6962 (株)大真空 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 | 1,519 | 1,557 | 1,495 | 1,556 | 668,500 | 1,556 |
| 2021-12-29 | 1,554 | 1,581 | 1,514 | 1,521 | 684,600 | 1,521 |
| 2021-12-28 | 1,620 | 1,629 | 1,540 | 1,562 | 926,800 | 1,562 |
| 2021-12-27 | 1,628 | 1,668 | 1,571 | 1,611 | 1,070,300 | 1,611 |
| 2021-12-24 | 1,594 | 1,669 | 1,577 | 1,630 | 1,589,100 | 1,630 |
| 2021-12-23 | 1,518 | 1,589 | 1,498 | 1,588 | 1,321,800 | 1,588 |
| 2021-12-22 | 1,428 | 1,501 | 1,428 | 1,489 | 1,068,000 | 1,489 |
| 2021-12-21 | 1,415 | 1,430 | 1,324 | 1,429 | 1,204,800 | 1,429 |
| 2021-12-20 | 1,418 | 1,445 | 1,383 | 1,393 | 791,800 | 1,393 |
| 2021-12-17 | 1,503 | 1,508 | 1,411 | 1,437 | 1,617,700 | 1,437 |
| 2021-12-16 | 1,505 | 1,590 | 1,500 | 1,564 | 1,522,300 | 1,564 |
| 2021-12-15 | 1,435 | 1,478 | 1,425 | 1,433 | 468,300 | 1,433 |
| 2021-12-14 | 1,460 | 1,475 | 1,422 | 1,434 | 527,500 | 1,434 |
| 2021-12-13 | 1,540 | 1,554 | 1,476 | 1,482 | 618,300 | 1,482 |
| 2021-12-10 | 1,570 | 1,595 | 1,516 | 1,525 | 693,800 | 1,525 |
| 2021-12-09 | 1,602 | 1,612 | 1,532 | 1,582 | 1,150,300 | 1,582 |
| 2021-12-08 | 1,593 | 1,608 | 1,531 | 1,588 | 1,364,900 | 1,588 |
| 2021-12-07 | 1,460 | 1,536 | 1,457 | 1,533 | 1,131,200 | 1,533 |
| 2021-12-06 | 1,506 | 1,512 | 1,371 | 1,410 | 1,422,800 | 1,410 |
| 2021-12-03 | 1,553 | 1,579 | 1,480 | 1,526 | 973,900 | 1,526 |
| 2021-12-02 | 1,588 | 1,646 | 1,511 | 1,525 | 1,298,700 | 1,525 |
| 2021-12-01 | 1,610 | 1,678 | 1,571 | 1,608 | 1,279,800 | 1,608 |
| 2021-11-30 | 1,634 | 1,648 | 1,564 | 1,570 | 958,300 | 1,570 |
| 2021-11-29 | 1,570 | 1,684 | 1,553 | 1,594 | 1,360,400 | 1,594 |
| 2021-11-26 | 1,613 | 1,646 | 1,551 | 1,588 | 1,070,900 | 1,588 |
| 2021-11-25 | 1,670 | 1,673 | 1,555 | 1,588 | 1,536,500 | 1,588 |
| 2021-11-24 | 1,658 | 1,698 | 1,612 | 1,666 | 1,023,300 | 1,666 |
| 2021-11-22 | 1,760 | 1,790 | 1,636 | 1,666 | 2,756,500 | 1,666 |
| 2021-11-19 | 1,618 | 1,725 | 1,576 | 1,694 | 2,390,500 | 1,694 |
| 2021-11-18 | 1,658 | 1,694 | 1,616 | 1,616 | 1,394,700 | 1,616 |
| 2021-11-17 | 1,628 | 1,690 | 1,608 | 1,679 | 1,776,200 | 1,679 |
| 2021-11-16 | 1,556 | 1,635 | 1,529 | 1,624 | 2,121,100 | 1,624 |
| 2021-11-15 | 1,475 | 1,577 | 1,441 | 1,555 | 3,661,400 | 1,555 |
| 2021-11-12 | 1,350 | 1,520 | 1,350 | 1,498 | 4,789,800 | 1,498 |
