4516 日本新薬(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 | 8,030 | 8,110 | 8,010 | 8,010 | 79,400 | 8,010 |
| 2021-12-29 | 8,210 | 8,210 | 7,970 | 8,090 | 144,000 | 8,090 |
| 2021-12-28 | 8,120 | 8,260 | 8,090 | 8,210 | 91,100 | 8,210 |
| 2021-12-27 | 8,100 | 8,160 | 8,070 | 8,120 | 61,500 | 8,120 |
| 2021-12-24 | 8,190 | 8,210 | 8,050 | 8,120 | 99,500 | 8,120 |
| 2021-12-23 | 8,330 | 8,340 | 8,150 | 8,180 | 109,900 | 8,180 |
| 2021-12-22 | 8,120 | 8,220 | 8,080 | 8,220 | 178,500 | 8,220 |
| 2021-12-21 | 8,100 | 8,190 | 8,040 | 8,120 | 149,100 | 8,120 |
| 2021-12-20 | 7,790 | 7,960 | 7,780 | 7,960 | 155,700 | 7,960 |
| 2021-12-17 | 8,080 | 8,120 | 7,800 | 7,850 | 266,800 | 7,850 |
| 2021-12-16 | 8,120 | 8,170 | 8,080 | 8,120 | 128,000 | 8,120 |
| 2021-12-15 | 8,020 | 8,120 | 8,010 | 8,040 | 134,400 | 8,040 |
| 2021-12-14 | 8,100 | 8,210 | 8,080 | 8,090 | 134,700 | 8,090 |
| 2021-12-13 | 8,210 | 8,240 | 8,080 | 8,090 | 109,100 | 8,090 |
| 2021-12-10 | 8,200 | 8,210 | 8,060 | 8,080 | 137,400 | 8,080 |
| 2021-12-09 | 8,260 | 8,340 | 8,210 | 8,210 | 97,300 | 8,210 |
| 2021-12-08 | 8,500 | 8,560 | 8,380 | 8,410 | 183,900 | 8,410 |
| 2021-12-07 | 8,130 | 8,380 | 8,080 | 8,350 | 130,500 | 8,350 |
| 2021-12-06 | 8,210 | 8,300 | 8,140 | 8,150 | 104,500 | 8,150 |
| 2021-12-03 | 8,130 | 8,220 | 8,040 | 8,220 | 170,700 | 8,220 |
| 2021-12-02 | 8,190 | 8,260 | 8,160 | 8,160 | 174,100 | 8,160 |
| 2021-12-01 | 8,360 | 8,390 | 8,160 | 8,230 | 245,500 | 8,230 |
| 2021-11-30 | 8,520 | 8,660 | 8,400 | 8,400 | 467,500 | 8,400 |
| 2021-11-29 | 8,620 | 8,690 | 8,490 | 8,520 | 161,500 | 8,520 |
| 2021-11-26 | 8,810 | 8,860 | 8,540 | 8,610 | 124,400 | 8,610 |
| 2021-11-25 | 8,770 | 8,920 | 8,710 | 8,810 | 110,900 | 8,810 |
| 2021-11-24 | 8,650 | 8,720 | 8,590 | 8,700 | 110,800 | 8,700 |
| 2021-11-22 | 8,620 | 8,800 | 8,600 | 8,760 | 96,100 | 8,760 |
| 2021-11-19 | 8,720 | 8,730 | 8,560 | 8,620 | 119,700 | 8,620 |
| 2021-11-18 | 8,750 | 8,790 | 8,600 | 8,670 | 85,700 | 8,670 |
| 2021-11-17 | 9,010 | 9,090 | 8,800 | 8,830 | 82,900 | 8,830 |
| 2021-11-16 | 8,750 | 9,020 | 8,750 | 8,980 | 146,100 | 8,980 |
| 2021-11-15 | 8,900 | 8,900 | 8,720 | 8,870 | 150,900 | 8,870 |
| 2021-11-12 | 8,620 | 8,880 | 8,580 | 8,820 | 175,300 | 8,820 |
