7294 (株)ヨロズ 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 | 1,071 | 1,085 | 1,066 | 1,073 | 14,500 | 1,073 |
| 2021-12-29 | 1,058 | 1,081 | 1,056 | 1,081 | 33,500 | 1,081 |
| 2021-12-28 | 1,058 | 1,063 | 1,048 | 1,058 | 35,400 | 1,058 |
| 2021-12-27 | 1,049 | 1,089 | 1,047 | 1,058 | 34,300 | 1,058 |
| 2021-12-24 | 1,077 | 1,077 | 1,059 | 1,059 | 16,600 | 1,059 |
| 2021-12-23 | 1,078 | 1,080 | 1,068 | 1,076 | 11,800 | 1,076 |
| 2021-12-22 | 1,075 | 1,086 | 1,068 | 1,078 | 18,500 | 1,078 |
| 2021-12-21 | 1,091 | 1,092 | 1,068 | 1,074 | 22,400 | 1,074 |
| 2021-12-20 | 1,121 | 1,121 | 1,088 | 1,088 | 23,100 | 1,088 |
| 2021-12-17 | 1,151 | 1,151 | 1,122 | 1,134 | 27,900 | 1,134 |
| 2021-12-16 | 1,139 | 1,151 | 1,139 | 1,151 | 18,900 | 1,151 |
| 2021-12-15 | 1,122 | 1,139 | 1,122 | 1,126 | 12,400 | 1,126 |
| 2021-12-14 | 1,130 | 1,139 | 1,115 | 1,122 | 15,300 | 1,122 |
| 2021-12-13 | 1,139 | 1,139 | 1,113 | 1,127 | 22,300 | 1,127 |
| 2021-12-10 | 1,167 | 1,167 | 1,116 | 1,125 | 32,000 | 1,125 |
| 2021-12-09 | 1,155 | 1,173 | 1,148 | 1,166 | 23,700 | 1,166 |
| 2021-12-08 | 1,147 | 1,161 | 1,130 | 1,159 | 25,500 | 1,159 |
| 2021-12-07 | 1,119 | 1,147 | 1,116 | 1,147 | 33,400 | 1,147 |
| 2021-12-06 | 1,081 | 1,111 | 1,081 | 1,105 | 32,700 | 1,105 |
| 2021-12-03 | 1,065 | 1,091 | 1,065 | 1,091 | 18,100 | 1,091 |
| 2021-12-02 | 1,046 | 1,092 | 1,046 | 1,062 | 38,900 | 1,062 |
| 2021-12-01 | 1,054 | 1,063 | 1,033 | 1,054 | 40,100 | 1,054 |
| 2021-11-30 | 1,090 | 1,111 | 1,053 | 1,054 | 46,600 | 1,054 |
| 2021-11-29 | 1,081 | 1,087 | 1,064 | 1,078 | 50,300 | 1,078 |
| 2021-11-26 | 1,132 | 1,132 | 1,100 | 1,100 | 30,400 | 1,100 |
| 2021-11-25 | 1,134 | 1,136 | 1,125 | 1,132 | 8,400 | 1,132 |
| 2021-11-24 | 1,171 | 1,171 | 1,130 | 1,141 | 24,700 | 1,141 |
| 2021-11-22 | 1,133 | 1,168 | 1,125 | 1,163 | 26,400 | 1,163 |
| 2021-11-19 | 1,143 | 1,143 | 1,108 | 1,133 | 22,900 | 1,133 |
| 2021-11-18 | 1,124 | 1,145 | 1,124 | 1,143 | 29,900 | 1,143 |
| 2021-11-17 | 1,154 | 1,154 | 1,110 | 1,117 | 23,600 | 1,117 |
| 2021-11-16 | 1,132 | 1,159 | 1,119 | 1,154 | 39,500 | 1,154 |
| 2021-11-15 | 1,123 | 1,149 | 1,117 | 1,122 | 21,600 | 1,122 |
| 2021-11-12 | 1,082 | 1,159 | 1,082 | 1,117 | 70,200 | 1,117 |
