4365 松本油脂製薬(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 | - | - | - | 10,900 | - | 10,900 |
| 2021-12-29 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2021-12-28 | 11,100 | 11,200 | 11,100 | 11,200 | 200 | 11,200 |
| 2021-12-27 | 11,100 | 11,100 | 11,100 | 11,100 | 300 | 11,100 |
| 2021-12-24 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2021-12-23 | 10,810 | 11,000 | 10,810 | 11,000 | 200 | 11,000 |
| 2021-12-22 | 10,520 | 11,000 | 10,520 | 10,700 | 2,900 | 10,700 |
| 2021-12-21 | 10,500 | 10,500 | 10,500 | 10,500 | 300 | 10,500 |
| 2021-12-20 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-12-17 | 10,560 | 10,560 | 10,560 | 10,560 | 200 | 10,560 |
| 2021-12-16 | 10,560 | 10,570 | 10,470 | 10,470 | 400 | 10,470 |
| 2021-12-15 | 10,470 | 10,470 | 10,470 | 10,470 | 100 | 10,470 |
| 2021-12-14 | 10,690 | 10,690 | 10,580 | 10,580 | 300 | 10,580 |
| 2021-12-13 | 10,500 | 10,640 | 10,500 | 10,640 | 600 | 10,640 |
| 2021-12-10 | 10,490 | 10,520 | 10,490 | 10,500 | 1,400 | 10,500 |
| 2021-12-09 | 10,490 | 10,500 | 10,480 | 10,500 | 800 | 10,500 |
| 2021-12-08 | 10,490 | 10,490 | 10,490 | 10,490 | 300 | 10,490 |
| 2021-12-07 | 10,500 | 10,500 | 10,370 | 10,490 | 400 | 10,490 |
| 2021-12-06 | 10,370 | 10,370 | 10,370 | 10,370 | 200 | 10,370 |
| 2021-12-03 | 10,370 | 10,370 | 10,370 | 10,370 | 100 | 10,370 |
| 2021-12-02 | 10,380 | 10,380 | 10,330 | 10,370 | 400 | 10,370 |
| 2021-12-01 | 10,460 | 10,480 | 10,380 | 10,380 | 900 | 10,380 |
| 2021-11-30 | 10,480 | 10,480 | 10,380 | 10,380 | 1,100 | 10,380 |
| 2021-11-29 | 10,500 | 10,500 | 10,430 | 10,430 | 800 | 10,430 |
| 2021-11-26 | 10,650 | 10,650 | 10,560 | 10,560 | 600 | 10,560 |
| 2021-11-25 | 10,700 | 10,700 | 10,610 | 10,650 | 400 | 10,650 |
| 2021-11-24 | 10,700 | 10,700 | 10,700 | 10,700 | 200 | 10,700 |
| 2021-11-22 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2021-11-19 | 10,890 | 10,890 | 10,700 | 10,700 | 600 | 10,700 |
| 2021-11-18 | 10,670 | 10,670 | 10,670 | 10,670 | 100 | 10,670 |
| 2021-11-17 | 10,780 | 10,780 | 10,770 | 10,770 | 500 | 10,770 |
| 2021-11-16 | 10,700 | 10,800 | 10,700 | 10,800 | 400 | 10,800 |
| 2021-11-15 | 10,830 | 10,850 | 10,800 | 10,850 | 500 | 10,850 |
| 2021-11-12 | - | - | - | 11,020 | - | 11,020 |
| 2021-11-11 | 11,030 | 11,030 | 11,000 | 11,020 | 400 | 11,020 |
| 2021-11-10 | 11,140 | 11,190 | 11,010 | 11,010 | 700 | 11,010 |
| 2021-11-09 | 11,100 | 11,290 | 11,100 | 11,220 | 1,500 | 11,220 |
| 2021-11-08 | 11,080 | 11,080 | 11,060 | 11,080 | 500 | 11,080 |
| 2021-11-05 | - | - | - | 10,800 | - | 10,800 |