| 2021-11-11 | 8,920 | 8,920 | 8,550 | 8,620 | 205,400 | 8,620 |
| 2021-11-10 | 9,020 | 9,040 | 8,930 | 8,950 | 87,400 | 8,950 |
| 2021-11-09 | 9,090 | 9,100 | 8,970 | 9,030 | 88,400 | 9,030 |
| 2021-11-08 | 9,320 | 9,320 | 9,040 | 9,060 | 106,900 | 9,060 |
| 2021-11-05 | 9,270 | 9,360 | 9,210 | 9,360 | 83,000 | 9,360 |
| 2021-11-04 | 9,450 | 9,470 | 9,300 | 9,360 | 180,400 | 9,360 |
| 2021-11-02 | 9,230 | 9,280 | 9,200 | 9,210 | 85,700 | 9,210 |
| 2021-11-01 | 9,280 | 9,330 | 9,200 | 9,320 | 100,600 | 9,320 |
| 2021-10-29 | 9,020 | 9,150 | 8,940 | 9,110 | 169,800 | 9,110 |
| 2021-10-28 | 9,170 | 9,180 | 8,970 | 9,020 | 603,500 | 9,020 |
| 2021-10-27 | 9,020 | 9,140 | 8,990 | 9,140 | 149,100 | 9,140 |
| 2021-10-26 | 8,990 | 9,070 | 8,910 | 9,050 | 193,500 | 9,050 |
| 2021-10-25 | 8,840 | 9,020 | 8,820 | 8,920 | 150,800 | 8,920 |
| 2021-10-22 | 8,910 | 9,100 | 8,910 | 8,940 | 160,300 | 8,940 |
| 2021-10-21 | 8,880 | 9,040 | 8,850 | 8,970 | 145,400 | 8,970 |
| 2021-10-20 | 8,940 | 8,940 | 8,800 | 8,910 | 159,400 | 8,910 |
| 2021-10-19 | 8,840 | 8,900 | 8,750 | 8,810 | 136,700 | 8,810 |
| 2021-10-18 | 9,110 | 9,130 | 8,850 | 8,930 | 136,200 | 8,930 |
| 2021-10-15 | 8,990 | 9,230 | 8,880 | 9,200 | 179,000 | 9,200 |
| 2021-10-14 | 8,710 | 8,860 | 8,640 | 8,860 | 144,700 | 8,860 |
| 2021-10-13 | 8,810 | 8,880 | 8,730 | 8,840 | 122,500 | 8,840 |
| 2021-10-12 | 8,780 | 8,910 | 8,780 | 8,830 | 222,000 | 8,830 |
| 2021-10-11 | 8,660 | 8,850 | 8,620 | 8,820 | 91,700 | 8,820 |
| 2021-10-08 | 8,660 | 8,860 | 8,620 | 8,780 | 135,800 | 8,780 |
| 2021-10-07 | 8,670 | 8,720 | 8,600 | 8,630 | 141,400 | 8,630 |
| 2021-10-06 | 8,790 | 8,860 | 8,610 | 8,650 | 173,100 | 8,650 |
| 2021-10-05 | 9,030 | 9,080 | 8,830 | 8,860 | 118,900 | 8,860 |
| 2021-10-04 | 9,210 | 9,220 | 9,060 | 9,180 | 88,400 | 9,180 |
| 2021-10-01 | 9,250 | 9,270 | 9,080 | 9,120 | 120,400 | 9,120 |
| 2021-09-30 | 9,340 | 9,350 | 9,180 | 9,300 | 152,100 | 9,300 |
| 2021-09-29 | 9,290 | 9,300 | 9,130 | 9,210 | 137,800 | 9,210 |
| 2021-09-28 | 9,580 | 9,600 | 9,360 | 9,400 | 143,800 | 9,400 |
| 2021-09-27 | 9,800 | 9,840 | 9,710 | 9,730 | 128,500 | 9,730 |
| 2021-09-24 | 9,670 | 9,810 | 9,660 | 9,770 | 115,100 | 9,770 |
| 2021-09-22 | 9,640 | 9,710 | 9,560 | 9,560 | 117,200 | 9,560 |
| 2021-09-21 | 9,710 | 9,710 | 9,430 | 9,630 | 173,500 | 9,630 |
