7231 トピー工業(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 | 1,115 | 1,121 | 1,108 | 1,115 | 25,300 | 1,115 |
| 2021-12-29 | 1,093 | 1,115 | 1,093 | 1,115 | 33,700 | 1,115 |
| 2021-12-28 | 1,085 | 1,097 | 1,080 | 1,095 | 48,200 | 1,095 |
| 2021-12-27 | 1,094 | 1,094 | 1,076 | 1,077 | 25,000 | 1,077 |
| 2021-12-24 | 1,090 | 1,097 | 1,083 | 1,090 | 23,400 | 1,090 |
| 2021-12-23 | 1,080 | 1,092 | 1,080 | 1,088 | 18,000 | 1,088 |
| 2021-12-22 | 1,090 | 1,092 | 1,073 | 1,073 | 43,500 | 1,073 |
| 2021-12-21 | 1,077 | 1,094 | 1,072 | 1,089 | 37,500 | 1,089 |
| 2021-12-20 | 1,097 | 1,097 | 1,068 | 1,068 | 38,400 | 1,068 |
| 2021-12-17 | 1,099 | 1,116 | 1,099 | 1,104 | 34,900 | 1,104 |
| 2021-12-16 | 1,097 | 1,103 | 1,089 | 1,100 | 40,700 | 1,100 |
| 2021-12-15 | 1,082 | 1,097 | 1,082 | 1,088 | 27,100 | 1,088 |
| 2021-12-14 | 1,096 | 1,099 | 1,086 | 1,091 | 20,200 | 1,091 |
| 2021-12-13 | 1,104 | 1,105 | 1,085 | 1,093 | 29,100 | 1,093 |
| 2021-12-10 | 1,129 | 1,129 | 1,101 | 1,102 | 42,700 | 1,102 |
| 2021-12-09 | 1,120 | 1,123 | 1,109 | 1,123 | 36,300 | 1,123 |
| 2021-12-08 | 1,116 | 1,124 | 1,105 | 1,122 | 37,600 | 1,122 |
| 2021-12-07 | 1,087 | 1,116 | 1,087 | 1,116 | 48,700 | 1,116 |
| 2021-12-06 | 1,097 | 1,109 | 1,079 | 1,087 | 41,600 | 1,087 |
| 2021-12-03 | 1,067 | 1,090 | 1,062 | 1,090 | 26,000 | 1,090 |
| 2021-12-02 | 1,060 | 1,069 | 1,047 | 1,060 | 48,400 | 1,060 |
| 2021-12-01 | 1,050 | 1,066 | 1,032 | 1,060 | 56,400 | 1,060 |
| 2021-11-30 | 1,082 | 1,088 | 1,051 | 1,051 | 47,500 | 1,051 |
| 2021-11-29 | 1,100 | 1,100 | 1,068 | 1,068 | 76,500 | 1,068 |
| 2021-11-26 | 1,130 | 1,131 | 1,106 | 1,107 | 36,100 | 1,107 |
| 2021-11-25 | 1,136 | 1,144 | 1,130 | 1,138 | 20,100 | 1,138 |
| 2021-11-24 | 1,139 | 1,151 | 1,125 | 1,128 | 34,500 | 1,128 |
| 2021-11-22 | 1,106 | 1,135 | 1,093 | 1,129 | 83,600 | 1,129 |
| 2021-11-19 | 1,096 | 1,103 | 1,086 | 1,103 | 35,100 | 1,103 |
| 2021-11-18 | 1,101 | 1,110 | 1,086 | 1,093 | 62,100 | 1,093 |
| 2021-11-17 | 1,120 | 1,120 | 1,100 | 1,100 | 61,000 | 1,100 |
| 2021-11-16 | 1,140 | 1,145 | 1,120 | 1,120 | 28,000 | 1,120 |
| 2021-11-15 | 1,148 | 1,150 | 1,137 | 1,140 | 19,000 | 1,140 |
| 2021-11-12 | 1,120 | 1,135 | 1,120 | 1,133 | 25,900 | 1,133 |
| 2021-11-11 | 1,113 | 1,120 | 1,107 | 1,115 | 26,800 | 1,115 |
