6157 日進工具(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 | 1,582 | 1,583 | 1,561 | 1,577 | 7,100 | 1,577 |
| 2021-12-29 | 1,593 | 1,600 | 1,565 | 1,584 | 11,800 | 1,584 |
| 2021-12-28 | 1,582 | 1,615 | 1,523 | 1,609 | 18,100 | 1,609 |
| 2021-12-27 | 1,550 | 1,587 | 1,543 | 1,582 | 19,900 | 1,582 |
| 2021-12-24 | 1,557 | 1,557 | 1,528 | 1,536 | 7,900 | 1,536 |
| 2021-12-23 | 1,551 | 1,557 | 1,542 | 1,552 | 11,800 | 1,552 |
| 2021-12-22 | 1,559 | 1,559 | 1,550 | 1,550 | 10,700 | 1,550 |
| 2021-12-21 | 1,574 | 1,574 | 1,547 | 1,559 | 12,500 | 1,559 |
| 2021-12-20 | 1,545 | 1,564 | 1,538 | 1,548 | 15,100 | 1,548 |
| 2021-12-17 | 1,575 | 1,575 | 1,547 | 1,569 | 15,700 | 1,569 |
| 2021-12-16 | 1,560 | 1,577 | 1,555 | 1,573 | 12,700 | 1,573 |
| 2021-12-15 | 1,578 | 1,609 | 1,556 | 1,560 | 21,700 | 1,560 |
| 2021-12-14 | 1,520 | 1,609 | 1,515 | 1,600 | 57,400 | 1,600 |
| 2021-12-13 | 1,545 | 1,545 | 1,501 | 1,512 | 10,000 | 1,512 |
| 2021-12-10 | 1,558 | 1,558 | 1,524 | 1,528 | 13,800 | 1,528 |
| 2021-12-09 | 1,546 | 1,554 | 1,502 | 1,542 | 12,700 | 1,542 |
| 2021-12-08 | 1,523 | 1,564 | 1,523 | 1,557 | 14,100 | 1,557 |
| 2021-12-07 | 1,466 | 1,548 | 1,466 | 1,548 | 19,200 | 1,548 |
| 2021-12-06 | 1,487 | 1,487 | 1,461 | 1,466 | 16,500 | 1,466 |
| 2021-12-03 | 1,483 | 1,504 | 1,480 | 1,487 | 13,500 | 1,487 |
| 2021-12-02 | 1,423 | 1,494 | 1,423 | 1,472 | 28,500 | 1,472 |
| 2021-12-01 | 1,425 | 1,469 | 1,425 | 1,442 | 27,500 | 1,442 |
| 2021-11-30 | 1,445 | 1,490 | 1,429 | 1,429 | 29,000 | 1,429 |
| 2021-11-29 | 1,508 | 1,508 | 1,433 | 1,439 | 19,300 | 1,439 |
| 2021-11-26 | 1,511 | 1,521 | 1,508 | 1,510 | 21,700 | 1,510 |
| 2021-11-25 | 1,509 | 1,524 | 1,508 | 1,510 | 7,100 | 1,510 |
| 2021-11-24 | 1,555 | 1,555 | 1,509 | 1,509 | 11,300 | 1,509 |
| 2021-11-22 | 1,561 | 1,565 | 1,542 | 1,555 | 6,500 | 1,555 |
| 2021-11-19 | 1,558 | 1,595 | 1,523 | 1,579 | 22,900 | 1,579 |
| 2021-11-18 | 1,582 | 1,596 | 1,581 | 1,586 | 10,700 | 1,586 |
| 2021-11-17 | 1,585 | 1,597 | 1,580 | 1,584 | 11,300 | 1,584 |
| 2021-11-16 | 1,587 | 1,595 | 1,576 | 1,585 | 11,200 | 1,585 |
| 2021-11-15 | 1,633 | 1,633 | 1,587 | 1,587 | 13,700 | 1,587 |
| 2021-11-12 | 1,577 | 1,628 | 1,567 | 1,628 | 13,500 | 1,628 |
| 2021-11-11 | 1,571 | 1,583 | 1,559 | 1,575 | 5,000 | 1,575 |