| 2021-09-17 | 9,580 | 9,780 | 9,580 | 9,740 | 258,700 | 9,740 |
| 2021-09-16 | 9,480 | 9,630 | 9,440 | 9,610 | 153,800 | 9,610 |
| 2021-09-15 | 9,560 | 9,630 | 9,410 | 9,440 | 166,900 | 9,440 |
| 2021-09-14 | 9,430 | 9,570 | 9,410 | 9,550 | 177,500 | 9,550 |
| 2021-09-13 | 9,370 | 9,430 | 9,240 | 9,430 | 119,200 | 9,430 |
| 2021-09-10 | 9,280 | 9,380 | 9,210 | 9,380 | 194,500 | 9,380 |
| 2021-09-09 | 9,500 | 9,500 | 9,260 | 9,310 | 166,800 | 9,310 |
| 2021-09-08 | 9,350 | 9,450 | 9,260 | 9,420 | 226,800 | 9,420 |
| 2021-09-07 | 9,300 | 9,400 | 9,260 | 9,290 | 120,600 | 9,290 |
| 2021-09-06 | 9,260 | 9,290 | 9,170 | 9,260 | 125,900 | 9,260 |
| 2021-09-03 | 9,000 | 9,240 | 8,980 | 9,210 | 164,700 | 9,210 |
| 2021-09-02 | 9,120 | 9,180 | 8,990 | 9,140 | 156,600 | 9,140 |
| 2021-09-01 | 8,880 | 9,080 | 8,870 | 9,020 | 154,600 | 9,020 |
| 2021-08-31 | 8,770 | 8,960 | 8,760 | 8,930 | 143,600 | 8,930 |
| 2021-08-30 | 8,740 | 8,770 | 8,610 | 8,770 | 121,500 | 8,770 |
| 2021-08-27 | 8,810 | 8,830 | 8,640 | 8,720 | 93,200 | 8,720 |
| 2021-08-26 | 8,960 | 9,000 | 8,880 | 8,910 | 140,100 | 8,910 |
| 2021-08-25 | 8,870 | 8,990 | 8,790 | 8,900 | 133,700 | 8,900 |
| 2021-08-24 | 8,800 | 8,920 | 8,780 | 8,820 | 183,600 | 8,820 |
| 2021-08-23 | 8,770 | 8,910 | 8,770 | 8,780 | 128,700 | 8,780 |
| 2021-08-20 | 8,680 | 8,810 | 8,630 | 8,700 | 161,300 | 8,700 |
| 2021-08-19 | 8,390 | 8,630 | 8,390 | 8,530 | 147,400 | 8,530 |
| 2021-08-18 | 8,440 | 8,550 | 8,390 | 8,400 | 166,600 | 8,400 |
| 2021-08-17 | 8,380 | 8,480 | 8,320 | 8,350 | 84,500 | 8,350 |
| 2021-08-16 | 8,610 | 8,630 | 8,270 | 8,350 | 157,700 | 8,350 |
| 2021-08-13 | 8,650 | 8,810 | 8,620 | 8,630 | 104,900 | 8,630 |
| 2021-08-12 | 8,760 | 8,770 | 8,480 | 8,610 | 118,700 | 8,610 |
| 2021-08-11 | 8,660 | 8,940 | 8,660 | 8,740 | 242,100 | 8,740 |
| 2021-08-10 | 8,180 | 8,460 | 8,180 | 8,370 | 102,300 | 8,370 |
| 2021-08-06 | 8,230 | 8,310 | 8,190 | 8,210 | 55,500 | 8,210 |
| 2021-08-05 | 8,220 | 8,360 | 8,210 | 8,240 | 78,700 | 8,240 |
| 2021-08-04 | 8,280 | 8,330 | 8,220 | 8,280 | 76,200 | 8,280 |
| 2021-08-03 | 8,300 | 8,380 | 8,250 | 8,350 | 77,700 | 8,350 |
| 2021-08-02 | 8,330 | 8,440 | 8,290 | 8,420 | 91,000 | 8,420 |
| 2021-07-30 | 8,330 | 8,330 | 8,160 | 8,220 | 111,700 | 8,220 |