| 2021-11-10 | 1,128 | 1,128 | 1,110 | 1,112 | 36,900 | 1,112 |
| 2021-11-09 | 1,166 | 1,166 | 1,130 | 1,133 | 41,300 | 1,133 |
| 2021-11-08 | 1,155 | 1,168 | 1,142 | 1,146 | 41,300 | 1,146 |
| 2021-11-05 | 1,198 | 1,198 | 1,124 | 1,147 | 142,500 | 1,147 |
| 2021-11-04 | 1,200 | 1,205 | 1,193 | 1,198 | 22,900 | 1,198 |
| 2021-11-02 | 1,208 | 1,214 | 1,192 | 1,195 | 26,100 | 1,195 |
| 2021-11-01 | 1,214 | 1,215 | 1,194 | 1,215 | 41,700 | 1,215 |
| 2021-10-29 | 1,182 | 1,193 | 1,177 | 1,193 | 26,400 | 1,193 |
| 2021-10-28 | 1,189 | 1,191 | 1,180 | 1,187 | 28,400 | 1,187 |
| 2021-10-27 | 1,203 | 1,203 | 1,189 | 1,194 | 23,500 | 1,194 |
| 2021-10-26 | 1,186 | 1,201 | 1,183 | 1,195 | 23,600 | 1,195 |
| 2021-10-25 | 1,182 | 1,192 | 1,180 | 1,184 | 18,800 | 1,184 |
| 2021-10-22 | 1,185 | 1,186 | 1,174 | 1,174 | 33,400 | 1,174 |
| 2021-10-21 | 1,200 | 1,204 | 1,187 | 1,187 | 29,000 | 1,187 |
| 2021-10-20 | 1,220 | 1,226 | 1,203 | 1,203 | 19,700 | 1,203 |
| 2021-10-19 | 1,234 | 1,234 | 1,215 | 1,216 | 20,700 | 1,216 |
| 2021-10-18 | 1,232 | 1,237 | 1,221 | 1,234 | 18,100 | 1,234 |
| 2021-10-15 | 1,206 | 1,228 | 1,206 | 1,228 | 22,100 | 1,228 |
| 2021-10-14 | 1,204 | 1,206 | 1,189 | 1,200 | 23,000 | 1,200 |
| 2021-10-13 | 1,218 | 1,218 | 1,201 | 1,204 | 26,900 | 1,204 |
| 2021-10-12 | 1,223 | 1,228 | 1,214 | 1,218 | 18,200 | 1,218 |
| 2021-10-11 | 1,198 | 1,225 | 1,198 | 1,225 | 22,800 | 1,225 |
| 2021-10-08 | 1,191 | 1,207 | 1,191 | 1,196 | 28,000 | 1,196 |
| 2021-10-07 | 1,195 | 1,195 | 1,180 | 1,181 | 43,100 | 1,181 |
| 2021-10-06 | 1,199 | 1,219 | 1,191 | 1,193 | 46,300 | 1,193 |
| 2021-10-05 | 1,201 | 1,210 | 1,190 | 1,193 | 49,900 | 1,193 |
| 2021-10-04 | 1,230 | 1,232 | 1,205 | 1,207 | 39,900 | 1,207 |
| 2021-10-01 | 1,217 | 1,237 | 1,213 | 1,214 | 45,000 | 1,214 |
| 2021-09-30 | 1,250 | 1,256 | 1,222 | 1,222 | 45,600 | 1,222 |
| 2021-09-29 | 1,251 | 1,252 | 1,228 | 1,246 | 70,600 | 1,246 |
| 2021-09-28 | 1,258 | 1,279 | 1,255 | 1,277 | 65,200 | 1,277 |
| 2021-09-27 | 1,262 | 1,272 | 1,251 | 1,257 | 25,900 | 1,257 |
| 2021-09-24 | 1,259 | 1,266 | 1,242 | 1,262 | 54,900 | 1,262 |
| 2021-09-22 | 1,248 | 1,248 | 1,228 | 1,230 | 39,600 | 1,230 |
| 2021-09-21 | 1,265 | 1,293 | 1,249 | 1,249 | 84,300 | 1,249 |
