6513 (株)オリジン 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 | 1,265 | 1,269 | 1,260 | 1,269 | 9,300 | 1,269 |
| 2021-12-29 | 1,248 | 1,265 | 1,248 | 1,265 | 8,700 | 1,265 |
| 2021-12-28 | 1,238 | 1,250 | 1,237 | 1,250 | 8,200 | 1,250 |
| 2021-12-27 | 1,237 | 1,238 | 1,234 | 1,237 | 14,900 | 1,237 |
| 2021-12-24 | 1,265 | 1,265 | 1,238 | 1,241 | 9,600 | 1,241 |
| 2021-12-23 | 1,235 | 1,244 | 1,230 | 1,235 | 7,400 | 1,235 |
| 2021-12-22 | 1,230 | 1,235 | 1,228 | 1,230 | 9,600 | 1,230 |
| 2021-12-21 | 1,253 | 1,253 | 1,232 | 1,235 | 9,100 | 1,235 |
| 2021-12-20 | 1,279 | 1,279 | 1,235 | 1,235 | 9,600 | 1,235 |
| 2021-12-17 | 1,276 | 1,276 | 1,257 | 1,265 | 11,900 | 1,265 |
| 2021-12-16 | 1,281 | 1,283 | 1,268 | 1,277 | 7,200 | 1,277 |
| 2021-12-15 | 1,263 | 1,284 | 1,263 | 1,270 | 11,500 | 1,270 |
| 2021-12-14 | 1,278 | 1,278 | 1,260 | 1,267 | 10,000 | 1,267 |
| 2021-12-13 | 1,284 | 1,284 | 1,275 | 1,278 | 8,800 | 1,278 |
| 2021-12-10 | 1,283 | 1,300 | 1,283 | 1,285 | 6,500 | 1,285 |
| 2021-12-09 | 1,297 | 1,299 | 1,293 | 1,293 | 4,700 | 1,293 |
| 2021-12-08 | 1,304 | 1,306 | 1,296 | 1,303 | 6,700 | 1,303 |
| 2021-12-07 | 1,271 | 1,304 | 1,270 | 1,304 | 14,800 | 1,304 |
| 2021-12-06 | 1,258 | 1,275 | 1,256 | 1,267 | 5,400 | 1,267 |
| 2021-12-03 | 1,253 | 1,277 | 1,253 | 1,258 | 6,500 | 1,258 |
| 2021-12-02 | 1,263 | 1,263 | 1,245 | 1,245 | 8,900 | 1,245 |
| 2021-12-01 | 1,272 | 1,285 | 1,257 | 1,282 | 9,900 | 1,282 |
| 2021-11-30 | 1,278 | 1,309 | 1,262 | 1,262 | 9,500 | 1,262 |
| 2021-11-29 | 1,295 | 1,303 | 1,278 | 1,278 | 5,700 | 1,278 |
| 2021-11-26 | 1,336 | 1,336 | 1,301 | 1,303 | 9,100 | 1,303 |
| 2021-11-25 | 1,331 | 1,339 | 1,331 | 1,338 | 1,700 | 1,338 |
| 2021-11-24 | 1,363 | 1,365 | 1,320 | 1,331 | 9,800 | 1,331 |
| 2021-11-22 | 1,342 | 1,358 | 1,342 | 1,357 | 6,700 | 1,357 |
| 2021-11-19 | 1,319 | 1,354 | 1,318 | 1,354 | 9,400 | 1,354 |
| 2021-11-18 | 1,312 | 1,333 | 1,312 | 1,317 | 11,000 | 1,317 |
| 2021-11-17 | 1,371 | 1,387 | 1,338 | 1,339 | 41,500 | 1,339 |
| 2021-11-16 | 1,334 | 1,334 | 1,311 | 1,311 | 9,800 | 1,311 |
| 2021-11-15 | 1,331 | 1,336 | 1,328 | 1,334 | 7,500 | 1,334 |
| 2021-11-12 | 1,325 | 1,328 | 1,316 | 1,320 | 2,700 | 1,320 |
