7236 (株)ティラド 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 | 2,774 | 2,813 | 2,739 | 2,803 | 11,300 | 2,803 |
| 2021-12-29 | 2,715 | 2,796 | 2,710 | 2,796 | 17,200 | 2,796 |
| 2021-12-28 | 2,684 | 2,722 | 2,641 | 2,722 | 24,000 | 2,722 |
| 2021-12-27 | 2,673 | 2,700 | 2,637 | 2,668 | 13,900 | 2,668 |
| 2021-12-24 | 2,642 | 2,688 | 2,642 | 2,687 | 18,800 | 2,687 |
| 2021-12-23 | 2,671 | 2,676 | 2,629 | 2,642 | 11,100 | 2,642 |
| 2021-12-22 | 2,540 | 2,617 | 2,506 | 2,594 | 22,600 | 2,594 |
| 2021-12-21 | 2,592 | 2,592 | 2,494 | 2,529 | 32,400 | 2,529 |
| 2021-12-20 | 2,722 | 2,722 | 2,556 | 2,557 | 42,000 | 2,557 |
| 2021-12-17 | 2,806 | 2,825 | 2,738 | 2,749 | 20,000 | 2,749 |
| 2021-12-16 | 2,782 | 2,818 | 2,762 | 2,814 | 18,300 | 2,814 |
| 2021-12-15 | 2,821 | 2,827 | 2,771 | 2,782 | 30,800 | 2,782 |
| 2021-12-14 | 2,914 | 2,916 | 2,836 | 2,844 | 16,400 | 2,844 |
| 2021-12-13 | 2,972 | 2,972 | 2,895 | 2,916 | 16,300 | 2,916 |
| 2021-12-10 | 3,000 | 3,005 | 2,962 | 2,972 | 17,200 | 2,972 |
| 2021-12-09 | 2,991 | 3,035 | 2,968 | 3,005 | 20,800 | 3,005 |
| 2021-12-08 | 2,984 | 3,025 | 2,964 | 3,020 | 19,300 | 3,020 |
| 2021-12-07 | 2,914 | 3,005 | 2,914 | 2,983 | 29,900 | 2,983 |
| 2021-12-06 | 2,971 | 2,976 | 2,893 | 2,897 | 11,600 | 2,897 |
| 2021-12-03 | 2,952 | 3,000 | 2,929 | 2,971 | 32,400 | 2,971 |
| 2021-12-02 | 2,904 | 2,962 | 2,878 | 2,902 | 23,500 | 2,902 |
| 2021-12-01 | 2,875 | 2,929 | 2,833 | 2,914 | 36,600 | 2,914 |
| 2021-11-30 | 2,941 | 2,962 | 2,852 | 2,855 | 36,200 | 2,855 |
| 2021-11-29 | 2,890 | 2,909 | 2,837 | 2,861 | 33,200 | 2,861 |
| 2021-11-26 | 2,955 | 2,955 | 2,880 | 2,927 | 17,600 | 2,927 |
| 2021-11-25 | 2,960 | 3,005 | 2,922 | 2,967 | 34,500 | 2,967 |
| 2021-11-24 | 2,994 | 3,020 | 2,944 | 2,955 | 30,200 | 2,955 |
| 2021-11-22 | 3,025 | 3,050 | 2,976 | 3,000 | 15,400 | 3,000 |
| 2021-11-19 | 3,290 | 3,290 | 3,025 | 3,025 | 38,900 | 3,025 |
| 2021-11-18 | 3,250 | 3,260 | 3,190 | 3,250 | 57,300 | 3,250 |
| 2021-11-17 | 3,100 | 3,245 | 3,100 | 3,235 | 70,100 | 3,235 |
| 2021-11-16 | 3,065 | 3,105 | 3,040 | 3,060 | 28,800 | 3,060 |
| 2021-11-15 | 3,010 | 3,060 | 2,982 | 3,020 | 32,000 | 3,020 |
| 2021-11-12 | 2,968 | 3,020 | 2,926 | 2,985 | 41,900 | 2,985 |