| 2021-09-17 | 1,282 | 1,295 | 1,258 | 1,295 | 74,300 | 1,295 |
| 2021-09-16 | 1,265 | 1,285 | 1,265 | 1,285 | 41,100 | 1,285 |
| 2021-09-15 | 1,260 | 1,266 | 1,246 | 1,266 | 31,200 | 1,266 |
| 2021-09-14 | 1,267 | 1,276 | 1,261 | 1,276 | 29,900 | 1,276 |
| 2021-09-13 | 1,246 | 1,267 | 1,235 | 1,264 | 33,100 | 1,264 |
| 2021-09-10 | 1,231 | 1,249 | 1,231 | 1,249 | 39,400 | 1,249 |
| 2021-09-09 | 1,240 | 1,245 | 1,230 | 1,232 | 23,100 | 1,232 |
| 2021-09-08 | 1,230 | 1,247 | 1,227 | 1,247 | 39,200 | 1,247 |
| 2021-09-07 | 1,236 | 1,242 | 1,221 | 1,227 | 38,700 | 1,227 |
| 2021-09-06 | 1,220 | 1,234 | 1,208 | 1,234 | 40,800 | 1,234 |
| 2021-09-03 | 1,186 | 1,205 | 1,186 | 1,205 | 30,700 | 1,205 |
| 2021-09-02 | 1,190 | 1,191 | 1,180 | 1,184 | 16,800 | 1,184 |
| 2021-09-01 | 1,185 | 1,194 | 1,183 | 1,189 | 25,300 | 1,189 |
| 2021-08-31 | 1,175 | 1,194 | 1,171 | 1,185 | 36,000 | 1,185 |
| 2021-08-30 | 1,170 | 1,184 | 1,170 | 1,184 | 35,400 | 1,184 |
| 2021-08-27 | 1,162 | 1,166 | 1,155 | 1,163 | 14,600 | 1,163 |
| 2021-08-26 | 1,176 | 1,176 | 1,160 | 1,164 | 27,700 | 1,164 |
| 2021-08-25 | 1,140 | 1,170 | 1,140 | 1,170 | 55,200 | 1,170 |
| 2021-08-24 | 1,141 | 1,147 | 1,131 | 1,131 | 54,600 | 1,131 |
| 2021-08-23 | 1,140 | 1,155 | 1,132 | 1,132 | 44,300 | 1,132 |
| 2021-08-20 | 1,145 | 1,153 | 1,125 | 1,130 | 70,500 | 1,130 |
| 2021-08-19 | 1,163 | 1,167 | 1,146 | 1,146 | 62,200 | 1,146 |
| 2021-08-18 | 1,168 | 1,177 | 1,162 | 1,167 | 32,800 | 1,167 |
| 2021-08-17 | 1,180 | 1,186 | 1,168 | 1,168 | 44,800 | 1,168 |
| 2021-08-16 | 1,196 | 1,196 | 1,179 | 1,180 | 51,300 | 1,180 |
| 2021-08-13 | 1,185 | 1,206 | 1,185 | 1,206 | 34,000 | 1,206 |
| 2021-08-12 | 1,184 | 1,191 | 1,181 | 1,181 | 22,800 | 1,181 |
| 2021-08-11 | 1,172 | 1,185 | 1,164 | 1,178 | 37,200 | 1,178 |
| 2021-08-10 | 1,166 | 1,185 | 1,159 | 1,165 | 31,900 | 1,165 |
| 2021-08-06 | 1,180 | 1,181 | 1,160 | 1,160 | 53,300 | 1,160 |
| 2021-08-05 | 1,192 | 1,198 | 1,175 | 1,177 | 88,200 | 1,177 |
| 2021-08-04 | 1,230 | 1,231 | 1,191 | 1,192 | 142,900 | 1,192 |
| 2021-08-03 | 1,326 | 1,326 | 1,253 | 1,253 | 106,700 | 1,253 |
| 2021-08-02 | 1,287 | 1,313 | 1,287 | 1,312 | 39,300 | 1,312 |
| 2021-07-30 | 1,287 | 1,296 | 1,277 | 1,277 | 35,100 | 1,277 |