| 2021-11-11 | 1,185 | 1,232 | 1,185 | 1,220 | 1,310,500 | 1,220 |
| 2021-11-10 | 1,118 | 1,197 | 1,110 | 1,181 | 1,773,900 | 1,181 |
| 2021-11-09 | 1,041 | 1,108 | 1,023 | 1,092 | 808,400 | 1,092 |
| 2021-11-08 | 1,031 | 1,058 | 1,024 | 1,043 | 305,700 | 1,043 |
| 2021-11-05 | 1,050 | 1,053 | 1,001 | 1,029 | 320,500 | 1,029 |
| 2021-11-04 | 1,035 | 1,047 | 1,030 | 1,045 | 243,500 | 1,045 |
| 2021-11-02 | 1,000 | 1,043 | 1,000 | 1,020 | 302,100 | 1,020 |
| 2021-11-01 | 1,040 | 1,040 | 991 | 1,014 | 357,100 | 1,014 |
| 2021-10-29 | 1,040 | 1,059 | 1,002 | 1,010 | 300,300 | 1,010 |
| 2021-10-28 | 981 | 1,050 | 980 | 1,043 | 438,400 | 1,043 |
| 2021-10-27 | 4,050 | 4,050 | 3,980 | 4,045 | 45,000 | 1,011.25 |
| 2021-10-26 | 4,105 | 4,105 | 4,035 | 4,035 | 47,100 | 1,008.75 |
| 2021-10-25 | 4,075 | 4,115 | 4,030 | 4,050 | 49,600 | 1,012.50 |
| 2021-10-22 | 4,100 | 4,175 | 4,050 | 4,145 | 45,600 | 1,036.25 |
| 2021-10-21 | 4,205 | 4,210 | 4,070 | 4,075 | 78,800 | 1,018.75 |
| 2021-10-20 | 4,265 | 4,315 | 4,220 | 4,220 | 81,600 | 1,055 |
| 2021-10-19 | 4,270 | 4,320 | 4,200 | 4,295 | 114,300 | 1,073.75 |
| 2021-10-18 | 4,035 | 4,180 | 4,020 | 4,180 | 132,400 | 1,045 |
| 2021-10-15 | 3,900 | 4,050 | 3,880 | 4,040 | 120,600 | 1,010 |
| 2021-10-14 | 3,890 | 3,945 | 3,825 | 3,830 | 66,500 | 957.50 |
| 2021-10-13 | 4,040 | 4,040 | 3,880 | 3,880 | 123,000 | 970 |
| 2021-10-12 | 4,060 | 4,110 | 4,020 | 4,055 | 92,500 | 1,013.75 |
| 2021-10-11 | 4,185 | 4,190 | 4,020 | 4,070 | 149,200 | 1,017.50 |
| 2021-10-08 | 4,040 | 4,225 | 4,025 | 4,125 | 423,500 | 1,031.25 |
| 2021-10-07 | 3,780 | 3,890 | 3,740 | 3,805 | 125,300 | 951.25 |
| 2021-10-06 | 3,720 | 3,805 | 3,635 | 3,710 | 162,500 | 927.50 |
| 2021-10-05 | 3,635 | 3,685 | 3,480 | 3,655 | 173,300 | 913.75 |
| 2021-10-04 | 3,895 | 3,895 | 3,650 | 3,705 | 157,200 | 926.25 |
| 2021-10-01 | 3,945 | 3,990 | 3,870 | 3,880 | 113,100 | 970 |
| 2021-09-30 | 4,100 | 4,100 | 3,910 | 3,945 | 104,100 | 986.25 |
| 2021-09-29 | 3,960 | 4,100 | 3,950 | 4,060 | 106,300 | 1,015 |
| 2021-09-28 | 4,135 | 4,180 | 4,020 | 4,085 | 117,000 | 1,021.25 |
| 2021-09-27 | 4,285 | 4,340 | 4,075 | 4,130 | 214,400 | 1,032.50 |
| 2021-09-24 | 4,085 | 4,255 | 4,080 | 4,210 | 275,100 | 1,052.50 |
| 2021-09-22 | 4,045 | 4,105 | 3,870 | 3,910 | 182,900 | 977.50 |
