6677 (株)エスケーエレクトロニクス 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 | 990 | 1,003 | 983 | 996 | 22,400 | 996 |
| 2021-12-29 | 980 | 1,004 | 972 | 1,004 | 13,600 | 1,004 |
| 2021-12-28 | 963 | 983 | 963 | 980 | 25,300 | 980 |
| 2021-12-27 | 973 | 975 | 960 | 967 | 41,400 | 967 |
| 2021-12-24 | 985 | 992 | 971 | 972 | 55,700 | 972 |
| 2021-12-23 | 981 | 983 | 970 | 981 | 26,000 | 981 |
| 2021-12-22 | 957 | 976 | 957 | 975 | 27,200 | 975 |
| 2021-12-21 | 950 | 966 | 948 | 957 | 34,800 | 957 |
| 2021-12-20 | 993 | 995 | 950 | 956 | 58,200 | 956 |
| 2021-12-17 | 1,000 | 1,006 | 990 | 998 | 29,800 | 998 |
| 2021-12-16 | 1,012 | 1,019 | 1,002 | 1,017 | 19,700 | 1,017 |
| 2021-12-15 | 1,000 | 1,008 | 983 | 1,007 | 29,600 | 1,007 |
| 2021-12-14 | 1,004 | 1,024 | 994 | 1,010 | 15,400 | 1,010 |
| 2021-12-13 | 1,030 | 1,037 | 1,012 | 1,018 | 22,600 | 1,018 |
| 2021-12-10 | 1,020 | 1,036 | 1,011 | 1,015 | 46,500 | 1,015 |
| 2021-12-09 | 1,036 | 1,043 | 1,022 | 1,029 | 24,800 | 1,029 |
| 2021-12-08 | 1,060 | 1,060 | 1,042 | 1,042 | 12,900 | 1,042 |
| 2021-12-07 | 1,028 | 1,052 | 1,019 | 1,047 | 19,300 | 1,047 |
| 2021-12-06 | 1,055 | 1,055 | 1,007 | 1,015 | 17,800 | 1,015 |
| 2021-12-03 | 1,026 | 1,035 | 1,011 | 1,028 | 15,900 | 1,028 |
| 2021-12-02 | 1,017 | 1,051 | 1,017 | 1,026 | 24,100 | 1,026 |
| 2021-12-01 | 1,017 | 1,049 | 1,003 | 1,047 | 27,800 | 1,047 |
| 2021-11-30 | 1,021 | 1,058 | 1,020 | 1,038 | 29,400 | 1,038 |
| 2021-11-29 | 1,023 | 1,047 | 1,019 | 1,019 | 38,600 | 1,019 |
| 2021-11-26 | 1,101 | 1,101 | 1,038 | 1,054 | 58,300 | 1,054 |
| 2021-11-25 | 1,124 | 1,124 | 1,087 | 1,109 | 40,000 | 1,109 |
| 2021-11-24 | 1,140 | 1,160 | 1,110 | 1,116 | 110,300 | 1,116 |
| 2021-11-22 | 1,150 | 1,150 | 1,111 | 1,140 | 92,300 | 1,140 |
| 2021-11-19 | 1,091 | 1,178 | 1,091 | 1,178 | 133,000 | 1,178 |
| 2021-11-18 | 1,062 | 1,102 | 1,055 | 1,090 | 110,700 | 1,090 |
| 2021-11-17 | 1,006 | 1,063 | 1,006 | 1,062 | 91,100 | 1,062 |
| 2021-11-16 | 1,040 | 1,040 | 1,002 | 1,002 | 46,100 | 1,002 |
| 2021-11-15 | 1,066 | 1,069 | 1,022 | 1,048 | 72,300 | 1,048 |
| 2021-11-12 | 1,035 | 1,081 | 1,030 | 1,069 | 74,700 | 1,069 |
