6505 東洋電機製造(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 | 1,049 | 1,070 | 1,043 | 1,069 | 17,200 | 1,069 |
| 2021-12-29 | 1,039 | 1,062 | 1,036 | 1,051 | 43,800 | 1,051 |
| 2021-12-28 | 1,029 | 1,036 | 1,021 | 1,036 | 48,600 | 1,036 |
| 2021-12-27 | 1,040 | 1,040 | 1,016 | 1,020 | 22,800 | 1,020 |
| 2021-12-24 | 1,048 | 1,053 | 1,032 | 1,032 | 16,200 | 1,032 |
| 2021-12-23 | 1,043 | 1,050 | 1,034 | 1,046 | 13,800 | 1,046 |
| 2021-12-22 | 1,031 | 1,045 | 1,020 | 1,043 | 27,100 | 1,043 |
| 2021-12-21 | 1,014 | 1,039 | 1,009 | 1,030 | 28,800 | 1,030 |
| 2021-12-20 | 1,066 | 1,066 | 1,014 | 1,014 | 73,300 | 1,014 |
| 2021-12-17 | 1,087 | 1,087 | 1,068 | 1,077 | 22,300 | 1,077 |
| 2021-12-16 | 1,073 | 1,083 | 1,067 | 1,080 | 24,200 | 1,080 |
| 2021-12-15 | 1,044 | 1,074 | 1,044 | 1,065 | 20,200 | 1,065 |
| 2021-12-14 | 1,052 | 1,059 | 1,040 | 1,057 | 14,600 | 1,057 |
| 2021-12-13 | 1,070 | 1,070 | 1,048 | 1,053 | 22,200 | 1,053 |
| 2021-12-10 | 1,072 | 1,073 | 1,051 | 1,052 | 15,100 | 1,052 |
| 2021-12-09 | 1,070 | 1,085 | 1,055 | 1,074 | 17,600 | 1,074 |
| 2021-12-08 | 1,084 | 1,100 | 1,061 | 1,070 | 30,900 | 1,070 |
| 2021-12-07 | 1,072 | 1,086 | 1,063 | 1,073 | 30,500 | 1,073 |
| 2021-12-06 | 1,073 | 1,106 | 1,029 | 1,047 | 48,000 | 1,047 |
| 2021-12-03 | 1,020 | 1,069 | 1,020 | 1,065 | 30,100 | 1,065 |
| 2021-12-02 | 1,012 | 1,049 | 1,002 | 1,016 | 78,800 | 1,016 |
| 2021-12-01 | 1,038 | 1,097 | 1,038 | 1,058 | 68,800 | 1,058 |
| 2021-11-30 | 1,116 | 1,122 | 1,030 | 1,050 | 146,900 | 1,050 |
| 2021-11-29 | 1,144 | 1,187 | 1,108 | 1,116 | 271,200 | 1,116 |
| 2021-11-26 | 1,298 | 1,380 | 1,176 | 1,226 | 1,393,800 | 1,226 |
| 2021-11-25 | 1,043 | 1,148 | 1,042 | 1,148 | 154,200 | 1,148 |
| 2021-11-24 | 1,004 | 1,013 | 995 | 998 | 10,400 | 998 |
| 2021-11-22 | 1,021 | 1,021 | 1,005 | 1,010 | 18,400 | 1,010 |
| 2021-11-19 | 995 | 1,012 | 995 | 1,012 | 17,800 | 1,012 |
| 2021-11-18 | 1,013 | 1,013 | 988 | 994 | 24,200 | 994 |
| 2021-11-17 | 1,028 | 1,028 | 1,012 | 1,013 | 4,800 | 1,013 |
| 2021-11-16 | 1,030 | 1,038 | 1,029 | 1,030 | 8,300 | 1,030 |
| 2021-11-15 | 1,032 | 1,037 | 1,028 | 1,032 | 6,600 | 1,032 |
| 2021-11-12 | 1,012 | 1,032 | 1,012 | 1,032 | 9,100 | 1,032 |