| 2021-11-11 | 1,325 | 1,332 | 1,320 | 1,325 | 11,500 | 1,325 |
| 2021-11-10 | 1,298 | 1,336 | 1,290 | 1,336 | 42,100 | 1,336 |
| 2021-11-09 | 1,287 | 1,330 | 1,279 | 1,308 | 34,400 | 1,308 |
| 2021-11-08 | 1,290 | 1,293 | 1,288 | 1,290 | 3,800 | 1,290 |
| 2021-11-05 | 1,295 | 1,295 | 1,280 | 1,281 | 8,200 | 1,281 |
| 2021-11-04 | 1,290 | 1,305 | 1,280 | 1,300 | 9,600 | 1,300 |
| 2021-11-02 | 1,313 | 1,316 | 1,290 | 1,290 | 10,300 | 1,290 |
| 2021-11-01 | 1,302 | 1,309 | 1,295 | 1,309 | 6,300 | 1,309 |
| 2021-10-29 | 1,275 | 1,299 | 1,271 | 1,285 | 9,200 | 1,285 |
| 2021-10-28 | 1,287 | 1,299 | 1,261 | 1,264 | 41,300 | 1,264 |
| 2021-10-27 | 1,318 | 1,318 | 1,298 | 1,301 | 5,500 | 1,301 |
| 2021-10-26 | 1,299 | 1,315 | 1,295 | 1,315 | 4,500 | 1,315 |
| 2021-10-25 | 1,295 | 1,296 | 1,291 | 1,291 | 3,100 | 1,291 |
| 2021-10-22 | 1,275 | 1,287 | 1,275 | 1,286 | 2,200 | 1,286 |
| 2021-10-21 | 1,274 | 1,291 | 1,271 | 1,282 | 7,100 | 1,282 |
| 2021-10-20 | 1,291 | 1,296 | 1,274 | 1,277 | 6,600 | 1,277 |
| 2021-10-19 | 1,293 | 1,295 | 1,288 | 1,293 | 2,800 | 1,293 |
| 2021-10-18 | 1,312 | 1,312 | 1,281 | 1,293 | 7,600 | 1,293 |
| 2021-10-15 | 1,278 | 1,289 | 1,272 | 1,287 | 11,600 | 1,287 |
| 2021-10-14 | 1,274 | 1,278 | 1,272 | 1,278 | 4,200 | 1,278 |
| 2021-10-13 | 1,291 | 1,291 | 1,275 | 1,286 | 5,500 | 1,286 |
| 2021-10-12 | 1,278 | 1,297 | 1,278 | 1,297 | 6,500 | 1,297 |
| 2021-10-11 | 1,275 | 1,289 | 1,275 | 1,278 | 6,800 | 1,278 |
| 2021-10-08 | 1,269 | 1,279 | 1,269 | 1,275 | 7,000 | 1,275 |
| 2021-10-07 | 1,264 | 1,273 | 1,261 | 1,268 | 9,200 | 1,268 |
| 2021-10-06 | 1,271 | 1,273 | 1,262 | 1,265 | 4,300 | 1,265 |
| 2021-10-05 | 1,263 | 1,270 | 1,256 | 1,257 | 6,900 | 1,257 |
| 2021-10-04 | 1,311 | 1,311 | 1,282 | 1,282 | 8,700 | 1,282 |
| 2021-10-01 | 1,321 | 1,321 | 1,302 | 1,302 | 13,900 | 1,302 |
| 2021-09-30 | 1,344 | 1,344 | 1,330 | 1,330 | 7,500 | 1,330 |
| 2021-09-29 | 1,330 | 1,338 | 1,326 | 1,331 | 15,100 | 1,331 |
| 2021-09-28 | 1,350 | 1,358 | 1,342 | 1,358 | 11,300 | 1,358 |
| 2021-09-27 | 1,353 | 1,355 | 1,346 | 1,350 | 6,700 | 1,350 |
| 2021-09-24 | 1,360 | 1,360 | 1,339 | 1,353 | 12,800 | 1,353 |
| 2021-09-22 | 1,338 | 1,350 | 1,306 | 1,333 | 10,000 | 1,333 |
| 2021-09-21 | 1,339 | 1,350 | 1,332 | 1,350 | 14,800 | 1,350 |