| 2021-11-11 | 1,043 | 1,058 | 1,020 | 1,035 | 83,700 | 1,035 |
| 2021-11-10 | 983 | 1,023 | 962 | 1,021 | 107,300 | 1,021 |
| 2021-11-09 | 922 | 989 | 922 | 983 | 161,700 | 983 |
| 2021-11-08 | 936 | 967 | 918 | 967 | 105,000 | 967 |
| 2021-11-05 | 954 | 954 | 931 | 939 | 24,400 | 939 |
| 2021-11-04 | 934 | 955 | 930 | 955 | 24,600 | 955 |
| 2021-11-02 | 919 | 934 | 919 | 934 | 11,700 | 934 |
| 2021-11-01 | 918 | 927 | 918 | 919 | 13,400 | 919 |
| 2021-10-29 | 923 | 924 | 918 | 918 | 5,300 | 918 |
| 2021-10-28 | 927 | 927 | 918 | 923 | 10,600 | 923 |
| 2021-10-27 | 928 | 928 | 920 | 926 | 6,200 | 926 |
| 2021-10-26 | 929 | 929 | 918 | 921 | 25,700 | 921 |
| 2021-10-25 | 931 | 931 | 923 | 925 | 4,800 | 925 |
| 2021-10-22 | 931 | 932 | 922 | 928 | 11,700 | 928 |
| 2021-10-21 | 949 | 949 | 930 | 931 | 14,900 | 931 |
| 2021-10-20 | 952 | 970 | 946 | 947 | 17,100 | 947 |
| 2021-10-19 | 954 | 955 | 945 | 950 | 8,900 | 950 |
| 2021-10-18 | 948 | 956 | 939 | 953 | 11,100 | 953 |
| 2021-10-15 | 924 | 948 | 924 | 948 | 16,100 | 948 |
| 2021-10-14 | 925 | 929 | 918 | 924 | 18,400 | 924 |
| 2021-10-13 | 936 | 936 | 923 | 924 | 13,800 | 924 |
| 2021-10-12 | 943 | 943 | 923 | 936 | 14,300 | 936 |
| 2021-10-11 | 942 | 942 | 929 | 942 | 31,300 | 942 |
| 2021-10-08 | 916 | 932 | 916 | 927 | 11,200 | 927 |
| 2021-10-07 | 925 | 940 | 910 | 915 | 39,300 | 915 |
| 2021-10-06 | 933 | 939 | 913 | 916 | 32,800 | 916 |
| 2021-10-05 | 925 | 928 | 905 | 915 | 33,500 | 915 |
| 2021-10-04 | 952 | 954 | 930 | 932 | 23,100 | 932 |
| 2021-10-01 | 956 | 965 | 944 | 950 | 32,700 | 950 |
| 2021-09-30 | 987 | 987 | 960 | 961 | 26,300 | 961 |
| 2021-09-29 | 988 | 995 | 973 | 990 | 35,300 | 990 |
| 2021-09-28 | 1,018 | 1,018 | 996 | 1,010 | 18,500 | 1,010 |
| 2021-09-27 | 1,013 | 1,018 | 998 | 1,000 | 16,000 | 1,000 |
| 2021-09-24 | 987 | 1,015 | 987 | 1,008 | 17,200 | 1,008 |
| 2021-09-22 | 998 | 998 | 978 | 978 | 25,900 | 978 |
| 2021-09-21 | 990 | 995 | 970 | 994 | 55,100 | 994 |
| 2021-09-17 | 1,003 | 1,027 | 1,003 | 1,019 | 29,200 | 1,019 |
| 2021-09-16 | 1,022 | 1,025 | 988 | 1,000 | 62,500 | 1,000 |
| 2021-09-15 | 1,050 | 1,050 | 1,019 | 1,021 | 48,200 | 1,021 |