| 2021-11-11 | 1,012 | 1,016 | 1,009 | 1,011 | 11,900 | 1,011 |
| 2021-11-10 | 1,034 | 1,041 | 1,015 | 1,017 | 14,900 | 1,017 |
| 2021-11-09 | 1,055 | 1,056 | 1,040 | 1,040 | 17,500 | 1,040 |
| 2021-11-08 | 1,066 | 1,074 | 1,052 | 1,055 | 8,100 | 1,055 |
| 2021-11-05 | 1,075 | 1,075 | 1,057 | 1,057 | 12,100 | 1,057 |
| 2021-11-04 | 1,066 | 1,075 | 1,066 | 1,075 | 8,500 | 1,075 |
| 2021-11-02 | 1,075 | 1,079 | 1,066 | 1,066 | 9,100 | 1,066 |
| 2021-11-01 | 1,077 | 1,077 | 1,068 | 1,073 | 10,200 | 1,073 |
| 2021-10-29 | 1,075 | 1,077 | 1,065 | 1,073 | 8,800 | 1,073 |
| 2021-10-28 | 1,068 | 1,082 | 1,065 | 1,082 | 13,500 | 1,082 |
| 2021-10-27 | 1,078 | 1,083 | 1,070 | 1,075 | 8,800 | 1,075 |
| 2021-10-26 | 1,071 | 1,085 | 1,067 | 1,085 | 6,900 | 1,085 |
| 2021-10-25 | 1,090 | 1,099 | 1,072 | 1,072 | 19,400 | 1,072 |
| 2021-10-22 | 1,081 | 1,091 | 1,074 | 1,080 | 11,400 | 1,080 |
| 2021-10-21 | 1,100 | 1,100 | 1,082 | 1,082 | 6,400 | 1,082 |
| 2021-10-20 | 1,119 | 1,120 | 1,098 | 1,103 | 17,900 | 1,103 |
| 2021-10-19 | 1,114 | 1,116 | 1,107 | 1,114 | 14,400 | 1,114 |
| 2021-10-18 | 1,109 | 1,114 | 1,105 | 1,114 | 4,400 | 1,114 |
| 2021-10-15 | 1,090 | 1,115 | 1,090 | 1,113 | 11,100 | 1,113 |
| 2021-10-14 | 1,096 | 1,096 | 1,079 | 1,090 | 17,900 | 1,090 |
| 2021-10-13 | 1,099 | 1,111 | 1,090 | 1,111 | 14,000 | 1,111 |
| 2021-10-12 | 1,117 | 1,117 | 1,097 | 1,097 | 8,300 | 1,097 |
| 2021-10-11 | 1,109 | 1,126 | 1,106 | 1,126 | 16,500 | 1,126 |
| 2021-10-08 | 1,097 | 1,108 | 1,094 | 1,103 | 10,100 | 1,103 |
| 2021-10-07 | 1,112 | 1,114 | 1,083 | 1,087 | 14,400 | 1,087 |
| 2021-10-06 | 1,135 | 1,139 | 1,105 | 1,120 | 21,900 | 1,120 |
| 2021-10-05 | 1,123 | 1,135 | 1,114 | 1,122 | 12,600 | 1,122 |
| 2021-10-04 | 1,130 | 1,145 | 1,120 | 1,137 | 49,800 | 1,137 |
| 2021-10-01 | 1,148 | 1,148 | 1,128 | 1,129 | 14,500 | 1,129 |
| 2021-09-30 | 1,166 | 1,179 | 1,161 | 1,161 | 10,100 | 1,161 |
| 2021-09-29 | 1,170 | 1,176 | 1,159 | 1,174 | 16,900 | 1,174 |
| 2021-09-28 | 1,180 | 1,182 | 1,159 | 1,182 | 38,400 | 1,182 |
| 2021-09-27 | 1,188 | 1,189 | 1,170 | 1,182 | 15,600 | 1,182 |
| 2021-09-24 | 1,196 | 1,203 | 1,166 | 1,189 | 16,000 | 1,189 |
| 2021-09-22 | 1,182 | 1,182 | 1,158 | 1,166 | 19,300 | 1,166 |
| 2021-09-21 | 1,217 | 1,217 | 1,173 | 1,194 | 52,200 | 1,194 |
