6584 三桜工業(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 | 938 | 952 | 934 | 946 | 183,700 | 946 |
| 2021-12-29 | 936 | 948 | 933 | 944 | 213,400 | 944 |
| 2021-12-28 | 935 | 941 | 922 | 936 | 433,000 | 936 |
| 2021-12-27 | 940 | 943 | 921 | 921 | 303,500 | 921 |
| 2021-12-24 | 945 | 951 | 937 | 944 | 326,500 | 944 |
| 2021-12-23 | 922 | 945 | 914 | 942 | 421,600 | 942 |
| 2021-12-22 | 893 | 914 | 893 | 914 | 405,000 | 914 |
| 2021-12-21 | 904 | 913 | 885 | 886 | 510,600 | 886 |
| 2021-12-20 | 942 | 944 | 893 | 893 | 646,300 | 893 |
| 2021-12-17 | 976 | 976 | 954 | 955 | 464,600 | 955 |
| 2021-12-16 | 985 | 991 | 976 | 980 | 305,200 | 980 |
| 2021-12-15 | 957 | 980 | 953 | 962 | 515,500 | 962 |
| 2021-12-14 | 965 | 969 | 940 | 948 | 457,600 | 948 |
| 2021-12-13 | 1,017 | 1,017 | 968 | 974 | 487,600 | 974 |
| 2021-12-10 | 990 | 1,018 | 988 | 1,001 | 477,100 | 1,001 |
| 2021-12-09 | 1,019 | 1,019 | 991 | 993 | 312,800 | 993 |
| 2021-12-08 | 1,026 | 1,032 | 1,015 | 1,017 | 385,000 | 1,017 |
| 2021-12-07 | 1,015 | 1,023 | 1,007 | 1,018 | 442,900 | 1,018 |
| 2021-12-06 | 1,006 | 1,011 | 996 | 1,000 | 224,900 | 1,000 |
| 2021-12-03 | 971 | 1,004 | 971 | 1,003 | 313,000 | 1,003 |
| 2021-12-02 | 961 | 983 | 947 | 970 | 416,400 | 970 |
| 2021-12-01 | 937 | 980 | 926 | 976 | 580,200 | 976 |
| 2021-11-30 | 966 | 977 | 937 | 937 | 560,700 | 937 |
| 2021-11-29 | 963 | 980 | 949 | 952 | 640,000 | 952 |
| 2021-11-26 | 1,016 | 1,016 | 973 | 991 | 585,400 | 991 |
| 2021-11-25 | 1,020 | 1,026 | 1,009 | 1,020 | 216,900 | 1,020 |
| 2021-11-24 | 1,029 | 1,043 | 1,005 | 1,016 | 290,400 | 1,016 |
| 2021-11-22 | 1,021 | 1,028 | 1,004 | 1,026 | 267,400 | 1,026 |
| 2021-11-19 | 1,033 | 1,038 | 1,021 | 1,031 | 262,400 | 1,031 |
| 2021-11-18 | 1,035 | 1,047 | 1,024 | 1,039 | 503,800 | 1,039 |
| 2021-11-17 | 1,070 | 1,075 | 1,050 | 1,050 | 343,800 | 1,050 |
| 2021-11-16 | 1,053 | 1,070 | 1,047 | 1,065 | 454,800 | 1,065 |
| 2021-11-15 | 1,036 | 1,046 | 1,028 | 1,046 | 606,500 | 1,046 |
| 2021-11-12 | 992 | 1,034 | 992 | 1,019 | 932,400 | 1,019 |
| 2021-11-11 | 980 | 989 | 961 | 964 | 644,700 | 964 |
| 2021-11-10 | 994 | 1,000 | 975 | 983 | 342,900 | 983 |
| 2021-11-09 | 1,012 | 1,019 | 994 | 994 | 341,300 | 994 |
