7287 日本精機(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 | 1,172 | 1,175 | 1,159 | 1,161 | 27,800 | 1,161 |
| 2021-12-29 | 1,164 | 1,169 | 1,154 | 1,167 | 25,600 | 1,167 |
| 2021-12-28 | 1,151 | 1,155 | 1,134 | 1,151 | 20,200 | 1,151 |
| 2021-12-27 | 1,116 | 1,141 | 1,116 | 1,138 | 25,700 | 1,138 |
| 2021-12-24 | 1,154 | 1,163 | 1,139 | 1,139 | 37,400 | 1,139 |
| 2021-12-23 | 1,157 | 1,161 | 1,133 | 1,160 | 33,400 | 1,160 |
| 2021-12-22 | 1,148 | 1,170 | 1,133 | 1,159 | 58,100 | 1,159 |
| 2021-12-21 | 1,128 | 1,149 | 1,116 | 1,141 | 34,200 | 1,141 |
| 2021-12-20 | 1,150 | 1,161 | 1,124 | 1,132 | 36,200 | 1,132 |
| 2021-12-17 | 1,156 | 1,165 | 1,145 | 1,148 | 76,600 | 1,148 |
| 2021-12-16 | 1,170 | 1,180 | 1,149 | 1,155 | 36,400 | 1,155 |
| 2021-12-15 | 1,160 | 1,167 | 1,149 | 1,158 | 26,800 | 1,158 |
| 2021-12-14 | 1,157 | 1,166 | 1,139 | 1,163 | 32,900 | 1,163 |
| 2021-12-13 | 1,160 | 1,164 | 1,133 | 1,155 | 36,200 | 1,155 |
| 2021-12-10 | 1,154 | 1,165 | 1,135 | 1,152 | 97,800 | 1,152 |
| 2021-12-09 | 1,119 | 1,120 | 1,106 | 1,109 | 31,400 | 1,109 |
| 2021-12-08 | 1,110 | 1,117 | 1,102 | 1,116 | 17,700 | 1,116 |
| 2021-12-07 | 1,100 | 1,118 | 1,073 | 1,094 | 55,800 | 1,094 |
| 2021-12-06 | 1,075 | 1,090 | 1,068 | 1,090 | 22,800 | 1,090 |
| 2021-12-03 | 1,056 | 1,078 | 1,056 | 1,075 | 31,300 | 1,075 |
| 2021-12-02 | 1,050 | 1,076 | 1,046 | 1,052 | 23,600 | 1,052 |
| 2021-12-01 | 1,027 | 1,070 | 1,027 | 1,051 | 50,700 | 1,051 |
| 2021-11-30 | 1,045 | 1,101 | 1,042 | 1,042 | 65,700 | 1,042 |
| 2021-11-29 | 1,090 | 1,090 | 1,015 | 1,015 | 68,900 | 1,015 |
| 2021-11-26 | 1,113 | 1,115 | 1,095 | 1,100 | 21,300 | 1,100 |
| 2021-11-25 | 1,104 | 1,112 | 1,100 | 1,108 | 15,300 | 1,108 |
| 2021-11-24 | 1,106 | 1,120 | 1,104 | 1,104 | 11,300 | 1,104 |
| 2021-11-22 | 1,120 | 1,122 | 1,103 | 1,106 | 13,900 | 1,106 |
| 2021-11-19 | 1,110 | 1,129 | 1,108 | 1,115 | 22,500 | 1,115 |
| 2021-11-18 | 1,127 | 1,127 | 1,105 | 1,114 | 36,200 | 1,114 |
| 2021-11-17 | 1,134 | 1,146 | 1,131 | 1,131 | 17,900 | 1,131 |
| 2021-11-16 | 1,141 | 1,148 | 1,128 | 1,131 | 32,900 | 1,131 |
| 2021-11-15 | 1,134 | 1,150 | 1,134 | 1,140 | 12,600 | 1,140 |
| 2021-11-12 | 1,116 | 1,141 | 1,112 | 1,121 | 43,200 | 1,121 |
| 2021-11-11 | 1,119 | 1,134 | 1,110 | 1,119 | 24,400 | 1,119 |