| 2021-11-04 | 10,600 | 10,800 | 10,600 | 10,800 | 2,500 | 10,800 |
| 2021-11-02 | 10,570 | 10,570 | 10,570 | 10,570 | 100 | 10,570 |
| 2021-11-01 | - | - | - | 10,500 | - | 10,500 |
| 2021-10-29 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-10-28 | 10,500 | 10,500 | 10,420 | 10,480 | 1,600 | 10,480 |
| 2021-10-27 | 10,470 | 10,470 | 10,470 | 10,470 | 200 | 10,470 |
| 2021-10-26 | 10,370 | 10,400 | 10,370 | 10,380 | 800 | 10,380 |
| 2021-10-25 | 10,380 | 10,590 | 10,380 | 10,390 | 700 | 10,390 |
| 2021-10-22 | 10,500 | 10,500 | 10,420 | 10,420 | 600 | 10,420 |
| 2021-10-21 | 10,460 | 10,530 | 10,450 | 10,530 | 1,000 | 10,530 |
| 2021-10-20 | 10,450 | 10,520 | 10,420 | 10,460 | 1,300 | 10,460 |
| 2021-10-19 | 10,400 | 10,420 | 10,400 | 10,420 | 900 | 10,420 |
| 2021-10-18 | 10,420 | 10,420 | 10,400 | 10,400 | 300 | 10,400 |
| 2021-10-15 | 10,400 | 10,410 | 10,390 | 10,410 | 1,800 | 10,410 |
| 2021-10-14 | - | - | - | 10,400 | - | 10,400 |
| 2021-10-13 | - | - | - | 10,400 | - | 10,400 |
| 2021-10-12 | 10,590 | 10,590 | 10,400 | 10,400 | 2,000 | 10,400 |
| 2021-10-11 | 10,600 | 10,600 | 10,480 | 10,480 | 400 | 10,480 |
| 2021-10-08 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 10,600 |
| 2021-10-07 | 10,640 | 10,640 | 10,640 | 10,640 | 100 | 10,640 |
| 2021-10-06 | 10,740 | 10,740 | 10,740 | 10,740 | 100 | 10,740 |
| 2021-10-05 | - | - | - | 10,850 | - | 10,850 |
| 2021-10-04 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2021-10-01 | 10,770 | 10,770 | 10,710 | 10,710 | 200 | 10,710 |
| 2021-09-30 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2021-09-29 | - | - | - | 10,900 | - | 10,900 |
| 2021-09-28 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2021-09-27 | 11,090 | 11,090 | 10,890 | 10,900 | 600 | 10,900 |
| 2021-09-24 | 10,790 | 10,790 | 10,660 | 10,790 | 900 | 10,790 |
| 2021-09-22 | - | - | - | 10,490 | - | 10,490 |
| 2021-09-21 | 10,490 | 10,490 | 10,490 | 10,490 | 100 | 10,490 |
| 2021-09-17 | 10,440 | 10,450 | 10,440 | 10,450 | 1,100 | 10,450 |
| 2021-09-16 | 10,470 | 10,470 | 10,450 | 10,450 | 300 | 10,450 |
| 2021-09-15 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-09-14 | 10,500 | 10,500 | 10,500 | 10,500 | 400 | 10,500 |
| 2021-09-13 | 10,500 | 10,500 | 10,430 | 10,470 | 700 | 10,470 |
| 2021-09-10 | 10,410 | 10,500 | 10,410 | 10,420 | 500 | 10,420 |
| 2021-09-09 | 10,450 | 10,450 | 10,450 | 10,450 | 100 | 10,450 |
| 2021-09-08 | 10,450 | 10,450 | 10,420 | 10,430 | 1,600 | 10,430 |
| 2021-09-07 | 10,420 | 10,460 | 10,410 | 10,410 | 1,800 | 10,410 |