| 2021-09-17 | 1,319 | 1,362 | 1,312 | 1,362 | 16,100 | 1,362 |
| 2021-09-16 | 1,325 | 1,325 | 1,306 | 1,319 | 9,200 | 1,319 |
| 2021-09-15 | 1,310 | 1,321 | 1,306 | 1,313 | 11,500 | 1,313 |
| 2021-09-14 | 1,320 | 1,330 | 1,315 | 1,330 | 13,200 | 1,330 |
| 2021-09-13 | 1,310 | 1,320 | 1,302 | 1,320 | 9,100 | 1,320 |
| 2021-09-10 | 1,287 | 1,309 | 1,287 | 1,309 | 13,200 | 1,309 |
| 2021-09-09 | 1,300 | 1,300 | 1,283 | 1,287 | 8,500 | 1,287 |
| 2021-09-08 | 1,302 | 1,302 | 1,291 | 1,300 | 13,900 | 1,300 |
| 2021-09-07 | 1,298 | 1,301 | 1,296 | 1,301 | 16,300 | 1,301 |
| 2021-09-06 | 1,295 | 1,298 | 1,292 | 1,298 | 11,900 | 1,298 |
| 2021-09-03 | 1,281 | 1,297 | 1,281 | 1,295 | 12,300 | 1,295 |
| 2021-09-02 | 1,291 | 1,298 | 1,291 | 1,291 | 6,100 | 1,291 |
| 2021-09-01 | 1,297 | 1,297 | 1,285 | 1,291 | 9,400 | 1,291 |
| 2021-08-31 | 1,279 | 1,290 | 1,277 | 1,290 | 3,900 | 1,290 |
| 2021-08-30 | 1,265 | 1,278 | 1,265 | 1,271 | 3,300 | 1,271 |
| 2021-08-27 | 1,273 | 1,273 | 1,264 | 1,266 | 3,100 | 1,266 |
| 2021-08-26 | 1,272 | 1,276 | 1,269 | 1,276 | 3,400 | 1,276 |
| 2021-08-25 | 1,278 | 1,278 | 1,267 | 1,269 | 5,000 | 1,269 |
| 2021-08-24 | 1,250 | 1,278 | 1,250 | 1,273 | 9,700 | 1,273 |
| 2021-08-23 | 1,246 | 1,257 | 1,243 | 1,257 | 5,500 | 1,257 |
| 2021-08-20 | 1,245 | 1,246 | 1,233 | 1,240 | 9,500 | 1,240 |
| 2021-08-19 | 1,252 | 1,255 | 1,246 | 1,246 | 8,200 | 1,246 |
| 2021-08-18 | 1,256 | 1,263 | 1,256 | 1,258 | 7,500 | 1,258 |
| 2021-08-17 | 1,273 | 1,281 | 1,256 | 1,256 | 13,400 | 1,256 |
| 2021-08-16 | 1,296 | 1,296 | 1,268 | 1,270 | 11,400 | 1,270 |
| 2021-08-13 | 1,302 | 1,303 | 1,294 | 1,296 | 8,300 | 1,296 |
| 2021-08-12 | 1,295 | 1,305 | 1,292 | 1,296 | 8,600 | 1,296 |
| 2021-08-11 | 1,327 | 1,369 | 1,276 | 1,286 | 84,400 | 1,286 |
| 2021-08-10 | 1,320 | 1,329 | 1,317 | 1,327 | 10,800 | 1,327 |
| 2021-08-06 | 1,313 | 1,320 | 1,312 | 1,313 | 14,400 | 1,313 |
| 2021-08-05 | 1,325 | 1,329 | 1,315 | 1,318 | 5,400 | 1,318 |
| 2021-08-04 | 1,342 | 1,342 | 1,313 | 1,319 | 8,200 | 1,319 |
| 2021-08-03 | 1,335 | 1,336 | 1,333 | 1,333 | 2,000 | 1,333 |
| 2021-08-02 | 1,344 | 1,351 | 1,333 | 1,344 | 10,300 | 1,344 |
| 2021-07-30 | 1,331 | 1,335 | 1,321 | 1,335 | 3,800 | 1,335 |