| 2021-11-10 | 1,592 | 1,592 | 1,567 | 1,572 | 6,500 | 1,572 |
| 2021-11-09 | 1,584 | 1,603 | 1,554 | 1,588 | 13,000 | 1,588 |
| 2021-11-08 | 1,600 | 1,610 | 1,584 | 1,584 | 7,700 | 1,584 |
| 2021-11-05 | 1,570 | 1,645 | 1,570 | 1,605 | 65,200 | 1,605 |
| 2021-11-04 | 1,521 | 1,600 | 1,516 | 1,600 | 44,100 | 1,600 |
| 2021-11-02 | 1,550 | 1,558 | 1,521 | 1,521 | 14,600 | 1,521 |
| 2021-11-01 | 1,547 | 1,559 | 1,532 | 1,559 | 12,900 | 1,559 |
| 2021-10-29 | 1,520 | 1,547 | 1,517 | 1,524 | 19,200 | 1,524 |
| 2021-10-28 | 1,502 | 1,539 | 1,493 | 1,533 | 27,500 | 1,533 |
| 2021-10-27 | 1,476 | 1,495 | 1,461 | 1,488 | 10,100 | 1,488 |
| 2021-10-26 | 1,499 | 1,507 | 1,452 | 1,461 | 12,400 | 1,461 |
| 2021-10-25 | 1,475 | 1,494 | 1,475 | 1,492 | 6,600 | 1,492 |
| 2021-10-22 | 1,487 | 1,515 | 1,476 | 1,485 | 11,400 | 1,485 |
| 2021-10-21 | 1,534 | 1,538 | 1,504 | 1,504 | 19,100 | 1,504 |
| 2021-10-20 | 1,521 | 1,554 | 1,519 | 1,550 | 33,100 | 1,550 |
| 2021-10-19 | 1,429 | 1,519 | 1,420 | 1,519 | 35,900 | 1,519 |
| 2021-10-18 | 1,411 | 1,422 | 1,402 | 1,421 | 7,400 | 1,421 |
| 2021-10-15 | 1,374 | 1,413 | 1,374 | 1,413 | 10,100 | 1,413 |
| 2021-10-14 | 1,373 | 1,373 | 1,355 | 1,365 | 17,400 | 1,365 |
| 2021-10-13 | 1,369 | 1,380 | 1,364 | 1,376 | 15,200 | 1,376 |
| 2021-10-12 | 1,391 | 1,393 | 1,369 | 1,376 | 8,400 | 1,376 |
| 2021-10-11 | 1,389 | 1,405 | 1,386 | 1,391 | 10,700 | 1,391 |
| 2021-10-08 | 1,389 | 1,398 | 1,380 | 1,389 | 8,700 | 1,389 |
| 2021-10-07 | 1,383 | 1,385 | 1,362 | 1,366 | 12,400 | 1,366 |
| 2021-10-06 | 1,368 | 1,395 | 1,362 | 1,375 | 14,200 | 1,375 |
| 2021-10-05 | 1,376 | 1,398 | 1,353 | 1,371 | 16,200 | 1,371 |
| 2021-10-04 | 1,416 | 1,421 | 1,380 | 1,381 | 15,600 | 1,381 |
| 2021-10-01 | 1,437 | 1,446 | 1,409 | 1,411 | 30,200 | 1,411 |
| 2021-09-30 | 1,444 | 1,461 | 1,423 | 1,450 | 14,200 | 1,450 |
| 2021-09-29 | 1,458 | 1,461 | 1,420 | 1,440 | 31,900 | 1,440 |
| 2021-09-28 | 1,493 | 1,494 | 1,458 | 1,485 | 19,200 | 1,485 |
| 2021-09-27 | 1,480 | 1,493 | 1,471 | 1,482 | 16,600 | 1,482 |
| 2021-09-24 | 1,486 | 1,489 | 1,459 | 1,489 | 27,500 | 1,489 |
| 2021-09-22 | 1,463 | 1,475 | 1,450 | 1,463 | 12,100 | 1,463 |
| 2021-09-21 | 1,480 | 1,480 | 1,448 | 1,464 | 22,700 | 1,464 |