| 2021-11-11 | 2,851 | 2,989 | 2,851 | 2,948 | 84,500 | 2,948 |
| 2021-11-10 | 2,825 | 2,972 | 2,823 | 2,851 | 71,900 | 2,851 |
| 2021-11-09 | 3,010 | 3,055 | 2,812 | 2,825 | 171,900 | 2,825 |
| 2021-11-08 | 3,100 | 3,185 | 3,035 | 3,130 | 49,700 | 3,130 |
| 2021-11-05 | 3,155 | 3,155 | 3,080 | 3,110 | 29,800 | 3,110 |
| 2021-11-04 | 3,155 | 3,210 | 3,125 | 3,155 | 20,000 | 3,155 |
| 2021-11-02 | 3,140 | 3,145 | 3,100 | 3,100 | 19,700 | 3,100 |
| 2021-11-01 | 3,190 | 3,210 | 3,120 | 3,135 | 14,300 | 3,135 |
| 2021-10-29 | 3,125 | 3,195 | 3,090 | 3,185 | 27,400 | 3,185 |
| 2021-10-28 | 3,100 | 3,135 | 3,010 | 3,125 | 76,800 | 3,125 |
| 2021-10-27 | 3,055 | 3,130 | 3,040 | 3,110 | 19,300 | 3,110 |
| 2021-10-26 | 3,020 | 3,065 | 3,020 | 3,055 | 14,400 | 3,055 |
| 2021-10-25 | 3,000 | 3,075 | 3,000 | 3,010 | 22,700 | 3,010 |
| 2021-10-22 | 3,050 | 3,080 | 2,995 | 3,020 | 31,600 | 3,020 |
| 2021-10-21 | 3,060 | 3,130 | 3,050 | 3,065 | 33,800 | 3,065 |
| 2021-10-20 | 3,160 | 3,160 | 3,070 | 3,075 | 24,100 | 3,075 |
| 2021-10-19 | 3,170 | 3,185 | 3,110 | 3,150 | 36,600 | 3,150 |
| 2021-10-18 | 3,145 | 3,235 | 3,100 | 3,155 | 45,900 | 3,155 |
| 2021-10-15 | 3,085 | 3,120 | 3,065 | 3,105 | 18,900 | 3,105 |
| 2021-10-14 | 3,005 | 3,080 | 2,995 | 3,070 | 20,700 | 3,070 |
| 2021-10-13 | 3,065 | 3,080 | 3,005 | 3,045 | 25,500 | 3,045 |
| 2021-10-12 | 3,115 | 3,125 | 3,065 | 3,075 | 29,100 | 3,075 |
| 2021-10-11 | 3,060 | 3,150 | 3,060 | 3,145 | 27,800 | 3,145 |
| 2021-10-08 | 3,050 | 3,115 | 3,040 | 3,080 | 32,400 | 3,080 |
| 2021-10-07 | 3,045 | 3,095 | 3,020 | 3,045 | 24,900 | 3,045 |
| 2021-10-06 | 3,020 | 3,110 | 3,010 | 3,070 | 27,800 | 3,070 |
| 2021-10-05 | 3,000 | 3,070 | 2,980 | 3,030 | 42,600 | 3,030 |
| 2021-10-04 | 3,080 | 3,105 | 3,015 | 3,015 | 24,800 | 3,015 |
| 2021-10-01 | 3,085 | 3,105 | 3,030 | 3,040 | 35,400 | 3,040 |
| 2021-09-30 | 3,140 | 3,150 | 3,070 | 3,105 | 29,000 | 3,105 |
| 2021-09-29 | 3,070 | 3,175 | 3,070 | 3,170 | 34,700 | 3,170 |
| 2021-09-28 | 3,230 | 3,230 | 3,095 | 3,175 | 31,000 | 3,175 |
| 2021-09-27 | 3,260 | 3,275 | 3,185 | 3,195 | 21,900 | 3,195 |
| 2021-09-24 | 3,285 | 3,285 | 3,195 | 3,250 | 32,200 | 3,250 |
| 2021-09-22 | 3,250 | 3,250 | 3,150 | 3,155 | 35,100 | 3,155 |
| 2021-09-21 | 3,255 | 3,335 | 3,250 | 3,250 | 42,500 | 3,250 |