| 2021-09-17 | 1,176 | 1,228 | 1,167 | 1,228 | 90,000 | 1,228 |
| 2021-09-16 | 1,121 | 1,126 | 1,105 | 1,126 | 16,600 | 1,126 |
| 2021-09-15 | 1,130 | 1,130 | 1,112 | 1,116 | 18,800 | 1,116 |
| 2021-09-14 | 1,135 | 1,147 | 1,128 | 1,147 | 18,500 | 1,147 |
| 2021-09-13 | 1,136 | 1,140 | 1,122 | 1,137 | 10,400 | 1,137 |
| 2021-09-10 | 1,137 | 1,140 | 1,121 | 1,140 | 19,500 | 1,140 |
| 2021-09-09 | 1,130 | 1,135 | 1,120 | 1,133 | 13,000 | 1,133 |
| 2021-09-08 | 1,120 | 1,134 | 1,110 | 1,134 | 9,800 | 1,134 |
| 2021-09-07 | 1,110 | 1,120 | 1,109 | 1,120 | 12,900 | 1,120 |
| 2021-09-06 | 1,123 | 1,126 | 1,105 | 1,110 | 15,600 | 1,110 |
| 2021-09-03 | 1,092 | 1,123 | 1,092 | 1,123 | 14,800 | 1,123 |
| 2021-09-02 | 1,110 | 1,110 | 1,089 | 1,101 | 8,400 | 1,101 |
| 2021-09-01 | 1,096 | 1,110 | 1,093 | 1,110 | 4,900 | 1,110 |
| 2021-08-31 | 1,110 | 1,118 | 1,091 | 1,096 | 15,100 | 1,096 |
| 2021-08-30 | 1,101 | 1,120 | 1,101 | 1,112 | 10,200 | 1,112 |
| 2021-08-27 | 1,090 | 1,103 | 1,090 | 1,103 | 1,400 | 1,103 |
| 2021-08-26 | 1,107 | 1,107 | 1,088 | 1,100 | 6,500 | 1,100 |
| 2021-08-25 | 1,105 | 1,105 | 1,095 | 1,104 | 7,500 | 1,104 |
| 2021-08-24 | 1,097 | 1,104 | 1,090 | 1,104 | 11,400 | 1,104 |
| 2021-08-23 | 1,066 | 1,101 | 1,066 | 1,095 | 10,100 | 1,095 |
| 2021-08-20 | 1,082 | 1,084 | 1,057 | 1,066 | 22,100 | 1,066 |
| 2021-08-19 | 1,105 | 1,108 | 1,076 | 1,076 | 12,700 | 1,076 |
| 2021-08-18 | 1,125 | 1,125 | 1,099 | 1,104 | 8,300 | 1,104 |
| 2021-08-17 | 1,108 | 1,110 | 1,096 | 1,096 | 8,000 | 1,096 |
| 2021-08-16 | 1,138 | 1,138 | 1,108 | 1,108 | 12,100 | 1,108 |
| 2021-08-13 | 1,142 | 1,142 | 1,138 | 1,138 | 1,000 | 1,138 |
| 2021-08-12 | 1,148 | 1,148 | 1,138 | 1,146 | 2,000 | 1,146 |
| 2021-08-11 | 1,147 | 1,147 | 1,134 | 1,145 | 4,800 | 1,145 |
| 2021-08-10 | 1,135 | 1,150 | 1,135 | 1,140 | 2,900 | 1,140 |
| 2021-08-06 | 1,139 | 1,143 | 1,133 | 1,138 | 3,600 | 1,138 |
| 2021-08-05 | 1,137 | 1,144 | 1,134 | 1,139 | 3,000 | 1,139 |
| 2021-08-04 | 1,148 | 1,150 | 1,135 | 1,141 | 5,100 | 1,141 |
| 2021-08-03 | 1,165 | 1,165 | 1,148 | 1,148 | 2,700 | 1,148 |
| 2021-08-02 | 1,145 | 1,172 | 1,135 | 1,170 | 16,400 | 1,170 |
| 2021-07-30 | 1,160 | 1,160 | 1,146 | 1,150 | 7,000 | 1,150 |