| 2021-07-29 | 1,332 | 1,341 | 1,328 | 1,336 | 4,300 | 1,336 |
| 2021-07-28 | 1,329 | 1,343 | 1,327 | 1,338 | 3,400 | 1,338 |
| 2021-07-27 | 1,329 | 1,345 | 1,329 | 1,345 | 7,900 | 1,345 |
| 2021-07-26 | 1,334 | 1,334 | 1,322 | 1,329 | 4,700 | 1,329 |
| 2021-07-21 | 1,334 | 1,334 | 1,317 | 1,319 | 5,500 | 1,319 |
| 2021-07-20 | 1,320 | 1,320 | 1,307 | 1,315 | 7,200 | 1,315 |
| 2021-07-19 | 1,336 | 1,336 | 1,318 | 1,319 | 8,100 | 1,319 |
| 2021-07-16 | 1,335 | 1,354 | 1,335 | 1,336 | 13,000 | 1,336 |
| 2021-07-15 | 1,341 | 1,357 | 1,340 | 1,341 | 9,200 | 1,341 |
| 2021-07-14 | 1,363 | 1,365 | 1,350 | 1,353 | 7,800 | 1,353 |
| 2021-07-13 | 1,344 | 1,351 | 1,342 | 1,351 | 17,300 | 1,351 |
| 2021-07-12 | 1,348 | 1,348 | 1,330 | 1,344 | 12,500 | 1,344 |
| 2021-07-09 | 1,350 | 1,350 | 1,313 | 1,324 | 18,000 | 1,324 |
| 2021-07-08 | 1,366 | 1,373 | 1,358 | 1,358 | 3,900 | 1,358 |
| 2021-07-07 | 1,388 | 1,388 | 1,363 | 1,369 | 12,700 | 1,369 |
| 2021-07-06 | 1,388 | 1,390 | 1,376 | 1,388 | 7,300 | 1,388 |
| 2021-07-05 | 1,390 | 1,390 | 1,384 | 1,388 | 3,500 | 1,388 |
| 2021-07-02 | 1,385 | 1,393 | 1,379 | 1,384 | 9,900 | 1,384 |
| 2021-07-01 | 1,399 | 1,400 | 1,380 | 1,385 | 18,500 | 1,385 |
| 2021-06-30 | 1,397 | 1,404 | 1,381 | 1,386 | 15,200 | 1,386 |
| 2021-06-29 | 1,414 | 1,418 | 1,375 | 1,397 | 20,100 | 1,397 |
| 2021-06-28 | 1,372 | 1,412 | 1,365 | 1,412 | 15,400 | 1,412 |
| 2021-06-25 | 1,388 | 1,388 | 1,365 | 1,372 | 15,400 | 1,372 |
| 2021-06-24 | 1,340 | 1,375 | 1,340 | 1,375 | 16,100 | 1,375 |
| 2021-06-23 | 1,343 | 1,347 | 1,331 | 1,339 | 8,600 | 1,339 |
| 2021-06-22 | 1,340 | 1,350 | 1,331 | 1,331 | 12,100 | 1,331 |
| 2021-06-21 | 1,331 | 1,341 | 1,325 | 1,325 | 15,500 | 1,325 |
| 2021-06-18 | 1,324 | 1,338 | 1,321 | 1,334 | 12,100 | 1,334 |
| 2021-06-17 | 1,324 | 1,324 | 1,319 | 1,323 | 4,800 | 1,323 |
| 2021-06-16 | 1,315 | 1,328 | 1,315 | 1,324 | 4,600 | 1,324 |
| 2021-06-15 | 1,325 | 1,325 | 1,317 | 1,320 | 4,300 | 1,320 |
| 2021-06-14 | 1,334 | 1,336 | 1,317 | 1,317 | 5,400 | 1,317 |
| 2021-06-11 | 1,326 | 1,339 | 1,325 | 1,327 | 8,900 | 1,327 |
| 2021-06-10 | 1,322 | 1,327 | 1,320 | 1,326 | 6,600 | 1,326 |
| 2021-06-09 | 1,341 | 1,341 | 1,325 | 1,325 | 9,000 | 1,325 |