| 2021-11-11 | 1,186 | 1,200 | 1,173 | 1,173 | 14,700 | 1,173 |
| 2021-11-10 | 1,205 | 1,208 | 1,183 | 1,193 | 7,700 | 1,193 |
| 2021-11-09 | 1,218 | 1,220 | 1,198 | 1,204 | 16,500 | 1,204 |
| 2021-11-08 | 1,214 | 1,226 | 1,211 | 1,218 | 11,900 | 1,218 |
| 2021-11-05 | 1,240 | 1,240 | 1,194 | 1,213 | 28,900 | 1,213 |
| 2021-11-04 | 1,200 | 1,271 | 1,200 | 1,241 | 46,600 | 1,241 |
| 2021-11-02 | 1,205 | 1,214 | 1,195 | 1,199 | 11,700 | 1,199 |
| 2021-11-01 | 1,210 | 1,214 | 1,191 | 1,214 | 24,800 | 1,214 |
| 2021-10-29 | 1,167 | 1,194 | 1,167 | 1,188 | 23,100 | 1,188 |
| 2021-10-28 | 1,186 | 1,206 | 1,167 | 1,174 | 176,600 | 1,174 |
| 2021-10-27 | 1,180 | 1,188 | 1,169 | 1,187 | 24,600 | 1,187 |
| 2021-10-26 | 1,180 | 1,192 | 1,171 | 1,175 | 14,300 | 1,175 |
| 2021-10-25 | 1,183 | 1,189 | 1,169 | 1,170 | 16,000 | 1,170 |
| 2021-10-22 | 1,193 | 1,194 | 1,178 | 1,183 | 18,500 | 1,183 |
| 2021-10-21 | 1,197 | 1,204 | 1,185 | 1,185 | 20,000 | 1,185 |
| 2021-10-20 | 1,203 | 1,210 | 1,195 | 1,195 | 21,900 | 1,195 |
| 2021-10-19 | 1,222 | 1,222 | 1,200 | 1,203 | 18,400 | 1,203 |
| 2021-10-18 | 1,209 | 1,222 | 1,205 | 1,221 | 23,600 | 1,221 |
| 2021-10-15 | 1,192 | 1,206 | 1,191 | 1,202 | 30,500 | 1,202 |
| 2021-10-14 | 1,187 | 1,192 | 1,167 | 1,192 | 18,000 | 1,192 |
| 2021-10-13 | 1,198 | 1,202 | 1,185 | 1,186 | 24,100 | 1,186 |
| 2021-10-12 | 1,195 | 1,204 | 1,187 | 1,198 | 23,600 | 1,198 |
| 2021-10-11 | 1,170 | 1,200 | 1,170 | 1,200 | 19,800 | 1,200 |
| 2021-10-08 | 1,159 | 1,177 | 1,155 | 1,169 | 39,100 | 1,169 |
| 2021-10-07 | 1,147 | 1,151 | 1,125 | 1,129 | 39,000 | 1,129 |
| 2021-10-06 | 1,170 | 1,182 | 1,147 | 1,147 | 31,600 | 1,147 |
| 2021-10-05 | 1,170 | 1,186 | 1,157 | 1,163 | 36,700 | 1,163 |
| 2021-10-04 | 1,185 | 1,195 | 1,176 | 1,191 | 39,700 | 1,191 |
| 2021-10-01 | 1,198 | 1,199 | 1,163 | 1,164 | 32,100 | 1,164 |
| 2021-09-30 | 1,233 | 1,233 | 1,203 | 1,203 | 29,400 | 1,203 |
| 2021-09-29 | 1,224 | 1,224 | 1,200 | 1,221 | 50,400 | 1,221 |
| 2021-09-28 | 1,245 | 1,260 | 1,227 | 1,259 | 46,700 | 1,259 |
| 2021-09-27 | 1,263 | 1,271 | 1,240 | 1,243 | 23,800 | 1,243 |
| 2021-09-24 | 1,252 | 1,262 | 1,243 | 1,262 | 59,000 | 1,262 |
| 2021-09-22 | 1,240 | 1,246 | 1,222 | 1,222 | 25,800 | 1,222 |
| 2021-09-21 | 1,269 | 1,277 | 1,237 | 1,238 | 50,500 | 1,238 |
