6393 油研工業(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 | 1,683 | 1,698 | 1,683 | 1,694 | 1,900 | 1,694 |
| 2021-12-29 | 1,673 | 1,697 | 1,673 | 1,689 | 6,100 | 1,689 |
| 2021-12-28 | 1,690 | 1,690 | 1,665 | 1,672 | 15,300 | 1,672 |
| 2021-12-27 | 1,686 | 1,686 | 1,660 | 1,670 | 13,300 | 1,670 |
| 2021-12-24 | 1,681 | 1,684 | 1,677 | 1,678 | 9,900 | 1,678 |
| 2021-12-23 | 1,695 | 1,699 | 1,673 | 1,681 | 9,200 | 1,681 |
| 2021-12-22 | 1,696 | 1,698 | 1,687 | 1,689 | 3,700 | 1,689 |
| 2021-12-21 | 1,703 | 1,705 | 1,699 | 1,701 | 6,500 | 1,701 |
| 2021-12-20 | 1,722 | 1,722 | 1,703 | 1,703 | 3,200 | 1,703 |
| 2021-12-17 | 1,714 | 1,722 | 1,710 | 1,722 | 2,600 | 1,722 |
| 2021-12-16 | 1,725 | 1,733 | 1,718 | 1,718 | 2,000 | 1,718 |
| 2021-12-15 | 1,730 | 1,731 | 1,723 | 1,723 | 800 | 1,723 |
| 2021-12-14 | 1,730 | 1,737 | 1,725 | 1,729 | 1,700 | 1,729 |
| 2021-12-13 | 1,744 | 1,749 | 1,727 | 1,738 | 3,700 | 1,738 |
| 2021-12-10 | 1,720 | 1,720 | 1,714 | 1,714 | 2,600 | 1,714 |
| 2021-12-09 | 1,725 | 1,729 | 1,720 | 1,726 | 2,200 | 1,726 |
| 2021-12-08 | 1,717 | 1,740 | 1,717 | 1,725 | 4,600 | 1,725 |
| 2021-12-07 | 1,693 | 1,716 | 1,693 | 1,716 | 1,800 | 1,716 |
| 2021-12-06 | 1,699 | 1,713 | 1,693 | 1,693 | 3,400 | 1,693 |
| 2021-12-03 | 1,698 | 1,711 | 1,682 | 1,693 | 9,600 | 1,693 |
| 2021-12-02 | 1,683 | 1,712 | 1,680 | 1,698 | 10,800 | 1,698 |
| 2021-12-01 | 1,719 | 1,719 | 1,703 | 1,705 | 3,400 | 1,705 |
| 2021-11-30 | 1,740 | 1,740 | 1,715 | 1,715 | 2,500 | 1,715 |
| 2021-11-29 | 1,728 | 1,728 | 1,720 | 1,720 | 2,400 | 1,720 |
| 2021-11-26 | 1,755 | 1,757 | 1,730 | 1,730 | 3,600 | 1,730 |
| 2021-11-25 | 1,754 | 1,768 | 1,745 | 1,745 | 600 | 1,745 |
| 2021-11-24 | 1,770 | 1,770 | 1,754 | 1,754 | 800 | 1,754 |
| 2021-11-22 | 1,779 | 1,779 | 1,765 | 1,770 | 1,500 | 1,770 |
| 2021-11-19 | 1,755 | 1,757 | 1,746 | 1,754 | 1,900 | 1,754 |
| 2021-11-18 | 1,754 | 1,763 | 1,753 | 1,753 | 700 | 1,753 |
| 2021-11-17 | 1,761 | 1,764 | 1,761 | 1,763 | 600 | 1,763 |
| 2021-11-16 | 1,762 | 1,768 | 1,760 | 1,760 | 1,300 | 1,760 |
| 2021-11-15 | 1,780 | 1,782 | 1,767 | 1,769 | 1,700 | 1,769 |
| 2021-11-12 | 1,769 | 1,779 | 1,769 | 1,775 | 2,800 | 1,775 |
| 2021-11-11 | 1,760 | 1,770 | 1,760 | 1,762 | 1,500 | 1,762 |