| 2021-07-29 | 1,286 | 1,293 | 1,283 | 1,293 | 15,000 | 1,293 |
| 2021-07-28 | 1,287 | 1,294 | 1,278 | 1,278 | 24,500 | 1,278 |
| 2021-07-27 | 1,284 | 1,298 | 1,281 | 1,298 | 20,100 | 1,298 |
| 2021-07-26 | 1,278 | 1,284 | 1,262 | 1,284 | 31,500 | 1,284 |
| 2021-07-21 | 1,276 | 1,279 | 1,250 | 1,254 | 26,400 | 1,254 |
| 2021-07-20 | 1,259 | 1,259 | 1,243 | 1,251 | 53,100 | 1,251 |
| 2021-07-19 | 1,282 | 1,282 | 1,261 | 1,262 | 35,700 | 1,262 |
| 2021-07-16 | 1,284 | 1,295 | 1,281 | 1,283 | 16,000 | 1,283 |
| 2021-07-15 | 1,284 | 1,304 | 1,284 | 1,290 | 29,500 | 1,290 |
| 2021-07-14 | 1,296 | 1,296 | 1,278 | 1,278 | 27,900 | 1,278 |
| 2021-07-13 | 1,292 | 1,296 | 1,284 | 1,296 | 25,100 | 1,296 |
| 2021-07-12 | 1,284 | 1,300 | 1,274 | 1,282 | 45,100 | 1,282 |
| 2021-07-09 | 1,258 | 1,270 | 1,241 | 1,262 | 56,900 | 1,262 |
| 2021-07-08 | 1,281 | 1,285 | 1,258 | 1,258 | 42,700 | 1,258 |
| 2021-07-07 | 1,300 | 1,300 | 1,281 | 1,281 | 32,000 | 1,281 |
| 2021-07-06 | 1,308 | 1,321 | 1,307 | 1,312 | 28,400 | 1,312 |
| 2021-07-05 | 1,316 | 1,328 | 1,308 | 1,310 | 27,800 | 1,310 |
| 2021-07-02 | 1,299 | 1,323 | 1,299 | 1,323 | 20,900 | 1,323 |
| 2021-07-01 | 1,307 | 1,307 | 1,293 | 1,296 | 25,200 | 1,296 |
| 2021-06-30 | 1,322 | 1,325 | 1,296 | 1,296 | 38,000 | 1,296 |
| 2021-06-29 | 1,320 | 1,321 | 1,300 | 1,321 | 40,500 | 1,321 |
| 2021-06-28 | 1,321 | 1,335 | 1,319 | 1,330 | 27,100 | 1,330 |
| 2021-06-25 | 1,295 | 1,311 | 1,293 | 1,310 | 31,800 | 1,310 |
| 2021-06-24 | 1,270 | 1,292 | 1,269 | 1,278 | 38,000 | 1,278 |
| 2021-06-23 | 1,301 | 1,301 | 1,272 | 1,276 | 42,300 | 1,276 |
| 2021-06-22 | 1,304 | 1,306 | 1,289 | 1,296 | 45,800 | 1,296 |
| 2021-06-21 | 1,300 | 1,300 | 1,272 | 1,276 | 71,000 | 1,276 |
| 2021-06-18 | 1,362 | 1,362 | 1,310 | 1,310 | 71,300 | 1,310 |
| 2021-06-17 | 1,379 | 1,381 | 1,368 | 1,371 | 19,900 | 1,371 |
| 2021-06-16 | 1,363 | 1,388 | 1,363 | 1,387 | 33,800 | 1,387 |
| 2021-06-15 | 1,360 | 1,370 | 1,352 | 1,363 | 16,900 | 1,363 |
| 2021-06-14 | 1,362 | 1,371 | 1,351 | 1,353 | 19,300 | 1,353 |
| 2021-06-11 | 1,373 | 1,373 | 1,360 | 1,363 | 35,700 | 1,363 |
| 2021-06-10 | 1,391 | 1,391 | 1,371 | 1,375 | 33,400 | 1,375 |
| 2021-06-09 | 1,393 | 1,408 | 1,391 | 1,391 | 26,900 | 1,391 |
