4917 (株)マンダム 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 | 1,431 | 1,431 | 1,415 | 1,416 | 71,100 | 1,416 |
| 2021-12-29 | 1,430 | 1,444 | 1,425 | 1,434 | 75,700 | 1,434 |
| 2021-12-28 | 1,419 | 1,430 | 1,412 | 1,430 | 111,300 | 1,430 |
| 2021-12-27 | 1,419 | 1,423 | 1,403 | 1,404 | 113,200 | 1,404 |
| 2021-12-24 | 1,432 | 1,442 | 1,418 | 1,418 | 69,500 | 1,418 |
| 2021-12-23 | 1,433 | 1,451 | 1,431 | 1,436 | 147,300 | 1,436 |
| 2021-12-22 | 1,392 | 1,433 | 1,392 | 1,419 | 190,700 | 1,419 |
| 2021-12-21 | 1,379 | 1,399 | 1,376 | 1,392 | 185,900 | 1,392 |
| 2021-12-20 | 1,355 | 1,368 | 1,352 | 1,363 | 215,900 | 1,363 |
| 2021-12-17 | 1,394 | 1,400 | 1,361 | 1,372 | 363,800 | 1,372 |
| 2021-12-16 | 1,438 | 1,438 | 1,400 | 1,413 | 208,600 | 1,413 |
| 2021-12-15 | 1,432 | 1,437 | 1,411 | 1,419 | 192,700 | 1,419 |
| 2021-12-14 | 1,440 | 1,452 | 1,436 | 1,447 | 136,100 | 1,447 |
| 2021-12-13 | 1,427 | 1,450 | 1,424 | 1,442 | 143,600 | 1,442 |
| 2021-12-10 | 1,454 | 1,457 | 1,420 | 1,423 | 150,300 | 1,423 |
| 2021-12-09 | 1,484 | 1,486 | 1,450 | 1,455 | 114,000 | 1,455 |
| 2021-12-08 | 1,477 | 1,483 | 1,466 | 1,475 | 157,200 | 1,475 |
| 2021-12-07 | 1,430 | 1,476 | 1,427 | 1,475 | 203,400 | 1,475 |
| 2021-12-06 | 1,385 | 1,421 | 1,385 | 1,419 | 185,900 | 1,419 |
| 2021-12-03 | 1,374 | 1,392 | 1,367 | 1,383 | 308,300 | 1,383 |
| 2021-12-02 | 1,364 | 1,384 | 1,352 | 1,370 | 327,100 | 1,370 |
| 2021-12-01 | 1,414 | 1,414 | 1,381 | 1,386 | 343,800 | 1,386 |
| 2021-11-30 | 1,441 | 1,465 | 1,417 | 1,424 | 382,200 | 1,424 |
| 2021-11-29 | 1,458 | 1,458 | 1,413 | 1,418 | 367,200 | 1,418 |
| 2021-11-26 | 1,508 | 1,514 | 1,463 | 1,474 | 292,300 | 1,474 |
| 2021-11-25 | 1,520 | 1,536 | 1,518 | 1,528 | 113,800 | 1,528 |
| 2021-11-24 | 1,547 | 1,554 | 1,526 | 1,531 | 170,800 | 1,531 |
| 2021-11-22 | 1,552 | 1,563 | 1,536 | 1,561 | 131,700 | 1,561 |
| 2021-11-19 | 1,566 | 1,594 | 1,565 | 1,572 | 164,700 | 1,572 |
| 2021-11-18 | 1,562 | 1,576 | 1,550 | 1,572 | 154,200 | 1,572 |
| 2021-11-17 | 1,572 | 1,582 | 1,562 | 1,572 | 136,000 | 1,572 |
| 2021-11-16 | 1,585 | 1,599 | 1,576 | 1,579 | 169,400 | 1,579 |
| 2021-11-15 | 1,607 | 1,624 | 1,585 | 1,586 | 186,300 | 1,586 |
| 2021-11-12 | 1,605 | 1,633 | 1,602 | 1,605 | 226,200 | 1,605 |