| 2021-09-17 | 1,514 | 1,514 | 1,487 | 1,508 | 23,400 | 1,508 |
| 2021-09-16 | 1,463 | 1,515 | 1,463 | 1,515 | 26,800 | 1,515 |
| 2021-09-15 | 1,485 | 1,491 | 1,459 | 1,479 | 26,200 | 1,479 |
| 2021-09-14 | 1,481 | 1,511 | 1,470 | 1,511 | 34,800 | 1,511 |
| 2021-09-13 | 1,480 | 1,485 | 1,451 | 1,481 | 24,000 | 1,481 |
| 2021-09-10 | 1,447 | 1,477 | 1,430 | 1,477 | 33,600 | 1,477 |
| 2021-09-09 | 1,453 | 1,462 | 1,447 | 1,461 | 17,900 | 1,461 |
| 2021-09-08 | 1,458 | 1,477 | 1,447 | 1,475 | 27,200 | 1,475 |
| 2021-09-07 | 1,466 | 1,475 | 1,433 | 1,458 | 35,600 | 1,458 |
| 2021-09-06 | 1,453 | 1,458 | 1,421 | 1,458 | 25,700 | 1,458 |
| 2021-09-03 | 1,405 | 1,454 | 1,405 | 1,453 | 31,100 | 1,453 |
| 2021-09-02 | 1,407 | 1,407 | 1,382 | 1,398 | 16,900 | 1,398 |
| 2021-09-01 | 1,411 | 1,428 | 1,409 | 1,417 | 23,800 | 1,417 |
| 2021-08-31 | 1,377 | 1,424 | 1,376 | 1,412 | 20,500 | 1,412 |
| 2021-08-30 | 1,429 | 1,429 | 1,379 | 1,398 | 36,400 | 1,398 |
| 2021-08-27 | 1,376 | 1,412 | 1,363 | 1,412 | 21,000 | 1,412 |
| 2021-08-26 | 1,383 | 1,383 | 1,351 | 1,362 | 15,400 | 1,362 |
| 2021-08-25 | 1,409 | 1,411 | 1,377 | 1,387 | 12,700 | 1,387 |
| 2021-08-24 | 1,387 | 1,410 | 1,383 | 1,403 | 17,100 | 1,403 |
| 2021-08-23 | 1,360 | 1,387 | 1,353 | 1,387 | 13,900 | 1,387 |
| 2021-08-20 | 1,360 | 1,366 | 1,326 | 1,339 | 30,200 | 1,339 |
| 2021-08-19 | 1,403 | 1,405 | 1,360 | 1,360 | 18,600 | 1,360 |
| 2021-08-18 | 1,390 | 1,425 | 1,374 | 1,417 | 22,400 | 1,417 |
| 2021-08-17 | 1,433 | 1,453 | 1,387 | 1,387 | 25,300 | 1,387 |
| 2021-08-16 | 1,486 | 1,486 | 1,427 | 1,427 | 24,500 | 1,427 |
| 2021-08-13 | 1,497 | 1,503 | 1,476 | 1,502 | 16,600 | 1,502 |
| 2021-08-12 | 1,535 | 1,535 | 1,494 | 1,498 | 5,400 | 1,498 |
| 2021-08-11 | 1,521 | 1,524 | 1,500 | 1,524 | 11,700 | 1,524 |
| 2021-08-10 | 1,478 | 1,507 | 1,478 | 1,500 | 12,800 | 1,500 |
| 2021-08-06 | 1,498 | 1,502 | 1,465 | 1,478 | 12,500 | 1,478 |
| 2021-08-05 | 1,486 | 1,507 | 1,484 | 1,486 | 12,400 | 1,486 |
| 2021-08-04 | 1,506 | 1,515 | 1,493 | 1,504 | 16,400 | 1,504 |
| 2021-08-03 | 1,525 | 1,535 | 1,505 | 1,506 | 12,200 | 1,506 |
| 2021-08-02 | 1,500 | 1,548 | 1,500 | 1,548 | 21,600 | 1,548 |
| 2021-07-30 | 1,511 | 1,515 | 1,480 | 1,488 | 13,700 | 1,488 |
| 2021-07-29 | 1,498 | 1,515 | 1,491 | 1,515 | 7,200 | 1,515 |
