6282 オイレス工業(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 | 1,699 | 1,707 | 1,689 | 1,689 | 33,900 | 1,689 |
| 2021-12-29 | 1,689 | 1,714 | 1,689 | 1,714 | 38,800 | 1,714 |
| 2021-12-28 | 1,684 | 1,690 | 1,670 | 1,690 | 33,900 | 1,690 |
| 2021-12-27 | 1,664 | 1,682 | 1,649 | 1,678 | 56,500 | 1,678 |
| 2021-12-24 | 1,681 | 1,687 | 1,665 | 1,670 | 58,800 | 1,670 |
| 2021-12-23 | 1,699 | 1,710 | 1,678 | 1,681 | 133,300 | 1,681 |
| 2021-12-22 | 1,755 | 1,755 | 1,724 | 1,731 | 36,100 | 1,731 |
| 2021-12-21 | 1,778 | 1,784 | 1,750 | 1,755 | 49,800 | 1,755 |
| 2021-12-20 | 1,795 | 1,795 | 1,743 | 1,743 | 51,800 | 1,743 |
| 2021-12-17 | 1,797 | 1,808 | 1,775 | 1,786 | 36,500 | 1,786 |
| 2021-12-16 | 1,791 | 1,799 | 1,784 | 1,799 | 34,200 | 1,799 |
| 2021-12-15 | 1,752 | 1,781 | 1,751 | 1,778 | 27,200 | 1,778 |
| 2021-12-14 | 1,768 | 1,770 | 1,750 | 1,758 | 27,300 | 1,758 |
| 2021-12-13 | 1,781 | 1,781 | 1,746 | 1,767 | 31,600 | 1,767 |
| 2021-12-10 | 1,787 | 1,787 | 1,753 | 1,764 | 38,700 | 1,764 |
| 2021-12-09 | 1,776 | 1,784 | 1,762 | 1,772 | 23,300 | 1,772 |
| 2021-12-08 | 1,772 | 1,778 | 1,754 | 1,776 | 31,100 | 1,776 |
| 2021-12-07 | 1,720 | 1,771 | 1,719 | 1,770 | 67,500 | 1,770 |
| 2021-12-06 | 1,715 | 1,725 | 1,702 | 1,711 | 35,900 | 1,711 |
| 2021-12-03 | 1,679 | 1,709 | 1,679 | 1,709 | 27,200 | 1,709 |
| 2021-12-02 | 1,647 | 1,696 | 1,647 | 1,672 | 67,700 | 1,672 |
| 2021-12-01 | 1,645 | 1,674 | 1,644 | 1,660 | 35,600 | 1,660 |
| 2021-11-30 | 1,651 | 1,681 | 1,636 | 1,643 | 74,700 | 1,643 |
| 2021-11-29 | 1,670 | 1,680 | 1,638 | 1,646 | 48,400 | 1,646 |
| 2021-11-26 | 1,720 | 1,720 | 1,679 | 1,686 | 23,500 | 1,686 |
| 2021-11-25 | 1,707 | 1,713 | 1,701 | 1,713 | 9,500 | 1,713 |
| 2021-11-24 | 1,712 | 1,720 | 1,701 | 1,707 | 27,000 | 1,707 |
| 2021-11-22 | 1,705 | 1,705 | 1,694 | 1,704 | 19,300 | 1,704 |
| 2021-11-19 | 1,689 | 1,705 | 1,682 | 1,701 | 24,500 | 1,701 |
| 2021-11-18 | 1,670 | 1,687 | 1,670 | 1,679 | 13,100 | 1,679 |
| 2021-11-17 | 1,697 | 1,700 | 1,674 | 1,674 | 15,000 | 1,674 |
| 2021-11-16 | 1,713 | 1,713 | 1,690 | 1,697 | 16,400 | 1,697 |
| 2021-11-15 | 1,712 | 1,732 | 1,698 | 1,702 | 23,800 | 1,702 |
| 2021-11-12 | 1,675 | 1,710 | 1,675 | 1,710 | 20,800 | 1,710 |
