6459 大和冷機工業(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 | 1,252 | 1,280 | 1,249 | 1,265 | 43,000 | 1,265 |
| 2021-12-29 | 1,258 | 1,271 | 1,247 | 1,257 | 42,900 | 1,257 |
| 2021-12-28 | 1,264 | 1,290 | 1,262 | 1,277 | 72,500 | 1,277 |
| 2021-12-27 | 1,246 | 1,255 | 1,231 | 1,252 | 40,400 | 1,252 |
| 2021-12-24 | 1,247 | 1,255 | 1,237 | 1,244 | 31,900 | 1,244 |
| 2021-12-23 | 1,241 | 1,257 | 1,237 | 1,244 | 50,400 | 1,244 |
| 2021-12-22 | 1,220 | 1,237 | 1,211 | 1,232 | 74,100 | 1,232 |
| 2021-12-21 | 1,208 | 1,233 | 1,191 | 1,219 | 85,700 | 1,219 |
| 2021-12-20 | 1,227 | 1,230 | 1,184 | 1,188 | 60,600 | 1,188 |
| 2021-12-17 | 1,251 | 1,258 | 1,217 | 1,243 | 50,100 | 1,243 |
| 2021-12-16 | 1,247 | 1,255 | 1,239 | 1,250 | 47,600 | 1,250 |
| 2021-12-15 | 1,245 | 1,251 | 1,233 | 1,233 | 28,700 | 1,233 |
| 2021-12-14 | 1,227 | 1,251 | 1,216 | 1,245 | 68,300 | 1,245 |
| 2021-12-13 | 1,248 | 1,250 | 1,210 | 1,217 | 58,800 | 1,217 |
| 2021-12-10 | 1,246 | 1,250 | 1,228 | 1,236 | 63,500 | 1,236 |
| 2021-12-09 | 1,226 | 1,245 | 1,220 | 1,238 | 72,900 | 1,238 |
| 2021-12-08 | 1,239 | 1,239 | 1,212 | 1,228 | 47,700 | 1,228 |
| 2021-12-07 | 1,185 | 1,232 | 1,185 | 1,231 | 53,600 | 1,231 |
| 2021-12-06 | 1,235 | 1,254 | 1,175 | 1,187 | 90,300 | 1,187 |
| 2021-12-03 | 1,224 | 1,248 | 1,223 | 1,248 | 23,600 | 1,248 |
| 2021-12-02 | 1,193 | 1,235 | 1,193 | 1,222 | 59,500 | 1,222 |
| 2021-12-01 | 1,190 | 1,234 | 1,188 | 1,218 | 37,400 | 1,218 |
| 2021-11-30 | 1,218 | 1,243 | 1,206 | 1,206 | 82,300 | 1,206 |
| 2021-11-29 | 1,214 | 1,233 | 1,202 | 1,202 | 61,400 | 1,202 |
| 2021-11-26 | 1,259 | 1,261 | 1,223 | 1,237 | 36,100 | 1,237 |
| 2021-11-25 | 1,258 | 1,279 | 1,251 | 1,270 | 33,800 | 1,270 |
| 2021-11-24 | 1,267 | 1,274 | 1,255 | 1,258 | 31,600 | 1,258 |
| 2021-11-22 | 1,255 | 1,267 | 1,239 | 1,265 | 24,600 | 1,265 |
| 2021-11-19 | 1,270 | 1,275 | 1,253 | 1,258 | 44,200 | 1,258 |
| 2021-11-18 | 1,242 | 1,280 | 1,242 | 1,273 | 61,500 | 1,273 |
| 2021-11-17 | 1,255 | 1,256 | 1,236 | 1,241 | 38,500 | 1,241 |
| 2021-11-16 | 1,250 | 1,269 | 1,246 | 1,257 | 41,700 | 1,257 |
| 2021-11-15 | 1,257 | 1,267 | 1,240 | 1,241 | 57,900 | 1,241 |
| 2021-11-12 | 1,259 | 1,292 | 1,259 | 1,276 | 36,800 | 1,276 |
| 2021-11-11 | 1,290 | 1,299 | 1,283 | 1,289 | 46,700 | 1,289 |