| 2021-11-11 | 1,620 | 1,624 | 1,607 | 1,618 | 155,200 | 1,618 |
| 2021-11-10 | 1,657 | 1,662 | 1,632 | 1,646 | 133,400 | 1,646 |
| 2021-11-09 | 1,683 | 1,687 | 1,652 | 1,660 | 174,400 | 1,660 |
| 2021-11-08 | 1,724 | 1,731 | 1,703 | 1,712 | 179,500 | 1,712 |
| 2021-11-05 | 1,734 | 1,747 | 1,689 | 1,700 | 129,000 | 1,700 |
| 2021-11-04 | 1,738 | 1,753 | 1,714 | 1,736 | 334,100 | 1,736 |
| 2021-11-02 | 1,801 | 1,801 | 1,718 | 1,719 | 382,500 | 1,719 |
| 2021-11-01 | 1,734 | 1,824 | 1,718 | 1,801 | 620,900 | 1,801 |
| 2021-10-29 | 1,652 | 1,657 | 1,627 | 1,654 | 129,100 | 1,654 |
| 2021-10-28 | 1,636 | 1,662 | 1,626 | 1,652 | 113,900 | 1,652 |
| 2021-10-27 | 1,641 | 1,664 | 1,641 | 1,652 | 170,000 | 1,652 |
| 2021-10-26 | 1,627 | 1,640 | 1,618 | 1,637 | 89,300 | 1,637 |
| 2021-10-25 | 1,648 | 1,657 | 1,622 | 1,630 | 152,400 | 1,630 |
| 2021-10-22 | 1,630 | 1,646 | 1,621 | 1,642 | 86,300 | 1,642 |
| 2021-10-21 | 1,668 | 1,676 | 1,627 | 1,635 | 157,300 | 1,635 |
| 2021-10-20 | 1,673 | 1,699 | 1,660 | 1,667 | 376,400 | 1,667 |
| 2021-10-19 | 1,628 | 1,660 | 1,619 | 1,653 | 477,300 | 1,653 |
| 2021-10-18 | 1,598 | 1,627 | 1,585 | 1,619 | 373,800 | 1,619 |
| 2021-10-15 | 1,600 | 1,602 | 1,591 | 1,596 | 202,800 | 1,596 |
| 2021-10-14 | 1,580 | 1,589 | 1,578 | 1,582 | 76,400 | 1,582 |
| 2021-10-13 | 1,572 | 1,588 | 1,569 | 1,580 | 105,400 | 1,580 |
| 2021-10-12 | 1,593 | 1,607 | 1,561 | 1,567 | 357,300 | 1,567 |
| 2021-10-11 | 1,600 | 1,602 | 1,586 | 1,599 | 217,400 | 1,599 |
| 2021-10-08 | 1,640 | 1,643 | 1,607 | 1,609 | 243,800 | 1,609 |
| 2021-10-07 | 1,634 | 1,643 | 1,614 | 1,619 | 187,400 | 1,619 |
| 2021-10-06 | 1,620 | 1,641 | 1,614 | 1,628 | 207,800 | 1,628 |
| 2021-10-05 | 1,610 | 1,642 | 1,605 | 1,616 | 247,100 | 1,616 |
| 2021-10-04 | 1,625 | 1,634 | 1,615 | 1,633 | 171,400 | 1,633 |
| 2021-10-01 | 1,606 | 1,611 | 1,587 | 1,600 | 206,900 | 1,600 |
| 2021-09-30 | 1,598 | 1,617 | 1,598 | 1,606 | 208,000 | 1,606 |
| 2021-09-29 | 1,582 | 1,598 | 1,570 | 1,598 | 148,700 | 1,598 |
| 2021-09-28 | 1,616 | 1,616 | 1,595 | 1,602 | 195,200 | 1,602 |
| 2021-09-27 | 1,608 | 1,648 | 1,608 | 1,624 | 223,000 | 1,624 |
| 2021-09-24 | 1,609 | 1,622 | 1,599 | 1,601 | 222,700 | 1,601 |
| 2021-09-22 | 1,591 | 1,607 | 1,586 | 1,590 | 237,200 | 1,590 |
| 2021-09-21 | 1,600 | 1,610 | 1,589 | 1,601 | 271,300 | 1,601 |