| 2021-11-11 | 1,671 | 1,682 | 1,668 | 1,669 | 11,000 | 1,669 |
| 2021-11-10 | 1,676 | 1,685 | 1,667 | 1,673 | 14,600 | 1,673 |
| 2021-11-09 | 1,690 | 1,701 | 1,676 | 1,676 | 16,900 | 1,676 |
| 2021-11-08 | 1,721 | 1,721 | 1,697 | 1,700 | 16,800 | 1,700 |
| 2021-11-05 | 1,724 | 1,758 | 1,702 | 1,703 | 55,600 | 1,703 |
| 2021-11-04 | 1,710 | 1,737 | 1,651 | 1,651 | 102,400 | 1,651 |
| 2021-11-02 | 1,730 | 1,732 | 1,699 | 1,703 | 32,200 | 1,703 |
| 2021-11-01 | 1,724 | 1,740 | 1,707 | 1,734 | 35,800 | 1,734 |
| 2021-10-29 | 1,701 | 1,701 | 1,678 | 1,689 | 23,300 | 1,689 |
| 2021-10-28 | 1,695 | 1,717 | 1,682 | 1,711 | 25,500 | 1,711 |
| 2021-10-27 | 1,706 | 1,706 | 1,691 | 1,695 | 6,700 | 1,695 |
| 2021-10-26 | 1,705 | 1,716 | 1,702 | 1,706 | 12,200 | 1,706 |
| 2021-10-25 | 1,696 | 1,712 | 1,689 | 1,689 | 13,200 | 1,689 |
| 2021-10-22 | 1,686 | 1,710 | 1,683 | 1,699 | 15,700 | 1,699 |
| 2021-10-21 | 1,719 | 1,724 | 1,693 | 1,693 | 12,900 | 1,693 |
| 2021-10-20 | 1,710 | 1,712 | 1,699 | 1,706 | 24,400 | 1,706 |
| 2021-10-19 | 1,703 | 1,703 | 1,687 | 1,700 | 9,100 | 1,700 |
| 2021-10-18 | 1,697 | 1,697 | 1,666 | 1,689 | 18,500 | 1,689 |
| 2021-10-15 | 1,657 | 1,684 | 1,655 | 1,684 | 16,600 | 1,684 |
| 2021-10-14 | 1,645 | 1,646 | 1,628 | 1,642 | 18,500 | 1,642 |
| 2021-10-13 | 1,649 | 1,657 | 1,636 | 1,645 | 20,100 | 1,645 |
| 2021-10-12 | 1,667 | 1,675 | 1,647 | 1,647 | 16,600 | 1,647 |
| 2021-10-11 | 1,653 | 1,680 | 1,650 | 1,676 | 24,500 | 1,676 |
| 2021-10-08 | 1,642 | 1,655 | 1,640 | 1,649 | 18,900 | 1,649 |
| 2021-10-07 | 1,631 | 1,640 | 1,610 | 1,610 | 23,600 | 1,610 |
| 2021-10-06 | 1,625 | 1,650 | 1,615 | 1,623 | 21,100 | 1,623 |
| 2021-10-05 | 1,617 | 1,639 | 1,602 | 1,615 | 26,400 | 1,615 |
| 2021-10-04 | 1,631 | 1,636 | 1,617 | 1,622 | 25,800 | 1,622 |
| 2021-10-01 | 1,626 | 1,643 | 1,618 | 1,618 | 66,200 | 1,618 |
| 2021-09-30 | 1,675 | 1,680 | 1,647 | 1,647 | 33,700 | 1,647 |
| 2021-09-29 | 1,671 | 1,671 | 1,647 | 1,658 | 53,400 | 1,658 |
| 2021-09-28 | 1,705 | 1,721 | 1,694 | 1,718 | 47,100 | 1,718 |
| 2021-09-27 | 1,743 | 1,743 | 1,712 | 1,712 | 31,800 | 1,712 |
| 2021-09-24 | 1,730 | 1,754 | 1,718 | 1,746 | 39,000 | 1,746 |
| 2021-09-22 | 1,724 | 1,724 | 1,691 | 1,691 | 34,700 | 1,691 |
| 2021-09-21 | 1,741 | 1,754 | 1,728 | 1,728 | 51,300 | 1,728 |