| 2021-09-17 | 3,485 | 3,485 | 3,370 | 3,390 | 44,300 | 3,390 |
| 2021-09-16 | 3,420 | 3,555 | 3,400 | 3,490 | 92,200 | 3,490 |
| 2021-09-15 | 3,315 | 3,400 | 3,310 | 3,390 | 42,100 | 3,390 |
| 2021-09-14 | 3,275 | 3,375 | 3,275 | 3,375 | 29,300 | 3,375 |
| 2021-09-13 | 3,225 | 3,290 | 3,215 | 3,285 | 26,500 | 3,285 |
| 2021-09-10 | 3,310 | 3,310 | 3,230 | 3,245 | 54,900 | 3,245 |
| 2021-09-09 | 3,315 | 3,345 | 3,255 | 3,305 | 38,000 | 3,305 |
| 2021-09-08 | 3,340 | 3,385 | 3,290 | 3,325 | 54,700 | 3,325 |
| 2021-09-07 | 3,315 | 3,330 | 3,260 | 3,325 | 36,300 | 3,325 |
| 2021-09-06 | 3,300 | 3,370 | 3,265 | 3,295 | 49,300 | 3,295 |
| 2021-09-03 | 3,185 | 3,275 | 3,185 | 3,240 | 45,000 | 3,240 |
| 2021-09-02 | 3,250 | 3,250 | 3,150 | 3,215 | 42,300 | 3,215 |
| 2021-09-01 | 3,125 | 3,245 | 3,085 | 3,235 | 43,900 | 3,235 |
| 2021-08-31 | 3,055 | 3,145 | 3,030 | 3,125 | 43,700 | 3,125 |
| 2021-08-30 | 3,050 | 3,070 | 3,000 | 3,045 | 48,800 | 3,045 |
| 2021-08-27 | 3,000 | 3,050 | 2,980 | 3,025 | 33,000 | 3,025 |
| 2021-08-26 | 2,990 | 3,005 | 2,967 | 2,996 | 18,200 | 2,996 |
| 2021-08-25 | 3,030 | 3,075 | 2,982 | 3,000 | 35,500 | 3,000 |
| 2021-08-24 | 3,010 | 3,050 | 2,990 | 3,015 | 28,800 | 3,015 |
| 2021-08-23 | 2,940 | 3,035 | 2,940 | 3,005 | 32,900 | 3,005 |
| 2021-08-20 | 2,990 | 3,075 | 2,900 | 2,919 | 68,400 | 2,919 |
| 2021-08-19 | 3,075 | 3,075 | 2,949 | 2,966 | 65,100 | 2,966 |
| 2021-08-18 | 3,110 | 3,165 | 3,035 | 3,075 | 41,300 | 3,075 |
| 2021-08-17 | 3,250 | 3,250 | 3,115 | 3,115 | 34,800 | 3,115 |
| 2021-08-16 | 3,285 | 3,360 | 3,215 | 3,235 | 29,400 | 3,235 |
| 2021-08-13 | 3,340 | 3,340 | 3,225 | 3,285 | 24,200 | 3,285 |
| 2021-08-12 | 3,300 | 3,395 | 3,300 | 3,335 | 54,200 | 3,335 |
| 2021-08-11 | 3,235 | 3,285 | 3,200 | 3,275 | 27,100 | 3,275 |
| 2021-08-10 | 3,215 | 3,315 | 3,200 | 3,235 | 43,600 | 3,235 |
| 2021-08-06 | 3,255 | 3,255 | 3,165 | 3,200 | 64,400 | 3,200 |
| 2021-08-05 | 3,425 | 3,480 | 3,255 | 3,255 | 95,800 | 3,255 |
| 2021-08-04 | 3,395 | 3,535 | 3,250 | 3,400 | 387,500 | 3,400 |
| 2021-08-03 | 3,400 | 3,400 | 3,400 | 3,400 | 31,200 | 3,400 |
| 2021-08-02 | 2,806 | 2,916 | 2,806 | 2,900 | 61,800 | 2,900 |
| 2021-07-30 | 2,789 | 2,833 | 2,758 | 2,801 | 26,000 | 2,801 |