| 2021-09-17 | 1,620 | 1,642 | 1,614 | 1,628 | 486,400 | 1,628 |
| 2021-09-16 | 1,615 | 1,621 | 1,603 | 1,612 | 315,800 | 1,612 |
| 2021-09-15 | 1,647 | 1,650 | 1,624 | 1,626 | 261,600 | 1,626 |
| 2021-09-14 | 1,660 | 1,663 | 1,652 | 1,662 | 189,200 | 1,662 |
| 2021-09-13 | 1,668 | 1,670 | 1,659 | 1,669 | 165,300 | 1,669 |
| 2021-09-10 | 1,677 | 1,688 | 1,661 | 1,676 | 268,900 | 1,676 |
| 2021-09-09 | 1,695 | 1,707 | 1,677 | 1,683 | 128,900 | 1,683 |
| 2021-09-08 | 1,712 | 1,720 | 1,699 | 1,710 | 116,800 | 1,710 |
| 2021-09-07 | 1,712 | 1,715 | 1,688 | 1,708 | 160,300 | 1,708 |
| 2021-09-06 | 1,689 | 1,699 | 1,672 | 1,697 | 145,500 | 1,697 |
| 2021-09-03 | 1,664 | 1,692 | 1,658 | 1,686 | 164,600 | 1,686 |
| 2021-09-02 | 1,667 | 1,674 | 1,653 | 1,674 | 117,400 | 1,674 |
| 2021-09-01 | 1,662 | 1,672 | 1,659 | 1,671 | 93,900 | 1,671 |
| 2021-08-31 | 1,656 | 1,674 | 1,643 | 1,666 | 124,300 | 1,666 |
| 2021-08-30 | 1,670 | 1,680 | 1,648 | 1,675 | 131,400 | 1,675 |
| 2021-08-27 | 1,630 | 1,660 | 1,616 | 1,660 | 234,500 | 1,660 |
| 2021-08-26 | 1,599 | 1,630 | 1,596 | 1,628 | 140,400 | 1,628 |
| 2021-08-25 | 1,632 | 1,648 | 1,621 | 1,630 | 123,300 | 1,630 |
| 2021-08-24 | 1,630 | 1,652 | 1,622 | 1,646 | 153,100 | 1,646 |
| 2021-08-23 | 1,625 | 1,638 | 1,614 | 1,632 | 183,300 | 1,632 |
| 2021-08-20 | 1,600 | 1,614 | 1,591 | 1,598 | 270,100 | 1,598 |
| 2021-08-19 | 1,626 | 1,654 | 1,601 | 1,601 | 575,800 | 1,601 |
| 2021-08-18 | 1,635 | 1,652 | 1,632 | 1,634 | 445,600 | 1,634 |
| 2021-08-17 | 1,688 | 1,699 | 1,635 | 1,635 | 230,600 | 1,635 |
| 2021-08-16 | 1,678 | 1,690 | 1,663 | 1,671 | 166,500 | 1,671 |
| 2021-08-13 | 1,715 | 1,715 | 1,685 | 1,704 | 293,900 | 1,704 |
| 2021-08-12 | 1,792 | 1,792 | 1,764 | 1,769 | 69,500 | 1,769 |
| 2021-08-11 | 1,775 | 1,789 | 1,761 | 1,780 | 122,000 | 1,780 |
| 2021-08-10 | 1,734 | 1,772 | 1,721 | 1,750 | 133,000 | 1,750 |
| 2021-08-06 | 1,694 | 1,736 | 1,690 | 1,736 | 162,900 | 1,736 |
| 2021-08-05 | 1,692 | 1,709 | 1,680 | 1,695 | 152,700 | 1,695 |
| 2021-08-04 | 1,682 | 1,700 | 1,661 | 1,691 | 230,100 | 1,691 |
| 2021-08-03 | 1,710 | 1,730 | 1,672 | 1,682 | 450,000 | 1,682 |
| 2021-08-02 | 1,666 | 1,742 | 1,631 | 1,727 | 915,400 | 1,727 |
| 2021-07-30 | 1,912 | 1,915 | 1,843 | 1,850 | 182,600 | 1,850 |