| 2021-09-17 | 1,293 | 1,295 | 1,260 | 1,295 | 38,400 | 1,295 |
| 2021-09-16 | 1,291 | 1,292 | 1,269 | 1,290 | 27,100 | 1,290 |
| 2021-09-15 | 1,293 | 1,293 | 1,255 | 1,285 | 30,000 | 1,285 |
| 2021-09-14 | 1,280 | 1,296 | 1,265 | 1,296 | 38,500 | 1,296 |
| 2021-09-13 | 1,270 | 1,281 | 1,255 | 1,281 | 34,300 | 1,281 |
| 2021-09-10 | 1,263 | 1,280 | 1,252 | 1,280 | 43,000 | 1,280 |
| 2021-09-09 | 1,288 | 1,288 | 1,255 | 1,257 | 32,300 | 1,257 |
| 2021-09-08 | 1,269 | 1,288 | 1,261 | 1,288 | 35,400 | 1,288 |
| 2021-09-07 | 1,269 | 1,269 | 1,244 | 1,259 | 33,500 | 1,259 |
| 2021-09-06 | 1,239 | 1,264 | 1,215 | 1,264 | 50,700 | 1,264 |
| 2021-09-03 | 1,220 | 1,229 | 1,212 | 1,229 | 42,900 | 1,229 |
| 2021-09-02 | 1,205 | 1,214 | 1,196 | 1,214 | 17,400 | 1,214 |
| 2021-09-01 | 1,192 | 1,204 | 1,183 | 1,203 | 21,500 | 1,203 |
| 2021-08-31 | 1,188 | 1,193 | 1,170 | 1,192 | 17,000 | 1,192 |
| 2021-08-30 | 1,178 | 1,187 | 1,175 | 1,182 | 19,600 | 1,182 |
| 2021-08-27 | 1,150 | 1,160 | 1,142 | 1,160 | 16,800 | 1,160 |
| 2021-08-26 | 1,154 | 1,154 | 1,141 | 1,150 | 16,400 | 1,150 |
| 2021-08-25 | 1,156 | 1,177 | 1,145 | 1,152 | 22,400 | 1,152 |
| 2021-08-24 | 1,151 | 1,169 | 1,150 | 1,156 | 34,800 | 1,156 |
| 2021-08-23 | 1,156 | 1,166 | 1,149 | 1,150 | 43,300 | 1,150 |
| 2021-08-20 | 1,178 | 1,178 | 1,136 | 1,145 | 51,000 | 1,145 |
| 2021-08-19 | 1,191 | 1,201 | 1,168 | 1,168 | 27,900 | 1,168 |
| 2021-08-18 | 1,194 | 1,208 | 1,184 | 1,204 | 26,900 | 1,204 |
| 2021-08-17 | 1,210 | 1,216 | 1,193 | 1,194 | 17,900 | 1,194 |
| 2021-08-16 | 1,246 | 1,247 | 1,213 | 1,213 | 20,800 | 1,213 |
| 2021-08-13 | 1,256 | 1,260 | 1,238 | 1,245 | 31,300 | 1,245 |
| 2021-08-12 | 1,228 | 1,259 | 1,227 | 1,256 | 22,900 | 1,256 |
| 2021-08-11 | 1,211 | 1,228 | 1,204 | 1,225 | 36,100 | 1,225 |
| 2021-08-10 | 1,203 | 1,214 | 1,192 | 1,205 | 21,200 | 1,205 |
| 2021-08-06 | 1,201 | 1,214 | 1,192 | 1,198 | 27,800 | 1,198 |
| 2021-08-05 | 1,222 | 1,233 | 1,198 | 1,218 | 28,900 | 1,218 |
| 2021-08-04 | 1,246 | 1,246 | 1,222 | 1,229 | 10,700 | 1,229 |
| 2021-08-03 | 1,256 | 1,266 | 1,251 | 1,256 | 10,000 | 1,256 |
| 2021-08-02 | 1,235 | 1,268 | 1,235 | 1,258 | 25,300 | 1,258 |
| 2021-07-30 | 1,223 | 1,229 | 1,218 | 1,218 | 21,500 | 1,218 |