| 2021-11-10 | 1,136 | 1,144 | 1,112 | 1,112 | 29,100 | 1,112 |
| 2021-11-09 | 1,144 | 1,152 | 1,130 | 1,130 | 25,400 | 1,130 |
| 2021-11-08 | 1,164 | 1,178 | 1,141 | 1,151 | 54,600 | 1,151 |
| 2021-11-05 | 1,160 | 1,160 | 1,142 | 1,149 | 25,900 | 1,149 |
| 2021-11-04 | 1,151 | 1,168 | 1,142 | 1,167 | 30,300 | 1,167 |
| 2021-11-02 | 1,153 | 1,158 | 1,136 | 1,148 | 17,800 | 1,148 |
| 2021-11-01 | 1,148 | 1,159 | 1,142 | 1,143 | 24,400 | 1,143 |
| 2021-10-29 | 1,144 | 1,157 | 1,137 | 1,145 | 28,600 | 1,145 |
| 2021-10-28 | 1,158 | 1,162 | 1,135 | 1,140 | 28,500 | 1,140 |
| 2021-10-27 | 1,158 | 1,158 | 1,145 | 1,158 | 17,100 | 1,158 |
| 2021-10-26 | 1,156 | 1,163 | 1,142 | 1,151 | 24,200 | 1,151 |
| 2021-10-25 | 1,168 | 1,168 | 1,141 | 1,143 | 18,100 | 1,143 |
| 2021-10-22 | 1,175 | 1,181 | 1,166 | 1,166 | 17,600 | 1,166 |
| 2021-10-21 | 1,204 | 1,204 | 1,172 | 1,190 | 28,600 | 1,190 |
| 2021-10-20 | 1,189 | 1,207 | 1,173 | 1,207 | 26,500 | 1,207 |
| 2021-10-19 | 1,199 | 1,199 | 1,177 | 1,190 | 29,200 | 1,190 |
| 2021-10-18 | 1,189 | 1,200 | 1,176 | 1,200 | 29,500 | 1,200 |
| 2021-10-15 | 1,190 | 1,197 | 1,180 | 1,186 | 15,400 | 1,186 |
| 2021-10-14 | 1,185 | 1,193 | 1,174 | 1,190 | 16,100 | 1,190 |
| 2021-10-13 | 1,190 | 1,194 | 1,171 | 1,193 | 48,700 | 1,193 |
| 2021-10-12 | 1,194 | 1,200 | 1,189 | 1,198 | 20,600 | 1,198 |
| 2021-10-11 | 1,187 | 1,199 | 1,186 | 1,190 | 22,100 | 1,190 |
| 2021-10-08 | 1,169 | 1,185 | 1,164 | 1,176 | 25,800 | 1,176 |
| 2021-10-07 | 1,177 | 1,177 | 1,151 | 1,152 | 39,500 | 1,152 |
| 2021-10-06 | 1,161 | 1,187 | 1,159 | 1,165 | 28,400 | 1,165 |
| 2021-10-05 | 1,161 | 1,168 | 1,149 | 1,155 | 45,000 | 1,155 |
| 2021-10-04 | 1,168 | 1,180 | 1,159 | 1,170 | 43,300 | 1,170 |
| 2021-10-01 | 1,161 | 1,177 | 1,155 | 1,159 | 46,500 | 1,159 |
| 2021-09-30 | 1,192 | 1,197 | 1,172 | 1,177 | 30,600 | 1,177 |
| 2021-09-29 | 1,189 | 1,225 | 1,189 | 1,195 | 69,300 | 1,195 |
| 2021-09-28 | 1,192 | 1,216 | 1,190 | 1,209 | 53,000 | 1,209 |
| 2021-09-27 | 1,170 | 1,195 | 1,167 | 1,190 | 54,400 | 1,190 |
| 2021-09-24 | 1,178 | 1,180 | 1,159 | 1,172 | 48,700 | 1,172 |
| 2021-09-22 | 1,162 | 1,172 | 1,154 | 1,160 | 52,800 | 1,160 |
| 2021-09-21 | 1,173 | 1,173 | 1,164 | 1,168 | 46,100 | 1,168 |