| 2021-07-29 | 1,910 | 1,937 | 1,909 | 1,931 | 90,300 | 1,931 |
| 2021-07-28 | 1,929 | 1,932 | 1,911 | 1,915 | 87,100 | 1,915 |
| 2021-07-27 | 1,948 | 1,962 | 1,946 | 1,950 | 92,200 | 1,950 |
| 2021-07-26 | 1,946 | 1,949 | 1,920 | 1,929 | 118,900 | 1,929 |
| 2021-07-21 | 1,893 | 1,927 | 1,885 | 1,910 | 96,000 | 1,910 |
| 2021-07-20 | 1,864 | 1,896 | 1,862 | 1,881 | 98,400 | 1,881 |
| 2021-07-19 | 1,904 | 1,911 | 1,866 | 1,875 | 134,800 | 1,875 |
| 2021-07-16 | 1,915 | 1,949 | 1,914 | 1,928 | 106,100 | 1,928 |
| 2021-07-15 | 1,974 | 1,974 | 1,916 | 1,927 | 171,700 | 1,927 |
| 2021-07-14 | 2,005 | 2,013 | 1,973 | 1,975 | 166,700 | 1,975 |
| 2021-07-13 | 2,016 | 2,030 | 2,002 | 2,017 | 138,200 | 2,017 |
| 2021-07-12 | 1,954 | 1,991 | 1,954 | 1,989 | 90,100 | 1,989 |
| 2021-07-09 | 1,897 | 1,939 | 1,889 | 1,932 | 189,800 | 1,932 |
| 2021-07-08 | 1,988 | 1,991 | 1,928 | 1,928 | 180,900 | 1,928 |
| 2021-07-07 | 2,000 | 2,015 | 1,965 | 1,976 | 150,200 | 1,976 |
| 2021-07-06 | 2,049 | 2,052 | 2,030 | 2,037 | 66,500 | 2,037 |
| 2021-07-05 | 2,045 | 2,062 | 2,037 | 2,037 | 81,300 | 2,037 |
| 2021-07-02 | 2,037 | 2,087 | 2,035 | 2,067 | 113,600 | 2,067 |
| 2021-07-01 | 2,055 | 2,068 | 2,018 | 2,051 | 167,600 | 2,051 |
| 2021-06-30 | 2,100 | 2,113 | 2,068 | 2,070 | 122,800 | 2,070 |
| 2021-06-29 | 2,061 | 2,082 | 2,052 | 2,080 | 107,800 | 2,080 |
| 2021-06-28 | 2,082 | 2,104 | 2,065 | 2,083 | 93,500 | 2,083 |
| 2021-06-25 | 2,104 | 2,115 | 2,081 | 2,087 | 197,900 | 2,087 |
| 2021-06-24 | 2,106 | 2,118 | 2,085 | 2,092 | 196,000 | 2,092 |
| 2021-06-23 | 2,121 | 2,154 | 2,113 | 2,122 | 198,700 | 2,122 |
| 2021-06-22 | 2,058 | 2,129 | 2,043 | 2,120 | 152,700 | 2,120 |
| 2021-06-21 | 2,077 | 2,077 | 2,014 | 2,021 | 139,100 | 2,021 |
| 2021-06-18 | 2,121 | 2,124 | 2,087 | 2,088 | 97,900 | 2,088 |
| 2021-06-17 | 2,121 | 2,121 | 2,089 | 2,113 | 157,800 | 2,113 |
| 2021-06-16 | 2,145 | 2,164 | 2,119 | 2,135 | 113,500 | 2,135 |
| 2021-06-15 | 2,166 | 2,184 | 2,135 | 2,160 | 107,400 | 2,160 |
| 2021-06-14 | 2,175 | 2,196 | 2,150 | 2,183 | 161,400 | 2,183 |
| 2021-06-11 | 2,131 | 2,179 | 2,113 | 2,169 | 250,600 | 2,169 |
| 2021-06-10 | 2,098 | 2,139 | 2,090 | 2,131 | 152,200 | 2,131 |
| 2021-06-09 | 2,084 | 2,128 | 2,084 | 2,097 | 112,200 | 2,097 |