| 2021-07-29 | 8,550 | 8,580 | 8,410 | 8,450 | 66,000 | 8,450 |
| 2021-07-28 | 8,580 | 8,660 | 8,470 | 8,500 | 137,500 | 8,500 |
| 2021-07-27 | 8,710 | 8,780 | 8,670 | 8,730 | 101,300 | 8,730 |
| 2021-07-26 | 8,620 | 8,720 | 8,620 | 8,690 | 93,900 | 8,690 |
| 2021-07-21 | 8,500 | 8,650 | 8,470 | 8,540 | 72,500 | 8,540 |
| 2021-07-20 | 8,530 | 8,600 | 8,470 | 8,500 | 100,000 | 8,500 |
| 2021-07-19 | 8,530 | 8,600 | 8,480 | 8,540 | 98,800 | 8,540 |
| 2021-07-16 | 8,570 | 8,700 | 8,560 | 8,570 | 74,800 | 8,570 |
| 2021-07-15 | 8,860 | 8,900 | 8,700 | 8,720 | 101,200 | 8,720 |
| 2021-07-14 | 8,750 | 8,860 | 8,710 | 8,760 | 124,800 | 8,760 |
| 2021-07-13 | 8,840 | 8,930 | 8,740 | 8,790 | 97,400 | 8,790 |
| 2021-07-12 | 8,720 | 8,830 | 8,690 | 8,770 | 106,300 | 8,770 |
| 2021-07-09 | 8,450 | 8,610 | 8,410 | 8,580 | 182,500 | 8,580 |
| 2021-07-08 | 8,640 | 8,730 | 8,600 | 8,600 | 143,100 | 8,600 |
| 2021-07-07 | 8,650 | 8,780 | 8,600 | 8,730 | 130,400 | 8,730 |
| 2021-07-06 | 8,760 | 8,760 | 8,660 | 8,660 | 60,000 | 8,660 |
| 2021-07-05 | 8,800 | 8,900 | 8,760 | 8,760 | 90,600 | 8,760 |
| 2021-07-02 | 8,780 | 8,930 | 8,730 | 8,750 | 202,400 | 8,750 |
| 2021-07-01 | 8,800 | 8,800 | 8,670 | 8,780 | 162,900 | 8,780 |
| 2021-06-30 | 9,110 | 9,120 | 8,780 | 8,810 | 206,400 | 8,810 |
| 2021-06-29 | 9,050 | 9,120 | 8,950 | 9,080 | 112,300 | 9,080 |
| 2021-06-28 | 9,170 | 9,170 | 8,980 | 9,080 | 192,900 | 9,080 |
| 2021-06-25 | 9,240 | 9,270 | 9,090 | 9,100 | 215,500 | 9,100 |
| 2021-06-24 | 9,300 | 9,360 | 9,190 | 9,240 | 201,700 | 9,240 |
| 2021-06-23 | 9,120 | 9,140 | 8,990 | 9,000 | 163,400 | 9,000 |
| 2021-06-22 | 9,000 | 9,160 | 8,880 | 9,160 | 216,300 | 9,160 |
| 2021-06-21 | 8,870 | 8,990 | 8,840 | 8,980 | 146,300 | 8,980 |
| 2021-06-18 | 8,920 | 8,950 | 8,840 | 8,930 | 250,300 | 8,930 |
| 2021-06-17 | 8,860 | 8,950 | 8,790 | 8,850 | 155,000 | 8,850 |
| 2021-06-16 | 8,750 | 8,930 | 8,690 | 8,890 | 173,500 | 8,890 |
| 2021-06-15 | 8,620 | 8,720 | 8,580 | 8,650 | 149,300 | 8,650 |
| 2021-06-14 | 8,750 | 8,770 | 8,630 | 8,670 | 145,800 | 8,670 |
| 2021-06-11 | 8,540 | 8,580 | 8,450 | 8,520 | 240,000 | 8,520 |
| 2021-06-10 | 8,420 | 8,510 | 8,390 | 8,480 | 144,800 | 8,480 |
| 2021-06-09 | 8,280 | 8,430 | 8,220 | 8,370 | 166,700 | 8,370 |