| 2021-09-21 | 3,940 | 4,110 | 3,935 | 4,040 | 152,600 | 1,010 |
| 2021-09-17 | 4,090 | 4,185 | 4,040 | 4,140 | 192,100 | 1,035 |
| 2021-09-16 | 4,250 | 4,265 | 4,010 | 4,055 | 303,200 | 1,013.75 |
| 2021-09-15 | 4,430 | 4,435 | 4,210 | 4,295 | 323,300 | 1,073.75 |
| 2021-09-14 | 4,550 | 4,655 | 4,425 | 4,480 | 496,200 | 1,120 |
| 2021-09-13 | 4,300 | 4,550 | 4,260 | 4,550 | 804,300 | 1,137.50 |
| 2021-09-10 | 3,835 | 3,885 | 3,805 | 3,860 | 82,900 | 965 |
| 2021-09-09 | 3,700 | 3,895 | 3,670 | 3,825 | 148,100 | 956.25 |
| 2021-09-08 | 3,705 | 3,750 | 3,650 | 3,750 | 99,500 | 937.50 |
| 2021-09-07 | 3,750 | 3,765 | 3,600 | 3,635 | 133,800 | 908.75 |
| 2021-09-06 | 3,800 | 3,820 | 3,705 | 3,740 | 91,200 | 935 |
| 2021-09-03 | 3,680 | 3,755 | 3,640 | 3,695 | 88,100 | 923.75 |
| 2021-09-02 | 3,690 | 3,780 | 3,660 | 3,725 | 106,100 | 931.25 |
| 2021-09-01 | 3,750 | 3,775 | 3,590 | 3,700 | 175,900 | 925 |
| 2021-08-31 | 3,820 | 3,825 | 3,720 | 3,770 | 134,600 | 942.50 |
| 2021-08-30 | 3,630 | 3,800 | 3,600 | 3,800 | 187,700 | 950 |
| 2021-08-27 | 3,470 | 3,520 | 3,415 | 3,490 | 88,800 | 872.50 |
| 2021-08-26 | 3,560 | 3,580 | 3,390 | 3,475 | 252,400 | 868.75 |
| 2021-08-25 | 3,325 | 3,455 | 3,315 | 3,440 | 252,100 | 860 |
| 2021-08-24 | 3,100 | 3,175 | 3,100 | 3,155 | 51,800 | 788.75 |
| 2021-08-23 | 3,015 | 3,105 | 3,015 | 3,080 | 90,900 | 770 |
| 2021-08-20 | 3,025 | 3,090 | 2,930 | 2,965 | 78,400 | 741.25 |
| 2021-08-19 | 3,100 | 3,145 | 3,025 | 3,025 | 78,800 | 756.25 |
| 2021-08-18 | 3,160 | 3,220 | 3,115 | 3,160 | 87,800 | 790 |
| 2021-08-17 | 3,300 | 3,300 | 3,145 | 3,155 | 111,100 | 788.75 |
| 2021-08-16 | 3,370 | 3,370 | 3,225 | 3,300 | 136,100 | 825 |
| 2021-08-13 | 3,900 | 3,960 | 3,330 | 3,365 | 462,300 | 841.25 |
| 2021-08-12 | 3,650 | 3,695 | 3,600 | 3,630 | 114,800 | 907.50 |
| 2021-08-11 | 3,590 | 3,635 | 3,560 | 3,615 | 70,100 | 903.75 |
| 2021-08-10 | 3,460 | 3,580 | 3,455 | 3,555 | 87,100 | 888.75 |
| 2021-08-06 | 3,555 | 3,570 | 3,460 | 3,460 | 39,200 | 865 |
| 2021-08-05 | 3,495 | 3,540 | 3,495 | 3,525 | 24,400 | 881.25 |
| 2021-08-04 | 3,600 | 3,600 | 3,480 | 3,510 | 51,200 | 877.50 |
| 2021-08-03 | 3,610 | 3,670 | 3,610 | 3,615 | 45,500 | 903.75 |
| 2021-08-02 | 3,520 | 3,615 | 3,510 | 3,610 | 45,700 | 902.50 |