| 2021-09-17 | 1,763 | 1,789 | 1,746 | 1,788 | 54,400 | 1,788 |
| 2021-09-16 | 1,771 | 1,771 | 1,740 | 1,759 | 27,800 | 1,759 |
| 2021-09-15 | 1,753 | 1,763 | 1,734 | 1,756 | 31,000 | 1,756 |
| 2021-09-14 | 1,776 | 1,788 | 1,752 | 1,788 | 43,300 | 1,788 |
| 2021-09-13 | 1,733 | 1,773 | 1,732 | 1,773 | 34,800 | 1,773 |
| 2021-09-10 | 1,727 | 1,743 | 1,711 | 1,743 | 54,700 | 1,743 |
| 2021-09-09 | 1,713 | 1,734 | 1,713 | 1,720 | 32,600 | 1,720 |
| 2021-09-08 | 1,703 | 1,736 | 1,698 | 1,736 | 46,300 | 1,736 |
| 2021-09-07 | 1,700 | 1,712 | 1,689 | 1,712 | 41,600 | 1,712 |
| 2021-09-06 | 1,690 | 1,699 | 1,677 | 1,699 | 33,200 | 1,699 |
| 2021-09-03 | 1,643 | 1,673 | 1,643 | 1,670 | 28,400 | 1,670 |
| 2021-09-02 | 1,652 | 1,656 | 1,637 | 1,642 | 11,600 | 1,642 |
| 2021-09-01 | 1,624 | 1,649 | 1,619 | 1,649 | 25,500 | 1,649 |
| 2021-08-31 | 1,629 | 1,641 | 1,618 | 1,624 | 18,900 | 1,624 |
| 2021-08-30 | 1,605 | 1,637 | 1,605 | 1,637 | 14,700 | 1,637 |
| 2021-08-27 | 1,602 | 1,609 | 1,595 | 1,604 | 10,000 | 1,604 |
| 2021-08-26 | 1,600 | 1,607 | 1,598 | 1,607 | 13,700 | 1,607 |
| 2021-08-25 | 1,631 | 1,633 | 1,603 | 1,609 | 17,300 | 1,609 |
| 2021-08-24 | 1,622 | 1,638 | 1,620 | 1,637 | 29,100 | 1,637 |
| 2021-08-23 | 1,593 | 1,632 | 1,590 | 1,618 | 28,900 | 1,618 |
| 2021-08-20 | 1,592 | 1,594 | 1,572 | 1,572 | 33,500 | 1,572 |
| 2021-08-19 | 1,594 | 1,602 | 1,587 | 1,587 | 12,500 | 1,587 |
| 2021-08-18 | 1,597 | 1,608 | 1,592 | 1,601 | 14,700 | 1,601 |
| 2021-08-17 | 1,605 | 1,618 | 1,593 | 1,593 | 23,900 | 1,593 |
| 2021-08-16 | 1,629 | 1,630 | 1,600 | 1,600 | 21,500 | 1,600 |
| 2021-08-13 | 1,630 | 1,630 | 1,618 | 1,626 | 13,400 | 1,626 |
| 2021-08-12 | 1,645 | 1,645 | 1,631 | 1,631 | 19,500 | 1,631 |
| 2021-08-11 | 1,643 | 1,646 | 1,627 | 1,633 | 31,700 | 1,633 |
| 2021-08-10 | 1,622 | 1,634 | 1,618 | 1,624 | 23,200 | 1,624 |
| 2021-08-06 | 1,619 | 1,633 | 1,614 | 1,622 | 17,400 | 1,622 |
| 2021-08-05 | 1,627 | 1,641 | 1,614 | 1,615 | 21,100 | 1,615 |
| 2021-08-04 | 1,634 | 1,656 | 1,618 | 1,644 | 34,900 | 1,644 |
| 2021-08-03 | 1,675 | 1,681 | 1,653 | 1,674 | 31,600 | 1,674 |
| 2021-08-02 | 1,641 | 1,670 | 1,629 | 1,661 | 42,000 | 1,661 |
| 2021-07-30 | 1,628 | 1,637 | 1,608 | 1,614 | 23,800 | 1,614 |