| 2021-06-08 | 1,329 | 1,346 | 1,327 | 1,327 | 8,500 | 1,327 |
| 2021-06-07 | 1,340 | 1,340 | 1,322 | 1,329 | 5,800 | 1,329 |
| 2021-06-04 | 1,341 | 1,343 | 1,340 | 1,340 | 1,200 | 1,340 |
| 2021-06-03 | 1,338 | 1,342 | 1,338 | 1,341 | 3,300 | 1,341 |
| 2021-06-02 | 1,332 | 1,342 | 1,332 | 1,338 | 1,600 | 1,338 |
| 2021-06-01 | 1,346 | 1,347 | 1,332 | 1,345 | 5,300 | 1,345 |
| 2021-05-31 | 1,337 | 1,339 | 1,325 | 1,332 | 6,500 | 1,332 |
| 2021-05-28 | 1,336 | 1,337 | 1,328 | 1,337 | 4,100 | 1,337 |
| 2021-05-27 | 1,335 | 1,338 | 1,328 | 1,328 | 2,500 | 1,328 |
| 2021-05-26 | 1,348 | 1,348 | 1,338 | 1,340 | 3,100 | 1,340 |
| 2021-05-25 | 1,350 | 1,350 | 1,336 | 1,339 | 3,300 | 1,339 |
| 2021-05-24 | 1,330 | 1,337 | 1,325 | 1,335 | 5,000 | 1,335 |
| 2021-05-21 | 1,327 | 1,338 | 1,326 | 1,330 | 1,900 | 1,330 |
| 2021-05-20 | 1,334 | 1,334 | 1,321 | 1,325 | 1,700 | 1,325 |
| 2021-05-19 | 1,345 | 1,345 | 1,321 | 1,321 | 3,400 | 1,321 |
| 2021-05-18 | 1,321 | 1,332 | 1,318 | 1,328 | 5,000 | 1,328 |
| 2021-05-17 | 1,335 | 1,341 | 1,321 | 1,321 | 5,500 | 1,321 |
| 2021-05-14 | 1,330 | 1,344 | 1,330 | 1,331 | 5,900 | 1,331 |
| 2021-05-13 | 1,341 | 1,350 | 1,334 | 1,334 | 3,100 | 1,334 |
| 2021-05-12 | 1,344 | 1,349 | 1,343 | 1,343 | 4,100 | 1,343 |
| 2021-05-11 | 1,358 | 1,384 | 1,344 | 1,347 | 21,000 | 1,347 |
| 2021-05-10 | 1,352 | 1,359 | 1,346 | 1,354 | 3,000 | 1,354 |
| 2021-05-07 | 1,341 | 1,359 | 1,341 | 1,343 | 5,700 | 1,343 |
| 2021-05-06 | 1,359 | 1,359 | 1,341 | 1,341 | 8,500 | 1,341 |
| 2021-04-30 | 1,339 | 1,346 | 1,336 | 1,336 | 6,400 | 1,336 |
| 2021-04-28 | 1,353 | 1,353 | 1,337 | 1,337 | 5,500 | 1,337 |
| 2021-04-27 | 1,351 | 1,351 | 1,333 | 1,335 | 3,200 | 1,335 |
| 2021-04-26 | 1,334 | 1,352 | 1,330 | 1,330 | 7,800 | 1,330 |
| 2021-04-23 | 1,356 | 1,356 | 1,336 | 1,343 | 7,500 | 1,343 |
| 2021-04-22 | 1,367 | 1,367 | 1,355 | 1,356 | 2,100 | 1,356 |
| 2021-04-21 | 1,365 | 1,365 | 1,350 | 1,350 | 5,500 | 1,350 |
| 2021-04-20 | 1,375 | 1,375 | 1,365 | 1,365 | 6,500 | 1,365 |
| 2021-04-19 | 1,376 | 1,393 | 1,376 | 1,383 | 4,600 | 1,383 |
| 2021-04-16 | 1,383 | 1,390 | 1,383 | 1,385 | 1,600 | 1,385 |
| 2021-04-15 | 1,381 | 1,388 | 1,381 | 1,383 | 1,500 | 1,383 |