| 2021-07-30 | 3,580 | 3,640 | 3,535 | 3,550 | 56,700 | 887.50 |
| 2021-07-29 | 3,570 | 3,575 | 3,475 | 3,565 | 44,600 | 891.25 |
| 2021-07-28 | 3,575 | 3,595 | 3,515 | 3,555 | 69,000 | 888.75 |
| 2021-07-27 | 3,630 | 3,655 | 3,570 | 3,625 | 72,800 | 906.25 |
| 2021-07-26 | 3,510 | 3,600 | 3,510 | 3,565 | 89,300 | 891.25 |
| 2021-07-21 | 3,510 | 3,540 | 3,425 | 3,435 | 68,600 | 858.75 |
| 2021-07-20 | 3,500 | 3,560 | 3,435 | 3,440 | 110,000 | 860 |
| 2021-07-19 | 3,560 | 3,635 | 3,490 | 3,495 | 88,900 | 873.75 |
| 2021-07-16 | 3,530 | 3,630 | 3,505 | 3,580 | 80,200 | 895 |
| 2021-07-15 | 3,605 | 3,625 | 3,530 | 3,535 | 82,200 | 883.75 |
| 2021-07-14 | 3,700 | 3,720 | 3,630 | 3,640 | 57,300 | 910 |
| 2021-07-13 | 3,740 | 3,775 | 3,695 | 3,725 | 54,000 | 931.25 |
| 2021-07-12 | 3,795 | 3,805 | 3,715 | 3,740 | 75,000 | 935 |
| 2021-07-09 | 3,660 | 3,745 | 3,640 | 3,725 | 109,600 | 931.25 |
| 2021-07-08 | 3,840 | 3,855 | 3,715 | 3,715 | 60,200 | 928.75 |
| 2021-07-07 | 3,855 | 3,900 | 3,800 | 3,805 | 61,400 | 951.25 |
| 2021-07-06 | 3,915 | 3,945 | 3,875 | 3,900 | 34,900 | 975 |
| 2021-07-05 | 4,015 | 4,025 | 3,910 | 3,925 | 39,600 | 981.25 |
| 2021-07-02 | 3,965 | 4,005 | 3,905 | 3,990 | 62,000 | 997.50 |
| 2021-07-01 | 4,135 | 4,135 | 3,960 | 3,970 | 79,200 | 992.50 |
| 2021-06-30 | 4,090 | 4,145 | 4,035 | 4,090 | 70,700 | 1,022.50 |
| 2021-06-29 | 4,185 | 4,220 | 4,030 | 4,050 | 121,300 | 1,012.50 |
| 2021-06-28 | 4,260 | 4,280 | 4,130 | 4,155 | 144,700 | 1,038.75 |
| 2021-06-25 | 4,240 | 4,295 | 4,165 | 4,260 | 137,200 | 1,065 |
| 2021-06-24 | 4,170 | 4,340 | 4,160 | 4,240 | 160,300 | 1,060 |
| 2021-06-23 | 4,245 | 4,260 | 4,140 | 4,145 | 144,900 | 1,036.25 |
| 2021-06-22 | 4,215 | 4,325 | 4,205 | 4,280 | 144,400 | 1,070 |
| 2021-06-21 | 4,100 | 4,230 | 4,070 | 4,175 | 215,000 | 1,043.75 |
| 2021-06-18 | 4,485 | 4,505 | 4,190 | 4,225 | 236,700 | 1,056.25 |
| 2021-06-17 | 4,420 | 4,455 | 4,310 | 4,450 | 118,400 | 1,112.50 |
| 2021-06-16 | 4,320 | 4,470 | 4,305 | 4,390 | 165,700 | 1,097.50 |
| 2021-06-15 | 4,225 | 4,360 | 4,165 | 4,320 | 157,500 | 1,080 |
| 2021-06-14 | 4,290 | 4,320 | 4,200 | 4,215 | 138,700 | 1,053.75 |
| 2021-06-11 | 4,140 | 4,310 | 4,130 | 4,240 | 260,000 | 1,060 |
| 2021-06-10 | 4,025 | 4,135 | 4,015 | 4,110 | 167,500 | 1,027.50 |