| 2021-07-28 | 1,503 | 1,512 | 1,490 | 1,500 | 11,800 | 1,500 |
| 2021-07-27 | 1,514 | 1,524 | 1,499 | 1,510 | 23,700 | 1,510 |
| 2021-07-26 | 1,551 | 1,551 | 1,495 | 1,510 | 26,600 | 1,510 |
| 2021-07-21 | 1,485 | 1,570 | 1,485 | 1,537 | 79,200 | 1,537 |
| 2021-07-20 | 1,430 | 1,504 | 1,430 | 1,462 | 56,000 | 1,462 |
| 2021-07-19 | 1,441 | 1,447 | 1,434 | 1,437 | 23,500 | 1,437 |
| 2021-07-16 | 1,450 | 1,458 | 1,443 | 1,451 | 14,000 | 1,451 |
| 2021-07-15 | 1,472 | 1,475 | 1,457 | 1,457 | 17,500 | 1,457 |
| 2021-07-14 | 1,486 | 1,490 | 1,466 | 1,472 | 16,600 | 1,472 |
| 2021-07-13 | 1,490 | 1,505 | 1,477 | 1,491 | 31,400 | 1,491 |
| 2021-07-12 | 1,442 | 1,482 | 1,442 | 1,468 | 27,600 | 1,468 |
| 2021-07-09 | 1,431 | 1,445 | 1,425 | 1,432 | 49,800 | 1,432 |
| 2021-07-08 | 1,440 | 1,478 | 1,440 | 1,442 | 24,000 | 1,442 |
| 2021-07-07 | 1,438 | 1,459 | 1,437 | 1,440 | 16,000 | 1,440 |
| 2021-07-06 | 1,445 | 1,461 | 1,434 | 1,455 | 10,100 | 1,455 |
| 2021-07-05 | 1,467 | 1,467 | 1,448 | 1,448 | 6,500 | 1,448 |
| 2021-07-02 | 1,468 | 1,502 | 1,468 | 1,472 | 24,000 | 1,472 |
| 2021-07-01 | 1,471 | 1,496 | 1,471 | 1,477 | 16,000 | 1,477 |
| 2021-06-30 | 1,447 | 1,480 | 1,447 | 1,464 | 14,400 | 1,464 |
| 2021-06-29 | 1,456 | 1,461 | 1,434 | 1,437 | 19,600 | 1,437 |
| 2021-06-28 | 1,463 | 1,476 | 1,455 | 1,461 | 13,100 | 1,461 |
| 2021-06-25 | 1,455 | 1,468 | 1,450 | 1,463 | 11,900 | 1,463 |
| 2021-06-24 | 1,448 | 1,463 | 1,445 | 1,451 | 16,000 | 1,451 |
| 2021-06-23 | 1,489 | 1,489 | 1,467 | 1,470 | 9,600 | 1,470 |
| 2021-06-22 | 1,441 | 1,507 | 1,441 | 1,501 | 22,900 | 1,501 |
| 2021-06-21 | 1,475 | 1,510 | 1,428 | 1,428 | 41,300 | 1,428 |
| 2021-06-18 | 1,500 | 1,522 | 1,488 | 1,488 | 30,700 | 1,488 |
| 2021-06-17 | 1,515 | 1,524 | 1,501 | 1,501 | 32,300 | 1,501 |
| 2021-06-16 | 1,518 | 1,523 | 1,500 | 1,516 | 12,900 | 1,516 |
| 2021-06-15 | 1,526 | 1,534 | 1,506 | 1,517 | 16,800 | 1,517 |
| 2021-06-14 | 1,533 | 1,533 | 1,518 | 1,523 | 11,500 | 1,523 |
| 2021-06-11 | 1,539 | 1,539 | 1,510 | 1,510 | 36,600 | 1,510 |
| 2021-06-10 | 1,515 | 1,545 | 1,511 | 1,545 | 21,000 | 1,545 |
| 2021-06-09 | 1,503 | 1,526 | 1,503 | 1,514 | 30,300 | 1,514 |
| 2021-06-08 | 1,501 | 1,513 | 1,494 | 1,508 | 22,100 | 1,508 |