| 2021-07-29 | 1,157 | 1,165 | 1,151 | 1,151 | 13,400 | 1,151 |
| 2021-07-28 | 1,144 | 1,159 | 1,144 | 1,153 | 2,600 | 1,153 |
| 2021-07-27 | 1,146 | 1,158 | 1,146 | 1,158 | 3,100 | 1,158 |
| 2021-07-26 | 1,155 | 1,155 | 1,139 | 1,146 | 4,200 | 1,146 |
| 2021-07-21 | 1,141 | 1,153 | 1,131 | 1,138 | 9,800 | 1,138 |
| 2021-07-20 | 1,169 | 1,174 | 1,141 | 1,141 | 22,400 | 1,141 |
| 2021-07-19 | 1,155 | 1,167 | 1,141 | 1,165 | 8,200 | 1,165 |
| 2021-07-16 | 1,145 | 1,162 | 1,145 | 1,152 | 8,000 | 1,152 |
| 2021-07-15 | 1,163 | 1,179 | 1,163 | 1,170 | 6,800 | 1,170 |
| 2021-07-14 | 1,178 | 1,182 | 1,177 | 1,177 | 2,000 | 1,177 |
| 2021-07-13 | 1,155 | 1,181 | 1,155 | 1,181 | 8,500 | 1,181 |
| 2021-07-12 | 1,150 | 1,157 | 1,147 | 1,157 | 8,100 | 1,157 |
| 2021-07-09 | 1,124 | 1,138 | 1,119 | 1,132 | 16,600 | 1,132 |
| 2021-07-08 | 1,152 | 1,152 | 1,126 | 1,126 | 12,300 | 1,126 |
| 2021-07-07 | 1,160 | 1,163 | 1,152 | 1,152 | 7,500 | 1,152 |
| 2021-07-06 | 1,162 | 1,168 | 1,161 | 1,161 | 3,700 | 1,161 |
| 2021-07-05 | 1,167 | 1,170 | 1,163 | 1,163 | 4,700 | 1,163 |
| 2021-07-02 | 1,160 | 1,169 | 1,158 | 1,166 | 4,400 | 1,166 |
| 2021-07-01 | 1,175 | 1,175 | 1,159 | 1,160 | 10,200 | 1,160 |
| 2021-06-30 | 1,200 | 1,202 | 1,167 | 1,167 | 18,600 | 1,167 |
| 2021-06-29 | 1,202 | 1,202 | 1,187 | 1,194 | 6,600 | 1,194 |
| 2021-06-28 | 1,191 | 1,202 | 1,191 | 1,202 | 3,800 | 1,202 |
| 2021-06-25 | 1,182 | 1,191 | 1,174 | 1,191 | 5,500 | 1,191 |
| 2021-06-24 | 1,173 | 1,185 | 1,170 | 1,181 | 7,100 | 1,181 |
| 2021-06-23 | 1,179 | 1,181 | 1,174 | 1,181 | 5,500 | 1,181 |
| 2021-06-22 | 1,185 | 1,189 | 1,174 | 1,179 | 15,200 | 1,179 |
| 2021-06-21 | 1,177 | 1,185 | 1,171 | 1,173 | 20,200 | 1,173 |
| 2021-06-18 | 1,205 | 1,205 | 1,180 | 1,184 | 14,000 | 1,184 |
| 2021-06-17 | 1,192 | 1,201 | 1,187 | 1,199 | 6,500 | 1,199 |
| 2021-06-16 | 1,188 | 1,198 | 1,188 | 1,196 | 8,600 | 1,196 |
| 2021-06-15 | 1,198 | 1,200 | 1,180 | 1,189 | 9,300 | 1,189 |
| 2021-06-14 | 1,190 | 1,191 | 1,185 | 1,190 | 5,900 | 1,190 |
| 2021-06-11 | 1,212 | 1,212 | 1,185 | 1,187 | 18,100 | 1,187 |
| 2021-06-10 | 1,204 | 1,205 | 1,191 | 1,201 | 6,700 | 1,201 |
| 2021-06-09 | 1,211 | 1,212 | 1,199 | 1,203 | 5,600 | 1,203 |
| 2021-06-08 | 1,206 | 1,206 | 1,195 | 1,204 | 7,400 | 1,204 |