| 2021-09-17 | 1,200 | 1,205 | 1,187 | 1,203 | 83,700 | 1,203 |
| 2021-09-16 | 1,220 | 1,220 | 1,200 | 1,206 | 40,800 | 1,206 |
| 2021-09-15 | 1,237 | 1,237 | 1,207 | 1,218 | 58,800 | 1,218 |
| 2021-09-14 | 1,231 | 1,253 | 1,231 | 1,251 | 26,700 | 1,251 |
| 2021-09-13 | 1,230 | 1,241 | 1,226 | 1,230 | 46,100 | 1,230 |
| 2021-09-10 | 1,242 | 1,248 | 1,228 | 1,236 | 26,000 | 1,236 |
| 2021-09-09 | 1,237 | 1,244 | 1,227 | 1,234 | 16,400 | 1,234 |
| 2021-09-08 | 1,252 | 1,254 | 1,232 | 1,237 | 53,400 | 1,237 |
| 2021-09-07 | 1,268 | 1,268 | 1,241 | 1,252 | 55,500 | 1,252 |
| 2021-09-06 | 1,278 | 1,282 | 1,255 | 1,268 | 66,700 | 1,268 |
| 2021-09-03 | 1,245 | 1,259 | 1,240 | 1,257 | 26,100 | 1,257 |
| 2021-09-02 | 1,223 | 1,250 | 1,220 | 1,242 | 28,800 | 1,242 |
| 2021-09-01 | 1,225 | 1,240 | 1,213 | 1,223 | 65,700 | 1,223 |
| 2021-08-31 | 1,247 | 1,247 | 1,219 | 1,228 | 56,600 | 1,228 |
| 2021-08-30 | 1,244 | 1,272 | 1,244 | 1,266 | 45,800 | 1,266 |
| 2021-08-27 | 1,235 | 1,248 | 1,235 | 1,239 | 21,100 | 1,239 |
| 2021-08-26 | 1,244 | 1,247 | 1,236 | 1,245 | 33,200 | 1,245 |
| 2021-08-25 | 1,240 | 1,249 | 1,234 | 1,243 | 31,500 | 1,243 |
| 2021-08-24 | 1,216 | 1,230 | 1,203 | 1,227 | 30,200 | 1,227 |
| 2021-08-23 | 1,195 | 1,222 | 1,195 | 1,205 | 39,600 | 1,205 |
| 2021-08-20 | 1,194 | 1,215 | 1,185 | 1,195 | 76,800 | 1,195 |
| 2021-08-19 | 1,201 | 1,212 | 1,183 | 1,194 | 62,100 | 1,194 |
| 2021-08-18 | 1,216 | 1,240 | 1,195 | 1,198 | 58,900 | 1,198 |
| 2021-08-17 | 1,206 | 1,241 | 1,206 | 1,228 | 43,000 | 1,228 |
| 2021-08-16 | 1,217 | 1,226 | 1,204 | 1,211 | 34,300 | 1,211 |
| 2021-08-13 | 1,246 | 1,249 | 1,225 | 1,227 | 19,400 | 1,227 |
| 2021-08-12 | 1,242 | 1,247 | 1,236 | 1,241 | 18,900 | 1,241 |
| 2021-08-11 | 1,229 | 1,251 | 1,215 | 1,236 | 85,100 | 1,236 |
| 2021-08-10 | 1,246 | 1,254 | 1,222 | 1,222 | 56,500 | 1,222 |
| 2021-08-06 | 1,250 | 1,260 | 1,226 | 1,234 | 91,300 | 1,234 |
| 2021-08-05 | 1,255 | 1,264 | 1,230 | 1,234 | 70,800 | 1,234 |
| 2021-08-04 | 1,278 | 1,286 | 1,270 | 1,280 | 38,500 | 1,280 |
| 2021-08-03 | 1,290 | 1,292 | 1,279 | 1,289 | 29,100 | 1,289 |
| 2021-08-02 | 1,265 | 1,290 | 1,262 | 1,287 | 50,000 | 1,287 |
| 2021-07-30 | 1,283 | 1,295 | 1,261 | 1,268 | 101,400 | 1,268 |