| 2021-04-14 | 1,396 | 1,397 | 1,382 | 1,386 | 4,500 | 1,386 |
| 2021-04-13 | 1,415 | 1,415 | 1,391 | 1,391 | 6,900 | 1,391 |
| 2021-04-12 | 1,380 | 1,392 | 1,380 | 1,388 | 3,300 | 1,388 |
| 2021-04-09 | 1,391 | 1,391 | 1,375 | 1,375 | 3,300 | 1,375 |
| 2021-04-08 | 1,395 | 1,395 | 1,378 | 1,378 | 11,000 | 1,378 |
| 2021-04-07 | 1,390 | 1,401 | 1,390 | 1,399 | 7,900 | 1,399 |
| 2021-04-06 | 1,417 | 1,418 | 1,390 | 1,390 | 9,200 | 1,390 |
| 2021-04-05 | 1,410 | 1,435 | 1,410 | 1,417 | 3,200 | 1,417 |
| 2021-04-02 | 1,400 | 1,429 | 1,400 | 1,410 | 10,400 | 1,410 |
| 2021-04-01 | 1,440 | 1,440 | 1,398 | 1,414 | 17,300 | 1,414 |
| 2021-03-31 | 1,376 | 1,450 | 1,375 | 1,450 | 21,200 | 1,450 |
| 2021-03-30 | 1,372 | 1,380 | 1,367 | 1,377 | 5,100 | 1,377 |
| 2021-03-29 | 1,378 | 1,389 | 1,378 | 1,389 | 10,300 | 1,389 |
| 2021-03-26 | 1,388 | 1,388 | 1,375 | 1,378 | 5,400 | 1,378 |
| 2021-03-25 | 1,365 | 1,374 | 1,361 | 1,370 | 5,900 | 1,370 |
| 2021-03-24 | 1,382 | 1,382 | 1,364 | 1,365 | 3,200 | 1,365 |
| 2021-03-23 | 1,384 | 1,387 | 1,364 | 1,370 | 14,500 | 1,370 |
| 2021-03-22 | 1,383 | 1,387 | 1,376 | 1,386 | 7,900 | 1,386 |
| 2021-03-19 | 1,376 | 1,391 | 1,361 | 1,391 | 10,800 | 1,391 |
| 2021-03-18 | 1,374 | 1,376 | 1,364 | 1,376 | 10,100 | 1,376 |
| 2021-03-17 | 1,355 | 1,371 | 1,354 | 1,371 | 12,500 | 1,371 |
| 2021-03-16 | 1,360 | 1,361 | 1,350 | 1,359 | 4,400 | 1,359 |
| 2021-03-15 | 1,360 | 1,360 | 1,346 | 1,356 | 16,900 | 1,356 |
| 2021-03-12 | 1,355 | 1,358 | 1,347 | 1,356 | 8,000 | 1,356 |
| 2021-03-11 | 1,347 | 1,357 | 1,342 | 1,355 | 13,400 | 1,355 |
| 2021-03-10 | 1,366 | 1,366 | 1,345 | 1,356 | 9,300 | 1,356 |
| 2021-03-09 | 1,362 | 1,371 | 1,353 | 1,371 | 6,800 | 1,371 |
| 2021-03-08 | 1,360 | 1,363 | 1,350 | 1,362 | 3,300 | 1,362 |
| 2021-03-05 | 1,356 | 1,359 | 1,341 | 1,359 | 5,200 | 1,359 |
| 2021-03-04 | 1,369 | 1,369 | 1,342 | 1,356 | 3,300 | 1,356 |
| 2021-03-03 | 1,350 | 1,365 | 1,348 | 1,357 | 4,800 | 1,357 |
| 2021-03-02 | 1,366 | 1,366 | 1,353 | 1,363 | 3,100 | 1,363 |
| 2021-03-01 | 1,378 | 1,378 | 1,356 | 1,366 | 4,700 | 1,366 |
| 2021-02-26 | 1,364 | 1,364 | 1,352 | 1,354 | 4,700 | 1,354 |
| 2021-02-25 | 1,372 | 1,372 | 1,357 | 1,364 | 3,300 | 1,364 |
| 2021-02-24 | 1,371 | 1,371 | 1,351 | 1,359 | 2,200 | 1,359 |