| 2021-06-07 | 1,209 | 1,209 | 1,189 | 1,196 | 9,000 | 1,196 |
| 2021-06-04 | 1,205 | 1,210 | 1,195 | 1,202 | 12,400 | 1,202 |
| 2021-06-03 | 1,175 | 1,210 | 1,175 | 1,205 | 27,400 | 1,205 |
| 2021-06-02 | 1,166 | 1,177 | 1,160 | 1,175 | 17,100 | 1,175 |
| 2021-06-01 | 1,176 | 1,177 | 1,155 | 1,166 | 16,700 | 1,166 |
| 2021-05-31 | 1,214 | 1,214 | 1,173 | 1,176 | 25,900 | 1,176 |
| 2021-05-28 | 1,215 | 1,218 | 1,205 | 1,214 | 26,000 | 1,214 |
| 2021-05-27 | 1,243 | 1,257 | 1,227 | 1,227 | 114,600 | 1,227 |
| 2021-05-26 | 1,254 | 1,254 | 1,235 | 1,245 | 15,300 | 1,245 |
| 2021-05-25 | 1,255 | 1,255 | 1,241 | 1,242 | 9,000 | 1,242 |
| 2021-05-24 | 1,238 | 1,255 | 1,238 | 1,255 | 10,500 | 1,255 |
| 2021-05-21 | 1,258 | 1,271 | 1,240 | 1,240 | 19,400 | 1,240 |
| 2021-05-20 | 1,251 | 1,271 | 1,251 | 1,260 | 22,800 | 1,260 |
| 2021-05-19 | 1,250 | 1,265 | 1,243 | 1,249 | 21,000 | 1,249 |
| 2021-05-18 | 1,241 | 1,257 | 1,231 | 1,253 | 18,200 | 1,253 |
| 2021-05-17 | 1,237 | 1,241 | 1,224 | 1,229 | 28,900 | 1,229 |
| 2021-05-14 | 1,218 | 1,243 | 1,218 | 1,230 | 19,400 | 1,230 |
| 2021-05-13 | 1,230 | 1,247 | 1,205 | 1,205 | 34,200 | 1,205 |
| 2021-05-12 | 1,261 | 1,265 | 1,241 | 1,248 | 34,400 | 1,248 |
| 2021-05-11 | 1,278 | 1,285 | 1,261 | 1,261 | 21,500 | 1,261 |
| 2021-05-10 | 1,275 | 1,294 | 1,275 | 1,288 | 17,400 | 1,288 |
| 2021-05-07 | 1,257 | 1,276 | 1,255 | 1,273 | 13,800 | 1,273 |
| 2021-05-06 | 1,266 | 1,272 | 1,255 | 1,256 | 16,600 | 1,256 |
| 2021-04-30 | 1,260 | 1,268 | 1,254 | 1,257 | 11,000 | 1,257 |
| 2021-04-28 | 1,292 | 1,292 | 1,263 | 1,263 | 21,400 | 1,263 |
| 2021-04-27 | 1,295 | 1,295 | 1,275 | 1,280 | 11,900 | 1,280 |
| 2021-04-26 | 1,287 | 1,295 | 1,279 | 1,295 | 9,500 | 1,295 |
| 2021-04-23 | 1,295 | 1,311 | 1,275 | 1,275 | 19,600 | 1,275 |
| 2021-04-22 | 1,299 | 1,309 | 1,280 | 1,300 | 22,400 | 1,300 |
| 2021-04-21 | 1,283 | 1,292 | 1,270 | 1,280 | 38,500 | 1,280 |
| 2021-04-20 | 1,308 | 1,315 | 1,291 | 1,292 | 37,900 | 1,292 |
| 2021-04-19 | 1,300 | 1,324 | 1,300 | 1,324 | 24,300 | 1,324 |
| 2021-04-16 | 1,305 | 1,321 | 1,296 | 1,309 | 16,100 | 1,309 |
| 2021-04-15 | 1,311 | 1,317 | 1,294 | 1,305 | 22,100 | 1,305 |
| 2021-04-14 | 1,324 | 1,324 | 1,301 | 1,311 | 23,400 | 1,311 |