| 2021-11-10 | 1,301 | 1,308 | 1,281 | 1,282 | 50,000 | 1,282 |
| 2021-11-09 | 1,291 | 1,303 | 1,287 | 1,300 | 44,900 | 1,300 |
| 2021-11-08 | 1,308 | 1,310 | 1,294 | 1,294 | 35,500 | 1,294 |
| 2021-11-05 | 1,303 | 1,307 | 1,290 | 1,301 | 49,100 | 1,301 |
| 2021-11-04 | 1,291 | 1,309 | 1,286 | 1,309 | 53,800 | 1,309 |
| 2021-11-02 | 1,291 | 1,297 | 1,269 | 1,274 | 35,000 | 1,274 |
| 2021-11-01 | 1,286 | 1,300 | 1,275 | 1,300 | 49,900 | 1,300 |
| 2021-10-29 | 1,272 | 1,280 | 1,261 | 1,263 | 58,100 | 1,263 |
| 2021-10-28 | 1,282 | 1,290 | 1,264 | 1,274 | 111,000 | 1,274 |
| 2021-10-27 | 1,288 | 1,293 | 1,274 | 1,280 | 31,400 | 1,280 |
| 2021-10-26 | 1,276 | 1,288 | 1,275 | 1,285 | 26,100 | 1,285 |
| 2021-10-25 | 1,265 | 1,280 | 1,263 | 1,276 | 40,600 | 1,276 |
| 2021-10-22 | 1,244 | 1,272 | 1,242 | 1,265 | 50,300 | 1,265 |
| 2021-10-21 | 1,252 | 1,258 | 1,244 | 1,244 | 29,900 | 1,244 |
| 2021-10-20 | 1,288 | 1,288 | 1,260 | 1,260 | 37,100 | 1,260 |
| 2021-10-19 | 1,278 | 1,286 | 1,271 | 1,277 | 56,600 | 1,277 |
| 2021-10-18 | 1,288 | 1,294 | 1,273 | 1,284 | 97,900 | 1,284 |
| 2021-10-15 | 1,249 | 1,271 | 1,249 | 1,267 | 48,700 | 1,267 |
| 2021-10-14 | 1,241 | 1,245 | 1,229 | 1,229 | 31,200 | 1,229 |
| 2021-10-13 | 1,263 | 1,273 | 1,250 | 1,250 | 125,300 | 1,250 |
| 2021-10-12 | 1,250 | 1,267 | 1,241 | 1,247 | 44,800 | 1,247 |
| 2021-10-11 | 1,223 | 1,253 | 1,221 | 1,250 | 57,600 | 1,250 |
| 2021-10-08 | 1,217 | 1,233 | 1,215 | 1,221 | 36,100 | 1,221 |
| 2021-10-07 | 1,221 | 1,223 | 1,198 | 1,198 | 52,000 | 1,198 |
| 2021-10-06 | 1,219 | 1,243 | 1,209 | 1,210 | 66,100 | 1,210 |
| 2021-10-05 | 1,225 | 1,236 | 1,203 | 1,205 | 82,300 | 1,205 |
| 2021-10-04 | 1,232 | 1,249 | 1,229 | 1,243 | 60,200 | 1,243 |
| 2021-10-01 | 1,235 | 1,237 | 1,218 | 1,222 | 58,600 | 1,222 |
| 2021-09-30 | 1,220 | 1,257 | 1,220 | 1,250 | 61,500 | 1,250 |
| 2021-09-29 | 1,243 | 1,243 | 1,210 | 1,218 | 131,500 | 1,218 |
| 2021-09-28 | 1,252 | 1,264 | 1,243 | 1,264 | 74,200 | 1,264 |
| 2021-09-27 | 1,295 | 1,298 | 1,271 | 1,272 | 67,200 | 1,272 |
| 2021-09-24 | 1,293 | 1,303 | 1,287 | 1,293 | 106,000 | 1,293 |
| 2021-09-22 | 1,274 | 1,283 | 1,256 | 1,257 | 65,000 | 1,257 |
| 2021-09-21 | 1,298 | 1,300 | 1,281 | 1,284 | 86,900 | 1,284 |