| 2021-07-29 | 1,226 | 1,236 | 1,213 | 1,232 | 31,400 | 1,232 |
| 2021-07-28 | 1,236 | 1,240 | 1,218 | 1,220 | 18,700 | 1,220 |
| 2021-07-27 | 1,226 | 1,254 | 1,225 | 1,247 | 31,200 | 1,247 |
| 2021-07-26 | 1,223 | 1,223 | 1,207 | 1,223 | 19,600 | 1,223 |
| 2021-07-21 | 1,206 | 1,216 | 1,201 | 1,205 | 31,400 | 1,205 |
| 2021-07-20 | 1,193 | 1,196 | 1,176 | 1,187 | 31,300 | 1,187 |
| 2021-07-19 | 1,210 | 1,215 | 1,186 | 1,193 | 39,400 | 1,193 |
| 2021-07-16 | 1,211 | 1,229 | 1,210 | 1,223 | 20,900 | 1,223 |
| 2021-07-15 | 1,217 | 1,219 | 1,200 | 1,209 | 31,300 | 1,209 |
| 2021-07-14 | 1,230 | 1,237 | 1,215 | 1,217 | 31,000 | 1,217 |
| 2021-07-13 | 1,217 | 1,230 | 1,207 | 1,230 | 27,000 | 1,230 |
| 2021-07-12 | 1,206 | 1,213 | 1,198 | 1,206 | 27,300 | 1,206 |
| 2021-07-09 | 1,170 | 1,188 | 1,160 | 1,181 | 44,400 | 1,181 |
| 2021-07-08 | 1,185 | 1,192 | 1,173 | 1,173 | 30,500 | 1,173 |
| 2021-07-07 | 1,210 | 1,212 | 1,182 | 1,185 | 45,900 | 1,185 |
| 2021-07-06 | 1,205 | 1,214 | 1,200 | 1,211 | 23,000 | 1,211 |
| 2021-07-05 | 1,212 | 1,220 | 1,201 | 1,204 | 24,900 | 1,204 |
| 2021-07-02 | 1,179 | 1,214 | 1,179 | 1,212 | 47,900 | 1,212 |
| 2021-07-01 | 1,180 | 1,183 | 1,165 | 1,173 | 36,600 | 1,173 |
| 2021-06-30 | 1,221 | 1,221 | 1,171 | 1,179 | 63,200 | 1,179 |
| 2021-06-29 | 1,236 | 1,236 | 1,204 | 1,207 | 27,600 | 1,207 |
| 2021-06-28 | 1,239 | 1,248 | 1,227 | 1,236 | 33,400 | 1,236 |
| 2021-06-25 | 1,216 | 1,244 | 1,215 | 1,227 | 48,100 | 1,227 |
| 2021-06-24 | 1,194 | 1,207 | 1,183 | 1,205 | 31,900 | 1,205 |
| 2021-06-23 | 1,210 | 1,219 | 1,193 | 1,196 | 37,300 | 1,196 |
| 2021-06-22 | 1,203 | 1,221 | 1,184 | 1,221 | 36,900 | 1,221 |
| 2021-06-21 | 1,202 | 1,205 | 1,162 | 1,168 | 67,400 | 1,168 |
| 2021-06-18 | 1,253 | 1,257 | 1,221 | 1,225 | 38,400 | 1,225 |
| 2021-06-17 | 1,251 | 1,252 | 1,233 | 1,242 | 47,100 | 1,242 |
| 2021-06-16 | 1,284 | 1,284 | 1,240 | 1,257 | 41,900 | 1,257 |
| 2021-06-15 | 1,288 | 1,288 | 1,261 | 1,280 | 25,900 | 1,280 |
| 2021-06-14 | 1,283 | 1,285 | 1,257 | 1,269 | 13,800 | 1,269 |
| 2021-06-11 | 1,274 | 1,287 | 1,255 | 1,270 | 40,000 | 1,270 |
| 2021-06-10 | 1,302 | 1,302 | 1,272 | 1,272 | 22,300 | 1,272 |
| 2021-06-09 | 1,293 | 1,321 | 1,290 | 1,307 | 56,500 | 1,307 |