| 2021-04-13 | 1,315 | 1,327 | 1,304 | 1,325 | 37,000 | 1,325 |
| 2021-04-12 | 1,334 | 1,370 | 1,323 | 1,332 | 49,000 | 1,332 |
| 2021-04-09 | 1,296 | 1,319 | 1,290 | 1,317 | 22,600 | 1,317 |
| 2021-04-08 | 1,322 | 1,329 | 1,290 | 1,292 | 35,500 | 1,292 |
| 2021-04-07 | 1,304 | 1,335 | 1,301 | 1,335 | 30,600 | 1,335 |
| 2021-04-06 | 1,319 | 1,322 | 1,302 | 1,308 | 24,200 | 1,308 |
| 2021-04-05 | 1,307 | 1,325 | 1,302 | 1,316 | 20,700 | 1,316 |
| 2021-04-02 | 1,299 | 1,302 | 1,285 | 1,302 | 12,100 | 1,302 |
| 2021-04-01 | 1,313 | 1,320 | 1,287 | 1,289 | 29,900 | 1,289 |
| 2021-03-31 | 1,287 | 1,311 | 1,282 | 1,307 | 24,600 | 1,307 |
| 2021-03-30 | 1,301 | 1,301 | 1,278 | 1,290 | 33,900 | 1,290 |
| 2021-03-29 | 1,295 | 1,319 | 1,280 | 1,315 | 55,800 | 1,315 |
| 2021-03-26 | 1,290 | 1,299 | 1,273 | 1,286 | 38,300 | 1,286 |
| 2021-03-25 | 1,295 | 1,296 | 1,268 | 1,283 | 21,000 | 1,283 |
| 2021-03-24 | 1,310 | 1,313 | 1,264 | 1,272 | 50,400 | 1,272 |
| 2021-03-23 | 1,361 | 1,361 | 1,305 | 1,310 | 30,500 | 1,310 |
| 2021-03-22 | 1,330 | 1,367 | 1,318 | 1,357 | 41,400 | 1,357 |
| 2021-03-19 | 1,350 | 1,370 | 1,326 | 1,348 | 43,700 | 1,348 |
| 2021-03-18 | 1,345 | 1,375 | 1,328 | 1,373 | 72,500 | 1,373 |
| 2021-03-17 | 1,330 | 1,344 | 1,314 | 1,344 | 40,000 | 1,344 |
| 2021-03-16 | 1,311 | 1,334 | 1,297 | 1,334 | 47,900 | 1,334 |
| 2021-03-15 | 1,288 | 1,311 | 1,280 | 1,311 | 28,400 | 1,311 |
| 2021-03-12 | 1,285 | 1,287 | 1,278 | 1,281 | 36,600 | 1,281 |
| 2021-03-11 | 1,257 | 1,288 | 1,255 | 1,288 | 30,700 | 1,288 |
| 2021-03-10 | 1,282 | 1,282 | 1,249 | 1,256 | 23,800 | 1,256 |
| 2021-03-09 | 1,245 | 1,284 | 1,231 | 1,282 | 47,300 | 1,282 |
| 2021-03-08 | 1,246 | 1,250 | 1,229 | 1,244 | 32,700 | 1,244 |
| 2021-03-05 | 1,233 | 1,244 | 1,212 | 1,244 | 27,000 | 1,244 |
| 2021-03-04 | 1,236 | 1,248 | 1,218 | 1,243 | 20,700 | 1,243 |
| 2021-03-03 | 1,219 | 1,255 | 1,219 | 1,246 | 19,700 | 1,246 |
| 2021-03-02 | 1,238 | 1,238 | 1,207 | 1,225 | 22,900 | 1,225 |
| 2021-03-01 | 1,205 | 1,239 | 1,203 | 1,239 | 18,300 | 1,239 |
| 2021-02-26 | 1,210 | 1,213 | 1,194 | 1,201 | 24,700 | 1,201 |
| 2021-02-25 | 1,221 | 1,230 | 1,208 | 1,213 | 17,800 | 1,213 |
| 2021-02-24 | 1,206 | 1,218 | 1,201 | 1,204 | 14,400 | 1,204 |