| 2021-09-14 | 1,046 | 1,070 | 1,046 | 1,057 | 53,600 | 1,057 |
| 2021-09-13 | 1,004 | 1,044 | 1,004 | 1,044 | 33,900 | 1,044 |
| 2021-09-10 | 990 | 1,009 | 988 | 1,004 | 52,200 | 1,004 |
| 2021-09-09 | 988 | 994 | 985 | 994 | 30,300 | 994 |
| 2021-09-08 | 970 | 995 | 965 | 990 | 41,200 | 990 |
| 2021-09-07 | 966 | 986 | 961 | 974 | 38,100 | 974 |
| 2021-09-06 | 941 | 966 | 940 | 962 | 54,400 | 962 |
| 2021-09-03 | 932 | 944 | 930 | 931 | 38,200 | 931 |
| 2021-09-02 | 941 | 941 | 928 | 933 | 23,000 | 933 |
| 2021-09-01 | 929 | 944 | 928 | 944 | 25,800 | 944 |
| 2021-08-31 | 921 | 937 | 917 | 934 | 34,100 | 934 |
| 2021-08-30 | 930 | 937 | 919 | 920 | 44,900 | 920 |
| 2021-08-27 | 915 | 920 | 906 | 920 | 13,100 | 920 |
| 2021-08-26 | 923 | 923 | 911 | 915 | 10,800 | 915 |
| 2021-08-25 | 916 | 918 | 910 | 913 | 10,200 | 913 |
| 2021-08-24 | 900 | 920 | 900 | 916 | 22,900 | 916 |
| 2021-08-23 | 899 | 902 | 890 | 895 | 28,600 | 895 |
| 2021-08-20 | 920 | 922 | 890 | 894 | 55,600 | 894 |
| 2021-08-19 | 923 | 923 | 910 | 913 | 22,000 | 913 |
| 2021-08-18 | 908 | 925 | 899 | 923 | 25,000 | 923 |
| 2021-08-17 | 921 | 928 | 906 | 908 | 66,200 | 908 |
| 2021-08-16 | 946 | 946 | 916 | 921 | 55,700 | 921 |
| 2021-08-13 | 965 | 965 | 945 | 950 | 67,700 | 950 |
| 2021-08-12 | 987 | 987 | 951 | 965 | 53,900 | 965 |
| 2021-08-11 | 991 | 1,002 | 975 | 983 | 80,100 | 983 |
| 2021-08-10 | 999 | 1,029 | 997 | 1,024 | 27,300 | 1,024 |
| 2021-08-06 | 996 | 998 | 993 | 994 | 10,800 | 994 |
| 2021-08-05 | 993 | 999 | 991 | 994 | 10,400 | 994 |
| 2021-08-04 | 998 | 998 | 991 | 993 | 16,400 | 993 |
| 2021-08-03 | 1,004 | 1,004 | 996 | 998 | 10,800 | 998 |
| 2021-08-02 | 1,000 | 1,007 | 998 | 998 | 10,700 | 998 |
| 2021-07-30 | 995 | 1,001 | 991 | 1,001 | 9,400 | 1,001 |
| 2021-07-29 | 1,010 | 1,010 | 992 | 992 | 9,300 | 992 |
| 2021-07-28 | 995 | 997 | 992 | 992 | 24,400 | 992 |
| 2021-07-27 | 1,001 | 1,007 | 997 | 1,002 | 14,700 | 1,002 |
| 2021-07-26 | 998 | 1,005 | 992 | 1,001 | 19,000 | 1,001 |
| 2021-07-21 | 1,008 | 1,009 | 986 | 987 | 39,200 | 987 |
| 2021-07-20 | 992 | 1,009 | 992 | 994 | 30,400 | 994 |