| 2021-06-07 | 1,490 | 1,500 | 1,483 | 1,491 | 14,100 | 1,491 |
| 2021-06-04 | 1,495 | 1,497 | 1,475 | 1,479 | 23,700 | 1,479 |
| 2021-06-03 | 1,500 | 1,500 | 1,485 | 1,495 | 20,300 | 1,495 |
| 2021-06-02 | 1,465 | 1,503 | 1,462 | 1,488 | 19,800 | 1,488 |
| 2021-06-01 | 1,465 | 1,475 | 1,452 | 1,465 | 24,600 | 1,465 |
| 2021-05-31 | 1,472 | 1,482 | 1,451 | 1,451 | 33,000 | 1,451 |
| 2021-05-28 | 1,469 | 1,473 | 1,452 | 1,472 | 28,400 | 1,472 |
| 2021-05-27 | 1,460 | 1,476 | 1,456 | 1,456 | 23,500 | 1,456 |
| 2021-05-26 | 1,445 | 1,483 | 1,445 | 1,460 | 15,400 | 1,460 |
| 2021-05-25 | 1,420 | 1,459 | 1,420 | 1,446 | 25,900 | 1,446 |
| 2021-05-24 | 1,443 | 1,460 | 1,441 | 1,450 | 25,300 | 1,450 |
| 2021-05-21 | 1,440 | 1,471 | 1,434 | 1,443 | 29,500 | 1,443 |
| 2021-05-20 | 1,430 | 1,452 | 1,426 | 1,426 | 25,200 | 1,426 |
| 2021-05-19 | 1,436 | 1,455 | 1,426 | 1,433 | 25,200 | 1,433 |
| 2021-05-18 | 1,433 | 1,468 | 1,410 | 1,457 | 31,100 | 1,457 |
| 2021-05-17 | 1,502 | 1,502 | 1,415 | 1,430 | 72,100 | 1,430 |
| 2021-05-14 | 1,482 | 1,549 | 1,473 | 1,492 | 34,000 | 1,492 |
| 2021-05-13 | 1,461 | 1,502 | 1,461 | 1,464 | 39,700 | 1,464 |
| 2021-05-12 | 1,538 | 1,558 | 1,481 | 1,481 | 61,600 | 1,481 |
| 2021-05-11 | 1,551 | 1,559 | 1,536 | 1,536 | 33,800 | 1,536 |
| 2021-05-10 | 1,501 | 1,578 | 1,501 | 1,551 | 27,200 | 1,551 |
| 2021-05-07 | 1,510 | 1,536 | 1,499 | 1,515 | 27,800 | 1,515 |
| 2021-05-06 | 1,511 | 1,537 | 1,505 | 1,515 | 23,000 | 1,515 |
| 2021-04-30 | 1,549 | 1,554 | 1,518 | 1,526 | 33,300 | 1,526 |
| 2021-04-28 | 1,566 | 1,578 | 1,553 | 1,562 | 27,800 | 1,562 |
| 2021-04-27 | 1,620 | 1,620 | 1,581 | 1,581 | 18,300 | 1,581 |
| 2021-04-26 | 1,680 | 1,680 | 1,621 | 1,623 | 31,000 | 1,623 |
| 2021-04-23 | 1,564 | 1,662 | 1,553 | 1,647 | 58,000 | 1,647 |
| 2021-04-22 | 1,550 | 1,600 | 1,550 | 1,571 | 28,400 | 1,571 |
| 2021-04-21 | 1,560 | 1,560 | 1,515 | 1,526 | 38,300 | 1,526 |
| 2021-04-20 | 1,627 | 1,627 | 1,561 | 1,561 | 21,600 | 1,561 |
| 2021-04-19 | 1,639 | 1,669 | 1,620 | 1,627 | 38,700 | 1,627 |
| 2021-04-16 | 1,619 | 1,638 | 1,605 | 1,625 | 23,900 | 1,625 |
| 2021-04-15 | 1,582 | 1,610 | 1,582 | 1,609 | 21,400 | 1,609 |
| 2021-04-14 | 1,568 | 1,589 | 1,568 | 1,582 | 16,700 | 1,582 |
| 2021-04-13 | 1,588 | 1,590 | 1,556 | 1,573 | 27,100 | 1,573 |