| 2021-11-08 | 1,010 | 1,018 | 998 | 1,013 | 277,900 | 1,013 |
| 2021-11-05 | 1,030 | 1,031 | 998 | 1,002 | 454,100 | 1,002 |
| 2021-11-04 | 1,016 | 1,045 | 1,011 | 1,043 | 485,000 | 1,043 |
| 2021-11-02 | 1,025 | 1,029 | 1,003 | 1,006 | 196,200 | 1,006 |
| 2021-11-01 | 1,029 | 1,032 | 1,013 | 1,023 | 211,500 | 1,023 |
| 2021-10-29 | 1,010 | 1,014 | 998 | 1,006 | 222,000 | 1,006 |
| 2021-10-28 | 1,013 | 1,032 | 1,005 | 1,009 | 478,700 | 1,009 |
| 2021-10-27 | 1,029 | 1,032 | 1,010 | 1,019 | 164,000 | 1,019 |
| 2021-10-26 | 1,017 | 1,036 | 1,002 | 1,032 | 212,500 | 1,032 |
| 2021-10-25 | 1,001 | 1,011 | 994 | 1,007 | 198,400 | 1,007 |
| 2021-10-22 | 1,010 | 1,031 | 1,003 | 1,017 | 212,400 | 1,017 |
| 2021-10-21 | 1,033 | 1,053 | 1,025 | 1,025 | 267,900 | 1,025 |
| 2021-10-20 | 1,078 | 1,078 | 1,036 | 1,038 | 306,500 | 1,038 |
| 2021-10-19 | 1,075 | 1,080 | 1,054 | 1,064 | 363,600 | 1,064 |
| 2021-10-18 | 1,051 | 1,067 | 1,050 | 1,064 | 290,000 | 1,064 |
| 2021-10-15 | 1,029 | 1,048 | 1,025 | 1,048 | 353,300 | 1,048 |
| 2021-10-14 | 1,008 | 1,020 | 1,005 | 1,020 | 235,500 | 1,020 |
| 2021-10-13 | 1,025 | 1,035 | 1,017 | 1,018 | 223,200 | 1,018 |
| 2021-10-12 | 1,032 | 1,035 | 1,026 | 1,029 | 272,900 | 1,029 |
| 2021-10-11 | 1,020 | 1,032 | 1,011 | 1,032 | 322,800 | 1,032 |
| 2021-10-08 | 1,012 | 1,020 | 1,001 | 1,005 | 384,900 | 1,005 |
| 2021-10-07 | 972 | 997 | 969 | 984 | 383,500 | 984 |
| 2021-10-06 | 990 | 1,007 | 970 | 983 | 526,500 | 983 |
| 2021-10-05 | 977 | 990 | 949 | 979 | 754,900 | 979 |
| 2021-10-04 | 1,021 | 1,027 | 975 | 983 | 620,700 | 983 |
| 2021-10-01 | 1,015 | 1,030 | 999 | 1,001 | 637,600 | 1,001 |
| 2021-09-30 | 1,051 | 1,053 | 1,021 | 1,022 | 493,500 | 1,022 |
| 2021-09-29 | 1,049 | 1,060 | 1,032 | 1,054 | 487,400 | 1,054 |
| 2021-09-28 | 1,084 | 1,087 | 1,055 | 1,068 | 359,200 | 1,068 |
| 2021-09-27 | 1,075 | 1,085 | 1,066 | 1,069 | 386,200 | 1,069 |
| 2021-09-24 | 1,068 | 1,076 | 1,061 | 1,069 | 501,900 | 1,069 |
| 2021-09-22 | 1,057 | 1,064 | 1,021 | 1,027 | 879,100 | 1,027 |
| 2021-09-21 | 1,052 | 1,076 | 1,051 | 1,062 | 699,500 | 1,062 |
| 2021-09-17 | 1,099 | 1,113 | 1,091 | 1,110 | 460,600 | 1,110 |
| 2021-09-16 | 1,119 | 1,130 | 1,085 | 1,100 | 642,900 | 1,100 |