| 2021-06-08 | 1,390 | 1,410 | 1,370 | 1,403 | 36,100 | 1,403 |
| 2021-06-07 | 1,410 | 1,419 | 1,387 | 1,391 | 39,700 | 1,391 |
| 2021-06-04 | 1,377 | 1,420 | 1,368 | 1,399 | 91,200 | 1,399 |
| 2021-06-03 | 1,378 | 1,380 | 1,350 | 1,365 | 51,200 | 1,365 |
| 2021-06-02 | 1,344 | 1,373 | 1,344 | 1,373 | 41,700 | 1,373 |
| 2021-06-01 | 1,329 | 1,341 | 1,319 | 1,341 | 46,900 | 1,341 |
| 2021-05-31 | 1,353 | 1,353 | 1,318 | 1,328 | 49,800 | 1,328 |
| 2021-05-28 | 1,327 | 1,359 | 1,317 | 1,357 | 47,800 | 1,357 |
| 2021-05-27 | 1,330 | 1,334 | 1,302 | 1,302 | 50,600 | 1,302 |
| 2021-05-26 | 1,332 | 1,342 | 1,322 | 1,331 | 33,200 | 1,331 |
| 2021-05-25 | 1,360 | 1,382 | 1,340 | 1,344 | 35,700 | 1,344 |
| 2021-05-24 | 1,331 | 1,366 | 1,331 | 1,360 | 40,700 | 1,360 |
| 2021-05-21 | 1,342 | 1,344 | 1,326 | 1,331 | 73,200 | 1,331 |
| 2021-05-20 | 1,349 | 1,379 | 1,343 | 1,347 | 67,300 | 1,347 |
| 2021-05-19 | 1,368 | 1,376 | 1,348 | 1,353 | 55,100 | 1,353 |
| 2021-05-18 | 1,362 | 1,398 | 1,362 | 1,381 | 44,700 | 1,381 |
| 2021-05-17 | 1,404 | 1,407 | 1,358 | 1,359 | 62,300 | 1,359 |
| 2021-05-14 | 1,438 | 1,438 | 1,380 | 1,380 | 62,200 | 1,380 |
| 2021-05-13 | 1,441 | 1,465 | 1,414 | 1,418 | 77,000 | 1,418 |
| 2021-05-12 | 1,480 | 1,508 | 1,415 | 1,448 | 194,600 | 1,448 |
| 2021-05-11 | 1,382 | 1,487 | 1,382 | 1,465 | 169,000 | 1,465 |
| 2021-05-10 | 1,389 | 1,405 | 1,389 | 1,398 | 32,900 | 1,398 |
| 2021-05-07 | 1,375 | 1,390 | 1,354 | 1,378 | 38,600 | 1,378 |
| 2021-05-06 | 1,333 | 1,380 | 1,333 | 1,375 | 45,200 | 1,375 |
| 2021-04-30 | 1,315 | 1,335 | 1,314 | 1,321 | 50,100 | 1,321 |
| 2021-04-28 | 1,331 | 1,331 | 1,313 | 1,315 | 42,500 | 1,315 |
| 2021-04-27 | 1,317 | 1,345 | 1,315 | 1,329 | 44,400 | 1,329 |
| 2021-04-26 | 1,313 | 1,324 | 1,308 | 1,316 | 32,400 | 1,316 |
| 2021-04-23 | 1,330 | 1,332 | 1,313 | 1,313 | 23,800 | 1,313 |
| 2021-04-22 | 1,362 | 1,362 | 1,326 | 1,331 | 28,200 | 1,331 |
| 2021-04-21 | 1,338 | 1,340 | 1,320 | 1,332 | 62,300 | 1,332 |
| 2021-04-20 | 1,380 | 1,380 | 1,361 | 1,363 | 42,200 | 1,363 |
| 2021-04-19 | 1,376 | 1,401 | 1,372 | 1,391 | 34,400 | 1,391 |
| 2021-04-16 | 1,390 | 1,390 | 1,371 | 1,384 | 23,100 | 1,384 |
| 2021-04-15 | 1,363 | 1,395 | 1,360 | 1,390 | 55,700 | 1,390 |
| 2021-04-14 | 1,369 | 1,369 | 1,339 | 1,363 | 50,000 | 1,363 |