| 2021-07-29 | 1,632 | 1,637 | 1,627 | 1,637 | 13,900 | 1,637 |
| 2021-07-28 | 1,630 | 1,636 | 1,625 | 1,628 | 14,300 | 1,628 |
| 2021-07-27 | 1,630 | 1,643 | 1,616 | 1,641 | 28,100 | 1,641 |
| 2021-07-26 | 1,633 | 1,637 | 1,617 | 1,621 | 22,200 | 1,621 |
| 2021-07-21 | 1,587 | 1,619 | 1,587 | 1,619 | 19,200 | 1,619 |
| 2021-07-20 | 1,561 | 1,604 | 1,561 | 1,587 | 40,400 | 1,587 |
| 2021-07-19 | 1,595 | 1,596 | 1,580 | 1,584 | 29,800 | 1,584 |
| 2021-07-16 | 1,587 | 1,615 | 1,587 | 1,600 | 15,600 | 1,600 |
| 2021-07-15 | 1,620 | 1,621 | 1,595 | 1,600 | 32,100 | 1,600 |
| 2021-07-14 | 1,609 | 1,627 | 1,604 | 1,627 | 20,300 | 1,627 |
| 2021-07-13 | 1,610 | 1,620 | 1,607 | 1,620 | 21,100 | 1,620 |
| 2021-07-12 | 1,581 | 1,607 | 1,577 | 1,607 | 40,600 | 1,607 |
| 2021-07-09 | 1,543 | 1,563 | 1,536 | 1,550 | 59,500 | 1,550 |
| 2021-07-08 | 1,571 | 1,580 | 1,551 | 1,551 | 32,200 | 1,551 |
| 2021-07-07 | 1,580 | 1,589 | 1,572 | 1,572 | 22,000 | 1,572 |
| 2021-07-06 | 1,591 | 1,600 | 1,585 | 1,589 | 12,300 | 1,589 |
| 2021-07-05 | 1,590 | 1,598 | 1,582 | 1,591 | 21,000 | 1,591 |
| 2021-07-02 | 1,553 | 1,599 | 1,553 | 1,596 | 37,300 | 1,596 |
| 2021-07-01 | 1,560 | 1,568 | 1,552 | 1,552 | 26,400 | 1,552 |
| 2021-06-30 | 1,580 | 1,580 | 1,547 | 1,548 | 59,000 | 1,548 |
| 2021-06-29 | 1,590 | 1,590 | 1,562 | 1,570 | 35,200 | 1,570 |
| 2021-06-28 | 1,608 | 1,617 | 1,596 | 1,604 | 48,300 | 1,604 |
| 2021-06-25 | 1,600 | 1,615 | 1,594 | 1,603 | 30,600 | 1,603 |
| 2021-06-24 | 1,584 | 1,604 | 1,580 | 1,597 | 19,500 | 1,597 |
| 2021-06-23 | 1,604 | 1,617 | 1,583 | 1,583 | 28,000 | 1,583 |
| 2021-06-22 | 1,587 | 1,608 | 1,576 | 1,604 | 54,300 | 1,604 |
| 2021-06-21 | 1,550 | 1,556 | 1,537 | 1,539 | 75,000 | 1,539 |
| 2021-06-18 | 1,589 | 1,589 | 1,567 | 1,577 | 66,000 | 1,577 |
| 2021-06-17 | 1,589 | 1,595 | 1,581 | 1,584 | 35,200 | 1,584 |
| 2021-06-16 | 1,572 | 1,584 | 1,572 | 1,583 | 37,300 | 1,583 |
| 2021-06-15 | 1,560 | 1,567 | 1,555 | 1,561 | 26,100 | 1,561 |
| 2021-06-14 | 1,568 | 1,570 | 1,554 | 1,560 | 24,100 | 1,560 |
| 2021-06-11 | 1,564 | 1,566 | 1,552 | 1,556 | 43,400 | 1,556 |
| 2021-06-10 | 1,561 | 1,568 | 1,552 | 1,561 | 32,000 | 1,561 |
| 2021-06-09 | 1,561 | 1,576 | 1,560 | 1,567 | 28,400 | 1,567 |