| 2021-09-17 | 1,296 | 1,330 | 1,296 | 1,330 | 126,500 | 1,330 |
| 2021-09-16 | 1,300 | 1,325 | 1,293 | 1,324 | 81,600 | 1,324 |
| 2021-09-15 | 1,295 | 1,317 | 1,289 | 1,310 | 86,400 | 1,310 |
| 2021-09-14 | 1,289 | 1,325 | 1,284 | 1,325 | 101,100 | 1,325 |
| 2021-09-13 | 1,265 | 1,302 | 1,262 | 1,302 | 114,500 | 1,302 |
| 2021-09-10 | 1,272 | 1,292 | 1,264 | 1,286 | 108,300 | 1,286 |
| 2021-09-09 | 1,285 | 1,286 | 1,272 | 1,285 | 56,900 | 1,285 |
| 2021-09-08 | 1,285 | 1,299 | 1,282 | 1,291 | 55,200 | 1,291 |
| 2021-09-07 | 1,261 | 1,284 | 1,258 | 1,283 | 93,800 | 1,283 |
| 2021-09-06 | 1,249 | 1,259 | 1,243 | 1,259 | 56,500 | 1,259 |
| 2021-09-03 | 1,235 | 1,257 | 1,231 | 1,249 | 85,700 | 1,249 |
| 2021-09-02 | 1,236 | 1,248 | 1,229 | 1,232 | 39,800 | 1,232 |
| 2021-09-01 | 1,219 | 1,238 | 1,217 | 1,238 | 51,800 | 1,238 |
| 2021-08-31 | 1,227 | 1,229 | 1,217 | 1,221 | 38,700 | 1,221 |
| 2021-08-30 | 1,200 | 1,240 | 1,200 | 1,235 | 65,600 | 1,235 |
| 2021-08-27 | 1,190 | 1,213 | 1,175 | 1,202 | 84,000 | 1,202 |
| 2021-08-26 | 1,181 | 1,200 | 1,180 | 1,199 | 80,500 | 1,199 |
| 2021-08-25 | 1,191 | 1,195 | 1,168 | 1,181 | 50,000 | 1,181 |
| 2021-08-24 | 1,170 | 1,192 | 1,154 | 1,191 | 81,100 | 1,191 |
| 2021-08-23 | 1,123 | 1,175 | 1,123 | 1,170 | 96,000 | 1,170 |
| 2021-08-20 | 1,161 | 1,161 | 1,097 | 1,103 | 110,800 | 1,103 |
| 2021-08-19 | 1,184 | 1,189 | 1,169 | 1,169 | 107,000 | 1,169 |
| 2021-08-18 | 1,190 | 1,199 | 1,178 | 1,189 | 132,700 | 1,189 |
| 2021-08-17 | 1,165 | 1,193 | 1,165 | 1,184 | 148,900 | 1,184 |
| 2021-08-16 | 1,182 | 1,186 | 1,162 | 1,164 | 148,900 | 1,164 |
| 2021-08-13 | 1,163 | 1,181 | 1,151 | 1,170 | 75,500 | 1,170 |
| 2021-08-12 | 1,153 | 1,166 | 1,143 | 1,157 | 77,600 | 1,157 |
| 2021-08-11 | 1,142 | 1,159 | 1,136 | 1,156 | 98,900 | 1,156 |
| 2021-08-10 | 1,135 | 1,144 | 1,133 | 1,140 | 51,000 | 1,140 |
| 2021-08-06 | 1,144 | 1,144 | 1,131 | 1,133 | 29,700 | 1,133 |
| 2021-08-05 | 1,135 | 1,145 | 1,122 | 1,137 | 30,300 | 1,137 |
| 2021-08-04 | 1,138 | 1,143 | 1,130 | 1,135 | 42,200 | 1,135 |
| 2021-08-03 | 1,139 | 1,149 | 1,133 | 1,142 | 48,000 | 1,142 |
| 2021-08-02 | 1,151 | 1,165 | 1,144 | 1,144 | 82,800 | 1,144 |
| 2021-07-30 | 1,137 | 1,154 | 1,133 | 1,139 | 99,100 | 1,139 |