| 2021-06-08 | 2,050 | 2,097 | 2,049 | 2,093 | 152,100 | 2,093 |
| 2021-06-07 | 2,025 | 2,054 | 2,009 | 2,045 | 127,300 | 2,045 |
| 2021-06-04 | 2,011 | 2,030 | 2,000 | 2,013 | 61,000 | 2,013 |
| 2021-06-03 | 1,945 | 2,017 | 1,945 | 2,017 | 148,400 | 2,017 |
| 2021-06-02 | 1,959 | 1,980 | 1,943 | 1,958 | 259,800 | 1,958 |
| 2021-06-01 | 1,927 | 1,959 | 1,920 | 1,959 | 111,100 | 1,959 |
| 2021-05-31 | 1,918 | 1,943 | 1,908 | 1,921 | 113,400 | 1,921 |
| 2021-05-28 | 1,960 | 1,967 | 1,916 | 1,916 | 151,000 | 1,916 |
| 2021-05-27 | 1,940 | 1,961 | 1,936 | 1,936 | 147,500 | 1,936 |
| 2021-05-26 | 1,925 | 1,952 | 1,915 | 1,936 | 97,900 | 1,936 |
| 2021-05-25 | 1,955 | 1,955 | 1,928 | 1,932 | 62,100 | 1,932 |
| 2021-05-24 | 1,960 | 1,984 | 1,954 | 1,954 | 92,000 | 1,954 |
| 2021-05-21 | 1,939 | 1,948 | 1,926 | 1,932 | 94,700 | 1,932 |
| 2021-05-20 | 1,947 | 1,966 | 1,938 | 1,944 | 145,700 | 1,944 |
| 2021-05-19 | 1,948 | 1,964 | 1,947 | 1,959 | 140,700 | 1,959 |
| 2021-05-18 | 1,956 | 1,977 | 1,946 | 1,968 | 97,100 | 1,968 |
| 2021-05-17 | 1,922 | 1,938 | 1,903 | 1,933 | 101,700 | 1,933 |
| 2021-05-14 | 1,913 | 1,940 | 1,904 | 1,933 | 127,500 | 1,933 |
| 2021-05-13 | 1,900 | 1,938 | 1,882 | 1,882 | 196,400 | 1,882 |
| 2021-05-12 | 1,900 | 1,928 | 1,890 | 1,917 | 368,300 | 1,917 |
| 2021-05-11 | 2,020 | 2,051 | 1,985 | 1,992 | 252,200 | 1,992 |
| 2021-05-10 | 2,075 | 2,081 | 2,052 | 2,062 | 190,000 | 2,062 |
| 2021-05-07 | 2,083 | 2,093 | 2,046 | 2,081 | 232,900 | 2,081 |
| 2021-05-06 | 2,017 | 2,105 | 2,015 | 2,090 | 226,400 | 2,090 |
| 2021-04-30 | 2,003 | 2,076 | 2,002 | 2,046 | 178,900 | 2,046 |
| 2021-04-28 | 1,990 | 2,011 | 1,972 | 2,003 | 145,300 | 2,003 |
| 2021-04-27 | 2,012 | 2,041 | 2,004 | 2,023 | 139,900 | 2,023 |
| 2021-04-26 | 2,029 | 2,029 | 2,005 | 2,014 | 107,400 | 2,014 |
| 2021-04-23 | 2,002 | 2,043 | 1,998 | 2,027 | 106,800 | 2,027 |
| 2021-04-22 | 2,029 | 2,058 | 2,012 | 2,041 | 108,900 | 2,041 |
| 2021-04-21 | 2,055 | 2,060 | 1,987 | 1,996 | 191,600 | 1,996 |
| 2021-04-20 | 2,129 | 2,141 | 2,094 | 2,099 | 190,500 | 2,099 |
| 2021-04-19 | 2,164 | 2,176 | 2,160 | 2,168 | 113,100 | 2,168 |
| 2021-04-16 | 2,158 | 2,177 | 2,138 | 2,175 | 168,300 | 2,175 |
| 2021-04-15 | 2,178 | 2,206 | 2,161 | 2,172 | 156,300 | 2,172 |