| 2021-06-08 | 1,559 | 1,561 | 1,548 | 1,561 | 38,700 | 1,561 |
| 2021-06-07 | 1,577 | 1,577 | 1,557 | 1,559 | 40,000 | 1,559 |
| 2021-06-04 | 1,561 | 1,576 | 1,561 | 1,574 | 26,500 | 1,574 |
| 2021-06-03 | 1,557 | 1,567 | 1,555 | 1,562 | 24,600 | 1,562 |
| 2021-06-02 | 1,541 | 1,563 | 1,536 | 1,557 | 36,600 | 1,557 |
| 2021-06-01 | 1,550 | 1,558 | 1,539 | 1,553 | 41,100 | 1,553 |
| 2021-05-31 | 1,574 | 1,574 | 1,541 | 1,546 | 48,300 | 1,546 |
| 2021-05-28 | 1,549 | 1,573 | 1,549 | 1,572 | 51,000 | 1,572 |
| 2021-05-27 | 1,557 | 1,562 | 1,532 | 1,532 | 63,500 | 1,532 |
| 2021-05-26 | 1,560 | 1,564 | 1,551 | 1,557 | 30,700 | 1,557 |
| 2021-05-25 | 1,590 | 1,590 | 1,560 | 1,561 | 37,900 | 1,561 |
| 2021-05-24 | 1,590 | 1,602 | 1,578 | 1,593 | 35,300 | 1,593 |
| 2021-05-21 | 1,595 | 1,599 | 1,577 | 1,579 | 40,700 | 1,579 |
| 2021-05-20 | 1,594 | 1,607 | 1,592 | 1,598 | 33,600 | 1,598 |
| 2021-05-19 | 1,598 | 1,603 | 1,586 | 1,594 | 40,700 | 1,594 |
| 2021-05-18 | 1,599 | 1,621 | 1,593 | 1,614 | 30,700 | 1,614 |
| 2021-05-17 | 1,619 | 1,619 | 1,584 | 1,594 | 49,100 | 1,594 |
| 2021-05-14 | 1,614 | 1,621 | 1,602 | 1,603 | 37,200 | 1,603 |
| 2021-05-13 | 1,591 | 1,621 | 1,580 | 1,590 | 63,800 | 1,590 |
| 2021-05-12 | 1,614 | 1,623 | 1,572 | 1,591 | 69,100 | 1,591 |
| 2021-05-11 | 1,637 | 1,647 | 1,605 | 1,615 | 120,200 | 1,615 |
| 2021-05-10 | 1,608 | 1,630 | 1,608 | 1,626 | 32,500 | 1,626 |
| 2021-05-07 | 1,597 | 1,607 | 1,588 | 1,598 | 36,000 | 1,598 |
| 2021-05-06 | 1,575 | 1,596 | 1,566 | 1,578 | 47,000 | 1,578 |
| 2021-04-30 | 1,576 | 1,591 | 1,552 | 1,556 | 44,800 | 1,556 |
| 2021-04-28 | 1,574 | 1,582 | 1,571 | 1,571 | 34,800 | 1,571 |
| 2021-04-27 | 1,585 | 1,593 | 1,575 | 1,577 | 36,000 | 1,577 |
| 2021-04-26 | 1,601 | 1,604 | 1,587 | 1,590 | 35,400 | 1,590 |
| 2021-04-23 | 1,618 | 1,620 | 1,602 | 1,605 | 32,700 | 1,605 |
| 2021-04-22 | 1,636 | 1,636 | 1,608 | 1,626 | 34,500 | 1,626 |
| 2021-04-21 | 1,631 | 1,631 | 1,591 | 1,607 | 53,800 | 1,607 |
| 2021-04-20 | 1,668 | 1,668 | 1,643 | 1,648 | 55,500 | 1,648 |
| 2021-04-19 | 1,658 | 1,675 | 1,658 | 1,669 | 27,000 | 1,669 |
| 2021-04-16 | 1,658 | 1,676 | 1,651 | 1,671 | 49,100 | 1,671 |
| 2021-04-15 | 1,667 | 1,670 | 1,649 | 1,660 | 27,200 | 1,660 |
| 2021-04-14 | 1,678 | 1,678 | 1,654 | 1,667 | 50,100 | 1,667 |