| 2021-04-12 | 1,582 | 1,594 | 1,564 | 1,588 | 22,600 | 1,588 |
| 2021-04-09 | 1,560 | 1,579 | 1,545 | 1,560 | 37,400 | 1,560 |
| 2021-04-08 | 1,644 | 1,648 | 1,576 | 1,576 | 56,500 | 1,576 |
| 2021-04-07 | 1,670 | 1,673 | 1,647 | 1,669 | 38,300 | 1,669 |
| 2021-04-06 | 1,682 | 1,695 | 1,660 | 1,670 | 33,400 | 1,670 |
| 2021-04-05 | 1,669 | 1,707 | 1,669 | 1,676 | 41,300 | 1,676 |
| 2021-04-02 | 1,681 | 1,688 | 1,643 | 1,676 | 39,100 | 1,676 |
| 2021-04-01 | 1,700 | 1,723 | 1,657 | 1,669 | 32,900 | 1,669 |
| 2021-03-31 | 1,680 | 1,723 | 1,665 | 1,667 | 36,000 | 1,667 |
| 2021-03-30 | 1,743 | 1,761 | 1,650 | 1,680 | 58,100 | 1,680 |
| 2021-03-29 | 3,300 | 3,380 | 3,220 | 3,270 | 53,400 | 1,635 |
| 2021-03-26 | 3,150 | 3,295 | 3,150 | 3,290 | 31,000 | 1,645 |
| 2021-03-25 | 3,145 | 3,175 | 3,115 | 3,170 | 17,000 | 1,585 |
| 2021-03-24 | 3,100 | 3,145 | 3,055 | 3,100 | 23,600 | 1,550 |
| 2021-03-23 | 3,200 | 3,200 | 3,125 | 3,140 | 26,400 | 1,570 |
| 2021-03-22 | 3,100 | 3,185 | 3,100 | 3,150 | 25,500 | 1,575 |
| 2021-03-19 | 3,135 | 3,155 | 3,075 | 3,145 | 58,400 | 1,572.50 |
| 2021-03-18 | 3,140 | 3,180 | 3,100 | 3,135 | 19,500 | 1,567.50 |
| 2021-03-17 | 3,115 | 3,140 | 3,070 | 3,140 | 13,300 | 1,570 |
| 2021-03-16 | 2,999 | 3,105 | 2,999 | 3,100 | 31,900 | 1,550 |
| 2021-03-15 | 2,978 | 3,000 | 2,977 | 3,000 | 18,600 | 1,500 |
| 2021-03-12 | 2,971 | 2,981 | 2,940 | 2,978 | 25,600 | 1,489 |
| 2021-03-11 | 2,950 | 2,994 | 2,935 | 2,979 | 31,900 | 1,489.50 |
| 2021-03-10 | 2,960 | 3,015 | 2,930 | 2,946 | 73,200 | 1,473 |
| 2021-03-09 | 2,811 | 2,832 | 2,778 | 2,826 | 18,900 | 1,413 |
| 2021-03-08 | 2,785 | 2,821 | 2,772 | 2,803 | 19,300 | 1,401.50 |
| 2021-03-05 | 2,729 | 2,780 | 2,686 | 2,780 | 19,200 | 1,390 |
| 2021-03-04 | 2,706 | 2,721 | 2,651 | 2,720 | 17,900 | 1,360 |
| 2021-03-03 | 2,720 | 2,720 | 2,691 | 2,716 | 8,800 | 1,358 |
| 2021-03-02 | 2,785 | 2,785 | 2,698 | 2,720 | 17,600 | 1,360 |
| 2021-03-01 | 2,671 | 2,790 | 2,671 | 2,750 | 34,400 | 1,375 |
| 2021-02-26 | 2,651 | 2,705 | 2,604 | 2,618 | 30,700 | 1,309 |
| 2021-02-25 | 2,710 | 2,727 | 2,690 | 2,692 | 13,600 | 1,346 |
| 2021-02-24 | 2,749 | 2,749 | 2,685 | 2,704 | 20,700 | 1,352 |
| 2021-02-22 | 2,715 | 2,746 | 2,703 | 2,746 | 10,700 | 1,373 |