| 2021-07-19 | 1,039 | 1,039 | 1,005 | 1,006 | 33,700 | 1,006 |
| 2021-07-16 | 1,021 | 1,029 | 1,016 | 1,028 | 25,900 | 1,028 |
| 2021-07-15 | 1,027 | 1,033 | 1,027 | 1,027 | 12,400 | 1,027 |
| 2021-07-14 | 1,038 | 1,038 | 1,026 | 1,027 | 12,200 | 1,027 |
| 2021-07-13 | 1,039 | 1,039 | 1,027 | 1,028 | 27,800 | 1,028 |
| 2021-07-12 | 1,028 | 1,037 | 1,023 | 1,028 | 19,000 | 1,028 |
| 2021-07-09 | 1,005 | 1,019 | 998 | 1,016 | 33,500 | 1,016 |
| 2021-07-08 | 1,024 | 1,024 | 1,010 | 1,010 | 49,200 | 1,010 |
| 2021-07-07 | 1,029 | 1,029 | 1,023 | 1,023 | 18,300 | 1,023 |
| 2021-07-06 | 1,032 | 1,032 | 1,023 | 1,029 | 14,100 | 1,029 |
| 2021-07-05 | 1,025 | 1,035 | 1,025 | 1,030 | 11,000 | 1,030 |
| 2021-07-02 | 1,028 | 1,033 | 1,021 | 1,025 | 25,600 | 1,025 |
| 2021-07-01 | 1,031 | 1,042 | 1,022 | 1,027 | 26,900 | 1,027 |
| 2021-06-30 | 1,032 | 1,036 | 1,029 | 1,030 | 11,400 | 1,030 |
| 2021-06-29 | 1,044 | 1,044 | 1,030 | 1,033 | 20,700 | 1,033 |
| 2021-06-28 | 1,044 | 1,058 | 1,039 | 1,047 | 23,500 | 1,047 |
| 2021-06-25 | 1,030 | 1,051 | 1,030 | 1,043 | 18,800 | 1,043 |
| 2021-06-24 | 1,038 | 1,040 | 1,027 | 1,029 | 18,200 | 1,029 |
| 2021-06-23 | 1,039 | 1,042 | 1,030 | 1,038 | 16,000 | 1,038 |
| 2021-06-22 | 1,056 | 1,059 | 1,039 | 1,046 | 37,000 | 1,046 |
| 2021-06-21 | 1,048 | 1,048 | 1,025 | 1,026 | 48,900 | 1,026 |
| 2021-06-18 | 1,041 | 1,068 | 1,034 | 1,059 | 35,700 | 1,059 |
| 2021-06-17 | 1,042 | 1,047 | 1,033 | 1,045 | 21,400 | 1,045 |
| 2021-06-16 | 1,050 | 1,050 | 1,041 | 1,045 | 17,500 | 1,045 |
| 2021-06-15 | 1,046 | 1,052 | 1,039 | 1,045 | 22,800 | 1,045 |
| 2021-06-14 | 1,048 | 1,051 | 1,032 | 1,048 | 15,400 | 1,048 |
| 2021-06-11 | 1,044 | 1,052 | 1,032 | 1,032 | 14,400 | 1,032 |
| 2021-06-10 | 1,050 | 1,052 | 1,033 | 1,034 | 36,400 | 1,034 |
| 2021-06-09 | 1,060 | 1,074 | 1,050 | 1,050 | 31,000 | 1,050 |
| 2021-06-08 | 1,053 | 1,080 | 1,052 | 1,057 | 62,400 | 1,057 |
| 2021-06-07 | 1,055 | 1,058 | 1,047 | 1,055 | 19,800 | 1,055 |
| 2021-06-04 | 1,043 | 1,052 | 1,034 | 1,047 | 16,700 | 1,047 |
| 2021-06-03 | 1,034 | 1,051 | 1,034 | 1,043 | 42,000 | 1,043 |
| 2021-06-02 | 1,050 | 1,051 | 1,034 | 1,034 | 24,100 | 1,034 |