| 2021-09-06 | 10,580 | 10,580 | 10,420 | 10,420 | 300 | 10,420 |
| 2021-09-03 | 10,590 | 10,590 | 10,590 | 10,590 | 200 | 10,590 |
| 2021-09-02 | 10,770 | 10,770 | 10,600 | 10,600 | 300 | 10,600 |
| 2021-09-01 | 10,580 | 10,580 | 10,580 | 10,580 | 100 | 10,580 |
| 2021-08-31 | 10,420 | 10,470 | 10,420 | 10,450 | 400 | 10,450 |
| 2021-08-30 | 10,450 | 10,450 | 10,450 | 10,450 | 100 | 10,450 |
| 2021-08-27 | 10,470 | 10,470 | 10,450 | 10,450 | 200 | 10,450 |
| 2021-08-26 | - | - | - | 10,440 | - | 10,440 |
| 2021-08-25 | 10,440 | 10,440 | 10,440 | 10,440 | 100 | 10,440 |
| 2021-08-24 | 10,440 | 10,440 | 10,440 | 10,440 | 100 | 10,440 |
| 2021-08-23 | 10,400 | 10,440 | 10,400 | 10,440 | 300 | 10,440 |
| 2021-08-20 | 10,410 | 10,450 | 10,410 | 10,450 | 200 | 10,450 |
| 2021-08-19 | - | - | - | 10,460 | - | 10,460 |
| 2021-08-18 | 10,500 | 10,500 | 10,460 | 10,460 | 400 | 10,460 |
| 2021-08-17 | 10,540 | 10,540 | 10,540 | 10,540 | 100 | 10,540 |
| 2021-08-16 | 10,690 | 10,690 | 10,540 | 10,540 | 700 | 10,540 |
| 2021-08-13 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2021-08-12 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 10,600 |
| 2021-08-11 | - | - | - | 10,500 | - | 10,500 |
| 2021-08-10 | 10,660 | 10,660 | 10,500 | 10,500 | 400 | 10,500 |
| 2021-08-06 | - | - | - | 10,430 | - | 10,430 |
| 2021-08-05 | - | - | - | 10,430 | - | 10,430 |
| 2021-08-04 | 10,400 | 10,430 | 10,400 | 10,430 | 300 | 10,430 |
| 2021-08-03 | 10,450 | 10,450 | 10,400 | 10,400 | 200 | 10,400 |
| 2021-08-02 | 10,450 | 10,450 | 10,450 | 10,450 | 100 | 10,450 |
| 2021-07-30 | 10,470 | 10,470 | 10,350 | 10,350 | 300 | 10,350 |
| 2021-07-29 | - | - | - | 10,470 | - | 10,470 |
| 2021-07-28 | 10,480 | 10,480 | 10,470 | 10,470 | 400 | 10,470 |
| 2021-07-27 | 10,300 | 10,480 | 10,300 | 10,480 | 800 | 10,480 |
| 2021-07-26 | 10,250 | 10,250 | 10,160 | 10,200 | 1,200 | 10,200 |
| 2021-07-21 | 10,210 | 10,370 | 10,210 | 10,370 | 200 | 10,370 |
| 2021-07-20 | 10,500 | 10,500 | 10,200 | 10,200 | 900 | 10,200 |
| 2021-07-19 | 10,560 | 10,560 | 10,500 | 10,500 | 500 | 10,500 |
| 2021-07-16 | 10,560 | 10,560 | 10,560 | 10,560 | 100 | 10,560 |
| 2021-07-15 | - | - | - | 10,580 | - | 10,580 |
| 2021-07-14 | 10,580 | 10,580 | 10,580 | 10,580 | 100 | 10,580 |
| 2021-07-13 | 10,640 | 10,640 | 10,640 | 10,640 | 100 | 10,640 |
| 2021-07-12 | 10,630 | 10,630 | 10,630 | 10,630 | 100 | 10,630 |
| 2021-07-09 | - | - | - | 10,640 | - | 10,640 |
| 2021-07-08 | 10,640 | 10,640 | 10,640 | 10,640 | 200 | 10,640 |
| 2021-07-07 | 10,550 | 10,550 | 10,540 | 10,540 | 500 | 10,540 |