| 2021-09-15 | 1,135 | 1,136 | 1,104 | 1,116 | 600,900 | 1,116 |
| 2021-09-14 | 1,127 | 1,145 | 1,124 | 1,138 | 514,500 | 1,138 |
| 2021-09-13 | 1,111 | 1,119 | 1,095 | 1,119 | 1,025,500 | 1,119 |
| 2021-09-10 | 1,149 | 1,155 | 1,131 | 1,141 | 708,200 | 1,141 |
| 2021-09-09 | 1,162 | 1,178 | 1,139 | 1,139 | 1,379,900 | 1,139 |
| 2021-09-08 | 1,123 | 1,184 | 1,117 | 1,162 | 2,580,600 | 1,162 |
| 2021-09-07 | 1,113 | 1,119 | 1,095 | 1,106 | 588,300 | 1,106 |
| 2021-09-06 | 1,117 | 1,117 | 1,089 | 1,107 | 708,200 | 1,107 |
| 2021-09-03 | 1,101 | 1,111 | 1,093 | 1,100 | 586,400 | 1,100 |
| 2021-09-02 | 1,117 | 1,127 | 1,090 | 1,097 | 890,200 | 1,097 |
| 2021-09-01 | 1,125 | 1,141 | 1,103 | 1,124 | 977,000 | 1,124 |
| 2021-08-31 | 1,097 | 1,128 | 1,092 | 1,122 | 851,600 | 1,122 |
| 2021-08-30 | 1,077 | 1,109 | 1,071 | 1,106 | 955,900 | 1,106 |
| 2021-08-27 | 1,076 | 1,077 | 1,045 | 1,061 | 793,900 | 1,061 |
| 2021-08-26 | 1,088 | 1,099 | 1,073 | 1,076 | 813,600 | 1,076 |
| 2021-08-25 | 1,112 | 1,122 | 1,072 | 1,079 | 1,020,800 | 1,079 |
| 2021-08-24 | 1,112 | 1,129 | 1,092 | 1,098 | 894,400 | 1,098 |
| 2021-08-23 | 1,116 | 1,128 | 1,093 | 1,094 | 1,058,300 | 1,094 |
| 2021-08-20 | 1,173 | 1,183 | 1,099 | 1,104 | 1,771,700 | 1,104 |
| 2021-08-19 | 1,237 | 1,238 | 1,180 | 1,181 | 1,405,400 | 1,181 |
| 2021-08-18 | 1,285 | 1,287 | 1,248 | 1,258 | 888,300 | 1,258 |
| 2021-08-17 | 1,334 | 1,350 | 1,270 | 1,273 | 868,300 | 1,273 |
| 2021-08-16 | 1,381 | 1,390 | 1,318 | 1,320 | 932,700 | 1,320 |
| 2021-08-13 | 1,414 | 1,425 | 1,378 | 1,387 | 920,500 | 1,387 |
| 2021-08-12 | 1,375 | 1,412 | 1,365 | 1,410 | 1,816,700 | 1,410 |
| 2021-08-11 | 1,280 | 1,395 | 1,274 | 1,395 | 3,595,200 | 1,395 |
| 2021-08-10 | 1,205 | 1,274 | 1,188 | 1,272 | 1,335,500 | 1,272 |
| 2021-08-06 | 1,242 | 1,330 | 1,193 | 1,200 | 3,962,700 | 1,200 |
| 2021-08-05 | 1,225 | 1,245 | 1,205 | 1,225 | 460,500 | 1,225 |
| 2021-08-04 | 1,256 | 1,256 | 1,220 | 1,233 | 356,300 | 1,233 |
| 2021-08-03 | 1,254 | 1,273 | 1,248 | 1,254 | 409,400 | 1,254 |
| 2021-08-02 | 1,240 | 1,254 | 1,229 | 1,252 | 407,400 | 1,252 |
| 2021-07-30 | 1,246 | 1,250 | 1,227 | 1,234 | 505,400 | 1,234 |