| 2021-02-22 | 1,365 | 1,377 | 1,351 | 1,373 | 2,500 | 1,373 |
| 2021-02-19 | 1,346 | 1,366 | 1,346 | 1,346 | 2,900 | 1,346 |
| 2021-02-18 | 1,362 | 1,363 | 1,346 | 1,346 | 5,900 | 1,346 |
| 2021-02-17 | 1,363 | 1,374 | 1,363 | 1,366 | 3,300 | 1,366 |
| 2021-02-16 | 1,362 | 1,373 | 1,362 | 1,373 | 2,200 | 1,373 |
| 2021-02-15 | 1,346 | 1,373 | 1,345 | 1,373 | 8,400 | 1,373 |
| 2021-02-12 | 1,347 | 1,349 | 1,342 | 1,348 | 3,100 | 1,348 |
| 2021-02-10 | 1,339 | 1,345 | 1,334 | 1,336 | 5,500 | 1,336 |
| 2021-02-09 | 1,365 | 1,391 | 1,339 | 1,339 | 22,600 | 1,339 |
| 2021-02-08 | 1,351 | 1,362 | 1,351 | 1,360 | 11,500 | 1,360 |
| 2021-02-05 | 1,344 | 1,355 | 1,344 | 1,353 | 3,200 | 1,353 |
| 2021-02-04 | 1,341 | 1,352 | 1,341 | 1,344 | 3,500 | 1,344 |
| 2021-02-03 | 1,334 | 1,344 | 1,334 | 1,344 | 4,200 | 1,344 |
| 2021-02-02 | 1,340 | 1,341 | 1,335 | 1,341 | 3,900 | 1,341 |
| 2021-02-01 | 1,358 | 1,358 | 1,340 | 1,345 | 3,600 | 1,345 |
| 2021-01-29 | 1,357 | 1,357 | 1,344 | 1,346 | 4,100 | 1,346 |
| 2021-01-28 | 1,327 | 1,360 | 1,327 | 1,357 | 12,500 | 1,357 |
| 2021-01-27 | 1,327 | 1,333 | 1,326 | 1,327 | 5,800 | 1,327 |
| 2021-01-26 | 1,334 | 1,348 | 1,312 | 1,327 | 17,400 | 1,327 |
| 2021-01-25 | 1,339 | 1,364 | 1,333 | 1,364 | 6,800 | 1,364 |
| 2021-01-22 | 1,337 | 1,337 | 1,329 | 1,329 | 4,300 | 1,329 |
| 2021-01-21 | 1,339 | 1,349 | 1,334 | 1,336 | 3,100 | 1,336 |
| 2021-01-20 | 1,346 | 1,349 | 1,336 | 1,338 | 2,700 | 1,338 |
| 2021-01-19 | 1,348 | 1,351 | 1,346 | 1,346 | 3,100 | 1,346 |
| 2021-01-18 | 1,350 | 1,350 | 1,338 | 1,338 | 1,600 | 1,338 |
| 2021-01-15 | 1,363 | 1,363 | 1,351 | 1,351 | 4,100 | 1,351 |
| 2021-01-14 | 1,393 | 1,394 | 1,377 | 1,383 | 4,300 | 1,383 |
| 2021-01-13 | 1,391 | 1,391 | 1,379 | 1,385 | 4,200 | 1,385 |
| 2021-01-12 | 1,376 | 1,393 | 1,371 | 1,391 | 11,000 | 1,391 |
| 2021-01-08 | 1,350 | 1,363 | 1,347 | 1,363 | 3,200 | 1,363 |
| 2021-01-07 | 1,343 | 1,352 | 1,343 | 1,350 | 5,800 | 1,350 |
| 2021-01-06 | 1,342 | 1,347 | 1,332 | 1,343 | 3,200 | 1,343 |
| 2021-01-05 | 1,314 | 1,325 | 1,314 | 1,316 | 4,500 | 1,316 |
| 2021-01-04 | 1,319 | 1,319 | 1,310 | 1,314 | 6,700 | 1,314 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株