| 2021-11-10 | 1,761 | 1,763 | 1,751 | 1,760 | 2,500 | 1,760 |
| 2021-11-09 | 1,773 | 1,773 | 1,752 | 1,755 | 2,800 | 1,755 |
| 2021-11-08 | 1,742 | 1,744 | 1,742 | 1,742 | 800 | 1,742 |
| 2021-11-05 | 1,748 | 1,748 | 1,740 | 1,740 | 900 | 1,740 |
| 2021-11-04 | 1,746 | 1,755 | 1,745 | 1,753 | 1,400 | 1,753 |
| 2021-11-02 | 1,755 | 1,755 | 1,744 | 1,744 | 900 | 1,744 |
| 2021-11-01 | 1,745 | 1,763 | 1,745 | 1,763 | 1,600 | 1,763 |
| 2021-10-29 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2021-10-28 | 1,748 | 1,761 | 1,745 | 1,748 | 3,300 | 1,748 |
| 2021-10-27 | 1,765 | 1,766 | 1,750 | 1,750 | 1,500 | 1,750 |
| 2021-10-26 | 1,772 | 1,772 | 1,755 | 1,755 | 1,400 | 1,755 |
| 2021-10-25 | 1,775 | 1,775 | 1,756 | 1,756 | 800 | 1,756 |
| 2021-10-22 | 1,750 | 1,763 | 1,737 | 1,763 | 2,100 | 1,763 |
| 2021-10-21 | 1,751 | 1,790 | 1,751 | 1,751 | 4,200 | 1,751 |
| 2021-10-20 | 1,749 | 1,754 | 1,743 | 1,743 | 5,200 | 1,743 |
| 2021-10-19 | 1,741 | 1,749 | 1,741 | 1,748 | 1,300 | 1,748 |
| 2021-10-18 | 1,740 | 1,742 | 1,736 | 1,740 | 2,300 | 1,740 |
| 2021-10-15 | 1,730 | 1,736 | 1,730 | 1,734 | 1,000 | 1,734 |
| 2021-10-14 | 1,745 | 1,745 | 1,725 | 1,728 | 1,500 | 1,728 |
| 2021-10-13 | 1,741 | 1,741 | 1,725 | 1,730 | 1,400 | 1,730 |
| 2021-10-12 | 1,747 | 1,753 | 1,740 | 1,741 | 1,900 | 1,741 |
| 2021-10-11 | 1,757 | 1,757 | 1,749 | 1,749 | 1,900 | 1,749 |
| 2021-10-08 | 1,728 | 1,745 | 1,728 | 1,741 | 1,900 | 1,741 |
| 2021-10-07 | 1,742 | 1,746 | 1,723 | 1,728 | 2,200 | 1,728 |
| 2021-10-06 | 1,765 | 1,772 | 1,745 | 1,745 | 4,000 | 1,745 |
| 2021-10-05 | 1,730 | 1,777 | 1,720 | 1,748 | 5,800 | 1,748 |
| 2021-10-04 | 1,765 | 1,787 | 1,710 | 1,727 | 13,800 | 1,727 |
| 2021-10-01 | 1,764 | 1,772 | 1,758 | 1,759 | 4,300 | 1,759 |
| 2021-09-30 | 1,771 | 1,775 | 1,760 | 1,764 | 3,500 | 1,764 |
| 2021-09-29 | 1,773 | 1,780 | 1,767 | 1,767 | 4,000 | 1,767 |
| 2021-09-28 | 1,823 | 1,825 | 1,785 | 1,799 | 7,600 | 1,799 |
| 2021-09-27 | 1,802 | 1,818 | 1,792 | 1,815 | 9,700 | 1,815 |
| 2021-09-24 | 1,800 | 1,802 | 1,791 | 1,802 | 13,800 | 1,802 |
| 2021-09-22 | 1,790 | 1,790 | 1,781 | 1,781 | 1,900 | 1,781 |
| 2021-09-21 | 1,765 | 1,797 | 1,743 | 1,790 | 6,300 | 1,790 |