| 2021-06-08 | 8,280 | 8,380 | 8,240 | 8,320 | 203,500 | 8,320 |
| 2021-06-07 | 8,020 | 8,150 | 7,920 | 8,130 | 135,400 | 8,130 |
| 2021-06-04 | 7,790 | 7,950 | 7,710 | 7,940 | 157,800 | 7,940 |
| 2021-06-03 | 7,850 | 7,930 | 7,770 | 7,810 | 106,700 | 7,810 |
| 2021-06-02 | 7,780 | 7,840 | 7,670 | 7,820 | 150,600 | 7,820 |
| 2021-06-01 | 7,840 | 7,840 | 7,660 | 7,790 | 161,900 | 7,790 |
| 2021-05-31 | 7,880 | 7,960 | 7,770 | 7,840 | 165,000 | 7,840 |
| 2021-05-28 | 7,810 | 7,970 | 7,720 | 7,930 | 317,600 | 7,930 |
| 2021-05-27 | 7,700 | 7,920 | 7,640 | 7,850 | 664,700 | 7,850 |
| 2021-05-26 | 7,820 | 7,920 | 7,790 | 7,850 | 192,500 | 7,850 |
| 2021-05-25 | 8,000 | 8,010 | 7,810 | 7,830 | 203,100 | 7,830 |
| 2021-05-24 | 7,740 | 7,840 | 7,720 | 7,780 | 119,800 | 7,780 |
| 2021-05-21 | 7,590 | 7,780 | 7,530 | 7,750 | 158,700 | 7,750 |
| 2021-05-20 | 7,650 | 7,790 | 7,620 | 7,670 | 249,800 | 7,670 |
| 2021-05-19 | 7,310 | 7,680 | 7,270 | 7,630 | 363,500 | 7,630 |
| 2021-05-18 | 7,230 | 7,280 | 7,180 | 7,230 | 162,000 | 7,230 |
| 2021-05-17 | 7,000 | 7,340 | 6,930 | 7,160 | 295,400 | 7,160 |
| 2021-05-14 | 7,060 | 7,210 | 7,030 | 7,150 | 153,100 | 7,150 |
| 2021-05-13 | 7,110 | 7,180 | 7,000 | 7,080 | 176,000 | 7,080 |
| 2021-05-12 | 7,210 | 7,320 | 7,070 | 7,120 | 178,000 | 7,120 |
| 2021-05-11 | 7,300 | 7,360 | 7,130 | 7,130 | 189,600 | 7,130 |
| 2021-05-10 | 7,300 | 7,420 | 7,270 | 7,410 | 115,200 | 7,410 |
| 2021-05-07 | 7,260 | 7,420 | 7,240 | 7,260 | 189,800 | 7,260 |
| 2021-05-06 | 7,480 | 7,570 | 7,290 | 7,330 | 214,700 | 7,330 |
| 2021-04-30 | 7,260 | 7,450 | 7,230 | 7,360 | 148,700 | 7,360 |
| 2021-04-28 | 7,400 | 7,420 | 7,230 | 7,260 | 137,400 | 7,260 |
| 2021-04-27 | 7,570 | 7,580 | 7,410 | 7,450 | 119,100 | 7,450 |
| 2021-04-26 | 7,710 | 7,710 | 7,510 | 7,530 | 142,200 | 7,530 |
| 2021-04-23 | 7,790 | 7,850 | 7,730 | 7,740 | 117,400 | 7,740 |
| 2021-04-22 | 7,740 | 7,910 | 7,710 | 7,910 | 155,700 | 7,910 |
| 2021-04-21 | 7,690 | 7,730 | 7,600 | 7,630 | 108,800 | 7,630 |
| 2021-04-20 | 7,800 | 7,860 | 7,760 | 7,770 | 101,500 | 7,770 |
| 2021-04-19 | 7,830 | 7,930 | 7,790 | 7,810 | 76,400 | 7,810 |
| 2021-04-16 | 7,840 | 7,840 | 7,700 | 7,760 | 85,000 | 7,760 |
| 2021-04-15 | 7,750 | 7,860 | 7,750 | 7,860 | 62,600 | 7,860 |