| 2021-06-08 | 1,302 | 1,303 | 1,257 | 1,293 | 28,400 | 1,293 |
| 2021-06-07 | 1,311 | 1,311 | 1,283 | 1,302 | 44,200 | 1,302 |
| 2021-06-04 | 1,257 | 1,299 | 1,255 | 1,299 | 45,100 | 1,299 |
| 2021-06-03 | 1,232 | 1,258 | 1,232 | 1,257 | 46,900 | 1,257 |
| 2021-06-02 | 1,230 | 1,252 | 1,230 | 1,232 | 39,000 | 1,232 |
| 2021-06-01 | 1,215 | 1,248 | 1,210 | 1,233 | 49,500 | 1,233 |
| 2021-05-31 | 1,230 | 1,241 | 1,209 | 1,218 | 32,500 | 1,218 |
| 2021-05-28 | 1,202 | 1,230 | 1,200 | 1,230 | 38,500 | 1,230 |
| 2021-05-27 | 1,195 | 1,207 | 1,187 | 1,188 | 25,900 | 1,188 |
| 2021-05-26 | 1,202 | 1,205 | 1,190 | 1,195 | 26,100 | 1,195 |
| 2021-05-25 | 1,210 | 1,221 | 1,205 | 1,206 | 19,200 | 1,206 |
| 2021-05-24 | 1,202 | 1,214 | 1,191 | 1,213 | 26,000 | 1,213 |
| 2021-05-21 | 1,200 | 1,218 | 1,192 | 1,200 | 42,300 | 1,200 |
| 2021-05-20 | 1,200 | 1,225 | 1,200 | 1,207 | 28,500 | 1,207 |
| 2021-05-19 | 1,200 | 1,210 | 1,184 | 1,200 | 38,700 | 1,200 |
| 2021-05-18 | 1,192 | 1,228 | 1,186 | 1,220 | 34,500 | 1,220 |
| 2021-05-17 | 1,235 | 1,249 | 1,186 | 1,193 | 82,800 | 1,193 |
| 2021-05-14 | 1,204 | 1,242 | 1,204 | 1,217 | 36,500 | 1,217 |
| 2021-05-13 | 1,183 | 1,245 | 1,183 | 1,192 | 38,800 | 1,192 |
| 2021-05-12 | 1,230 | 1,230 | 1,187 | 1,206 | 47,200 | 1,206 |
| 2021-05-11 | 1,268 | 1,269 | 1,236 | 1,236 | 42,100 | 1,236 |
| 2021-05-10 | 1,245 | 1,276 | 1,245 | 1,268 | 46,300 | 1,268 |
| 2021-05-07 | 1,240 | 1,250 | 1,221 | 1,231 | 67,300 | 1,231 |
| 2021-05-06 | 1,191 | 1,236 | 1,191 | 1,228 | 43,300 | 1,228 |
| 2021-04-30 | 1,188 | 1,210 | 1,182 | 1,184 | 81,100 | 1,184 |
| 2021-04-28 | 1,181 | 1,187 | 1,167 | 1,184 | 47,600 | 1,184 |
| 2021-04-27 | 1,200 | 1,203 | 1,178 | 1,181 | 34,600 | 1,181 |
| 2021-04-26 | 1,203 | 1,222 | 1,195 | 1,200 | 32,900 | 1,200 |
| 2021-04-23 | 1,231 | 1,242 | 1,216 | 1,216 | 23,200 | 1,216 |
| 2021-04-22 | 1,247 | 1,251 | 1,230 | 1,238 | 40,700 | 1,238 |
| 2021-04-21 | 1,249 | 1,252 | 1,209 | 1,229 | 90,500 | 1,229 |
| 2021-04-20 | 1,300 | 1,311 | 1,259 | 1,265 | 44,400 | 1,265 |
| 2021-04-19 | 1,314 | 1,335 | 1,306 | 1,323 | 54,600 | 1,323 |
| 2021-04-16 | 1,325 | 1,326 | 1,305 | 1,314 | 31,300 | 1,314 |
| 2021-04-15 | 1,293 | 1,343 | 1,293 | 1,323 | 77,000 | 1,323 |
| 2021-04-14 | 1,312 | 1,312 | 1,282 | 1,293 | 29,700 | 1,293 |