| 2021-09-17 | 1,781 | 1,798 | 1,781 | 1,798 | 5,400 | 1,798 |
| 2021-09-16 | 1,777 | 1,780 | 1,770 | 1,780 | 2,700 | 1,780 |
| 2021-09-15 | 1,782 | 1,790 | 1,782 | 1,785 | 2,200 | 1,785 |
| 2021-09-14 | 1,790 | 1,791 | 1,787 | 1,790 | 8,300 | 1,790 |
| 2021-09-13 | 1,796 | 1,796 | 1,777 | 1,790 | 4,000 | 1,790 |
| 2021-09-10 | 1,763 | 1,792 | 1,756 | 1,790 | 8,800 | 1,790 |
| 2021-09-09 | 1,775 | 1,775 | 1,764 | 1,767 | 2,700 | 1,767 |
| 2021-09-08 | 1,800 | 1,800 | 1,781 | 1,792 | 4,800 | 1,792 |
| 2021-09-07 | 1,798 | 1,805 | 1,788 | 1,800 | 6,000 | 1,800 |
| 2021-09-06 | 1,770 | 1,788 | 1,766 | 1,788 | 9,300 | 1,788 |
| 2021-09-03 | 1,740 | 1,765 | 1,732 | 1,765 | 5,700 | 1,765 |
| 2021-09-02 | 1,731 | 1,753 | 1,731 | 1,736 | 2,100 | 1,736 |
| 2021-09-01 | 1,741 | 1,760 | 1,741 | 1,742 | 1,800 | 1,742 |
| 2021-08-31 | 1,743 | 1,743 | 1,741 | 1,741 | 900 | 1,741 |
| 2021-08-30 | 1,746 | 1,747 | 1,734 | 1,739 | 1,300 | 1,739 |
| 2021-08-27 | 1,733 | 1,733 | 1,712 | 1,731 | 1,300 | 1,731 |
| 2021-08-26 | 1,723 | 1,741 | 1,715 | 1,724 | 4,100 | 1,724 |
| 2021-08-25 | 1,734 | 1,734 | 1,710 | 1,728 | 1,300 | 1,728 |
| 2021-08-24 | 1,718 | 1,725 | 1,713 | 1,725 | 5,200 | 1,725 |
| 2021-08-23 | 1,720 | 1,720 | 1,710 | 1,710 | 2,500 | 1,710 |
| 2021-08-20 | 1,712 | 1,712 | 1,702 | 1,708 | 3,100 | 1,708 |
| 2021-08-19 | 1,725 | 1,734 | 1,712 | 1,712 | 4,900 | 1,712 |
| 2021-08-18 | 1,729 | 1,734 | 1,725 | 1,725 | 1,800 | 1,725 |
| 2021-08-17 | 1,727 | 1,732 | 1,726 | 1,730 | 2,700 | 1,730 |
| 2021-08-16 | 1,743 | 1,743 | 1,726 | 1,726 | 3,300 | 1,726 |
| 2021-08-13 | 1,737 | 1,737 | 1,720 | 1,730 | 1,900 | 1,730 |
| 2021-08-12 | 1,737 | 1,737 | 1,722 | 1,722 | 6,600 | 1,722 |
| 2021-08-11 | 1,777 | 1,777 | 1,700 | 1,724 | 13,800 | 1,724 |
| 2021-08-10 | 1,790 | 1,790 | 1,773 | 1,782 | 2,500 | 1,782 |
| 2021-08-06 | 1,758 | 1,762 | 1,728 | 1,745 | 2,900 | 1,745 |
| 2021-08-05 | 1,767 | 1,781 | 1,762 | 1,762 | 1,300 | 1,762 |
| 2021-08-04 | 1,774 | 1,774 | 1,773 | 1,773 | 600 | 1,773 |
| 2021-08-03 | 1,770 | 1,770 | 1,762 | 1,762 | 900 | 1,762 |
| 2021-08-02 | 1,756 | 1,777 | 1,756 | 1,770 | 2,700 | 1,770 |
| 2021-07-30 | 1,783 | 1,783 | 1,754 | 1,754 | 1,700 | 1,754 |