| 2021-02-22 | 1,215 | 1,219 | 1,205 | 1,210 | 18,100 | 1,210 |
| 2021-02-19 | 1,210 | 1,212 | 1,184 | 1,207 | 26,400 | 1,207 |
| 2021-02-18 | 1,242 | 1,242 | 1,206 | 1,211 | 16,000 | 1,211 |
| 2021-02-17 | 1,211 | 1,241 | 1,211 | 1,235 | 19,600 | 1,235 |
| 2021-02-16 | 1,212 | 1,233 | 1,208 | 1,219 | 39,700 | 1,219 |
| 2021-02-15 | 1,219 | 1,231 | 1,202 | 1,209 | 30,400 | 1,209 |
| 2021-02-12 | 1,212 | 1,221 | 1,192 | 1,218 | 26,700 | 1,218 |
| 2021-02-10 | 1,225 | 1,226 | 1,206 | 1,211 | 25,200 | 1,211 |
| 2021-02-09 | 1,255 | 1,255 | 1,210 | 1,224 | 23,500 | 1,224 |
| 2021-02-08 | 1,255 | 1,272 | 1,245 | 1,254 | 35,600 | 1,254 |
| 2021-02-05 | 1,225 | 1,270 | 1,225 | 1,253 | 43,300 | 1,253 |
| 2021-02-04 | 1,199 | 1,235 | 1,199 | 1,229 | 33,900 | 1,229 |
| 2021-02-03 | 1,195 | 1,201 | 1,177 | 1,198 | 31,200 | 1,198 |
| 2021-02-02 | 1,165 | 1,189 | 1,157 | 1,189 | 35,900 | 1,189 |
| 2021-02-01 | 1,151 | 1,170 | 1,148 | 1,157 | 23,200 | 1,157 |
| 2021-01-29 | 1,166 | 1,180 | 1,151 | 1,151 | 37,000 | 1,151 |
| 2021-01-28 | 1,178 | 1,184 | 1,156 | 1,172 | 71,600 | 1,172 |
| 2021-01-27 | 1,196 | 1,196 | 1,175 | 1,187 | 21,800 | 1,187 |
| 2021-01-26 | 1,187 | 1,195 | 1,173 | 1,195 | 25,600 | 1,195 |
| 2021-01-25 | 1,152 | 1,178 | 1,152 | 1,178 | 21,000 | 1,178 |
| 2021-01-22 | 1,161 | 1,168 | 1,142 | 1,152 | 30,000 | 1,152 |
| 2021-01-21 | 1,179 | 1,181 | 1,161 | 1,169 | 31,400 | 1,169 |
| 2021-01-20 | 1,164 | 1,178 | 1,143 | 1,175 | 47,100 | 1,175 |
| 2021-01-19 | 1,150 | 1,163 | 1,150 | 1,157 | 22,200 | 1,157 |
| 2021-01-18 | 1,141 | 1,149 | 1,133 | 1,142 | 32,000 | 1,142 |
| 2021-01-15 | 1,180 | 1,181 | 1,155 | 1,161 | 24,000 | 1,161 |
| 2021-01-14 | 1,166 | 1,187 | 1,160 | 1,187 | 53,100 | 1,187 |
| 2021-01-13 | 1,143 | 1,166 | 1,138 | 1,166 | 48,000 | 1,166 |
| 2021-01-12 | 1,188 | 1,208 | 1,179 | 1,191 | 46,100 | 1,191 |
| 2021-01-08 | 1,180 | 1,190 | 1,170 | 1,188 | 33,100 | 1,188 |
| 2021-01-07 | 1,170 | 1,188 | 1,165 | 1,181 | 35,700 | 1,181 |
| 2021-01-06 | 1,166 | 1,176 | 1,155 | 1,167 | 27,300 | 1,167 |
| 2021-01-05 | 1,148 | 1,170 | 1,137 | 1,166 | 17,000 | 1,166 |
| 2021-01-04 | 1,166 | 1,166 | 1,122 | 1,137 | 26,900 | 1,137 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株