| 2021-06-09 | 4,070 | 4,280 | 4,040 | 4,090 | 472,400 | 1,022.50 |
| 2021-06-08 | 3,880 | 4,175 | 3,845 | 4,115 | 623,300 | 1,028.75 |
| 2021-06-07 | 3,645 | 3,735 | 3,615 | 3,660 | 180,600 | 915 |
| 2021-06-04 | 3,930 | 3,930 | 3,530 | 3,540 | 492,200 | 885 |
| 2021-06-03 | 3,700 | 3,960 | 3,665 | 3,925 | 296,300 | 981.25 |
| 2021-06-02 | 3,680 | 3,715 | 3,560 | 3,655 | 221,800 | 913.75 |
| 2021-06-01 | 3,535 | 3,620 | 3,505 | 3,620 | 247,500 | 905 |
| 2021-05-31 | 3,300 | 3,500 | 3,295 | 3,500 | 214,400 | 875 |
| 2021-05-28 | 3,170 | 3,280 | 3,160 | 3,270 | 184,400 | 817.50 |
| 2021-05-27 | 3,010 | 3,180 | 2,986 | 3,180 | 190,000 | 795 |
| 2021-05-26 | 2,780 | 3,015 | 2,780 | 3,010 | 265,800 | 752.50 |
| 2021-05-25 | 2,719 | 2,788 | 2,694 | 2,785 | 119,100 | 696.25 |
| 2021-05-24 | 2,701 | 2,716 | 2,662 | 2,699 | 51,700 | 674.75 |
| 2021-05-21 | 2,663 | 2,748 | 2,660 | 2,705 | 110,700 | 676.25 |
| 2021-05-20 | 2,551 | 2,660 | 2,551 | 2,658 | 75,400 | 664.50 |
| 2021-05-19 | 2,513 | 2,557 | 2,485 | 2,557 | 60,800 | 639.25 |
| 2021-05-18 | 2,486 | 2,552 | 2,470 | 2,513 | 50,300 | 628.25 |
| 2021-05-17 | 2,560 | 2,620 | 2,477 | 2,505 | 75,800 | 626.25 |
| 2021-05-14 | 2,600 | 2,667 | 2,524 | 2,557 | 260,300 | 639.25 |
| 2021-05-13 | 2,398 | 2,493 | 2,373 | 2,415 | 99,200 | 603.75 |
| 2021-05-12 | 2,501 | 2,522 | 2,396 | 2,429 | 99,700 | 607.25 |
| 2021-05-11 | 2,535 | 2,559 | 2,497 | 2,523 | 57,700 | 630.75 |
| 2021-05-10 | 2,640 | 2,640 | 2,574 | 2,585 | 47,200 | 646.25 |
| 2021-05-07 | 2,644 | 2,700 | 2,593 | 2,640 | 116,600 | 660 |
| 2021-05-06 | 2,573 | 2,671 | 2,536 | 2,643 | 252,000 | 660.75 |
| 2021-04-30 | 2,400 | 2,435 | 2,358 | 2,423 | 36,800 | 605.75 |
| 2021-04-28 | 2,400 | 2,405 | 2,307 | 2,391 | 66,500 | 597.75 |
| 2021-04-27 | 2,370 | 2,423 | 2,365 | 2,375 | 47,900 | 593.75 |
| 2021-04-26 | 2,447 | 2,447 | 2,347 | 2,350 | 59,400 | 587.50 |
| 2021-04-23 | 2,452 | 2,478 | 2,430 | 2,436 | 35,800 | 609 |
| 2021-04-22 | 2,464 | 2,508 | 2,455 | 2,485 | 30,400 | 621.25 |
| 2021-04-21 | 2,440 | 2,491 | 2,440 | 2,442 | 55,700 | 610.50 |
| 2021-04-20 | 2,489 | 2,503 | 2,433 | 2,490 | 36,500 | 622.50 |
| 2021-04-19 | 2,452 | 2,512 | 2,418 | 2,489 | 47,100 | 622.25 |
| 2021-04-16 | 2,483 | 2,512 | 2,445 | 2,452 | 45,100 | 613 |