| 2021-07-29 | 1,789 | 1,789 | 1,771 | 1,783 | 2,500 | 1,783 |
| 2021-07-28 | 1,784 | 1,788 | 1,779 | 1,788 | 2,500 | 1,788 |
| 2021-07-27 | 1,798 | 1,799 | 1,773 | 1,790 | 4,500 | 1,790 |
| 2021-07-26 | 1,796 | 1,797 | 1,787 | 1,792 | 1,500 | 1,792 |
| 2021-07-21 | 1,824 | 1,824 | 1,786 | 1,787 | 9,700 | 1,787 |
| 2021-07-20 | 1,725 | 1,761 | 1,721 | 1,761 | 3,800 | 1,761 |
| 2021-07-19 | 1,752 | 1,762 | 1,730 | 1,730 | 9,600 | 1,730 |
| 2021-07-16 | 1,770 | 1,782 | 1,753 | 1,780 | 6,000 | 1,780 |
| 2021-07-15 | 1,775 | 1,786 | 1,750 | 1,772 | 9,200 | 1,772 |
| 2021-07-14 | 1,758 | 1,759 | 1,752 | 1,759 | 2,100 | 1,759 |
| 2021-07-13 | 1,756 | 1,760 | 1,751 | 1,760 | 2,500 | 1,760 |
| 2021-07-12 | 1,751 | 1,756 | 1,747 | 1,756 | 10,900 | 1,756 |
| 2021-07-09 | 1,727 | 1,750 | 1,720 | 1,750 | 5,400 | 1,750 |
| 2021-07-08 | 1,746 | 1,746 | 1,718 | 1,728 | 6,900 | 1,728 |
| 2021-07-07 | 1,738 | 1,746 | 1,735 | 1,746 | 2,600 | 1,746 |
| 2021-07-06 | 1,745 | 1,748 | 1,740 | 1,741 | 1,800 | 1,741 |
| 2021-07-05 | 1,740 | 1,747 | 1,736 | 1,747 | 5,000 | 1,747 |
| 2021-07-02 | 1,725 | 1,740 | 1,725 | 1,733 | 2,700 | 1,733 |
| 2021-07-01 | 1,743 | 1,750 | 1,725 | 1,725 | 2,400 | 1,725 |
| 2021-06-30 | 1,750 | 1,753 | 1,743 | 1,743 | 2,900 | 1,743 |
| 2021-06-29 | 1,752 | 1,752 | 1,740 | 1,741 | 2,400 | 1,741 |
| 2021-06-28 | 1,742 | 1,746 | 1,729 | 1,746 | 3,000 | 1,746 |
| 2021-06-25 | 1,723 | 1,730 | 1,723 | 1,725 | 1,900 | 1,725 |
| 2021-06-24 | 1,720 | 1,723 | 1,718 | 1,723 | 1,500 | 1,723 |
| 2021-06-23 | 1,730 | 1,735 | 1,720 | 1,720 | 1,400 | 1,720 |
| 2021-06-22 | 1,707 | 1,730 | 1,706 | 1,730 | 3,500 | 1,730 |
| 2021-06-21 | 1,725 | 1,730 | 1,700 | 1,700 | 7,100 | 1,700 |
| 2021-06-18 | 1,726 | 1,737 | 1,726 | 1,737 | 3,100 | 1,737 |
| 2021-06-17 | 1,737 | 1,737 | 1,726 | 1,728 | 1,200 | 1,728 |
| 2021-06-16 | 1,745 | 1,745 | 1,730 | 1,737 | 3,100 | 1,737 |
| 2021-06-15 | 1,739 | 1,740 | 1,722 | 1,734 | 4,100 | 1,734 |
| 2021-06-14 | 1,730 | 1,740 | 1,729 | 1,730 | 2,600 | 1,730 |
| 2021-06-11 | 1,748 | 1,755 | 1,731 | 1,731 | 5,800 | 1,731 |
| 2021-06-10 | 1,755 | 1,755 | 1,744 | 1,752 | 4,900 | 1,752 |
| 2021-06-09 | 1,735 | 1,742 | 1,732 | 1,741 | 3,200 | 1,741 |