| 2021-06-01 | 1,038 | 1,046 | 1,029 | 1,038 | 18,000 | 1,038 |
| 2021-05-31 | 1,050 | 1,050 | 1,027 | 1,038 | 44,600 | 1,038 |
| 2021-05-28 | 1,033 | 1,059 | 1,019 | 1,038 | 85,100 | 1,038 |
| 2021-05-27 | 1,020 | 1,030 | 1,002 | 1,029 | 54,800 | 1,029 |
| 2021-05-26 | 1,017 | 1,022 | 1,005 | 1,005 | 47,700 | 1,005 |
| 2021-05-25 | 1,040 | 1,044 | 1,022 | 1,022 | 31,000 | 1,022 |
| 2021-05-24 | 1,050 | 1,065 | 1,030 | 1,030 | 61,000 | 1,030 |
| 2021-05-21 | 1,059 | 1,059 | 1,029 | 1,045 | 59,400 | 1,045 |
| 2021-05-20 | 1,016 | 1,061 | 1,015 | 1,055 | 53,100 | 1,055 |
| 2021-05-19 | 1,055 | 1,059 | 1,024 | 1,027 | 113,900 | 1,027 |
| 2021-05-18 | 1,065 | 1,079 | 1,051 | 1,055 | 206,200 | 1,055 |
| 2021-05-17 | 1,230 | 1,230 | 1,200 | 1,225 | 44,300 | 1,225 |
| 2021-05-14 | 1,206 | 1,212 | 1,187 | 1,206 | 16,600 | 1,206 |
| 2021-05-13 | 1,199 | 1,218 | 1,181 | 1,192 | 24,600 | 1,192 |
| 2021-05-12 | 1,257 | 1,257 | 1,197 | 1,212 | 35,000 | 1,212 |
| 2021-05-11 | 1,276 | 1,276 | 1,241 | 1,246 | 27,400 | 1,246 |
| 2021-05-10 | 1,285 | 1,294 | 1,272 | 1,280 | 14,300 | 1,280 |
| 2021-05-07 | 1,270 | 1,287 | 1,265 | 1,283 | 6,900 | 1,283 |
| 2021-05-06 | 1,261 | 1,276 | 1,260 | 1,268 | 13,700 | 1,268 |
| 2021-04-30 | 1,280 | 1,280 | 1,260 | 1,261 | 18,400 | 1,261 |
| 2021-04-28 | 1,290 | 1,290 | 1,267 | 1,269 | 13,200 | 1,269 |
| 2021-04-27 | 1,293 | 1,296 | 1,276 | 1,276 | 8,500 | 1,276 |
| 2021-04-26 | 1,313 | 1,313 | 1,291 | 1,291 | 16,700 | 1,291 |
| 2021-04-23 | 1,281 | 1,320 | 1,273 | 1,313 | 22,300 | 1,313 |
| 2021-04-22 | 1,273 | 1,294 | 1,262 | 1,292 | 18,400 | 1,292 |
| 2021-04-21 | 1,291 | 1,294 | 1,252 | 1,252 | 49,000 | 1,252 |
| 2021-04-20 | 1,352 | 1,357 | 1,309 | 1,313 | 47,100 | 1,313 |
| 2021-04-19 | 1,318 | 1,373 | 1,308 | 1,373 | 73,500 | 1,373 |
| 2021-04-16 | 1,294 | 1,313 | 1,281 | 1,313 | 41,900 | 1,313 |
| 2021-04-15 | 1,294 | 1,300 | 1,279 | 1,300 | 14,100 | 1,300 |
| 2021-04-14 | 1,294 | 1,324 | 1,293 | 1,306 | 35,400 | 1,306 |
| 2021-04-13 | 1,258 | 1,292 | 1,257 | 1,292 | 30,100 | 1,292 |
| 2021-04-12 | 1,289 | 1,289 | 1,251 | 1,272 | 18,200 | 1,272 |
| 2021-04-09 | 1,283 | 1,294 | 1,266 | 1,269 | 26,100 | 1,269 |