| 2021-07-29 | 1,240 | 1,251 | 1,215 | 1,250 | 590,800 | 1,250 |
| 2021-07-28 | 1,233 | 1,253 | 1,214 | 1,230 | 882,700 | 1,230 |
| 2021-07-27 | 1,181 | 1,238 | 1,181 | 1,223 | 802,800 | 1,223 |
| 2021-07-26 | 1,151 | 1,190 | 1,143 | 1,180 | 665,800 | 1,180 |
| 2021-07-21 | 1,160 | 1,169 | 1,124 | 1,126 | 776,000 | 1,126 |
| 2021-07-20 | 1,194 | 1,204 | 1,130 | 1,130 | 1,620,000 | 1,130 |
| 2021-07-19 | 1,262 | 1,264 | 1,213 | 1,219 | 780,500 | 1,219 |
| 2021-07-16 | 1,235 | 1,285 | 1,231 | 1,274 | 1,096,000 | 1,274 |
| 2021-07-15 | 1,219 | 1,258 | 1,206 | 1,250 | 1,062,200 | 1,250 |
| 2021-07-14 | 1,197 | 1,225 | 1,192 | 1,219 | 392,300 | 1,219 |
| 2021-07-13 | 1,194 | 1,215 | 1,191 | 1,207 | 463,100 | 1,207 |
| 2021-07-12 | 1,177 | 1,191 | 1,170 | 1,186 | 324,200 | 1,186 |
| 2021-07-09 | 1,138 | 1,156 | 1,128 | 1,154 | 617,200 | 1,154 |
| 2021-07-08 | 1,178 | 1,193 | 1,155 | 1,161 | 467,100 | 1,161 |
| 2021-07-07 | 1,170 | 1,189 | 1,161 | 1,186 | 398,200 | 1,186 |
| 2021-07-06 | 1,170 | 1,197 | 1,168 | 1,194 | 410,000 | 1,194 |
| 2021-07-05 | 1,162 | 1,177 | 1,148 | 1,173 | 379,100 | 1,173 |
| 2021-07-02 | 1,159 | 1,167 | 1,144 | 1,161 | 458,900 | 1,161 |
| 2021-07-01 | 1,172 | 1,189 | 1,143 | 1,156 | 682,100 | 1,156 |
| 2021-06-30 | 1,207 | 1,208 | 1,173 | 1,173 | 705,300 | 1,173 |
| 2021-06-29 | 1,210 | 1,216 | 1,197 | 1,210 | 398,700 | 1,210 |
| 2021-06-28 | 1,232 | 1,243 | 1,207 | 1,212 | 765,200 | 1,212 |
| 2021-06-25 | 1,215 | 1,237 | 1,212 | 1,223 | 591,000 | 1,223 |
| 2021-06-24 | 1,214 | 1,226 | 1,198 | 1,201 | 509,900 | 1,201 |
| 2021-06-23 | 1,205 | 1,226 | 1,184 | 1,220 | 818,800 | 1,220 |
| 2021-06-22 | 1,197 | 1,207 | 1,180 | 1,204 | 782,200 | 1,204 |
| 2021-06-21 | 1,176 | 1,205 | 1,167 | 1,167 | 1,328,800 | 1,167 |
| 2021-06-18 | 1,290 | 1,290 | 1,210 | 1,218 | 2,716,500 | 1,218 |
| 2021-06-17 | 1,240 | 1,293 | 1,222 | 1,275 | 1,994,300 | 1,275 |
| 2021-06-16 | 1,284 | 1,330 | 1,222 | 1,229 | 5,480,800 | 1,229 |
| 2021-06-15 | 1,208 | 1,245 | 1,203 | 1,244 | 871,000 | 1,244 |
| 2021-06-14 | 1,180 | 1,210 | 1,178 | 1,207 | 447,100 | 1,207 |
| 2021-06-11 | 1,200 | 1,206 | 1,168 | 1,181 | 490,900 | 1,181 |
| 2021-06-10 | 1,210 | 1,224 | 1,198 | 1,201 | 457,600 | 1,201 |