| 2021-06-08 | 1,732 | 1,746 | 1,724 | 1,724 | 2,600 | 1,724 |
| 2021-06-07 | 1,725 | 1,754 | 1,725 | 1,736 | 2,900 | 1,736 |
| 2021-06-04 | 1,707 | 1,722 | 1,705 | 1,722 | 1,700 | 1,722 |
| 2021-06-03 | 1,706 | 1,714 | 1,704 | 1,707 | 3,500 | 1,707 |
| 2021-06-02 | 1,712 | 1,712 | 1,703 | 1,710 | 1,300 | 1,710 |
| 2021-06-01 | 1,734 | 1,734 | 1,712 | 1,712 | 4,000 | 1,712 |
| 2021-05-31 | 1,753 | 1,758 | 1,734 | 1,734 | 3,300 | 1,734 |
| 2021-05-28 | 1,729 | 1,743 | 1,706 | 1,743 | 6,500 | 1,743 |
| 2021-05-27 | 1,708 | 1,718 | 1,699 | 1,715 | 1,700 | 1,715 |
| 2021-05-26 | 1,700 | 1,710 | 1,700 | 1,709 | 2,700 | 1,709 |
| 2021-05-25 | 1,710 | 1,721 | 1,700 | 1,700 | 3,900 | 1,700 |
| 2021-05-24 | 1,730 | 1,730 | 1,712 | 1,715 | 1,700 | 1,715 |
| 2021-05-21 | 1,751 | 1,751 | 1,735 | 1,735 | 2,400 | 1,735 |
| 2021-05-20 | 1,747 | 1,749 | 1,739 | 1,746 | 3,300 | 1,746 |
| 2021-05-19 | 1,760 | 1,775 | 1,747 | 1,747 | 7,000 | 1,747 |
| 2021-05-18 | 1,740 | 1,767 | 1,729 | 1,756 | 5,300 | 1,756 |
| 2021-05-17 | 1,781 | 1,781 | 1,719 | 1,740 | 11,500 | 1,740 |
| 2021-05-14 | 1,669 | 1,707 | 1,669 | 1,701 | 11,500 | 1,701 |
| 2021-05-13 | 1,666 | 1,710 | 1,631 | 1,647 | 8,700 | 1,647 |
| 2021-05-12 | 1,728 | 1,728 | 1,687 | 1,687 | 7,800 | 1,687 |
| 2021-05-11 | 1,699 | 1,699 | 1,662 | 1,662 | 4,900 | 1,662 |
| 2021-05-10 | 1,676 | 1,703 | 1,660 | 1,703 | 9,300 | 1,703 |
| 2021-05-07 | 1,660 | 1,680 | 1,660 | 1,676 | 2,300 | 1,676 |
| 2021-05-06 | 1,640 | 1,672 | 1,640 | 1,660 | 2,900 | 1,660 |
| 2021-04-30 | 1,623 | 1,630 | 1,620 | 1,630 | 3,200 | 1,630 |
| 2021-04-28 | 1,610 | 1,643 | 1,610 | 1,626 | 9,500 | 1,626 |
| 2021-04-27 | 1,602 | 1,620 | 1,602 | 1,605 | 3,400 | 1,605 |
| 2021-04-26 | 1,610 | 1,618 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2021-04-23 | 1,604 | 1,656 | 1,588 | 1,588 | 2,100 | 1,588 |
| 2021-04-22 | 1,623 | 1,637 | 1,611 | 1,611 | 2,200 | 1,611 |
| 2021-04-21 | 1,673 | 1,673 | 1,588 | 1,599 | 5,500 | 1,599 |
| 2021-04-20 | 1,710 | 1,715 | 1,675 | 1,675 | 3,300 | 1,675 |
| 2021-04-19 | 1,719 | 1,719 | 1,717 | 1,717 | 500 | 1,717 |
| 2021-04-16 | 1,702 | 1,706 | 1,702 | 1,706 | 1,500 | 1,706 |
| 2021-04-15 | 1,696 | 1,717 | 1,692 | 1,704 | 2,500 | 1,704 |