| 2021-07-06 | 10,570 | 10,780 | 10,570 | 10,780 | 300 | 10,780 |
| 2021-07-05 | 10,560 | 10,560 | 10,530 | 10,530 | 300 | 10,530 |
| 2021-07-02 | 10,590 | 10,680 | 10,560 | 10,560 | 600 | 10,560 |
| 2021-07-01 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-06-30 | 10,590 | 10,590 | 10,590 | 10,590 | 100 | 10,590 |
| 2021-06-29 | - | - | - | 10,580 | - | 10,580 |
| 2021-06-28 | 10,570 | 10,580 | 10,570 | 10,580 | 200 | 10,580 |
| 2021-06-25 | - | - | - | 10,490 | - | 10,490 |
| 2021-06-24 | 10,490 | 10,490 | 10,490 | 10,490 | 100 | 10,490 |
| 2021-06-23 | - | - | - | 10,240 | - | 10,240 |
| 2021-06-22 | 10,240 | 10,240 | 10,240 | 10,240 | 100 | 10,240 |
| 2021-06-21 | 10,470 | 10,470 | 10,470 | 10,470 | 100 | 10,470 |
| 2021-06-18 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-06-17 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-06-16 | - | - | - | 10,420 | - | 10,420 |
| 2021-06-15 | - | - | - | 10,420 | - | 10,420 |
| 2021-06-14 | 10,420 | 10,420 | 10,420 | 10,420 | 100 | 10,420 |
| 2021-06-11 | 10,430 | 10,430 | 10,430 | 10,430 | 100 | 10,430 |
| 2021-06-10 | 10,430 | 10,550 | 10,430 | 10,550 | 200 | 10,550 |
| 2021-06-09 | 10,560 | 10,560 | 10,440 | 10,440 | 200 | 10,440 |
| 2021-06-08 | 10,580 | 10,580 | 10,580 | 10,580 | 100 | 10,580 |
| 2021-06-07 | 10,430 | 10,430 | 10,430 | 10,430 | 100 | 10,430 |
| 2021-06-04 | 10,410 | 10,500 | 10,410 | 10,500 | 200 | 10,500 |
| 2021-06-03 | 10,410 | 10,410 | 10,410 | 10,410 | 200 | 10,410 |
| 2021-06-02 | 10,680 | 10,680 | 10,680 | 10,680 | 200 | 10,680 |
| 2021-06-01 | - | - | - | 10,380 | - | 10,380 |
| 2021-05-31 | 10,520 | 10,520 | 10,380 | 10,380 | 300 | 10,380 |
| 2021-05-28 | - | - | - | 10,360 | - | 10,360 |
| 2021-05-27 | 10,360 | 10,360 | 10,360 | 10,360 | 100 | 10,360 |
| 2021-05-26 | - | - | - | 10,350 | - | 10,350 |
| 2021-05-25 | - | - | - | 10,350 | - | 10,350 |
| 2021-05-24 | - | - | - | 10,350 | - | 10,350 |
| 2021-05-21 | - | - | - | 10,350 | - | 10,350 |
| 2021-05-20 | - | - | - | 10,350 | - | 10,350 |
| 2021-05-19 | - | - | - | 10,350 | - | 10,350 |
| 2021-05-18 | 10,450 | 10,450 | 10,350 | 10,350 | 200 | 10,350 |
| 2021-05-17 | - | - | - | 10,390 | - | 10,390 |
| 2021-05-14 | - | - | - | 10,390 | - | 10,390 |
| 2021-05-13 | 10,510 | 10,510 | 10,390 | 10,390 | 700 | 10,390 |
| 2021-05-12 | 10,520 | 10,540 | 10,510 | 10,510 | 500 | 10,510 |
| 2021-05-11 | 10,620 | 10,620 | 10,530 | 10,530 | 500 | 10,530 |
| 2021-05-10 | 10,610 | 10,610 | 10,610 | 10,610 | 100 | 10,610 |
| 2021-05-07 | 10,590 | 10,610 | 10,590 | 10,610 | 300 | 10,610 |