| 2021-06-09 | 1,230 | 1,243 | 1,202 | 1,214 | 749,500 | 1,214 |
| 2021-06-08 | 1,248 | 1,250 | 1,213 | 1,221 | 711,800 | 1,221 |
| 2021-06-07 | 1,263 | 1,266 | 1,214 | 1,246 | 1,492,900 | 1,246 |
| 2021-06-04 | 1,197 | 1,233 | 1,181 | 1,233 | 1,050,200 | 1,233 |
| 2021-06-03 | 1,128 | 1,195 | 1,125 | 1,193 | 1,140,500 | 1,193 |
| 2021-06-02 | 1,120 | 1,136 | 1,108 | 1,130 | 626,100 | 1,130 |
| 2021-06-01 | 1,099 | 1,121 | 1,091 | 1,111 | 382,800 | 1,111 |
| 2021-05-31 | 1,130 | 1,133 | 1,096 | 1,100 | 554,800 | 1,100 |
| 2021-05-28 | 1,120 | 1,134 | 1,113 | 1,130 | 432,200 | 1,130 |
| 2021-05-27 | 1,123 | 1,131 | 1,105 | 1,107 | 380,300 | 1,107 |
| 2021-05-26 | 1,101 | 1,118 | 1,095 | 1,114 | 362,100 | 1,114 |
| 2021-05-25 | 1,135 | 1,138 | 1,106 | 1,115 | 587,100 | 1,115 |
| 2021-05-24 | 1,132 | 1,165 | 1,127 | 1,137 | 895,800 | 1,137 |
| 2021-05-21 | 1,110 | 1,117 | 1,093 | 1,097 | 387,100 | 1,097 |
| 2021-05-20 | 1,084 | 1,119 | 1,084 | 1,106 | 421,100 | 1,106 |
| 2021-05-19 | 1,080 | 1,126 | 1,078 | 1,095 | 547,600 | 1,095 |
| 2021-05-18 | 1,049 | 1,114 | 1,048 | 1,107 | 861,500 | 1,107 |
| 2021-05-17 | 1,130 | 1,143 | 1,019 | 1,034 | 1,647,200 | 1,034 |
| 2021-05-14 | 1,125 | 1,125 | 1,081 | 1,101 | 711,000 | 1,101 |
| 2021-05-13 | 1,092 | 1,133 | 1,080 | 1,100 | 831,700 | 1,100 |
| 2021-05-12 | 1,125 | 1,151 | 1,086 | 1,113 | 892,200 | 1,113 |
| 2021-05-11 | 1,189 | 1,190 | 1,140 | 1,143 | 778,200 | 1,143 |
| 2021-05-10 | 1,230 | 1,235 | 1,205 | 1,209 | 413,600 | 1,209 |
| 2021-05-07 | 1,195 | 1,228 | 1,182 | 1,224 | 591,100 | 1,224 |
| 2021-05-06 | 1,202 | 1,224 | 1,176 | 1,195 | 889,300 | 1,195 |
| 2021-04-30 | 1,186 | 1,192 | 1,154 | 1,155 | 528,000 | 1,155 |
| 2021-04-28 | 1,160 | 1,190 | 1,153 | 1,184 | 508,700 | 1,184 |
| 2021-04-27 | 1,169 | 1,184 | 1,161 | 1,163 | 404,200 | 1,163 |
| 2021-04-26 | 1,184 | 1,198 | 1,167 | 1,169 | 591,900 | 1,169 |
| 2021-04-23 | 1,187 | 1,211 | 1,172 | 1,183 | 579,600 | 1,183 |
| 2021-04-22 | 1,206 | 1,238 | 1,199 | 1,210 | 813,100 | 1,210 |
| 2021-04-21 | 1,195 | 1,204 | 1,168 | 1,176 | 729,800 | 1,176 |
| 2021-04-20 | 1,243 | 1,258 | 1,221 | 1,232 | 660,700 | 1,232 |
| 2021-04-19 | 1,239 | 1,265 | 1,233 | 1,264 | 781,400 | 1,264 |