| 2021-04-14 | 1,691 | 1,691 | 1,678 | 1,689 | 1,300 | 1,689 |
| 2021-04-13 | 1,689 | 1,702 | 1,677 | 1,702 | 2,300 | 1,702 |
| 2021-04-12 | 1,691 | 1,701 | 1,673 | 1,689 | 900 | 1,689 |
| 2021-04-09 | 1,650 | 1,672 | 1,650 | 1,672 | 3,600 | 1,672 |
| 2021-04-08 | 1,671 | 1,675 | 1,660 | 1,660 | 1,800 | 1,660 |
| 2021-04-07 | 1,663 | 1,684 | 1,658 | 1,671 | 3,400 | 1,671 |
| 2021-04-06 | 1,719 | 1,731 | 1,663 | 1,663 | 10,000 | 1,663 |
| 2021-04-05 | 1,719 | 1,719 | 1,708 | 1,719 | 2,200 | 1,719 |
| 2021-04-02 | 1,711 | 1,723 | 1,711 | 1,718 | 4,400 | 1,718 |
| 2021-04-01 | 1,725 | 1,725 | 1,696 | 1,696 | 4,400 | 1,696 |
| 2021-03-31 | 1,741 | 1,741 | 1,716 | 1,716 | 3,200 | 1,716 |
| 2021-03-30 | 1,775 | 1,797 | 1,741 | 1,741 | 6,200 | 1,741 |
| 2021-03-29 | 1,825 | 1,825 | 1,803 | 1,820 | 11,500 | 1,820 |
| 2021-03-26 | 1,839 | 1,839 | 1,801 | 1,817 | 7,300 | 1,817 |
| 2021-03-25 | 1,772 | 1,833 | 1,755 | 1,833 | 6,100 | 1,833 |
| 2021-03-24 | 1,823 | 1,823 | 1,751 | 1,783 | 9,500 | 1,783 |
| 2021-03-23 | 1,836 | 1,845 | 1,816 | 1,816 | 13,600 | 1,816 |
| 2021-03-22 | 1,796 | 1,844 | 1,789 | 1,844 | 13,400 | 1,844 |
| 2021-03-19 | 1,768 | 1,771 | 1,764 | 1,771 | 7,700 | 1,771 |
| 2021-03-18 | 1,742 | 1,771 | 1,742 | 1,769 | 5,800 | 1,769 |
| 2021-03-17 | 1,727 | 1,755 | 1,725 | 1,755 | 2,900 | 1,755 |
| 2021-03-16 | 1,723 | 1,748 | 1,722 | 1,748 | 3,900 | 1,748 |
| 2021-03-15 | 1,713 | 1,725 | 1,706 | 1,725 | 8,100 | 1,725 |
| 2021-03-12 | 1,718 | 1,718 | 1,697 | 1,711 | 5,500 | 1,711 |
| 2021-03-11 | 1,650 | 1,720 | 1,650 | 1,720 | 6,800 | 1,720 |
| 2021-03-10 | 1,671 | 1,679 | 1,670 | 1,675 | 4,400 | 1,675 |
| 2021-03-09 | 1,651 | 1,663 | 1,645 | 1,663 | 2,600 | 1,663 |
| 2021-03-08 | 1,616 | 1,660 | 1,616 | 1,638 | 5,300 | 1,638 |
| 2021-03-05 | 1,611 | 1,611 | 1,594 | 1,603 | 4,600 | 1,603 |
| 2021-03-04 | 1,656 | 1,656 | 1,616 | 1,621 | 9,200 | 1,621 |
| 2021-03-03 | 1,650 | 1,676 | 1,648 | 1,656 | 6,600 | 1,656 |
| 2021-03-02 | 1,684 | 1,684 | 1,651 | 1,651 | 7,100 | 1,651 |
| 2021-03-01 | 1,652 | 1,672 | 1,652 | 1,672 | 10,500 | 1,672 |
| 2021-02-26 | 1,650 | 1,651 | 1,621 | 1,630 | 9,400 | 1,630 |
| 2021-02-25 | 1,632 | 1,679 | 1,632 | 1,659 | 6,600 | 1,659 |
| 2021-02-24 | 1,649 | 1,649 | 1,630 | 1,632 | 2,500 | 1,632 |