| 2021-04-08 | 1,302 | 1,302 | 1,279 | 1,285 | 18,400 | 1,285 |
| 2021-04-07 | 1,320 | 1,327 | 1,300 | 1,305 | 31,900 | 1,305 |
| 2021-04-06 | 1,330 | 1,335 | 1,304 | 1,308 | 21,000 | 1,308 |
| 2021-04-05 | 1,305 | 1,330 | 1,287 | 1,324 | 30,000 | 1,324 |
| 2021-04-02 | 1,279 | 1,298 | 1,273 | 1,298 | 12,600 | 1,298 |
| 2021-04-01 | 1,280 | 1,284 | 1,259 | 1,273 | 20,800 | 1,273 |
| 2021-03-31 | 1,281 | 1,282 | 1,270 | 1,272 | 18,200 | 1,272 |
| 2021-03-30 | 1,271 | 1,286 | 1,271 | 1,281 | 15,500 | 1,281 |
| 2021-03-29 | 1,292 | 1,292 | 1,265 | 1,270 | 29,400 | 1,270 |
| 2021-03-26 | 1,254 | 1,267 | 1,254 | 1,265 | 9,700 | 1,265 |
| 2021-03-25 | 1,241 | 1,261 | 1,241 | 1,254 | 15,200 | 1,254 |
| 2021-03-24 | 1,278 | 1,278 | 1,239 | 1,254 | 48,900 | 1,254 |
| 2021-03-23 | 1,306 | 1,306 | 1,283 | 1,284 | 22,200 | 1,284 |
| 2021-03-22 | 1,297 | 1,305 | 1,278 | 1,287 | 29,100 | 1,287 |
| 2021-03-19 | 1,284 | 1,295 | 1,272 | 1,286 | 23,300 | 1,286 |
| 2021-03-18 | 1,280 | 1,307 | 1,268 | 1,299 | 47,800 | 1,299 |
| 2021-03-17 | 1,285 | 1,285 | 1,271 | 1,282 | 8,900 | 1,282 |
| 2021-03-16 | 1,292 | 1,292 | 1,266 | 1,287 | 17,100 | 1,287 |
| 2021-03-15 | 1,299 | 1,299 | 1,250 | 1,262 | 17,100 | 1,262 |
| 2021-03-12 | 1,240 | 1,276 | 1,239 | 1,275 | 24,800 | 1,275 |
| 2021-03-11 | 1,233 | 1,233 | 1,212 | 1,229 | 9,000 | 1,229 |
| 2021-03-10 | 1,215 | 1,231 | 1,211 | 1,216 | 20,800 | 1,216 |
| 2021-03-09 | 1,254 | 1,256 | 1,210 | 1,212 | 36,500 | 1,212 |
| 2021-03-08 | 1,230 | 1,263 | 1,220 | 1,254 | 32,000 | 1,254 |
| 2021-03-05 | 1,213 | 1,230 | 1,188 | 1,230 | 40,400 | 1,230 |
| 2021-03-04 | 1,217 | 1,233 | 1,191 | 1,228 | 45,400 | 1,228 |
| 2021-03-03 | 1,240 | 1,253 | 1,225 | 1,228 | 17,900 | 1,228 |
| 2021-03-02 | 1,287 | 1,287 | 1,235 | 1,250 | 37,800 | 1,250 |
| 2021-03-01 | 1,295 | 1,299 | 1,271 | 1,275 | 17,500 | 1,275 |
| 2021-02-26 | 1,280 | 1,295 | 1,265 | 1,268 | 50,200 | 1,268 |
| 2021-02-25 | 1,349 | 1,349 | 1,287 | 1,288 | 32,100 | 1,288 |
| 2021-02-24 | 1,380 | 1,380 | 1,319 | 1,326 | 20,500 | 1,326 |
| 2021-02-22 | 1,333 | 1,395 | 1,333 | 1,373 | 77,400 | 1,373 |