| 2021-07-29 | 2,791 | 2,806 | 2,730 | 2,795 | 23,500 | 2,795 |
| 2021-07-28 | 2,791 | 2,840 | 2,782 | 2,810 | 27,800 | 2,810 |
| 2021-07-27 | 2,793 | 2,857 | 2,781 | 2,819 | 45,600 | 2,819 |
| 2021-07-26 | 2,710 | 2,793 | 2,710 | 2,769 | 29,600 | 2,769 |
| 2021-07-21 | 2,630 | 2,700 | 2,630 | 2,677 | 26,900 | 2,677 |
| 2021-07-20 | 2,622 | 2,653 | 2,597 | 2,618 | 18,800 | 2,618 |
| 2021-07-19 | 2,680 | 2,680 | 2,604 | 2,643 | 25,700 | 2,643 |
| 2021-07-16 | 2,658 | 2,726 | 2,658 | 2,713 | 20,100 | 2,713 |
| 2021-07-15 | 2,715 | 2,715 | 2,662 | 2,677 | 14,000 | 2,677 |
| 2021-07-14 | 2,682 | 2,716 | 2,676 | 2,697 | 13,100 | 2,697 |
| 2021-07-13 | 2,678 | 2,695 | 2,663 | 2,695 | 17,800 | 2,695 |
| 2021-07-12 | 2,680 | 2,717 | 2,656 | 2,668 | 25,100 | 2,668 |
| 2021-07-09 | 2,639 | 2,693 | 2,626 | 2,679 | 44,600 | 2,679 |
| 2021-07-08 | 2,688 | 2,688 | 2,633 | 2,650 | 19,000 | 2,650 |
| 2021-07-07 | 2,685 | 2,722 | 2,667 | 2,692 | 23,500 | 2,692 |
| 2021-07-06 | 2,714 | 2,741 | 2,702 | 2,726 | 9,200 | 2,726 |
| 2021-07-05 | 2,722 | 2,725 | 2,676 | 2,705 | 15,000 | 2,705 |
| 2021-07-02 | 2,715 | 2,755 | 2,704 | 2,720 | 17,800 | 2,720 |
| 2021-07-01 | 2,685 | 2,708 | 2,633 | 2,695 | 23,200 | 2,695 |
| 2021-06-30 | 2,718 | 2,734 | 2,671 | 2,671 | 17,500 | 2,671 |
| 2021-06-29 | 2,750 | 2,750 | 2,677 | 2,710 | 31,600 | 2,710 |
| 2021-06-28 | 2,705 | 2,739 | 2,685 | 2,738 | 19,000 | 2,738 |
| 2021-06-25 | 2,690 | 2,707 | 2,673 | 2,703 | 16,100 | 2,703 |
| 2021-06-24 | 2,695 | 2,703 | 2,658 | 2,658 | 29,100 | 2,658 |
| 2021-06-23 | 2,781 | 2,796 | 2,706 | 2,710 | 27,000 | 2,710 |
| 2021-06-22 | 2,749 | 2,795 | 2,720 | 2,795 | 28,200 | 2,795 |
| 2021-06-21 | 2,719 | 2,726 | 2,670 | 2,699 | 48,000 | 2,699 |
| 2021-06-18 | 2,867 | 2,867 | 2,741 | 2,741 | 48,300 | 2,741 |
| 2021-06-17 | 2,806 | 2,894 | 2,806 | 2,867 | 23,000 | 2,867 |
| 2021-06-16 | 2,820 | 2,909 | 2,814 | 2,856 | 46,200 | 2,856 |
| 2021-06-15 | 2,805 | 2,821 | 2,741 | 2,798 | 36,800 | 2,798 |
| 2021-06-14 | 2,815 | 2,862 | 2,797 | 2,802 | 33,600 | 2,802 |
| 2021-06-11 | 2,901 | 2,914 | 2,818 | 2,831 | 66,500 | 2,831 |
| 2021-06-10 | 2,904 | 2,980 | 2,886 | 2,938 | 48,600 | 2,938 |
| 2021-06-09 | 3,000 | 3,055 | 2,925 | 2,945 | 65,300 | 2,945 |
