6,850 | 6,700 | 6,730 | 524,800 | 1,346 |
| 2021-05-12 | 6,770 | 6,920 | 6,650 | 6,790 | 857,300 | 1,358 |
| 2021-05-11 | 6,850 | 6,850 | 6,640 | 6,670 | 553,000 | 1,334 |
| 2021-05-10 | 6,850 | 6,980 | 6,790 | 6,920 | 502,200 | 1,384 |
| 2021-05-07 | 6,900 | 7,000 | 6,850 | 6,860 | 652,600 | 1,372 |
| 2021-05-06 | 6,800 | 6,950 | 6,730 | 6,910 | 791,800 | 1,382 |
| 2021-04-30 | 6,770 | 6,770 | 6,590 | 6,710 | 602,400 | 1,342 |
| 2021-04-28 | 6,760 | 6,830 | 6,700 | 6,730 | 536,600 | 1,346 |
| 2021-04-27 | 6,580 | 6,930 | 6,480 | 6,840 | 1,282,300 | 1,368 |
| 2021-04-26 | 6,450 | 6,610 | 6,440 | 6,560 | 573,100 | 1,312 |
| 2021-04-23 | 6,380 | 6,460 | 6,330 | 6,440 | 314,000 | 1,288 |
| 2021-04-22 | 6,400 | 6,520 | 6,350 | 6,510 | 651,300 | 1,302 |
| 2021-04-21 | 6,230 | 6,270 | 6,190 | 6,230 | 633,900 | 1,246 |
| 2021-04-20 | 6,490 | 6,520 | 6,280 | 6,320 | 588,700 | 1,264 |
| 2021-04-19 | 6,550 | 6,640 | 6,500 | 6,580 | 409,600 | 1,316 |
| 2021-04-16 | 6,580 | 6,610 | 6,530 | 6,550 | 367,600 | 1,310 |
| 2021-04-15 | 6,450 | 6,580 | 6,440 | 6,490 | 213,300 | 1,298 |
| 2021-04-14 | 6,520 | 6,570 | 6,470 | 6,540 | 352,500 | 1,308 |
| 2021-04-13 | 6,610 | 6,620 | 6,520 | 6,530 | 355,200 | 1,306 |
| 2021-04-12 | 6,640 | 6,660 | 6,550 | 6,560 | 299,600 | 1,312 |
| 2021-04-09 | 6,580 | 6,740 | 6,580 | 6,630 | 757,800 | 1,326 |
| 2021-04-08 | 6,650 | 6,650 | 6,500 | 6,530 | 493,900 | 1,306 |
| 2021-04-07 | 6,660 | 6,680 | 6,590 | 6,640 | 535,800 | 1,328 |
| 2021-04-06 | 6,710 | 6,810 | 6,590 | 6,610 | 637,200 | 1,322 |
| 2021-04-05 | 6,830 | 6,830 | 6,660 | 6,670 | 510,900 | 1,334 |
| 2021-04-02 | 6,830 | 6,850 | 6,740 | 6,770 | 413,300 | 1,354 |
| 2021-04-01 | 6,590 | 6,780 | 6,570 | 6,730 | 566,000 | 1,346 |
| 2021-03-31 | 6,670 | 6,710 | 6,590 | 6,590 | 485,100 | 1,318 |
| 2021-03-30 | 6,690 | 6,760 | 6,630 | 6,760 | 507,500 | 1,352 |
| 2021-03-29 | 6,710 | 6,740 | 6,620 | 6,700 | 614,200 | 1,340 |
| 2021-03-26 | 6,620 | 6,730 | 6,580 | 6,630 | 558,700 | 1,326 |
| 2021-03-25 | 6,400 | 6,600 | 6,390 | 6,580 | 584,700 | 1,316 |
| 2021-03-24 | 6,470 | 6,570 | 6,410 | 6,460 | 950,200 | 1,292 |
| 2021-03-23 | 6,590 | 6,600 | 6,490 | 6,490 | 797,800 | 1,298 |
| 2021-03-22 | 6,850 | 6,850 | 6,480 | 6,490 | 1,424,000 | 1,298 |
| 2021-03-19 | 7,230 | 7,330 | 6,940 | 7,000 | 1,127,700 | 1,400 |
| 2021-03-18 | 7,120 | 7,300 | 7,110 | 7,290 | 510,600 | 1,458 |
| 2021-03-17 | 7,100 | 7,120 | 7,060 | 7,110 | 316,600 | 1,422 |
| 2021-03-16 | 7,030 | 7,100 | 6,960 | 7,030 | 458,800 | 1,406 |
| 2021-03-15 | 7,070 | 7,110 | 7,010 | 7,050 | 431,000 | 1,410 |
| 2021-03-12 | 6,900 | 7,060 | 6,860 | 7,040 | 1,015,200 | 1,408 |
| 2021-03-11 | 6,910 | 7,000 | 6,900 | 6,920 | 475,700 | 1,384 |
| 2021-03-10 | 6,970 | 6,980 | 6,870 | 6,880 | 504,700 | 1,376 |
| 2021-03-09 | 6,950 | 7,010 | 6,880 | 6,970 | 507,100 | 1,394 |