| 2021-04-13 | 1,360 | 1,386 | 1,345 | 1,377 | 54,600 | 1,377 |
| 2021-04-12 | 1,345 | 1,371 | 1,338 | 1,367 | 62,600 | 1,367 |
| 2021-04-09 | 1,358 | 1,361 | 1,338 | 1,345 | 61,100 | 1,345 |
| 2021-04-08 | 1,368 | 1,371 | 1,346 | 1,362 | 72,900 | 1,362 |
| 2021-04-07 | 1,363 | 1,389 | 1,351 | 1,386 | 76,400 | 1,386 |
| 2021-04-06 | 1,399 | 1,404 | 1,358 | 1,366 | 90,300 | 1,366 |
| 2021-04-05 | 1,420 | 1,420 | 1,393 | 1,402 | 47,700 | 1,402 |
| 2021-04-02 | 1,411 | 1,416 | 1,403 | 1,407 | 33,700 | 1,407 |
| 2021-04-01 | 1,420 | 1,432 | 1,381 | 1,404 | 91,700 | 1,404 |
| 2021-03-31 | 1,418 | 1,426 | 1,393 | 1,395 | 74,400 | 1,395 |
| 2021-03-30 | 1,410 | 1,427 | 1,388 | 1,418 | 87,600 | 1,418 |
| 2021-03-29 | 1,429 | 1,446 | 1,395 | 1,418 | 125,300 | 1,418 |
| 2021-03-26 | 1,400 | 1,411 | 1,387 | 1,404 | 125,200 | 1,404 |
| 2021-03-25 | 1,392 | 1,412 | 1,375 | 1,383 | 133,400 | 1,383 |
| 2021-03-24 | 1,415 | 1,425 | 1,375 | 1,382 | 199,900 | 1,382 |
| 2021-03-23 | 1,522 | 1,522 | 1,468 | 1,469 | 93,400 | 1,469 |
| 2021-03-22 | 1,496 | 1,525 | 1,493 | 1,518 | 86,400 | 1,518 |
| 2021-03-19 | 1,510 | 1,510 | 1,478 | 1,499 | 318,100 | 1,499 |
| 2021-03-18 | 1,541 | 1,541 | 1,503 | 1,524 | 82,200 | 1,524 |
| 2021-03-17 | 1,532 | 1,532 | 1,510 | 1,524 | 51,100 | 1,524 |
| 2021-03-16 | 1,540 | 1,557 | 1,522 | 1,532 | 58,200 | 1,532 |
| 2021-03-15 | 1,480 | 1,564 | 1,480 | 1,550 | 117,200 | 1,550 |
| 2021-03-12 | 1,461 | 1,471 | 1,444 | 1,471 | 83,300 | 1,471 |
| 2021-03-11 | 1,479 | 1,500 | 1,463 | 1,470 | 65,100 | 1,470 |
| 2021-03-10 | 1,505 | 1,505 | 1,461 | 1,478 | 54,000 | 1,478 |
| 2021-03-09 | 1,477 | 1,509 | 1,467 | 1,506 | 86,900 | 1,506 |
| 2021-03-08 | 1,486 | 1,491 | 1,450 | 1,467 | 49,000 | 1,467 |
| 2021-03-05 | 1,430 | 1,457 | 1,403 | 1,456 | 64,500 | 1,456 |
| 2021-03-04 | 1,433 | 1,445 | 1,407 | 1,431 | 37,100 | 1,431 |
| 2021-03-03 | 1,395 | 1,456 | 1,389 | 1,432 | 95,200 | 1,432 |
| 2021-03-02 | 1,400 | 1,416 | 1,367 | 1,380 | 63,700 | 1,380 |
| 2021-03-01 | 1,399 | 1,402 | 1,363 | 1,402 | 71,100 | 1,402 |
| 2021-02-26 | 1,439 | 1,439 | 1,388 | 1,388 | 78,600 | 1,388 |
| 2021-02-25 | 1,443 | 1,451 | 1,427 | 1,439 | 45,100 | 1,439 |
| 2021-02-24 | 1,441 | 1,445 | 1,420 | 1,425 | 83,600 | 1,425 |