| 2021-06-08 | 2,932 | 3,045 | 2,932 | 3,020 | 60,200 | 3,020 |
| 2021-06-07 | 2,979 | 3,080 | 2,921 | 2,927 | 106,300 | 2,927 |
| 2021-06-04 | 2,828 | 2,996 | 2,798 | 2,991 | 107,700 | 2,991 |
| 2021-06-03 | 2,800 | 2,846 | 2,750 | 2,835 | 57,900 | 2,835 |
| 2021-06-02 | 2,838 | 2,882 | 2,776 | 2,803 | 79,300 | 2,803 |
| 2021-06-01 | 2,700 | 2,828 | 2,695 | 2,823 | 113,700 | 2,823 |
| 2021-05-31 | 2,661 | 2,698 | 2,622 | 2,686 | 42,400 | 2,686 |
| 2021-05-28 | 2,720 | 2,720 | 2,605 | 2,661 | 91,400 | 2,661 |
| 2021-05-27 | 2,675 | 2,727 | 2,641 | 2,653 | 60,800 | 2,653 |
| 2021-05-26 | 2,709 | 2,768 | 2,666 | 2,681 | 84,400 | 2,681 |
| 2021-05-25 | 2,784 | 2,784 | 2,655 | 2,700 | 192,300 | 2,700 |
| 2021-05-24 | 2,647 | 2,850 | 2,626 | 2,778 | 290,800 | 2,778 |
| 2021-05-21 | 2,479 | 2,626 | 2,446 | 2,622 | 171,500 | 2,622 |
| 2021-05-20 | 2,504 | 2,520 | 2,429 | 2,457 | 142,700 | 2,457 |
| 2021-05-19 | 2,385 | 2,498 | 2,370 | 2,494 | 301,300 | 2,494 |
| 2021-05-18 | 2,200 | 2,340 | 2,150 | 2,340 | 352,600 | 2,340 |
| 2021-05-17 | 1,924 | 1,980 | 1,924 | 1,974 | 37,200 | 1,974 |
| 2021-05-14 | 1,855 | 1,897 | 1,835 | 1,886 | 12,900 | 1,886 |
| 2021-05-13 | 1,858 | 1,874 | 1,824 | 1,824 | 19,700 | 1,824 |
| 2021-05-12 | 1,914 | 1,914 | 1,840 | 1,862 | 19,800 | 1,862 |
| 2021-05-11 | 1,936 | 1,972 | 1,908 | 1,912 | 11,000 | 1,912 |
| 2021-05-10 | 1,980 | 1,996 | 1,956 | 1,968 | 10,700 | 1,968 |
| 2021-05-07 | 1,949 | 1,988 | 1,931 | 1,987 | 13,800 | 1,987 |
| 2021-05-06 | 1,914 | 1,950 | 1,914 | 1,921 | 11,800 | 1,921 |
| 2021-04-30 | 1,890 | 1,915 | 1,882 | 1,900 | 20,100 | 1,900 |
| 2021-04-28 | 1,869 | 1,900 | 1,860 | 1,888 | 21,300 | 1,888 |
| 2021-04-27 | 1,898 | 1,906 | 1,871 | 1,871 | 16,300 | 1,871 |
| 2021-04-26 | 1,915 | 1,925 | 1,897 | 1,905 | 21,500 | 1,905 |
| 2021-04-23 | 1,933 | 1,946 | 1,910 | 1,915 | 12,000 | 1,915 |
| 2021-04-22 | 1,926 | 1,959 | 1,925 | 1,933 | 14,500 | 1,933 |
| 2021-04-21 | 1,931 | 1,951 | 1,916 | 1,923 | 29,700 | 1,923 |
| 2021-04-20 | 1,966 | 1,966 | 1,940 | 1,940 | 12,000 | 1,940 |
| 2021-04-19 | 1,982 | 1,987 | 1,969 | 1,982 | 7,200 | 1,982 |
| 2021-04-16 | 1,936 | 1,991 | 1,919 | 1,968 | 19,400 | 1,968 |
| 2021-04-15 | 1,937 | 1,972 | 1,918 | 1,965 | 13,100 | 1,965 |