| 2021-04-13 | 1,679 | 1,697 | 1,671 | 1,678 | 35,800 | 1,678 |
| 2021-04-12 | 1,649 | 1,676 | 1,648 | 1,662 | 48,300 | 1,662 |
| 2021-04-09 | 1,642 | 1,665 | 1,633 | 1,648 | 44,900 | 1,648 |
| 2021-04-08 | 1,665 | 1,684 | 1,644 | 1,648 | 71,400 | 1,648 |
| 2021-04-07 | 1,660 | 1,687 | 1,658 | 1,684 | 43,000 | 1,684 |
| 2021-04-06 | 1,683 | 1,692 | 1,642 | 1,658 | 78,000 | 1,658 |
| 2021-04-05 | 1,667 | 1,692 | 1,662 | 1,683 | 64,300 | 1,683 |
| 2021-04-02 | 1,675 | 1,687 | 1,658 | 1,667 | 48,200 | 1,667 |
| 2021-04-01 | 1,694 | 1,715 | 1,671 | 1,679 | 69,200 | 1,679 |
| 2021-03-31 | 1,753 | 1,753 | 1,694 | 1,694 | 119,600 | 1,694 |
| 2021-03-30 | 1,749 | 1,794 | 1,737 | 1,760 | 315,400 | 1,760 |
| 2021-03-29 | 1,857 | 1,859 | 1,782 | 1,809 | 429,000 | 1,809 |
| 2021-03-26 | 1,836 | 1,860 | 1,819 | 1,856 | 142,700 | 1,856 |
| 2021-03-25 | 1,797 | 1,828 | 1,789 | 1,821 | 120,800 | 1,821 |
| 2021-03-24 | 1,797 | 1,813 | 1,762 | 1,771 | 106,000 | 1,771 |
| 2021-03-23 | 1,800 | 1,839 | 1,797 | 1,804 | 136,600 | 1,804 |
| 2021-03-22 | 1,793 | 1,804 | 1,776 | 1,799 | 188,100 | 1,799 |
| 2021-03-19 | 1,793 | 1,808 | 1,782 | 1,804 | 311,100 | 1,804 |
| 2021-03-18 | 1,799 | 1,802 | 1,776 | 1,798 | 145,000 | 1,798 |
| 2021-03-17 | 1,764 | 1,796 | 1,764 | 1,795 | 112,400 | 1,795 |
| 2021-03-16 | 1,763 | 1,790 | 1,758 | 1,788 | 86,800 | 1,788 |
| 2021-03-15 | 1,758 | 1,779 | 1,756 | 1,768 | 185,600 | 1,768 |
| 2021-03-12 | 1,742 | 1,752 | 1,724 | 1,739 | 270,800 | 1,739 |
| 2021-03-11 | 1,748 | 1,760 | 1,728 | 1,752 | 154,600 | 1,752 |
| 2021-03-10 | 1,748 | 1,755 | 1,731 | 1,738 | 143,600 | 1,738 |
| 2021-03-09 | 1,718 | 1,753 | 1,713 | 1,748 | 118,400 | 1,748 |
| 2021-03-08 | 1,686 | 1,729 | 1,681 | 1,716 | 223,900 | 1,716 |
| 2021-03-05 | 1,672 | 1,672 | 1,642 | 1,667 | 374,200 | 1,667 |
| 2021-03-04 | 1,672 | 1,675 | 1,647 | 1,669 | 161,500 | 1,669 |
| 2021-03-03 | 1,665 | 1,692 | 1,654 | 1,686 | 65,100 | 1,686 |
| 2021-03-02 | 1,700 | 1,700 | 1,655 | 1,665 | 171,400 | 1,665 |
| 2021-03-01 | 1,661 | 1,688 | 1,652 | 1,682 | 214,400 | 1,682 |
| 2021-02-26 | 1,668 | 1,677 | 1,643 | 1,643 | 286,000 | 1,643 |
| 2021-02-25 | 1,711 | 1,711 | 1,671 | 1,671 | 93,300 | 1,671 |
| 2021-02-24 | 1,697 | 1,701 | 1,672 | 1,673 | 60,200 | 1,673 |