| 2021-02-22 | 1,443 | 1,469 | 1,440 | 1,448 | 26,000 | 1,448 |
| 2021-02-19 | 1,455 | 1,461 | 1,421 | 1,425 | 55,300 | 1,425 |
| 2021-02-18 | 1,490 | 1,490 | 1,438 | 1,475 | 66,500 | 1,475 |
| 2021-02-17 | 1,475 | 1,491 | 1,469 | 1,476 | 37,500 | 1,476 |
| 2021-02-16 | 1,432 | 1,485 | 1,421 | 1,481 | 89,500 | 1,481 |
| 2021-02-15 | 1,435 | 1,436 | 1,411 | 1,432 | 35,100 | 1,432 |
| 2021-02-12 | 1,466 | 1,466 | 1,425 | 1,428 | 40,600 | 1,428 |
| 2021-02-10 | 1,444 | 1,466 | 1,430 | 1,466 | 34,100 | 1,466 |
| 2021-02-09 | 1,446 | 1,465 | 1,423 | 1,444 | 49,000 | 1,444 |
| 2021-02-08 | 1,403 | 1,468 | 1,403 | 1,442 | 84,400 | 1,442 |
| 2021-02-05 | 1,391 | 1,414 | 1,378 | 1,402 | 79,900 | 1,402 |
| 2021-02-04 | 1,360 | 1,425 | 1,359 | 1,391 | 71,900 | 1,391 |
| 2021-02-03 | 1,295 | 1,362 | 1,295 | 1,359 | 108,300 | 1,359 |
| 2021-02-02 | 1,288 | 1,346 | 1,274 | 1,335 | 112,300 | 1,335 |
| 2021-02-01 | 1,262 | 1,288 | 1,262 | 1,267 | 35,300 | 1,267 |
| 2021-01-29 | 1,299 | 1,311 | 1,266 | 1,267 | 67,900 | 1,267 |
| 2021-01-28 | 1,295 | 1,309 | 1,283 | 1,294 | 49,700 | 1,294 |
| 2021-01-27 | 1,298 | 1,301 | 1,285 | 1,300 | 19,000 | 1,300 |
| 2021-01-26 | 1,283 | 1,298 | 1,281 | 1,298 | 31,900 | 1,298 |
| 2021-01-25 | 1,291 | 1,296 | 1,277 | 1,283 | 25,100 | 1,283 |
| 2021-01-22 | 1,295 | 1,305 | 1,286 | 1,291 | 43,100 | 1,291 |
| 2021-01-21 | 1,315 | 1,331 | 1,297 | 1,306 | 54,500 | 1,306 |
| 2021-01-20 | 1,262 | 1,304 | 1,249 | 1,304 | 50,200 | 1,304 |
| 2021-01-19 | 1,267 | 1,275 | 1,255 | 1,259 | 30,000 | 1,259 |
| 2021-01-18 | 1,258 | 1,272 | 1,249 | 1,267 | 41,300 | 1,267 |
| 2021-01-15 | 1,281 | 1,311 | 1,268 | 1,270 | 89,200 | 1,270 |
| 2021-01-14 | 1,294 | 1,300 | 1,275 | 1,281 | 51,500 | 1,281 |
| 2021-01-13 | 1,270 | 1,300 | 1,270 | 1,294 | 41,900 | 1,294 |
| 2021-01-12 | 1,263 | 1,274 | 1,250 | 1,274 | 47,100 | 1,274 |
| 2021-01-08 | 1,241 | 1,265 | 1,227 | 1,265 | 63,900 | 1,265 |
| 2021-01-07 | 1,212 | 1,244 | 1,212 | 1,240 | 55,400 | 1,240 |
| 2021-01-06 | 1,185 | 1,204 | 1,185 | 1,204 | 27,600 | 1,204 |
| 2021-01-05 | 1,164 | 1,187 | 1,161 | 1,183 | 32,500 | 1,183 |
| 2021-01-04 | 1,193 | 1,193 | 1,147 | 1,172 | 45,000 | 1,172 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.07株 [1985-03-27]1株→1.05株