| 2021-07-29 | 1,116 | 1,156 | 1,115 | 1,150 | 377,800 | 1,150 |
| 2021-07-28 | 1,103 | 1,119 | 1,100 | 1,112 | 66,700 | 1,112 |
| 2021-07-27 | 1,096 | 1,114 | 1,092 | 1,110 | 84,400 | 1,110 |
| 2021-07-26 | 1,091 | 1,095 | 1,083 | 1,091 | 83,400 | 1,091 |
| 2021-07-21 | 1,070 | 1,078 | 1,062 | 1,069 | 121,200 | 1,069 |
| 2021-07-20 | 1,063 | 1,071 | 1,056 | 1,060 | 86,400 | 1,060 |
| 2021-07-19 | 1,062 | 1,064 | 1,048 | 1,057 | 64,900 | 1,057 |
| 2021-07-16 | 1,063 | 1,075 | 1,062 | 1,069 | 42,000 | 1,069 |
| 2021-07-15 | 1,066 | 1,085 | 1,062 | 1,070 | 121,300 | 1,070 |
| 2021-07-14 | 1,072 | 1,084 | 1,071 | 1,079 | 88,800 | 1,079 |
| 2021-07-13 | 1,070 | 1,083 | 1,069 | 1,076 | 116,300 | 1,076 |
| 2021-07-12 | 1,055 | 1,071 | 1,055 | 1,066 | 103,600 | 1,066 |
| 2021-07-09 | 1,030 | 1,040 | 1,003 | 1,035 | 171,600 | 1,035 |
| 2021-07-08 | 1,035 | 1,055 | 1,031 | 1,037 | 144,600 | 1,037 |
| 2021-07-07 | 1,035 | 1,053 | 1,033 | 1,050 | 63,300 | 1,050 |
| 2021-07-06 | 1,045 | 1,058 | 1,045 | 1,053 | 38,500 | 1,053 |
| 2021-07-05 | 1,040 | 1,053 | 1,037 | 1,045 | 43,800 | 1,045 |
| 2021-07-02 | 1,038 | 1,058 | 1,038 | 1,054 | 49,100 | 1,054 |
| 2021-07-01 | 1,035 | 1,045 | 1,031 | 1,036 | 65,600 | 1,036 |
| 2021-06-30 | 1,054 | 1,063 | 1,034 | 1,035 | 77,100 | 1,035 |
| 2021-06-29 | 1,066 | 1,068 | 1,042 | 1,049 | 128,900 | 1,049 |
| 2021-06-28 | 1,072 | 1,085 | 1,065 | 1,070 | 122,000 | 1,070 |
| 2021-06-25 | 1,070 | 1,074 | 1,065 | 1,070 | 46,800 | 1,070 |
| 2021-06-24 | 1,054 | 1,069 | 1,050 | 1,063 | 67,800 | 1,063 |
| 2021-06-23 | 1,060 | 1,071 | 1,054 | 1,061 | 66,500 | 1,061 |
| 2021-06-22 | 1,063 | 1,072 | 1,060 | 1,065 | 79,400 | 1,065 |
| 2021-06-21 | 1,046 | 1,054 | 1,038 | 1,043 | 94,800 | 1,043 |
| 2021-06-18 | 1,080 | 1,080 | 1,061 | 1,061 | 57,200 | 1,061 |
| 2021-06-17 | 1,080 | 1,084 | 1,071 | 1,072 | 57,000 | 1,072 |
| 2021-06-16 | 1,070 | 1,079 | 1,063 | 1,079 | 82,400 | 1,079 |
| 2021-06-15 | 1,085 | 1,086 | 1,069 | 1,069 | 78,100 | 1,069 |
| 2021-06-14 | 1,087 | 1,089 | 1,075 | 1,075 | 42,200 | 1,075 |
| 2021-06-11 | 1,089 | 1,092 | 1,076 | 1,078 | 58,300 | 1,078 |
| 2021-06-10 | 1,072 | 1,088 | 1,070 | 1,082 | 54,400 | 1,082 |
| 2021-06-09 | 1,092 | 1,095 | 1,072 | 1,072 | 46,300 | 1,072 |
| 2021-06-08 | 1,076 | 1,096 | 1,073 | 1,091 | 56,500 | 1,091 |