| 2021-07-29 | 1,290 | 1,290 | 1,261 | 1,267 | 41,500 | 1,267 |
| 2021-07-28 | 1,251 | 1,273 | 1,250 | 1,264 | 44,000 | 1,264 |
| 2021-07-27 | 1,270 | 1,271 | 1,237 | 1,266 | 86,500 | 1,266 |
| 2021-07-26 | 1,243 | 1,265 | 1,243 | 1,264 | 43,000 | 1,264 |
| 2021-07-21 | 1,242 | 1,247 | 1,220 | 1,230 | 112,200 | 1,230 |
| 2021-07-20 | 1,240 | 1,246 | 1,211 | 1,241 | 108,500 | 1,241 |
| 2021-07-19 | 1,263 | 1,263 | 1,240 | 1,247 | 57,200 | 1,247 |
| 2021-07-16 | 1,268 | 1,277 | 1,250 | 1,263 | 51,600 | 1,263 |
| 2021-07-15 | 1,277 | 1,279 | 1,265 | 1,268 | 42,300 | 1,268 |
| 2021-07-14 | 1,277 | 1,287 | 1,260 | 1,260 | 100,600 | 1,260 |
| 2021-07-13 | 1,247 | 1,273 | 1,245 | 1,267 | 173,100 | 1,267 |
| 2021-07-12 | 1,226 | 1,238 | 1,203 | 1,237 | 129,100 | 1,237 |
| 2021-07-09 | 1,195 | 1,210 | 1,175 | 1,196 | 73,900 | 1,196 |
| 2021-07-08 | 1,240 | 1,240 | 1,215 | 1,225 | 119,500 | 1,225 |
| 2021-07-07 | 1,225 | 1,240 | 1,214 | 1,238 | 82,100 | 1,238 |
| 2021-07-06 | 1,220 | 1,231 | 1,218 | 1,229 | 59,000 | 1,229 |
| 2021-07-05 | 1,205 | 1,207 | 1,192 | 1,201 | 57,100 | 1,201 |
| 2021-07-02 | 1,194 | 1,214 | 1,192 | 1,205 | 38,700 | 1,205 |
| 2021-07-01 | 1,185 | 1,199 | 1,182 | 1,194 | 70,900 | 1,194 |
| 2021-06-30 | 1,215 | 1,225 | 1,182 | 1,185 | 138,000 | 1,185 |
| 2021-06-29 | 1,248 | 1,248 | 1,204 | 1,213 | 126,000 | 1,213 |
| 2021-06-28 | 1,199 | 1,218 | 1,193 | 1,218 | 33,100 | 1,218 |
| 2021-06-25 | 1,181 | 1,194 | 1,181 | 1,191 | 23,700 | 1,191 |
| 2021-06-24 | 1,170 | 1,183 | 1,169 | 1,176 | 20,700 | 1,176 |
| 2021-06-23 | 1,197 | 1,197 | 1,160 | 1,165 | 36,900 | 1,165 |
| 2021-06-22 | 1,189 | 1,189 | 1,167 | 1,175 | 22,000 | 1,175 |
| 2021-06-21 | 1,198 | 1,198 | 1,154 | 1,159 | 46,200 | 1,159 |
| 2021-06-18 | 1,223 | 1,240 | 1,211 | 1,211 | 122,300 | 1,211 |
| 2021-06-17 | 1,201 | 1,234 | 1,200 | 1,223 | 61,800 | 1,223 |
| 2021-06-16 | 1,189 | 1,216 | 1,186 | 1,214 | 79,500 | 1,214 |
| 2021-06-15 | 1,190 | 1,190 | 1,164 | 1,177 | 90,200 | 1,177 |
| 2021-06-14 | 1,162 | 1,186 | 1,154 | 1,185 | 109,300 | 1,185 |
| 2021-06-11 | 1,151 | 1,151 | 1,121 | 1,143 | 106,800 | 1,143 |
| 2021-06-10 | 1,180 | 1,181 | 1,150 | 1,158 | 73,500 | 1,158 |
| 2021-06-09 | 1,193 | 1,210 | 1,184 | 1,190 | 117,000 | 1,190 |