| 2021-04-16 | 1,212 | 1,225 | 1,195 | 1,224 | 679,100 | 1,224 |
| 2021-04-15 | 1,165 | 1,217 | 1,165 | 1,211 | 820,100 | 1,211 |
| 2021-04-14 | 1,163 | 1,176 | 1,152 | 1,170 | 609,500 | 1,170 |
| 2021-04-13 | 1,148 | 1,197 | 1,143 | 1,179 | 841,000 | 1,179 |
| 2021-04-12 | 1,150 | 1,163 | 1,125 | 1,150 | 778,400 | 1,150 |
| 2021-04-09 | 1,141 | 1,174 | 1,138 | 1,155 | 686,100 | 1,155 |
| 2021-04-08 | 1,173 | 1,178 | 1,143 | 1,149 | 878,000 | 1,149 |
| 2021-04-07 | 1,198 | 1,220 | 1,175 | 1,191 | 952,900 | 1,191 |
| 2021-04-06 | 1,250 | 1,251 | 1,163 | 1,184 | 1,795,400 | 1,184 |
| 2021-04-05 | 1,284 | 1,284 | 1,243 | 1,249 | 810,900 | 1,249 |
| 2021-04-02 | 1,282 | 1,304 | 1,275 | 1,281 | 913,500 | 1,281 |
| 2021-04-01 | 1,315 | 1,326 | 1,265 | 1,272 | 1,267,500 | 1,272 |
| 2021-03-31 | 1,297 | 1,315 | 1,267 | 1,292 | 1,447,900 | 1,292 |
| 2021-03-30 | 1,229 | 1,313 | 1,216 | 1,307 | 1,816,000 | 1,307 |
| 2021-03-29 | 1,290 | 1,296 | 1,225 | 1,241 | 1,592,700 | 1,241 |
| 2021-03-26 | 1,263 | 1,270 | 1,213 | 1,264 | 1,617,000 | 1,264 |
| 2021-03-25 | 1,230 | 1,270 | 1,212 | 1,241 | 1,799,000 | 1,241 |
| 2021-03-24 | 1,307 | 1,309 | 1,213 | 1,221 | 2,873,800 | 1,221 |
| 2021-03-23 | 1,370 | 1,472 | 1,334 | 1,345 | 5,420,100 | 1,345 |
| 2021-03-22 | 1,368 | 1,368 | 1,324 | 1,325 | 1,685,000 | 1,325 |
| 2021-03-19 | 1,285 | 1,349 | 1,266 | 1,341 | 2,192,300 | 1,341 |
| 2021-03-18 | 1,237 | 1,293 | 1,224 | 1,286 | 1,962,300 | 1,286 |
| 2021-03-17 | 1,222 | 1,238 | 1,206 | 1,220 | 863,200 | 1,220 |
| 2021-03-16 | 1,214 | 1,237 | 1,181 | 1,229 | 1,301,400 | 1,229 |
| 2021-03-15 | 1,178 | 1,254 | 1,176 | 1,226 | 2,030,700 | 1,226 |
| 2021-03-12 | 1,187 | 1,193 | 1,150 | 1,168 | 1,492,900 | 1,168 |
| 2021-03-11 | 1,174 | 1,210 | 1,127 | 1,178 | 2,905,600 | 1,178 |
| 2021-03-10 | 1,113 | 1,186 | 1,103 | 1,167 | 2,935,300 | 1,167 |
| 2021-03-09 | 1,068 | 1,120 | 1,025 | 1,112 | 2,668,900 | 1,112 |
| 2021-03-08 | 1,020 | 1,074 | 1,007 | 1,071 | 2,370,700 | 1,071 |
| 2021-03-05 | 1,016 | 1,019 | 957 | 1,002 | 1,838,500 | 1,002 |
| 2021-03-04 | 1,004 | 1,043 | 996 | 1,034 | 1,989,700 | 1,034 |
| 2021-03-03 | 978 | 997 | 968 | 996 | 828,500 | 996 |
| 2021-03-02 | 992 | 1,005 | 960 | 972 | 791,300 | 972 |