| 2021-04-14 | 2,152 | 2,179 | 2,139 | 2,160 | 168,400 | 2,160 |
| 2021-04-13 | 2,117 | 2,144 | 2,117 | 2,127 | 177,900 | 2,127 |
| 2021-04-12 | 2,062 | 2,118 | 2,045 | 2,108 | 166,700 | 2,108 |
| 2021-04-09 | 2,060 | 2,085 | 2,052 | 2,059 | 111,800 | 2,059 |
| 2021-04-08 | 2,069 | 2,069 | 2,028 | 2,041 | 147,300 | 2,041 |
| 2021-04-07 | 2,048 | 2,080 | 2,046 | 2,080 | 114,900 | 2,080 |
| 2021-04-06 | 2,099 | 2,106 | 2,031 | 2,044 | 192,100 | 2,044 |
| 2021-04-05 | 2,120 | 2,120 | 2,088 | 2,093 | 132,500 | 2,093 |
| 2021-04-02 | 2,114 | 2,129 | 2,083 | 2,101 | 155,500 | 2,101 |
| 2021-04-01 | 2,098 | 2,108 | 2,082 | 2,094 | 187,700 | 2,094 |
| 2021-03-31 | 2,098 | 2,113 | 2,080 | 2,088 | 271,400 | 2,088 |
| 2021-03-30 | 2,121 | 2,125 | 2,100 | 2,116 | 348,000 | 2,116 |
| 2021-03-29 | 2,142 | 2,142 | 2,094 | 2,131 | 602,900 | 2,131 |
| 2021-03-26 | 2,099 | 2,133 | 2,096 | 2,115 | 314,500 | 2,115 |
| 2021-03-25 | 2,052 | 2,098 | 2,050 | 2,077 | 267,300 | 2,077 |
| 2021-03-24 | 2,103 | 2,107 | 2,015 | 2,021 | 421,800 | 2,021 |
| 2021-03-23 | 2,145 | 2,170 | 2,109 | 2,111 | 355,200 | 2,111 |
| 2021-03-22 | 2,110 | 2,170 | 2,109 | 2,158 | 506,500 | 2,158 |
| 2021-03-19 | 2,076 | 2,136 | 2,063 | 2,122 | 474,800 | 2,122 |
| 2021-03-18 | 2,061 | 2,083 | 2,026 | 2,050 | 274,000 | 2,050 |
| 2021-03-17 | 2,038 | 2,077 | 2,033 | 2,052 | 307,600 | 2,052 |
| 2021-03-16 | 1,999 | 2,037 | 1,976 | 2,034 | 252,600 | 2,034 |
| 2021-03-15 | 1,926 | 1,966 | 1,918 | 1,962 | 174,600 | 1,962 |
| 2021-03-12 | 1,932 | 1,932 | 1,901 | 1,912 | 180,700 | 1,912 |
| 2021-03-11 | 1,925 | 1,952 | 1,918 | 1,936 | 211,600 | 1,936 |
| 2021-03-10 | 1,919 | 1,926 | 1,894 | 1,916 | 138,200 | 1,916 |
| 2021-03-09 | 1,894 | 1,925 | 1,875 | 1,924 | 230,600 | 1,924 |
| 2021-03-08 | 1,874 | 1,874 | 1,841 | 1,850 | 140,700 | 1,850 |
| 2021-03-05 | 1,843 | 1,847 | 1,814 | 1,844 | 253,200 | 1,844 |
| 2021-03-04 | 1,849 | 1,861 | 1,818 | 1,830 | 141,400 | 1,830 |
| 2021-03-03 | 1,834 | 1,848 | 1,816 | 1,848 | 130,500 | 1,848 |
| 2021-03-02 | 1,838 | 1,839 | 1,810 | 1,813 | 147,900 | 1,813 |
| 2021-03-01 | 1,825 | 1,846 | 1,815 | 1,832 | 224,500 | 1,832 |
| 2021-02-26 | 1,877 | 1,877 | 1,812 | 1,812 | 322,100 | 1,812 |
| 2021-02-25 | 1,903 | 1,912 | 1,875 | 1,889 | 361,400 | 1,889 |
| 2021-02-24 | 1,896 | 1,928 | 1,888 | 1,896 | 335,200 | 1,896 |