| 2021-04-13 | 1,314 | 1,337 | 1,310 | 1,319 | 28,400 | 1,319 |
| 2021-04-12 | 1,286 | 1,313 | 1,286 | 1,306 | 27,800 | 1,306 |
| 2021-04-09 | 1,306 | 1,310 | 1,271 | 1,286 | 61,700 | 1,286 |
| 2021-04-08 | 1,340 | 1,341 | 1,307 | 1,308 | 90,200 | 1,308 |
| 2021-04-07 | 1,351 | 1,364 | 1,336 | 1,361 | 35,900 | 1,361 |
| 2021-04-06 | 1,376 | 1,376 | 1,329 | 1,343 | 58,700 | 1,343 |
| 2021-04-05 | 1,351 | 1,385 | 1,334 | 1,385 | 54,600 | 1,385 |
| 2021-04-02 | 1,343 | 1,351 | 1,328 | 1,345 | 24,600 | 1,345 |
| 2021-04-01 | 1,335 | 1,348 | 1,320 | 1,343 | 67,300 | 1,343 |
| 2021-03-31 | 1,380 | 1,380 | 1,333 | 1,335 | 75,900 | 1,335 |
| 2021-03-30 | 1,341 | 1,390 | 1,340 | 1,387 | 130,300 | 1,387 |
| 2021-03-29 | 1,400 | 1,407 | 1,327 | 1,348 | 225,100 | 1,348 |
| 2021-03-26 | 1,410 | 1,410 | 1,361 | 1,377 | 250,300 | 1,377 |
| 2021-03-25 | 1,360 | 1,370 | 1,338 | 1,356 | 90,700 | 1,356 |
| 2021-03-24 | 1,351 | 1,352 | 1,320 | 1,338 | 77,400 | 1,338 |
| 2021-03-23 | 1,399 | 1,399 | 1,356 | 1,364 | 88,500 | 1,364 |
| 2021-03-22 | 1,375 | 1,391 | 1,356 | 1,387 | 89,800 | 1,387 |
| 2021-03-19 | 1,352 | 1,392 | 1,348 | 1,389 | 124,500 | 1,389 |
| 2021-03-18 | 1,370 | 1,377 | 1,348 | 1,374 | 78,200 | 1,374 |
| 2021-03-17 | 1,323 | 1,364 | 1,313 | 1,358 | 70,500 | 1,358 |
| 2021-03-16 | 1,318 | 1,334 | 1,304 | 1,333 | 60,500 | 1,333 |
| 2021-03-15 | 1,309 | 1,343 | 1,308 | 1,319 | 80,500 | 1,319 |
| 2021-03-12 | 1,280 | 1,292 | 1,266 | 1,290 | 119,500 | 1,290 |
| 2021-03-11 | 1,269 | 1,283 | 1,245 | 1,276 | 91,700 | 1,276 |
| 2021-03-10 | 1,290 | 1,290 | 1,250 | 1,263 | 97,000 | 1,263 |
| 2021-03-09 | 1,250 | 1,307 | 1,247 | 1,298 | 108,600 | 1,298 |
| 2021-03-08 | 1,266 | 1,266 | 1,226 | 1,227 | 89,400 | 1,227 |
| 2021-03-05 | 1,244 | 1,268 | 1,215 | 1,263 | 120,700 | 1,263 |
| 2021-03-04 | 1,263 | 1,280 | 1,234 | 1,254 | 66,700 | 1,254 |
| 2021-03-03 | 1,257 | 1,282 | 1,254 | 1,262 | 63,300 | 1,262 |
| 2021-03-02 | 1,261 | 1,273 | 1,235 | 1,248 | 53,600 | 1,248 |
| 2021-03-01 | 1,247 | 1,266 | 1,243 | 1,260 | 66,200 | 1,260 |
| 2021-02-26 | 1,281 | 1,281 | 1,230 | 1,231 | 110,800 | 1,231 |
| 2021-02-25 | 1,295 | 1,300 | 1,278 | 1,280 | 52,200 | 1,280 |
| 2021-02-24 | 1,302 | 1,302 | 1,261 | 1,265 | 42,100 | 1,265 |