| 2021-02-19 | 1,310 | 1,357 | 1,310 | 1,338 | 29,200 | 1,338 |
| 2021-02-18 | 1,362 | 1,362 | 1,311 | 1,321 | 32,400 | 1,321 |
| 2021-02-17 | 1,333 | 1,372 | 1,330 | 1,345 | 28,600 | 1,345 |
| 2021-02-16 | 1,387 | 1,387 | 1,332 | 1,338 | 21,300 | 1,338 |
| 2021-02-15 | 1,388 | 1,397 | 1,351 | 1,365 | 80,400 | 1,365 |
| 2021-02-12 | 1,361 | 1,366 | 1,323 | 1,328 | 85,500 | 1,328 |
| 2021-02-10 | 1,390 | 1,390 | 1,330 | 1,380 | 114,300 | 1,380 |
| 2021-02-09 | 1,300 | 1,418 | 1,293 | 1,409 | 246,800 | 1,409 |
| 2021-02-08 | 1,382 | 1,430 | 1,379 | 1,405 | 78,100 | 1,405 |
| 2021-02-05 | 1,353 | 1,369 | 1,335 | 1,354 | 38,600 | 1,354 |
| 2021-02-04 | 1,347 | 1,377 | 1,313 | 1,323 | 44,400 | 1,323 |
| 2021-02-03 | 1,340 | 1,363 | 1,331 | 1,344 | 26,700 | 1,344 |
| 2021-02-02 | 1,320 | 1,348 | 1,292 | 1,335 | 30,200 | 1,335 |
| 2021-02-01 | 1,256 | 1,307 | 1,256 | 1,295 | 33,500 | 1,295 |
| 2021-01-29 | 1,345 | 1,356 | 1,261 | 1,271 | 68,800 | 1,271 |
| 2021-01-28 | 1,314 | 1,365 | 1,306 | 1,340 | 31,300 | 1,340 |
| 2021-01-27 | 1,408 | 1,408 | 1,364 | 1,374 | 21,800 | 1,374 |
| 2021-01-26 | 1,417 | 1,420 | 1,390 | 1,402 | 17,800 | 1,402 |
| 2021-01-25 | 1,385 | 1,420 | 1,377 | 1,415 | 18,100 | 1,415 |
| 2021-01-22 | 1,380 | 1,384 | 1,360 | 1,383 | 14,600 | 1,383 |
| 2021-01-21 | 1,409 | 1,414 | 1,384 | 1,384 | 16,700 | 1,384 |
| 2021-01-20 | 1,411 | 1,417 | 1,381 | 1,398 | 15,200 | 1,398 |
| 2021-01-19 | 1,405 | 1,413 | 1,390 | 1,396 | 25,400 | 1,396 |
| 2021-01-18 | 1,393 | 1,400 | 1,369 | 1,393 | 24,800 | 1,393 |
| 2021-01-15 | 1,442 | 1,442 | 1,396 | 1,419 | 15,500 | 1,419 |
| 2021-01-14 | 1,455 | 1,455 | 1,393 | 1,422 | 44,400 | 1,422 |
| 2021-01-13 | 1,432 | 1,468 | 1,428 | 1,458 | 46,800 | 1,458 |
| 2021-01-12 | 1,373 | 1,443 | 1,373 | 1,428 | 53,300 | 1,428 |
| 2021-01-08 | 1,388 | 1,388 | 1,358 | 1,368 | 32,200 | 1,368 |
| 2021-01-07 | 1,368 | 1,380 | 1,351 | 1,351 | 29,800 | 1,351 |
| 2021-01-06 | 1,373 | 1,373 | 1,347 | 1,367 | 26,100 | 1,367 |
| 2021-01-05 | 1,325 | 1,385 | 1,325 | 1,382 | 38,400 | 1,382 |
| 2021-01-04 | 1,329 | 1,341 | 1,286 | 1,325 | 43,100 | 1,325 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