| 2021-02-22 | 1,864 | 1,885 | 1,856 | 1,870 | 142,800 | 1,870 |
| 2021-02-19 | 1,867 | 1,872 | 1,827 | 1,839 | 226,200 | 1,839 |
| 2021-02-18 | 1,827 | 1,852 | 1,826 | 1,846 | 233,100 | 1,846 |
| 2021-02-17 | 1,794 | 1,833 | 1,794 | 1,831 | 187,000 | 1,831 |
| 2021-02-16 | 1,795 | 1,802 | 1,779 | 1,791 | 161,100 | 1,791 |
| 2021-02-15 | 1,803 | 1,806 | 1,777 | 1,789 | 167,000 | 1,789 |
| 2021-02-12 | 1,801 | 1,809 | 1,771 | 1,780 | 198,900 | 1,780 |
| 2021-02-10 | 1,750 | 1,778 | 1,730 | 1,769 | 180,800 | 1,769 |
| 2021-02-09 | 1,750 | 1,762 | 1,741 | 1,754 | 138,900 | 1,754 |
| 2021-02-08 | 1,730 | 1,748 | 1,717 | 1,744 | 224,300 | 1,744 |
| 2021-02-05 | 1,694 | 1,720 | 1,693 | 1,713 | 205,300 | 1,713 |
| 2021-02-04 | 1,683 | 1,724 | 1,683 | 1,693 | 255,000 | 1,693 |
| 2021-02-03 | 1,630 | 1,740 | 1,630 | 1,739 | 418,200 | 1,739 |
| 2021-02-02 | 1,646 | 1,720 | 1,645 | 1,680 | 365,000 | 1,680 |
| 2021-02-01 | 1,581 | 1,636 | 1,581 | 1,627 | 222,800 | 1,627 |
| 2021-01-29 | 1,617 | 1,617 | 1,574 | 1,574 | 327,500 | 1,574 |
| 2021-01-28 | 1,573 | 1,627 | 1,573 | 1,624 | 402,600 | 1,624 |
| 2021-01-27 | 1,587 | 1,619 | 1,580 | 1,619 | 207,300 | 1,619 |
| 2021-01-26 | 1,573 | 1,583 | 1,568 | 1,579 | 168,200 | 1,579 |
| 2021-01-25 | 1,565 | 1,588 | 1,562 | 1,588 | 182,100 | 1,588 |
| 2021-01-22 | 1,579 | 1,588 | 1,566 | 1,581 | 234,600 | 1,581 |
| 2021-01-21 | 1,600 | 1,624 | 1,595 | 1,601 | 184,800 | 1,601 |
| 2021-01-20 | 1,599 | 1,608 | 1,587 | 1,600 | 214,700 | 1,600 |
| 2021-01-19 | 1,609 | 1,614 | 1,599 | 1,601 | 138,900 | 1,601 |
| 2021-01-18 | 1,610 | 1,610 | 1,594 | 1,601 | 209,900 | 1,601 |
| 2021-01-15 | 1,656 | 1,672 | 1,613 | 1,614 | 420,400 | 1,614 |
| 2021-01-14 | 1,621 | 1,646 | 1,617 | 1,639 | 226,600 | 1,639 |
| 2021-01-13 | 1,637 | 1,640 | 1,624 | 1,631 | 183,300 | 1,631 |
| 2021-01-12 | 1,645 | 1,655 | 1,638 | 1,646 | 181,500 | 1,646 |
| 2021-01-08 | 1,650 | 1,670 | 1,645 | 1,666 | 157,600 | 1,666 |
| 2021-01-07 | 1,675 | 1,693 | 1,654 | 1,655 | 189,600 | 1,655 |
| 2021-01-06 | 1,654 | 1,682 | 1,647 | 1,681 | 102,700 | 1,681 |
| 2021-01-05 | 1,675 | 1,677 | 1,648 | 1,649 | 124,500 | 1,649 |
| 2021-01-04 | 1,700 | 1,705 | 1,678 | 1,684 | 132,300 | 1,684 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