| 2021-05-06 | 10,530 | 10,570 | 10,530 | 10,570 | 200 | 10,570 |
| 2021-04-30 | 10,550 | 10,550 | 10,520 | 10,520 | 300 | 10,520 |
| 2021-04-28 | - | - | - | 10,520 | - | 10,520 |
| 2021-04-27 | 10,590 | 10,590 | 10,520 | 10,520 | 300 | 10,520 |
| 2021-04-26 | 10,590 | 10,590 | 10,590 | 10,590 | 100 | 10,590 |
| 2021-04-23 | - | - | - | 10,600 | - | 10,600 |
| 2021-04-22 | 10,540 | 10,600 | 10,540 | 10,600 | 300 | 10,600 |
| 2021-04-21 | 10,610 | 10,610 | 10,550 | 10,550 | 500 | 10,550 |
| 2021-04-20 | - | - | - | 10,910 | - | 10,910 |
| 2021-04-19 | 10,910 | 10,910 | 10,910 | 10,910 | 100 | 10,910 |
| 2021-04-16 | - | - | - | 11,000 | - | 11,000 |
| 2021-04-15 | - | - | - | 11,000 | - | 11,000 |
| 2021-04-14 | - | - | - | 11,000 | - | 11,000 |
| 2021-04-13 | - | - | - | 11,000 | - | 11,000 |
| 2021-04-12 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2021-04-09 | - | - | - | 10,820 | - | 10,820 |
| 2021-04-08 | 10,820 | 10,820 | 10,820 | 10,820 | 100 | 10,820 |
| 2021-04-07 | - | - | - | 11,120 | - | 11,120 |
| 2021-04-06 | 11,120 | 11,120 | 11,120 | 11,120 | 100 | 11,120 |
| 2021-04-05 | 10,960 | 10,960 | 10,820 | 10,820 | 1,100 | 10,820 |
| 2021-04-02 | - | - | - | 10,960 | - | 10,960 |
| 2021-04-01 | 11,390 | 11,390 | 10,960 | 10,960 | 300 | 10,960 |
| 2021-03-31 | - | - | - | 11,090 | - | 11,090 |
| 2021-03-30 | 10,890 | 11,090 | 10,820 | 11,090 | 700 | 11,090 |
| 2021-03-29 | 11,500 | 11,700 | 11,500 | 11,700 | 800 | 11,700 |
| 2021-03-26 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | 11,500 |
| 2021-03-25 | 11,000 | 11,500 | 10,690 | 11,500 | 1,900 | 11,500 |
| 2021-03-24 | - | - | - | 11,320 | - | 11,320 |
| 2021-03-23 | - | - | - | 11,320 | - | 11,320 |
| 2021-03-22 | - | - | - | 11,320 | - | 11,320 |
| 2021-03-19 | 11,050 | 11,320 | 10,990 | 11,320 | 800 | 11,320 |
| 2021-03-18 | 10,500 | 11,100 | 10,500 | 11,100 | 2,000 | 11,100 |
| 2021-03-17 | 10,550 | 10,550 | 10,500 | 10,500 | 200 | 10,500 |
| 2021-03-16 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 10,500 |
| 2021-03-15 | - | - | - | 10,430 | - | 10,430 |
| 2021-03-12 | 10,500 | 10,500 | 10,430 | 10,430 | 200 | 10,430 |
| 2021-03-11 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-03-10 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-03-09 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2021-03-08 | 10,500 | 10,500 | 10,500 | 10,500 | 300 | 10,500 |
| 2021-03-05 | 10,500 | 10,500 | 10,460 | 10,500 | 600 | 10,500 |
| 2021-03-04 | 10,510 | 10,510 | 10,500 | 10,500 | 600 | 10,500 |
| 2021-03-03 | - | - | - | 10,700 | - | 10,700 |