| 2021-04-15 | 2,452 | 2,507 | 2,383 | 2,502 | 73,600 | 625.50 |
| 2021-04-14 | 2,471 | 2,509 | 2,445 | 2,452 | 45,100 | 613 |
| 2021-04-13 | 2,528 | 2,528 | 2,467 | 2,476 | 58,600 | 619 |
| 2021-04-12 | 2,580 | 2,580 | 2,507 | 2,528 | 32,800 | 632 |
| 2021-04-09 | 2,594 | 2,597 | 2,533 | 2,545 | 33,600 | 636.25 |
| 2021-04-08 | 2,590 | 2,601 | 2,554 | 2,565 | 21,800 | 641.25 |
| 2021-04-07 | 2,524 | 2,608 | 2,520 | 2,605 | 58,900 | 651.25 |
| 2021-04-06 | 2,578 | 2,580 | 2,500 | 2,520 | 36,500 | 630 |
| 2021-04-05 | 2,522 | 2,572 | 2,519 | 2,557 | 38,100 | 639.25 |
| 2021-04-02 | 2,522 | 2,546 | 2,493 | 2,534 | 48,300 | 633.50 |
| 2021-04-01 | 2,472 | 2,573 | 2,462 | 2,495 | 64,100 | 623.75 |
| 2021-03-31 | 2,482 | 2,505 | 2,472 | 2,476 | 23,800 | 619 |
| 2021-03-30 | 2,456 | 2,527 | 2,444 | 2,522 | 51,700 | 630.50 |
| 2021-03-29 | 2,505 | 2,505 | 2,453 | 2,475 | 45,200 | 618.75 |
| 2021-03-26 | 2,500 | 2,518 | 2,470 | 2,477 | 50,900 | 619.25 |
| 2021-03-25 | 2,456 | 2,482 | 2,417 | 2,467 | 68,300 | 616.75 |
| 2021-03-24 | 2,503 | 2,503 | 2,435 | 2,443 | 99,800 | 610.75 |
| 2021-03-23 | 2,576 | 2,600 | 2,521 | 2,521 | 105,800 | 630.25 |
| 2021-03-22 | 2,622 | 2,629 | 2,571 | 2,590 | 59,600 | 647.50 |
| 2021-03-19 | 2,511 | 2,620 | 2,511 | 2,602 | 87,400 | 650.50 |
| 2021-03-18 | 2,534 | 2,580 | 2,522 | 2,557 | 57,900 | 639.25 |
| 2021-03-17 | 2,514 | 2,548 | 2,491 | 2,512 | 46,300 | 628 |
| 2021-03-16 | 2,510 | 2,526 | 2,487 | 2,504 | 35,900 | 626 |
| 2021-03-15 | 2,531 | 2,550 | 2,490 | 2,515 | 47,300 | 628.75 |
| 2021-03-12 | 2,505 | 2,556 | 2,497 | 2,553 | 57,600 | 638.25 |
| 2021-03-11 | 2,500 | 2,528 | 2,475 | 2,528 | 52,600 | 632 |
| 2021-03-10 | 2,516 | 2,524 | 2,448 | 2,472 | 55,900 | 618 |
| 2021-03-09 | 2,454 | 2,519 | 2,403 | 2,492 | 76,800 | 623 |
| 2021-03-08 | 2,620 | 2,621 | 2,470 | 2,482 | 106,000 | 620.50 |
| 2021-03-05 | 2,626 | 2,626 | 2,492 | 2,586 | 91,800 | 646.50 |
| 2021-03-04 | 2,704 | 2,704 | 2,603 | 2,650 | 54,700 | 662.50 |
| 2021-03-03 | 2,665 | 2,762 | 2,644 | 2,720 | 102,600 | 680 |
| 2021-03-02 | 2,660 | 2,710 | 2,640 | 2,665 | 62,000 | 666.25 |
| 2021-03-01 | 2,608 | 2,635 | 2,554 | 2,627 | 49,100 | 656.75 |
| 2021-02-26 | 2,615 | 2,661 | 2,540 | 2,558 | 98,200 | 639.50 |
| 2021-02-25 | 2,691 | 2,763 | 2,655 | 2,665 | 119,500 | 666.25 |