| 2021-06-07 | 1,099 | 1,102 | 1,073 | 1,073 | 55,300 | 1,073 |
| 2021-06-04 | 1,083 | 1,093 | 1,083 | 1,090 | 83,900 | 1,090 |
| 2021-06-03 | 1,090 | 1,097 | 1,084 | 1,089 | 82,200 | 1,089 |
| 2021-06-02 | 1,078 | 1,090 | 1,071 | 1,079 | 93,400 | 1,079 |
| 2021-06-01 | 1,067 | 1,078 | 1,061 | 1,078 | 66,600 | 1,078 |
| 2021-05-31 | 1,081 | 1,087 | 1,051 | 1,054 | 66,900 | 1,054 |
| 2021-05-28 | 1,073 | 1,082 | 1,063 | 1,073 | 76,100 | 1,073 |
| 2021-05-27 | 1,048 | 1,061 | 1,044 | 1,061 | 205,000 | 1,061 |
| 2021-05-26 | 1,048 | 1,054 | 1,042 | 1,049 | 53,800 | 1,049 |
| 2021-05-25 | 1,076 | 1,083 | 1,047 | 1,048 | 79,200 | 1,048 |
| 2021-05-24 | 1,048 | 1,082 | 1,048 | 1,076 | 72,600 | 1,076 |
| 2021-05-21 | 1,086 | 1,086 | 1,072 | 1,078 | 61,700 | 1,078 |
| 2021-05-20 | 1,079 | 1,092 | 1,076 | 1,085 | 43,200 | 1,085 |
| 2021-05-19 | 1,084 | 1,096 | 1,074 | 1,079 | 100,400 | 1,079 |
| 2021-05-18 | 1,087 | 1,090 | 1,068 | 1,089 | 83,100 | 1,089 |
| 2021-05-17 | 1,066 | 1,088 | 1,059 | 1,081 | 103,400 | 1,081 |
| 2021-05-14 | 1,090 | 1,090 | 1,057 | 1,057 | 116,800 | 1,057 |
| 2021-05-13 | 1,077 | 1,120 | 1,070 | 1,090 | 293,300 | 1,090 |
| 2021-05-12 | 1,103 | 1,115 | 1,088 | 1,088 | 168,000 | 1,088 |
| 2021-05-11 | 1,122 | 1,134 | 1,110 | 1,113 | 108,800 | 1,113 |
| 2021-05-10 | 1,120 | 1,129 | 1,115 | 1,120 | 61,400 | 1,120 |
| 2021-05-07 | 1,119 | 1,136 | 1,119 | 1,127 | 93,200 | 1,127 |
| 2021-05-06 | 1,102 | 1,126 | 1,102 | 1,119 | 99,100 | 1,119 |
| 2021-04-30 | 1,125 | 1,125 | 1,097 | 1,113 | 134,100 | 1,113 |
| 2021-04-28 | 1,108 | 1,125 | 1,099 | 1,118 | 77,700 | 1,118 |
| 2021-04-27 | 1,105 | 1,127 | 1,091 | 1,116 | 91,000 | 1,116 |
| 2021-04-26 | 1,122 | 1,134 | 1,108 | 1,108 | 90,900 | 1,108 |
| 2021-04-23 | 1,126 | 1,136 | 1,118 | 1,129 | 79,700 | 1,129 |
| 2021-04-22 | 1,123 | 1,135 | 1,113 | 1,126 | 74,100 | 1,126 |
| 2021-04-21 | 1,096 | 1,117 | 1,081 | 1,105 | 152,200 | 1,105 |
| 2021-04-20 | 1,105 | 1,139 | 1,104 | 1,117 | 85,100 | 1,117 |
| 2021-04-19 | 1,123 | 1,126 | 1,117 | 1,118 | 36,700 | 1,118 |
| 2021-04-16 | 1,123 | 1,127 | 1,111 | 1,122 | 22,400 | 1,122 |
| 2021-04-15 | 1,120 | 1,132 | 1,119 | 1,124 | 46,900 | 1,124 |
| 2021-04-14 | 1,115 | 1,132 | 1,115 | 1,132 | 72,600 | 1,132 |