| 2021-03-02 | 10,560 | 11,000 | 10,560 | 10,700 | 600 | 10,700 |
| 2021-03-01 | 10,540 | 10,560 | 10,540 | 10,560 | 200 | 10,560 |
| 2021-02-26 | 10,560 | 10,560 | 10,560 | 10,560 | 200 | 10,560 |
| 2021-02-25 | 10,670 | 10,700 | 10,560 | 10,700 | 500 | 10,700 |
| 2021-02-24 | 10,670 | 10,670 | 10,670 | 10,670 | 200 | 10,670 |
| 2021-02-22 | - | - | - | 10,700 | - | 10,700 |
| 2021-02-19 | 10,700 | 10,700 | 10,700 | 10,700 | 200 | 10,700 |
| 2021-02-18 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2021-02-17 | 10,540 | 10,700 | 10,510 | 10,700 | 400 | 10,700 |
| 2021-02-16 | 10,530 | 10,550 | 10,450 | 10,540 | 1,300 | 10,540 |
| 2021-02-15 | 10,500 | 10,650 | 10,500 | 10,510 | 700 | 10,510 |
| 2021-02-12 | 10,500 | 10,500 | 10,470 | 10,500 | 500 | 10,500 |
| 2021-02-10 | 10,310 | 10,600 | 10,310 | 10,470 | 500 | 10,470 |
| 2021-02-09 | 10,400 | 10,490 | 10,310 | 10,310 | 900 | 10,310 |
| 2021-02-08 | 10,190 | 10,880 | 10,190 | 10,400 | 2,100 | 10,400 |
| 2021-02-05 | 9,710 | 9,850 | 9,710 | 9,810 | 900 | 9,810 |
| 2021-02-04 | 9,790 | 9,790 | 9,700 | 9,700 | 4,400 | 9,700 |
| 2021-02-03 | 9,700 | 9,810 | 9,700 | 9,790 | 700 | 9,790 |
| 2021-02-02 | 9,800 | 9,850 | 9,700 | 9,710 | 2,400 | 9,710 |
| 2021-02-01 | 9,790 | 9,850 | 9,790 | 9,800 | 1,100 | 9,800 |
| 2021-01-29 | 9,960 | 9,960 | 9,850 | 9,850 | 900 | 9,850 |
| 2021-01-28 | 10,000 | 10,010 | 9,920 | 9,960 | 1,900 | 9,960 |
| 2021-01-27 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2021-01-26 | 10,000 | 10,000 | 9,990 | 9,990 | 400 | 9,990 |
| 2021-01-25 | 10,050 | 10,050 | 10,000 | 10,000 | 1,400 | 10,000 |
| 2021-01-22 | 10,060 | 10,160 | 10,050 | 10,050 | 1,300 | 10,050 |
| 2021-01-21 | 10,110 | 10,210 | 10,110 | 10,160 | 1,000 | 10,160 |
| 2021-01-20 | 10,340 | 10,370 | 10,210 | 10,210 | 1,500 | 10,210 |
| 2021-01-19 | 10,340 | 10,340 | 10,340 | 10,340 | 100 | 10,340 |
| 2021-01-18 | 10,320 | 10,340 | 10,320 | 10,340 | 200 | 10,340 |
| 2021-01-15 | 10,370 | 10,450 | 10,370 | 10,450 | 200 | 10,450 |
| 2021-01-14 | 10,500 | 10,500 | 10,360 | 10,490 | 300 | 10,490 |
| 2021-01-13 | 10,320 | 10,580 | 10,320 | 10,510 | 600 | 10,510 |
| 2021-01-12 | 10,510 | 10,510 | 10,510 | 10,510 | 100 | 10,510 |
| 2021-01-08 | 10,690 | 10,690 | 10,430 | 10,510 | 700 | 10,510 |
| 2021-01-07 | 10,210 | 10,300 | 10,100 | 10,100 | 900 | 10,100 |
| 2021-01-06 | 10,090 | 10,300 | 10,090 | 10,300 | 300 | 10,300 |
| 2021-01-05 | 10,160 | 10,250 | 10,090 | 10,090 | 600 | 10,090 |
| 2021-01-04 | 10,080 | 10,230 | 10,080 | 10,160 | 300 | 10,160 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