| 2021-03-01 | 965 | 989 | 953 | 987 | 886,700 | 987 |
| 2021-02-26 | 975 | 980 | 940 | 948 | 1,274,000 | 948 |
| 2021-02-25 | 1,005 | 1,007 | 965 | 996 | 1,207,600 | 996 |
| 2021-02-24 | 958 | 1,004 | 951 | 975 | 1,888,000 | 975 |
| 2021-02-22 | 977 | 983 | 937 | 940 | 1,053,900 | 940 |
| 2021-02-19 | 973 | 988 | 945 | 953 | 1,358,000 | 953 |
| 2021-02-18 | 1,027 | 1,033 | 985 | 1,002 | 1,263,600 | 1,002 |
| 2021-02-17 | 1,054 | 1,085 | 1,015 | 1,024 | 2,078,200 | 1,024 |
| 2021-02-16 | 985 | 1,074 | 984 | 1,059 | 3,737,300 | 1,059 |
| 2021-02-15 | 989 | 1,075 | 970 | 983 | 5,622,100 | 983 |
| 2021-02-12 | 965 | 965 | 925 | 936 | 620,900 | 936 |
| 2021-02-10 | 918 | 963 | 913 | 946 | 1,429,000 | 946 |
| 2021-02-09 | 941 | 941 | 912 | 918 | 530,500 | 918 |
| 2021-02-08 | 942 | 947 | 929 | 937 | 661,700 | 937 |
| 2021-02-05 | 925 | 948 | 920 | 928 | 939,100 | 928 |
| 2021-02-04 | 910 | 926 | 909 | 926 | 520,700 | 926 |
| 2021-02-03 | 928 | 941 | 904 | 916 | 939,500 | 916 |
| 2021-02-02 | 888 | 929 | 886 | 925 | 1,073,200 | 925 |
| 2021-02-01 | 860 | 898 | 859 | 889 | 702,600 | 889 |
| 2021-01-29 | 901 | 907 | 864 | 869 | 1,006,200 | 869 |
| 2021-01-28 | 861 | 914 | 856 | 907 | 1,553,700 | 907 |
| 2021-01-27 | 910 | 915 | 885 | 889 | 909,400 | 889 |
| 2021-01-26 | 946 | 946 | 909 | 909 | 1,391,600 | 909 |
| 2021-01-25 | 950 | 969 | 940 | 961 | 1,459,800 | 961 |
| 2021-01-22 | 944 | 969 | 930 | 945 | 1,379,600 | 945 |
| 2021-01-21 | 959 | 964 | 933 | 949 | 1,187,300 | 949 |
| 2021-01-20 | 925 | 956 | 914 | 955 | 1,919,100 | 955 |
| 2021-01-19 | 896 | 925 | 892 | 916 | 1,562,700 | 916 |
| 2021-01-18 | 875 | 894 | 862 | 889 | 680,200 | 889 |
| 2021-01-15 | 870 | 890 | 859 | 878 | 1,294,200 | 878 |
| 2021-01-14 | 905 | 910 | 863 | 864 | 1,827,000 | 864 |
| 2021-01-13 | 908 | 922 | 894 | 912 | 1,510,500 | 912 |
| 2021-01-12 | 935 | 935 | 901 | 912 | 1,880,700 | 912 |
| 2021-01-08 | 933 | 961 | 926 | 944 | 1,838,500 | 944 |
| 2021-01-07 | 931 | 941 | 916 | 922 | 1,476,700 | 922 |
| 2021-01-06 | 933 | 945 | 908 | 916 | 1,925,800 | 916 |
| 2021-01-05 | 914 | 973 | 910 | 935 | 2,578,200 | 935 |
| 2021-01-04 | 945 | 948 | 894 | 920 | 2,094,600 | 920 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