| 2021-04-13 | 1,143 | 1,154 | 1,117 | 1,120 | 113,600 | 1,120 |
| 2021-04-12 | 1,134 | 1,146 | 1,129 | 1,138 | 78,000 | 1,138 |
| 2021-04-09 | 1,101 | 1,129 | 1,097 | 1,116 | 148,800 | 1,116 |
| 2021-04-08 | 1,092 | 1,096 | 1,072 | 1,087 | 147,900 | 1,087 |
| 2021-04-07 | 1,079 | 1,138 | 1,079 | 1,131 | 136,400 | 1,131 |
| 2021-04-06 | 1,098 | 1,113 | 1,074 | 1,080 | 133,000 | 1,080 |
| 2021-04-05 | 1,127 | 1,127 | 1,091 | 1,101 | 92,800 | 1,101 |
| 2021-04-02 | 1,110 | 1,124 | 1,106 | 1,121 | 82,900 | 1,121 |
| 2021-04-01 | 1,100 | 1,130 | 1,100 | 1,107 | 210,000 | 1,107 |
| 2021-03-31 | 1,106 | 1,115 | 1,095 | 1,104 | 137,200 | 1,104 |
| 2021-03-30 | 1,109 | 1,123 | 1,099 | 1,120 | 271,200 | 1,120 |
| 2021-03-29 | 1,107 | 1,113 | 1,097 | 1,111 | 269,500 | 1,111 |
| 2021-03-26 | 1,077 | 1,095 | 1,062 | 1,091 | 223,100 | 1,091 |
| 2021-03-25 | 1,063 | 1,079 | 1,059 | 1,067 | 174,000 | 1,067 |
| 2021-03-24 | 1,060 | 1,061 | 1,046 | 1,052 | 107,800 | 1,052 |
| 2021-03-23 | 1,081 | 1,081 | 1,061 | 1,062 | 109,700 | 1,062 |
| 2021-03-22 | 1,100 | 1,107 | 1,086 | 1,086 | 155,800 | 1,086 |
| 2021-03-19 | 1,076 | 1,107 | 1,064 | 1,105 | 169,300 | 1,105 |
| 2021-03-18 | 1,078 | 1,079 | 1,065 | 1,072 | 108,200 | 1,072 |
| 2021-03-17 | 1,057 | 1,078 | 1,051 | 1,078 | 76,700 | 1,078 |
| 2021-03-16 | 1,039 | 1,057 | 1,034 | 1,057 | 154,300 | 1,057 |
| 2021-03-15 | 1,050 | 1,050 | 1,025 | 1,040 | 69,500 | 1,040 |
| 2021-03-12 | 1,020 | 1,039 | 1,010 | 1,039 | 169,000 | 1,039 |
| 2021-03-11 | 1,043 | 1,051 | 1,025 | 1,040 | 152,500 | 1,040 |
| 2021-03-10 | 1,040 | 1,050 | 1,035 | 1,040 | 74,500 | 1,040 |
| 2021-03-09 | 1,066 | 1,067 | 1,042 | 1,054 | 113,900 | 1,054 |
| 2021-03-08 | 1,061 | 1,063 | 1,029 | 1,039 | 64,300 | 1,039 |
| 2021-03-05 | 1,030 | 1,037 | 1,007 | 1,032 | 76,400 | 1,032 |
| 2021-03-04 | 1,039 | 1,039 | 1,014 | 1,030 | 46,900 | 1,030 |
| 2021-03-03 | 1,043 | 1,053 | 1,029 | 1,044 | 66,600 | 1,044 |
| 2021-03-02 | 1,030 | 1,048 | 1,015 | 1,037 | 89,900 | 1,037 |
| 2021-03-01 | 1,025 | 1,043 | 1,025 | 1,040 | 67,400 | 1,040 |
| 2021-02-26 | 1,060 | 1,060 | 1,011 | 1,011 | 75,200 | 1,011 |
| 2021-02-25 | 1,065 | 1,076 | 1,061 | 1,068 | 62,000 | 1,068 |
| 2021-02-24 | 1,087 | 1,088 | 1,056 | 1,056 | 61,200 | 1,056 |