| 2021-03-08 | 6,890 | 7,000 | 6,850 | 6,880 | 601,500 | 1,376 |
| 2021-03-05 | 7,000 | 7,010 | 6,840 | 6,930 | 590,300 | 1,386 |
| 2021-03-04 | 7,110 | 7,110 | 6,940 | 6,990 | 488,200 | 1,398 |
| 2021-03-03 | 7,330 | 7,330 | 7,100 | 7,120 | 460,800 | 1,424 |
| 2021-03-02 | 7,270 | 7,320 | 7,160 | 7,180 | 360,000 | 1,436 |
| 2021-03-01 | 7,180 | 7,340 | 7,150 | 7,240 | 395,700 | 1,448 |
| 2021-02-26 | 7,300 | 7,300 | 7,000 | 7,030 | 684,900 | 1,406 |
| 2021-02-25 | 7,460 | 7,490 | 7,320 | 7,330 | 483,300 | 1,466 |
| 2021-02-24 | 7,420 | 7,440 | 7,290 | 7,330 | 603,000 | 1,466 |
| 2021-02-22 | 7,510 | 7,520 | 7,400 | 7,400 | 383,100 | 1,480 |
| 2021-02-19 | 7,480 | 7,510 | 7,380 | 7,480 | 461,100 | 1,496 |
| 2021-02-18 | 7,740 | 7,890 | 7,590 | 7,630 | 613,400 | 1,526 |
| 2021-02-17 | 7,640 | 7,720 | 7,570 | 7,590 | 396,700 | 1,518 |
| 2021-02-16 | 7,360 | 7,770 | 7,360 | 7,680 | 634,900 | 1,536 |
| 2021-02-15 | 7,240 | 7,370 | 7,170 | 7,360 | 312,000 | 1,472 |
| 2021-02-12 | 7,440 | 7,450 | 7,200 | 7,240 | 594,200 | 1,448 |
| 2021-02-10 | 7,300 | 7,380 | 7,200 | 7,380 | 504,800 | 1,476 |
| 2021-02-09 | 7,400 | 7,400 | 7,200 | 7,320 | 590,500 | 1,464 |
| 2021-02-08 | 7,220 | 7,390 | 7,190 | 7,360 | 627,900 | 1,472 |
| 2021-02-05 | 7,040 | 7,260 | 6,980 | 7,210 | 663,900 | 1,442 |
| 2021-02-04 | 7,400 | 7,410 | 6,900 | 6,940 | 845,000 | 1,388 |
| 2021-02-03 | 7,230 | 7,390 | 7,230 | 7,390 | 412,800 | 1,478 |
| 2021-02-02 | 7,270 | 7,330 | 7,200 | 7,290 | 418,200 | 1,458 |
| 2021-02-01 | 7,350 | 7,370 | 7,230 | 7,270 | 449,000 | 1,454 |
| 2021-01-29 | 7,420 | 7,560 | 7,360 | 7,380 | 539,100 | 1,476 |
| 2021-01-28 | 7,400 | 7,490 | 7,380 | 7,450 | 646,000 | 1,490 |
| 2021-01-27 | 7,570 | 7,630 | 7,500 | 7,570 | 313,500 | 1,514 |
| 2021-01-26 | 7,570 | 7,570 | 7,470 | 7,490 | 322,900 | 1,498 |
| 2021-01-25 | 7,500 | 7,570 | 7,480 | 7,570 | 255,500 | 1,514 |
| 2021-01-22 | 7,440 | 7,550 | 7,400 | 7,510 | 358,700 | 1,502 |
| 2021-01-21 | 7,560 | 7,670 | 7,450 | 7,490 | 506,100 | 1,498 |
| 2021-01-20 | 7,560 | 7,580 | 7,400 | 7,420 | 462,500 | 1,484 |
| 2021-01-19 | 7,360 | 7,590 | 7,340 | 7,590 | 435,300 | 1,518 |
| 2021-01-18 | 7,400 | 7,430 | 7,350 | 7,350 | 279,300 | 1,470 |
| 2021-01-15 | 7,570 | 7,600 | 7,370 | 7,430 | 570,100 | 1,486 |
| 2021-01-14 | 7,420 | 7,600 | 7,400 | 7,480 | 548,800 | 1,496 |
| 2021-01-13 | 7,140 | 7,400 | 7,100 | 7,380 | 434,900 | 1,476 |
| 2021-01-12 | 7,180 | 7,330 | 7,130 | 7,210 | 362,500 | 1,442 |
| 2021-01-08 | 7,140 | 7,260 | 7,020 | 7,260 | 661,400 | 1,452 |
| 2021-01-07 | 7,100 | 7,100 | 6,990 | 7,040 | 520,600 | 1,408 |
| 2021-01-06 | 6,930 | 7,020 | 6,930 | 7,000 | 298,300 | 1,400 |
| 2021-01-05 | 7,020 | 7,060 | 6,970 | 7,020 | 299,700 | 1,404 |
| 2021-01-04 | 7,200 | 7,200 | 7,000 | 7,060 | 311,200 | 1,412 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