| 2021-04-14 | 1,967 | 1,967 | 1,915 | 1,937 | 14,000 | 1,937 |
| 2021-04-13 | 1,943 | 1,999 | 1,943 | 1,967 | 17,300 | 1,967 |
| 2021-04-12 | 1,914 | 1,956 | 1,914 | 1,943 | 20,200 | 1,943 |
| 2021-04-09 | 1,959 | 1,960 | 1,902 | 1,914 | 24,500 | 1,914 |
| 2021-04-08 | 2,010 | 2,010 | 1,926 | 1,944 | 35,100 | 1,944 |
| 2021-04-07 | 1,951 | 2,075 | 1,951 | 2,045 | 40,800 | 2,045 |
| 2021-04-06 | 1,966 | 1,983 | 1,933 | 1,955 | 20,900 | 1,955 |
| 2021-04-05 | 1,976 | 1,985 | 1,932 | 1,974 | 26,900 | 1,974 |
| 2021-04-02 | 2,019 | 2,033 | 1,941 | 1,970 | 54,700 | 1,970 |
| 2021-04-01 | 2,066 | 2,066 | 2,010 | 2,016 | 42,200 | 2,016 |
| 2021-03-31 | 2,073 | 2,092 | 2,041 | 2,041 | 35,000 | 2,041 |
| 2021-03-30 | 2,042 | 2,095 | 2,025 | 2,089 | 36,400 | 2,089 |
| 2021-03-29 | 2,147 | 2,147 | 2,031 | 2,064 | 36,500 | 2,064 |
| 2021-03-26 | 2,169 | 2,202 | 2,118 | 2,124 | 39,300 | 2,124 |
| 2021-03-25 | 2,150 | 2,198 | 2,140 | 2,169 | 35,000 | 2,169 |
| 2021-03-24 | 2,110 | 2,143 | 2,064 | 2,111 | 63,600 | 2,111 |
| 2021-03-23 | 2,184 | 2,239 | 2,160 | 2,160 | 71,100 | 2,160 |
| 2021-03-22 | 2,204 | 2,229 | 2,174 | 2,190 | 51,900 | 2,190 |
| 2021-03-19 | 2,186 | 2,239 | 2,172 | 2,204 | 59,600 | 2,204 |
| 2021-03-18 | 2,208 | 2,229 | 2,175 | 2,214 | 45,900 | 2,214 |
| 2021-03-17 | 2,208 | 2,228 | 2,166 | 2,208 | 40,100 | 2,208 |
| 2021-03-16 | 2,135 | 2,232 | 2,123 | 2,204 | 58,800 | 2,204 |
| 2021-03-15 | 2,014 | 2,141 | 2,014 | 2,137 | 53,000 | 2,137 |
| 2021-03-12 | 2,035 | 2,065 | 2,008 | 2,045 | 43,100 | 2,045 |
| 2021-03-11 | 2,053 | 2,095 | 2,037 | 2,046 | 32,800 | 2,046 |
| 2021-03-10 | 2,078 | 2,078 | 2,017 | 2,052 | 47,700 | 2,052 |
| 2021-03-09 | 2,011 | 2,082 | 1,999 | 2,052 | 77,700 | 2,052 |
| 2021-03-08 | 1,950 | 2,008 | 1,927 | 1,991 | 98,400 | 1,991 |
| 2021-03-05 | 1,854 | 1,934 | 1,827 | 1,933 | 58,800 | 1,933 |
| 2021-03-04 | 1,794 | 1,889 | 1,794 | 1,855 | 45,200 | 1,855 |
| 2021-03-03 | 1,793 | 1,876 | 1,793 | 1,860 | 55,200 | 1,860 |
| 2021-03-02 | 1,817 | 1,830 | 1,762 | 1,820 | 73,300 | 1,820 |
| 2021-03-01 | 1,797 | 1,834 | 1,782 | 1,817 | 46,800 | 1,817 |
| 2021-02-26 | 1,832 | 1,857 | 1,781 | 1,787 | 29,900 | 1,787 |
| 2021-02-25 | 1,850 | 1,872 | 1,832 | 1,850 | 37,800 | 1,850 |
| 2021-02-24 | 1,850 | 1,859 | 1,792 | 1,805 | 24,500 | 1,805 |