| 2021-02-22 | 1,071 | 1,097 | 1,070 | 1,085 | 49,800 | 1,085 |
| 2021-02-19 | 1,075 | 1,084 | 1,065 | 1,077 | 58,800 | 1,077 |
| 2021-02-18 | 1,118 | 1,123 | 1,083 | 1,087 | 94,300 | 1,087 |
| 2021-02-17 | 1,110 | 1,115 | 1,098 | 1,108 | 34,000 | 1,108 |
| 2021-02-16 | 1,110 | 1,134 | 1,102 | 1,109 | 89,000 | 1,109 |
| 2021-02-15 | 1,105 | 1,133 | 1,092 | 1,118 | 94,000 | 1,118 |
| 2021-02-12 | 1,103 | 1,104 | 1,084 | 1,096 | 32,800 | 1,096 |
| 2021-02-10 | 1,082 | 1,114 | 1,082 | 1,103 | 70,700 | 1,103 |
| 2021-02-09 | 1,121 | 1,136 | 1,105 | 1,112 | 99,000 | 1,112 |
| 2021-02-08 | 1,110 | 1,141 | 1,098 | 1,136 | 107,600 | 1,136 |
| 2021-02-05 | 1,080 | 1,101 | 1,079 | 1,101 | 104,800 | 1,101 |
| 2021-02-04 | 1,061 | 1,079 | 1,053 | 1,079 | 87,600 | 1,079 |
| 2021-02-03 | 1,053 | 1,070 | 1,047 | 1,070 | 91,800 | 1,070 |
| 2021-02-02 | 1,055 | 1,074 | 1,036 | 1,050 | 129,900 | 1,050 |
| 2021-02-01 | 1,035 | 1,035 | 1,013 | 1,015 | 58,900 | 1,015 |
| 2021-01-29 | 1,042 | 1,056 | 1,025 | 1,035 | 104,500 | 1,035 |
| 2021-01-28 | 1,027 | 1,050 | 1,024 | 1,047 | 77,000 | 1,047 |
| 2021-01-27 | 1,046 | 1,050 | 1,030 | 1,049 | 62,500 | 1,049 |
| 2021-01-26 | 1,040 | 1,044 | 1,029 | 1,041 | 54,100 | 1,041 |
| 2021-01-25 | 1,019 | 1,039 | 1,012 | 1,036 | 50,900 | 1,036 |
| 2021-01-22 | 1,050 | 1,050 | 1,008 | 1,008 | 117,600 | 1,008 |
| 2021-01-21 | 1,025 | 1,062 | 1,025 | 1,060 | 144,000 | 1,060 |
| 2021-01-20 | 1,011 | 1,016 | 1,004 | 1,011 | 60,200 | 1,011 |
| 2021-01-19 | 1,015 | 1,023 | 1,006 | 1,010 | 59,400 | 1,010 |
| 2021-01-18 | 1,005 | 1,011 | 996 | 1,010 | 82,200 | 1,010 |
| 2021-01-15 | 1,011 | 1,015 | 996 | 1,000 | 68,600 | 1,000 |
| 2021-01-14 | 1,000 | 1,013 | 995 | 1,012 | 87,800 | 1,012 |
| 2021-01-13 | 1,015 | 1,015 | 991 | 1,004 | 83,600 | 1,004 |
| 2021-01-12 | 1,040 | 1,042 | 1,009 | 1,025 | 100,000 | 1,025 |
| 2021-01-08 | 1,055 | 1,057 | 1,031 | 1,048 | 86,900 | 1,048 |
| 2021-01-07 | 1,034 | 1,057 | 1,025 | 1,046 | 121,100 | 1,046 |
| 2021-01-06 | 1,012 | 1,027 | 992 | 1,020 | 82,600 | 1,020 |
| 2021-01-05 | 1,001 | 1,011 | 988 | 1,011 | 91,700 | 1,011 |
| 2021-01-04 | 1,040 | 1,041 | 983 | 1,005 | 148,600 | 1,005 |
分割・併合履歴 ： [1994-12-27]1株→1.2株 [1993-06-25]1株→1.2株 [1990-12-25]1株→1.2株 [1988-06-27]1株→1.1株 [1985-12-26]1株→1.1株