| 2021-02-22 | 1,634 | 1,644 | 1,610 | 1,632 | 4,700 | 1,632 |
| 2021-02-19 | 1,635 | 1,636 | 1,581 | 1,607 | 10,300 | 1,607 |
| 2021-02-18 | 1,641 | 1,656 | 1,636 | 1,641 | 4,300 | 1,641 |
| 2021-02-17 | 1,640 | 1,657 | 1,620 | 1,655 | 6,600 | 1,655 |
| 2021-02-16 | 1,657 | 1,658 | 1,638 | 1,645 | 2,300 | 1,645 |
| 2021-02-15 | 1,682 | 1,692 | 1,645 | 1,646 | 11,000 | 1,646 |
| 2021-02-12 | 1,705 | 1,705 | 1,681 | 1,692 | 7,300 | 1,692 |
| 2021-02-10 | 1,658 | 1,705 | 1,626 | 1,705 | 7,700 | 1,705 |
| 2021-02-09 | 1,650 | 1,653 | 1,636 | 1,653 | 3,400 | 1,653 |
| 2021-02-08 | 1,657 | 1,680 | 1,645 | 1,652 | 7,200 | 1,652 |
| 2021-02-05 | 1,662 | 1,669 | 1,651 | 1,651 | 9,700 | 1,651 |
| 2021-02-04 | 1,635 | 1,668 | 1,629 | 1,667 | 9,000 | 1,667 |
| 2021-02-03 | 1,617 | 1,635 | 1,593 | 1,635 | 7,900 | 1,635 |
| 2021-02-02 | 1,615 | 1,619 | 1,593 | 1,617 | 4,900 | 1,617 |
| 2021-02-01 | 1,583 | 1,621 | 1,581 | 1,595 | 4,400 | 1,595 |
| 2021-01-29 | 1,615 | 1,620 | 1,585 | 1,599 | 6,200 | 1,599 |
| 2021-01-28 | 1,617 | 1,617 | 1,598 | 1,614 | 4,900 | 1,614 |
| 2021-01-27 | 1,591 | 1,625 | 1,591 | 1,620 | 4,300 | 1,620 |
| 2021-01-26 | 1,577 | 1,601 | 1,570 | 1,601 | 5,400 | 1,601 |
| 2021-01-25 | 1,577 | 1,577 | 1,567 | 1,569 | 600 | 1,569 |
| 2021-01-22 | 1,560 | 1,584 | 1,556 | 1,569 | 1,700 | 1,569 |
| 2021-01-21 | 1,585 | 1,585 | 1,550 | 1,560 | 5,700 | 1,560 |
| 2021-01-20 | 1,572 | 1,586 | 1,572 | 1,585 | 1,200 | 1,585 |
| 2021-01-19 | 1,569 | 1,586 | 1,569 | 1,577 | 3,200 | 1,577 |
| 2021-01-18 | 1,570 | 1,586 | 1,550 | 1,559 | 4,400 | 1,559 |
| 2021-01-15 | 1,614 | 1,614 | 1,551 | 1,570 | 8,100 | 1,570 |
| 2021-01-14 | 1,583 | 1,650 | 1,575 | 1,603 | 15,500 | 1,603 |
| 2021-01-13 | 1,562 | 1,583 | 1,562 | 1,580 | 17,200 | 1,580 |
| 2021-01-12 | 1,544 | 1,560 | 1,537 | 1,560 | 7,700 | 1,560 |
| 2021-01-08 | 1,524 | 1,530 | 1,515 | 1,530 | 3,400 | 1,530 |
| 2021-01-07 | 1,508 | 1,527 | 1,508 | 1,524 | 4,300 | 1,524 |
| 2021-01-06 | 1,521 | 1,522 | 1,508 | 1,508 | 2,500 | 1,508 |
| 2021-01-05 | 1,517 | 1,517 | 1,505 | 1,505 | 800 | 1,505 |
| 2021-01-04 | 1,512 | 1,512 | 1,492 | 1,501 | 3,600 | 1,501 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