| 2021-06-08 | 1,160 | 1,181 | 1,155 | 1,174 | 88,900 | 1,174 |
| 2021-06-07 | 1,159 | 1,165 | 1,140 | 1,160 | 88,100 | 1,160 |
| 2021-06-04 | 1,140 | 1,170 | 1,131 | 1,159 | 80,500 | 1,159 |
| 2021-06-03 | 1,139 | 1,150 | 1,117 | 1,131 | 67,200 | 1,131 |
| 2021-06-02 | 1,129 | 1,141 | 1,116 | 1,127 | 44,800 | 1,127 |
| 2021-06-01 | 1,127 | 1,130 | 1,118 | 1,127 | 29,500 | 1,127 |
| 2021-05-31 | 1,155 | 1,156 | 1,115 | 1,117 | 36,000 | 1,117 |
| 2021-05-28 | 1,129 | 1,153 | 1,111 | 1,153 | 54,300 | 1,153 |
| 2021-05-27 | 1,141 | 1,154 | 1,100 | 1,100 | 112,300 | 1,100 |
| 2021-05-26 | 1,151 | 1,163 | 1,141 | 1,141 | 37,300 | 1,141 |
| 2021-05-25 | 1,156 | 1,161 | 1,147 | 1,151 | 25,000 | 1,151 |
| 2021-05-24 | 1,137 | 1,163 | 1,137 | 1,161 | 35,000 | 1,161 |
| 2021-05-21 | 1,158 | 1,158 | 1,131 | 1,135 | 53,900 | 1,135 |
| 2021-05-20 | 1,139 | 1,165 | 1,135 | 1,158 | 49,300 | 1,158 |
| 2021-05-19 | 1,125 | 1,153 | 1,125 | 1,137 | 46,500 | 1,137 |
| 2021-05-18 | 1,111 | 1,147 | 1,104 | 1,129 | 69,600 | 1,129 |
| 2021-05-17 | 1,100 | 1,133 | 1,080 | 1,104 | 140,800 | 1,104 |
| 2021-05-14 | 1,205 | 1,208 | 1,192 | 1,200 | 37,700 | 1,200 |
| 2021-05-13 | 1,214 | 1,219 | 1,178 | 1,189 | 65,500 | 1,189 |
| 2021-05-12 | 1,222 | 1,233 | 1,209 | 1,225 | 55,500 | 1,225 |
| 2021-05-11 | 1,230 | 1,267 | 1,211 | 1,218 | 81,300 | 1,218 |
| 2021-05-10 | 1,232 | 1,256 | 1,221 | 1,221 | 45,000 | 1,221 |
| 2021-05-07 | 1,232 | 1,253 | 1,221 | 1,227 | 48,000 | 1,227 |
| 2021-05-06 | 1,211 | 1,235 | 1,211 | 1,227 | 55,200 | 1,227 |
| 2021-04-30 | 1,199 | 1,220 | 1,195 | 1,201 | 43,400 | 1,201 |
| 2021-04-28 | 1,195 | 1,208 | 1,193 | 1,195 | 28,900 | 1,195 |
| 2021-04-27 | 1,204 | 1,214 | 1,192 | 1,197 | 46,300 | 1,197 |
| 2021-04-26 | 1,192 | 1,199 | 1,178 | 1,194 | 41,200 | 1,194 |
| 2021-04-23 | 1,223 | 1,247 | 1,189 | 1,193 | 73,800 | 1,193 |
| 2021-04-22 | 1,200 | 1,223 | 1,191 | 1,223 | 101,900 | 1,223 |
| 2021-04-21 | 1,196 | 1,196 | 1,169 | 1,175 | 61,300 | 1,175 |
| 2021-04-20 | 1,221 | 1,224 | 1,201 | 1,215 | 56,300 | 1,215 |
| 2021-04-19 | 1,218 | 1,239 | 1,218 | 1,230 | 44,100 | 1,230 |
| 2021-04-16 | 1,241 | 1,241 | 1,207 | 1,224 | 61,200 | 1,224 |
| 2021-04-15 | 1,248 | 1,259 | 1,230 | 1,243 | 51,700 | 1,243 |
| 2021-04-14 | 1,255 | 1,255 | 1,221 | 1,249 | 56,900 | 1,249 |