| 2021-02-22 | 1,322 | 1,355 | 1,301 | 1,309 | 64,400 | 1,309 |
| 2021-02-19 | 1,317 | 1,343 | 1,312 | 1,325 | 101,000 | 1,325 |
| 2021-02-18 | 1,397 | 1,397 | 1,331 | 1,341 | 84,200 | 1,341 |
| 2021-02-17 | 1,372 | 1,414 | 1,372 | 1,394 | 55,400 | 1,394 |
| 2021-02-16 | 1,420 | 1,420 | 1,387 | 1,402 | 79,000 | 1,402 |
| 2021-02-15 | 1,420 | 1,436 | 1,387 | 1,420 | 149,400 | 1,420 |
| 2021-02-12 | 1,400 | 1,428 | 1,377 | 1,417 | 123,100 | 1,417 |
| 2021-02-10 | 1,375 | 1,415 | 1,367 | 1,391 | 77,700 | 1,391 |
| 2021-02-09 | 1,400 | 1,404 | 1,359 | 1,380 | 65,900 | 1,380 |
| 2021-02-08 | 1,410 | 1,415 | 1,388 | 1,400 | 68,400 | 1,400 |
| 2021-02-05 | 1,350 | 1,409 | 1,350 | 1,407 | 92,400 | 1,407 |
| 2021-02-04 | 1,307 | 1,350 | 1,305 | 1,331 | 61,800 | 1,331 |
| 2021-02-03 | 1,304 | 1,343 | 1,291 | 1,307 | 74,800 | 1,307 |
| 2021-02-02 | 1,264 | 1,311 | 1,246 | 1,297 | 166,200 | 1,297 |
| 2021-02-01 | 1,232 | 1,278 | 1,232 | 1,244 | 48,500 | 1,244 |
| 2021-01-29 | 1,268 | 1,271 | 1,231 | 1,231 | 149,700 | 1,231 |
| 2021-01-28 | 1,245 | 1,284 | 1,240 | 1,261 | 184,600 | 1,261 |
| 2021-01-27 | 1,249 | 1,267 | 1,233 | 1,259 | 72,600 | 1,259 |
| 2021-01-26 | 1,278 | 1,278 | 1,237 | 1,256 | 53,600 | 1,256 |
| 2021-01-25 | 1,259 | 1,264 | 1,231 | 1,251 | 69,000 | 1,251 |
| 2021-01-22 | 1,273 | 1,282 | 1,243 | 1,268 | 110,600 | 1,268 |
| 2021-01-21 | 1,217 | 1,282 | 1,200 | 1,268 | 141,600 | 1,268 |
| 2021-01-20 | 1,218 | 1,218 | 1,186 | 1,200 | 56,300 | 1,200 |
| 2021-01-19 | 1,190 | 1,234 | 1,189 | 1,218 | 64,100 | 1,218 |
| 2021-01-18 | 1,181 | 1,198 | 1,160 | 1,190 | 48,300 | 1,190 |
| 2021-01-15 | 1,181 | 1,209 | 1,151 | 1,161 | 69,700 | 1,161 |
| 2021-01-14 | 1,164 | 1,189 | 1,155 | 1,179 | 53,400 | 1,179 |
| 2021-01-13 | 1,125 | 1,172 | 1,122 | 1,164 | 45,100 | 1,164 |
| 2021-01-12 | 1,154 | 1,159 | 1,115 | 1,120 | 93,600 | 1,120 |
| 2021-01-08 | 1,085 | 1,181 | 1,070 | 1,159 | 121,000 | 1,159 |
| 2021-01-07 | 1,093 | 1,095 | 1,076 | 1,084 | 33,600 | 1,084 |
| 2021-01-06 | 1,050 | 1,072 | 1,050 | 1,072 | 25,800 | 1,072 |
| 2021-01-05 | 1,044 | 1,049 | 1,024 | 1,039 | 29,900 | 1,039 |
| 2021-01-04 | 1,036 | 1,044 | 1,023 | 1,040 | 29,700 | 1,040 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