| 2021-02-24 | 2,714 | 2,739 | 2,591 | 2,591 | 102,300 | 647.75 |
| 2021-02-22 | 2,557 | 2,715 | 2,557 | 2,680 | 104,400 | 670 |
| 2021-02-19 | 2,454 | 2,647 | 2,449 | 2,532 | 112,300 | 633 |
| 2021-02-18 | 2,597 | 2,631 | 2,461 | 2,461 | 101,600 | 615.25 |
| 2021-02-17 | 2,516 | 2,678 | 2,495 | 2,619 | 115,200 | 654.75 |
| 2021-02-16 | 2,544 | 2,614 | 2,515 | 2,526 | 90,600 | 631.50 |
| 2021-02-15 | 2,689 | 2,760 | 2,541 | 2,568 | 257,600 | 642 |
| 2021-02-12 | 2,430 | 2,430 | 2,380 | 2,392 | 43,100 | 598 |
| 2021-02-10 | 2,422 | 2,426 | 2,384 | 2,400 | 37,900 | 600 |
| 2021-02-09 | 2,400 | 2,440 | 2,371 | 2,434 | 45,700 | 608.50 |
| 2021-02-08 | 2,420 | 2,420 | 2,365 | 2,406 | 39,800 | 601.50 |
| 2021-02-05 | 2,436 | 2,453 | 2,390 | 2,420 | 49,500 | 605 |
| 2021-02-04 | 2,450 | 2,470 | 2,405 | 2,426 | 37,500 | 606.50 |
| 2021-02-03 | 2,432 | 2,438 | 2,387 | 2,433 | 40,700 | 608.25 |
| 2021-02-02 | 2,367 | 2,434 | 2,350 | 2,432 | 41,400 | 608 |
| 2021-02-01 | 2,326 | 2,390 | 2,290 | 2,354 | 61,900 | 588.50 |
| 2021-01-29 | 2,478 | 2,478 | 2,325 | 2,361 | 68,900 | 590.25 |
| 2021-01-28 | 2,444 | 2,492 | 2,371 | 2,451 | 114,400 | 612.75 |
| 2021-01-27 | 2,506 | 2,538 | 2,453 | 2,536 | 57,100 | 634 |
| 2021-01-26 | 2,548 | 2,548 | 2,470 | 2,483 | 48,300 | 620.75 |
| 2021-01-25 | 2,534 | 2,559 | 2,506 | 2,548 | 44,200 | 637 |
| 2021-01-22 | 2,588 | 2,588 | 2,506 | 2,522 | 72,700 | 630.50 |
| 2021-01-21 | 2,603 | 2,623 | 2,572 | 2,589 | 46,800 | 647.25 |
| 2021-01-20 | 2,655 | 2,655 | 2,590 | 2,615 | 38,500 | 653.75 |
| 2021-01-19 | 2,606 | 2,645 | 2,590 | 2,606 | 51,900 | 651.50 |
| 2021-01-18 | 2,610 | 2,680 | 2,530 | 2,656 | 80,500 | 664 |
| 2021-01-15 | 2,720 | 2,750 | 2,610 | 2,626 | 92,500 | 656.50 |
| 2021-01-14 | 2,724 | 2,790 | 2,661 | 2,677 | 84,600 | 669.25 |
| 2021-01-13 | 2,637 | 2,734 | 2,628 | 2,724 | 84,300 | 681 |
| 2021-01-12 | 2,665 | 2,684 | 2,620 | 2,637 | 41,100 | 659.25 |
| 2021-01-08 | 2,650 | 2,721 | 2,617 | 2,638 | 59,500 | 659.50 |
| 2021-01-07 | 2,699 | 2,711 | 2,624 | 2,624 | 49,800 | 656 |
| 2021-01-06 | 2,729 | 2,760 | 2,652 | 2,665 | 73,700 | 666.25 |
| 2021-01-05 | 2,655 | 2,757 | 2,652 | 2,720 | 110,900 | 680 |
| 2021-01-04 | 2,703 | 2,713 | 2,610 | 2,674 | 66,200 | 668.50 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