| 2021-02-22 | 1,840 | 1,879 | 1,831 | 1,849 | 27,800 | 1,849 |
| 2021-02-19 | 1,834 | 1,846 | 1,792 | 1,840 | 32,900 | 1,840 |
| 2021-02-18 | 1,809 | 1,874 | 1,778 | 1,841 | 60,300 | 1,841 |
| 2021-02-17 | 1,755 | 1,832 | 1,755 | 1,809 | 45,700 | 1,809 |
| 2021-02-16 | 1,871 | 1,894 | 1,746 | 1,755 | 93,900 | 1,755 |
| 2021-02-15 | 1,822 | 1,852 | 1,799 | 1,852 | 65,000 | 1,852 |
| 2021-02-12 | 1,693 | 1,827 | 1,687 | 1,782 | 98,500 | 1,782 |
| 2021-02-10 | 1,657 | 1,715 | 1,650 | 1,665 | 79,900 | 1,665 |
| 2021-02-09 | 1,571 | 1,710 | 1,571 | 1,657 | 130,200 | 1,657 |
| 2021-02-08 | 1,560 | 1,607 | 1,560 | 1,595 | 47,200 | 1,595 |
| 2021-02-05 | 1,513 | 1,550 | 1,495 | 1,550 | 34,500 | 1,550 |
| 2021-02-04 | 1,464 | 1,508 | 1,464 | 1,488 | 40,000 | 1,488 |
| 2021-02-03 | 1,449 | 1,516 | 1,449 | 1,494 | 46,600 | 1,494 |
| 2021-02-02 | 1,380 | 1,462 | 1,373 | 1,449 | 47,900 | 1,449 |
| 2021-02-01 | 1,355 | 1,384 | 1,338 | 1,379 | 33,300 | 1,379 |
| 2021-01-29 | 1,390 | 1,390 | 1,334 | 1,355 | 51,400 | 1,355 |
| 2021-01-28 | 1,313 | 1,373 | 1,307 | 1,364 | 108,900 | 1,364 |
| 2021-01-27 | 1,325 | 1,340 | 1,313 | 1,335 | 30,600 | 1,335 |
| 2021-01-26 | 1,338 | 1,341 | 1,311 | 1,330 | 24,400 | 1,330 |
| 2021-01-25 | 1,370 | 1,370 | 1,325 | 1,338 | 39,200 | 1,338 |
| 2021-01-22 | 1,356 | 1,369 | 1,345 | 1,358 | 23,200 | 1,358 |
| 2021-01-21 | 1,342 | 1,364 | 1,330 | 1,363 | 25,100 | 1,363 |
| 2021-01-20 | 1,345 | 1,345 | 1,306 | 1,330 | 31,900 | 1,330 |
| 2021-01-19 | 1,347 | 1,376 | 1,340 | 1,349 | 33,500 | 1,349 |
| 2021-01-18 | 1,340 | 1,354 | 1,325 | 1,347 | 19,600 | 1,347 |
| 2021-01-15 | 1,363 | 1,368 | 1,328 | 1,344 | 36,400 | 1,344 |
| 2021-01-14 | 1,363 | 1,388 | 1,360 | 1,370 | 29,800 | 1,370 |
| 2021-01-13 | 1,345 | 1,373 | 1,345 | 1,373 | 23,000 | 1,373 |
| 2021-01-12 | 1,366 | 1,367 | 1,320 | 1,334 | 60,500 | 1,334 |
| 2021-01-08 | 1,364 | 1,374 | 1,349 | 1,372 | 23,900 | 1,372 |
| 2021-01-07 | 1,337 | 1,367 | 1,337 | 1,355 | 28,400 | 1,355 |
| 2021-01-06 | 1,308 | 1,330 | 1,308 | 1,325 | 14,300 | 1,325 |
| 2021-01-05 | 1,299 | 1,325 | 1,299 | 1,304 | 12,100 | 1,304 |
| 2021-01-04 | 1,340 | 1,340 | 1,296 | 1,322 | 24,600 | 1,322 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.12株