| 2021-02-22 | 1,714 | 1,714 | 1,697 | 1,697 | 34,200 | 1,697 |
| 2021-02-19 | 1,697 | 1,708 | 1,688 | 1,693 | 58,000 | 1,693 |
| 2021-02-18 | 1,737 | 1,744 | 1,703 | 1,705 | 26,600 | 1,705 |
| 2021-02-17 | 1,702 | 1,743 | 1,695 | 1,736 | 52,600 | 1,736 |
| 2021-02-16 | 1,709 | 1,709 | 1,688 | 1,703 | 36,500 | 1,703 |
| 2021-02-15 | 1,700 | 1,717 | 1,695 | 1,709 | 50,900 | 1,709 |
| 2021-02-12 | 1,702 | 1,710 | 1,678 | 1,690 | 55,400 | 1,690 |
| 2021-02-10 | 1,722 | 1,730 | 1,696 | 1,697 | 41,700 | 1,697 |
| 2021-02-09 | 1,735 | 1,746 | 1,707 | 1,722 | 57,100 | 1,722 |
| 2021-02-08 | 1,663 | 1,752 | 1,655 | 1,741 | 112,500 | 1,741 |
| 2021-02-05 | 1,660 | 1,689 | 1,644 | 1,660 | 121,400 | 1,660 |
| 2021-02-04 | 1,649 | 1,670 | 1,644 | 1,647 | 103,200 | 1,647 |
| 2021-02-03 | 1,637 | 1,665 | 1,637 | 1,649 | 42,200 | 1,649 |
| 2021-02-02 | 1,621 | 1,677 | 1,618 | 1,650 | 89,800 | 1,650 |
| 2021-02-01 | 1,620 | 1,641 | 1,616 | 1,628 | 50,600 | 1,628 |
| 2021-01-29 | 1,659 | 1,670 | 1,627 | 1,629 | 76,100 | 1,629 |
| 2021-01-28 | 1,656 | 1,678 | 1,643 | 1,645 | 208,100 | 1,645 |
| 2021-01-27 | 1,689 | 1,707 | 1,670 | 1,673 | 81,200 | 1,673 |
| 2021-01-26 | 1,661 | 1,687 | 1,660 | 1,669 | 48,700 | 1,669 |
| 2021-01-25 | 1,639 | 1,689 | 1,634 | 1,686 | 69,600 | 1,686 |
| 2021-01-22 | 1,658 | 1,658 | 1,627 | 1,627 | 49,700 | 1,627 |
| 2021-01-21 | 1,680 | 1,687 | 1,662 | 1,663 | 36,200 | 1,663 |
| 2021-01-20 | 1,636 | 1,669 | 1,623 | 1,664 | 53,600 | 1,664 |
| 2021-01-19 | 1,634 | 1,643 | 1,622 | 1,622 | 39,600 | 1,622 |
| 2021-01-18 | 1,658 | 1,660 | 1,640 | 1,640 | 34,900 | 1,640 |
| 2021-01-15 | 1,698 | 1,699 | 1,662 | 1,662 | 51,800 | 1,662 |
| 2021-01-14 | 1,687 | 1,699 | 1,674 | 1,689 | 60,900 | 1,689 |
| 2021-01-13 | 1,668 | 1,705 | 1,668 | 1,697 | 65,800 | 1,697 |
| 2021-01-12 | 1,669 | 1,682 | 1,653 | 1,669 | 90,600 | 1,669 |
| 2021-01-08 | 1,660 | 1,675 | 1,646 | 1,661 | 112,500 | 1,661 |
| 2021-01-07 | 1,644 | 1,666 | 1,636 | 1,648 | 76,700 | 1,648 |
| 2021-01-06 | 1,625 | 1,648 | 1,611 | 1,616 | 45,100 | 1,616 |
| 2021-01-05 | 1,581 | 1,647 | 1,581 | 1,627 | 59,900 | 1,627 |
| 2021-01-04 | 1,622 | 1,622 | 1,586 | 1,602 | 33,500 | 1,602 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