| 2021-04-14 | 7,780 | 7,840 | 7,720 | 7,730 | 95,900 | 7,730 |
| 2021-04-13 | 7,820 | 7,910 | 7,770 | 7,780 | 67,100 | 7,780 |
| 2021-04-12 | 7,830 | 7,830 | 7,700 | 7,730 | 64,200 | 7,730 |
| 2021-04-09 | 7,690 | 7,850 | 7,670 | 7,740 | 111,700 | 7,740 |
| 2021-04-08 | 7,840 | 7,840 | 7,630 | 7,680 | 144,400 | 7,680 |
| 2021-04-07 | 7,930 | 7,930 | 7,790 | 7,830 | 170,200 | 7,830 |
| 2021-04-06 | 8,040 | 8,120 | 7,900 | 7,940 | 108,500 | 7,940 |
| 2021-04-05 | 8,180 | 8,190 | 8,040 | 8,050 | 100,600 | 8,050 |
| 2021-04-02 | 8,270 | 8,300 | 8,120 | 8,120 | 115,800 | 8,120 |
| 2021-04-01 | 8,320 | 8,340 | 8,190 | 8,220 | 202,900 | 8,220 |
| 2021-03-31 | 8,270 | 8,370 | 8,170 | 8,230 | 316,900 | 8,230 |
| 2021-03-30 | 8,470 | 8,470 | 8,280 | 8,420 | 218,500 | 8,420 |
| 2021-03-29 | 8,190 | 8,400 | 8,160 | 8,370 | 303,600 | 8,370 |
| 2021-03-26 | 7,910 | 8,130 | 7,860 | 8,100 | 157,500 | 8,100 |
| 2021-03-25 | 7,930 | 7,960 | 7,860 | 7,910 | 141,800 | 7,910 |
| 2021-03-24 | 7,950 | 7,960 | 7,800 | 7,860 | 139,900 | 7,860 |
| 2021-03-23 | 8,140 | 8,140 | 7,990 | 7,990 | 132,200 | 7,990 |
| 2021-03-22 | 7,980 | 8,070 | 7,920 | 8,050 | 133,900 | 8,050 |
| 2021-03-19 | 8,040 | 8,080 | 7,950 | 8,060 | 233,200 | 8,060 |
| 2021-03-18 | 8,030 | 8,040 | 7,880 | 7,990 | 222,600 | 7,990 |
| 2021-03-17 | 8,040 | 8,090 | 7,920 | 8,050 | 215,900 | 8,050 |
| 2021-03-16 | 8,170 | 8,220 | 8,110 | 8,190 | 170,700 | 8,190 |
| 2021-03-15 | 7,870 | 8,110 | 7,860 | 8,110 | 193,400 | 8,110 |
| 2021-03-12 | 7,780 | 7,840 | 7,700 | 7,840 | 195,100 | 7,840 |
| 2021-03-11 | 7,690 | 7,750 | 7,630 | 7,730 | 159,600 | 7,730 |
| 2021-03-10 | 7,710 | 7,730 | 7,650 | 7,690 | 165,000 | 7,690 |
| 2021-03-09 | 7,540 | 7,700 | 7,500 | 7,630 | 147,500 | 7,630 |
| 2021-03-08 | 7,440 | 7,550 | 7,420 | 7,460 | 180,500 | 7,460 |
| 2021-03-05 | 7,150 | 7,330 | 7,110 | 7,330 | 172,600 | 7,330 |
| 2021-03-04 | 7,190 | 7,210 | 7,060 | 7,140 | 171,800 | 7,140 |
| 2021-03-03 | 7,400 | 7,450 | 7,300 | 7,320 | 145,000 | 7,320 |
| 2021-03-02 | 7,380 | 7,410 | 7,290 | 7,370 | 166,300 | 7,370 |
| 2021-03-01 | 7,340 | 7,400 | 7,260 | 7,330 | 173,500 | 7,330 |
| 2021-02-26 | 7,530 | 7,530 | 7,220 | 7,230 | 259,000 | 7,230 |
| 2021-02-25 | 7,720 | 7,720 | 7,530 | 7,560 | 194,600 | 7,560 |
| 2021-02-24 | 7,840 | 7,850 | 7,650 | 7,660 | 187,900 | 7,660 |