| 2021-04-13 | 1,266 | 1,277 | 1,254 | 1,268 | 78,200 | 1,268 |
| 2021-04-12 | 1,280 | 1,290 | 1,267 | 1,279 | 46,100 | 1,279 |
| 2021-04-09 | 1,298 | 1,303 | 1,273 | 1,279 | 75,800 | 1,279 |
| 2021-04-08 | 1,292 | 1,325 | 1,292 | 1,303 | 84,000 | 1,303 |
| 2021-04-07 | 1,294 | 1,294 | 1,267 | 1,282 | 105,800 | 1,282 |
| 2021-04-06 | 1,313 | 1,313 | 1,285 | 1,295 | 35,500 | 1,295 |
| 2021-04-05 | 1,298 | 1,309 | 1,281 | 1,300 | 45,200 | 1,300 |
| 2021-04-02 | 1,307 | 1,315 | 1,300 | 1,306 | 19,600 | 1,306 |
| 2021-04-01 | 1,313 | 1,323 | 1,293 | 1,301 | 43,700 | 1,301 |
| 2021-03-31 | 1,307 | 1,319 | 1,283 | 1,283 | 64,500 | 1,283 |
| 2021-03-30 | 1,300 | 1,314 | 1,273 | 1,311 | 26,800 | 1,311 |
| 2021-03-29 | 1,322 | 1,326 | 1,294 | 1,314 | 91,600 | 1,314 |
| 2021-03-26 | 1,321 | 1,339 | 1,306 | 1,325 | 56,200 | 1,325 |
| 2021-03-25 | 1,290 | 1,331 | 1,290 | 1,321 | 34,500 | 1,321 |
| 2021-03-24 | 1,326 | 1,326 | 1,283 | 1,296 | 51,000 | 1,296 |
| 2021-03-23 | 1,365 | 1,366 | 1,340 | 1,344 | 61,400 | 1,344 |
| 2021-03-22 | 1,370 | 1,370 | 1,341 | 1,351 | 81,800 | 1,351 |
| 2021-03-19 | 1,360 | 1,380 | 1,357 | 1,370 | 95,100 | 1,370 |
| 2021-03-18 | 1,385 | 1,385 | 1,361 | 1,363 | 39,100 | 1,363 |
| 2021-03-17 | 1,374 | 1,374 | 1,343 | 1,366 | 20,900 | 1,366 |
| 2021-03-16 | 1,359 | 1,385 | 1,355 | 1,374 | 44,700 | 1,374 |
| 2021-03-15 | 1,340 | 1,353 | 1,320 | 1,350 | 44,300 | 1,350 |
| 2021-03-12 | 1,340 | 1,346 | 1,314 | 1,342 | 48,800 | 1,342 |
| 2021-03-11 | 1,338 | 1,358 | 1,328 | 1,346 | 70,800 | 1,346 |
| 2021-03-10 | 1,343 | 1,343 | 1,300 | 1,330 | 59,100 | 1,330 |
| 2021-03-09 | 1,320 | 1,348 | 1,308 | 1,329 | 62,700 | 1,329 |
| 2021-03-08 | 1,290 | 1,317 | 1,288 | 1,300 | 85,900 | 1,300 |
| 2021-03-05 | 1,255 | 1,277 | 1,243 | 1,274 | 101,600 | 1,274 |
| 2021-03-04 | 1,263 | 1,279 | 1,260 | 1,269 | 55,100 | 1,269 |
| 2021-03-03 | 1,250 | 1,269 | 1,250 | 1,269 | 61,700 | 1,269 |
| 2021-03-02 | 1,282 | 1,282 | 1,239 | 1,257 | 47,200 | 1,257 |
| 2021-03-01 | 1,240 | 1,266 | 1,225 | 1,259 | 67,800 | 1,259 |
| 2021-02-26 | 1,260 | 1,273 | 1,240 | 1,240 | 70,300 | 1,240 |
| 2021-02-25 | 1,275 | 1,292 | 1,248 | 1,260 | 66,400 | 1,260 |
| 2021-02-24 | 1,275 | 1,300 | 1,255 | 1,255 | 73,800 | 1,255 |