| 2021-02-19 | 2,716 | 2,716 | 2,672 | 2,702 | 11,800 | 1,351 |
| 2021-02-18 | 2,796 | 2,809 | 2,690 | 2,716 | 16,500 | 1,358 |
| 2021-02-17 | 2,751 | 2,842 | 2,739 | 2,818 | 28,400 | 1,409 |
| 2021-02-16 | 2,741 | 2,792 | 2,737 | 2,751 | 17,300 | 1,375.50 |
| 2021-02-15 | 2,697 | 2,796 | 2,697 | 2,750 | 26,000 | 1,375 |
| 2021-02-12 | 2,725 | 2,747 | 2,690 | 2,690 | 12,500 | 1,345 |
| 2021-02-10 | 2,761 | 2,761 | 2,721 | 2,725 | 7,900 | 1,362.50 |
| 2021-02-09 | 2,776 | 2,803 | 2,730 | 2,740 | 18,700 | 1,370 |
| 2021-02-08 | 2,763 | 2,858 | 2,758 | 2,826 | 26,700 | 1,413 |
| 2021-02-05 | 2,769 | 2,790 | 2,752 | 2,761 | 8,000 | 1,380.50 |
| 2021-02-04 | 2,820 | 2,820 | 2,751 | 2,787 | 10,900 | 1,393.50 |
| 2021-02-03 | 2,756 | 2,815 | 2,756 | 2,806 | 15,900 | 1,403 |
| 2021-02-02 | 2,759 | 2,773 | 2,700 | 2,765 | 15,300 | 1,382.50 |
| 2021-02-01 | 2,660 | 2,774 | 2,631 | 2,759 | 25,000 | 1,379.50 |
| 2021-01-29 | 2,700 | 2,724 | 2,650 | 2,660 | 14,400 | 1,330 |
| 2021-01-28 | 2,677 | 2,709 | 2,641 | 2,691 | 24,200 | 1,345.50 |
| 2021-01-27 | 2,701 | 2,734 | 2,701 | 2,705 | 13,100 | 1,352.50 |
| 2021-01-26 | 2,694 | 2,736 | 2,682 | 2,728 | 15,000 | 1,364 |
| 2021-01-25 | 2,686 | 2,721 | 2,665 | 2,721 | 16,600 | 1,360.50 |
| 2021-01-22 | 2,731 | 2,742 | 2,689 | 2,700 | 24,900 | 1,350 |
| 2021-01-21 | 2,782 | 2,808 | 2,725 | 2,756 | 25,900 | 1,378 |
| 2021-01-20 | 2,760 | 2,823 | 2,759 | 2,811 | 29,000 | 1,405.50 |
| 2021-01-19 | 2,910 | 2,910 | 2,762 | 2,768 | 34,900 | 1,384 |
| 2021-01-18 | 2,918 | 2,923 | 2,821 | 2,910 | 84,200 | 1,455 |
| 2021-01-15 | 2,700 | 2,713 | 2,657 | 2,687 | 35,200 | 1,343.50 |
| 2021-01-14 | 2,612 | 2,721 | 2,597 | 2,721 | 54,100 | 1,360.50 |
| 2021-01-13 | 2,568 | 2,588 | 2,539 | 2,588 | 17,600 | 1,294 |
| 2021-01-12 | 2,587 | 2,587 | 2,523 | 2,547 | 25,100 | 1,273.50 |
| 2021-01-08 | 2,558 | 2,604 | 2,549 | 2,577 | 18,800 | 1,288.50 |
| 2021-01-07 | 2,518 | 2,607 | 2,518 | 2,584 | 15,100 | 1,292 |
| 2021-01-06 | 2,578 | 2,591 | 2,531 | 2,546 | 15,300 | 1,273 |
| 2021-01-05 | 2,611 | 2,641 | 2,585 | 2,603 | 11,200 | 1,301.50 |
| 2021-01-04 | 2,607 | 2,614 | 2,550 | 2,604 | 5,900 | 1,302 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-12-28]1株→2株 [2014-09-26]1株→2株 [2012-09-26]1株→2株 [2005-03-28]1株→2株