| 2021-02-22 | 7,880 | 7,890 | 7,770 | 7,810 | 147,300 | 7,810 |
| 2021-02-19 | 7,780 | 7,820 | 7,720 | 7,790 | 137,700 | 7,790 |
| 2021-02-18 | 7,750 | 7,840 | 7,700 | 7,780 | 147,800 | 7,780 |
| 2021-02-17 | 7,810 | 7,820 | 7,690 | 7,690 | 126,500 | 7,690 |
| 2021-02-16 | 7,770 | 7,850 | 7,730 | 7,830 | 138,800 | 7,830 |
| 2021-02-15 | 7,780 | 7,830 | 7,740 | 7,790 | 151,000 | 7,790 |
| 2021-02-12 | 7,870 | 7,940 | 7,730 | 7,740 | 211,800 | 7,740 |
| 2021-02-10 | 7,810 | 7,890 | 7,740 | 7,810 | 244,300 | 7,810 |
| 2021-02-09 | 8,070 | 8,070 | 7,800 | 7,900 | 316,500 | 7,900 |
| 2021-02-08 | 7,950 | 8,070 | 7,860 | 8,050 | 230,400 | 8,050 |
| 2021-02-05 | 7,910 | 7,970 | 7,790 | 7,920 | 188,900 | 7,920 |
| 2021-02-04 | 7,880 | 7,930 | 7,740 | 7,790 | 178,000 | 7,790 |
| 2021-02-03 | 7,730 | 7,920 | 7,690 | 7,900 | 187,700 | 7,900 |
| 2021-02-02 | 7,710 | 7,760 | 7,660 | 7,730 | 193,400 | 7,730 |
| 2021-02-01 | 7,680 | 7,760 | 7,630 | 7,710 | 222,300 | 7,710 |
| 2021-01-29 | 7,510 | 7,850 | 7,510 | 7,710 | 506,000 | 7,710 |
| 2021-01-28 | 7,300 | 7,570 | 7,300 | 7,530 | 920,400 | 7,530 |
| 2021-01-27 | 7,310 | 7,430 | 7,280 | 7,380 | 272,500 | 7,380 |
| 2021-01-26 | 7,250 | 7,280 | 7,220 | 7,240 | 99,200 | 7,240 |
| 2021-01-25 | 7,270 | 7,320 | 7,230 | 7,280 | 142,400 | 7,280 |
| 2021-01-22 | 7,080 | 7,180 | 7,040 | 7,180 | 148,700 | 7,180 |
| 2021-01-21 | 7,120 | 7,200 | 7,120 | 7,150 | 144,000 | 7,150 |
| 2021-01-20 | 7,110 | 7,150 | 7,030 | 7,120 | 163,800 | 7,120 |
| 2021-01-19 | 7,260 | 7,260 | 7,150 | 7,170 | 140,700 | 7,170 |
| 2021-01-18 | 7,240 | 7,320 | 7,210 | 7,260 | 195,600 | 7,260 |
| 2021-01-15 | 7,330 | 7,370 | 7,160 | 7,220 | 170,400 | 7,220 |
| 2021-01-14 | 7,190 | 7,330 | 7,130 | 7,280 | 237,400 | 7,280 |
| 2021-01-13 | 7,310 | 7,310 | 7,120 | 7,250 | 194,800 | 7,250 |
| 2021-01-12 | 7,540 | 7,610 | 7,300 | 7,370 | 453,100 | 7,370 |
| 2021-01-08 | 7,180 | 7,500 | 7,180 | 7,430 | 1,053,500 | 7,430 |
| 2021-01-07 | 7,040 | 7,040 | 6,820 | 6,830 | 266,000 | 6,830 |
| 2021-01-06 | 6,830 | 7,020 | 6,830 | 7,010 | 264,700 | 7,010 |
| 2021-01-05 | 6,800 | 6,880 | 6,780 | 6,830 | 187,900 | 6,830 |
| 2021-01-04 | 6,730 | 6,750 | 6,660 | 6,720 | 221,000 | 6,720 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