| 2021-02-22 | 1,259 | 1,288 | 1,233 | 1,265 | 66,000 | 1,265 |
| 2021-02-19 | 1,271 | 1,275 | 1,239 | 1,256 | 61,600 | 1,256 |
| 2021-02-18 | 1,329 | 1,329 | 1,277 | 1,277 | 29,900 | 1,277 |
| 2021-02-17 | 1,310 | 1,340 | 1,310 | 1,331 | 90,400 | 1,331 |
| 2021-02-16 | 1,302 | 1,328 | 1,279 | 1,323 | 50,400 | 1,323 |
| 2021-02-15 | 1,283 | 1,308 | 1,273 | 1,303 | 69,200 | 1,303 |
| 2021-02-12 | 1,318 | 1,329 | 1,283 | 1,304 | 95,300 | 1,304 |
| 2021-02-10 | 1,308 | 1,332 | 1,306 | 1,319 | 93,700 | 1,319 |
| 2021-02-09 | 1,325 | 1,360 | 1,292 | 1,325 | 147,700 | 1,325 |
| 2021-02-08 | 1,368 | 1,370 | 1,316 | 1,352 | 156,100 | 1,352 |
| 2021-02-05 | 1,395 | 1,407 | 1,361 | 1,390 | 41,600 | 1,390 |
| 2021-02-04 | 1,386 | 1,400 | 1,340 | 1,378 | 97,200 | 1,378 |
| 2021-02-03 | 1,370 | 1,452 | 1,370 | 1,399 | 73,700 | 1,399 |
| 2021-02-02 | 1,341 | 1,383 | 1,323 | 1,353 | 66,200 | 1,353 |
| 2021-02-01 | 1,293 | 1,353 | 1,293 | 1,345 | 87,500 | 1,345 |
| 2021-01-29 | 1,281 | 1,316 | 1,281 | 1,288 | 87,100 | 1,288 |
| 2021-01-28 | 1,233 | 1,279 | 1,221 | 1,276 | 47,700 | 1,276 |
| 2021-01-27 | 1,231 | 1,263 | 1,223 | 1,263 | 49,900 | 1,263 |
| 2021-01-26 | 1,250 | 1,250 | 1,225 | 1,231 | 23,700 | 1,231 |
| 2021-01-25 | 1,237 | 1,252 | 1,229 | 1,229 | 29,400 | 1,229 |
| 2021-01-22 | 1,255 | 1,255 | 1,227 | 1,234 | 56,400 | 1,234 |
| 2021-01-21 | 1,232 | 1,254 | 1,228 | 1,240 | 46,300 | 1,240 |
| 2021-01-20 | 1,217 | 1,248 | 1,206 | 1,233 | 63,100 | 1,233 |
| 2021-01-19 | 1,229 | 1,252 | 1,204 | 1,241 | 68,900 | 1,241 |
| 2021-01-18 | 1,206 | 1,212 | 1,177 | 1,208 | 47,700 | 1,208 |
| 2021-01-15 | 1,218 | 1,244 | 1,212 | 1,214 | 80,100 | 1,214 |
| 2021-01-14 | 1,208 | 1,237 | 1,192 | 1,207 | 90,900 | 1,207 |
| 2021-01-13 | 1,209 | 1,220 | 1,182 | 1,220 | 91,200 | 1,220 |
| 2021-01-12 | 1,219 | 1,227 | 1,202 | 1,208 | 82,600 | 1,208 |
| 2021-01-08 | 1,190 | 1,221 | 1,190 | 1,212 | 113,800 | 1,212 |
| 2021-01-07 | 1,207 | 1,222 | 1,180 | 1,207 | 116,700 | 1,207 |
| 2021-01-06 | 1,159 | 1,202 | 1,151 | 1,197 | 183,100 | 1,197 |
| 2021-01-05 | 1,143 | 1,171 | 1,130 | 1,151 | 75,600 | 1,151 |
| 2021-01-04 | 1,181 | 1,181 | 1,134 | 1,143 | 38,200 | 1,143 |
分割・併合履歴 ： [2000-06-27]1株→1.5株 [1996-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.2株
