7305 新家工業(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 | 1,641 | 1,702 | 1,641 | 1,687 | 16,200 | 1,687 |
| 2021-12-29 | 1,618 | 1,672 | 1,616 | 1,662 | 7,700 | 1,662 |
| 2021-12-28 | 1,603 | 1,620 | 1,603 | 1,620 | 17,500 | 1,620 |
| 2021-12-27 | 1,617 | 1,617 | 1,600 | 1,602 | 7,500 | 1,602 |
| 2021-12-24 | 1,630 | 1,630 | 1,605 | 1,612 | 10,300 | 1,612 |
| 2021-12-23 | 1,602 | 1,610 | 1,594 | 1,607 | 8,500 | 1,607 |
| 2021-12-22 | 1,602 | 1,620 | 1,594 | 1,594 | 14,700 | 1,594 |
| 2021-12-21 | 1,632 | 1,632 | 1,595 | 1,602 | 8,200 | 1,602 |
| 2021-12-20 | 1,642 | 1,659 | 1,603 | 1,603 | 10,300 | 1,603 |
| 2021-12-17 | 1,690 | 1,694 | 1,663 | 1,663 | 14,300 | 1,663 |
| 2021-12-16 | 1,668 | 1,697 | 1,668 | 1,694 | 8,100 | 1,694 |
| 2021-12-15 | 1,651 | 1,678 | 1,638 | 1,665 | 11,300 | 1,665 |
| 2021-12-14 | 1,659 | 1,666 | 1,641 | 1,651 | 9,400 | 1,651 |
| 2021-12-13 | 1,690 | 1,694 | 1,647 | 1,653 | 8,300 | 1,653 |
| 2021-12-10 | 1,730 | 1,730 | 1,670 | 1,678 | 15,100 | 1,678 |
| 2021-12-09 | 1,762 | 1,779 | 1,731 | 1,738 | 6,700 | 1,738 |
| 2021-12-08 | 1,752 | 1,769 | 1,732 | 1,762 | 12,900 | 1,762 |
| 2021-12-07 | 1,705 | 1,748 | 1,705 | 1,748 | 7,400 | 1,748 |
| 2021-12-06 | 1,727 | 1,727 | 1,702 | 1,702 | 6,800 | 1,702 |
| 2021-12-03 | 1,737 | 1,753 | 1,710 | 1,719 | 22,300 | 1,719 |
| 2021-12-02 | 1,734 | 1,734 | 1,698 | 1,699 | 14,500 | 1,699 |
| 2021-12-01 | 1,718 | 1,747 | 1,692 | 1,736 | 14,100 | 1,736 |
| 2021-11-30 | 1,734 | 1,779 | 1,690 | 1,705 | 23,200 | 1,705 |
| 2021-11-29 | 1,802 | 1,815 | 1,731 | 1,731 | 21,500 | 1,731 |
| 2021-11-26 | 1,864 | 1,880 | 1,802 | 1,823 | 21,500 | 1,823 |
| 2021-11-25 | 1,831 | 1,877 | 1,831 | 1,860 | 8,800 | 1,860 |
| 2021-11-24 | 1,830 | 1,843 | 1,830 | 1,841 | 4,700 | 1,841 |
| 2021-11-22 | 1,864 | 1,865 | 1,816 | 1,840 | 13,600 | 1,840 |
| 2021-11-19 | 1,824 | 1,866 | 1,810 | 1,866 | 18,000 | 1,866 |
| 2021-11-18 | 1,856 | 1,894 | 1,824 | 1,824 | 25,600 | 1,824 |
| 2021-11-17 | 1,770 | 1,873 | 1,768 | 1,856 | 46,100 | 1,856 |
| 2021-11-16 | 1,783 | 1,785 | 1,751 | 1,770 | 25,600 | 1,770 |
| 2021-11-15 | 1,798 | 1,800 | 1,711 | 1,793 | 43,200 | 1,793 |
| 2021-11-12 | 1,667 | 1,692 | 1,667 | 1,690 | 6,300 | 1,690 |
| 2021-11-11 | 1,681 | 1,681 | 1,650 | 1,652 | 7,700 | 1,652 |
| 2021-11-10 | 1,653 | 1,665 | 1,651 | 1,654 | 14,700 | 1,654 |
| 2021-11-09 | 1,735 | 1,735 | 1,679 | 1,679 | 14,300 | 1,679 |
| 2021-11-08 | 1,736 | 1,737 | 1,702 | 1,721 | 8,900 | 1,721 |
| 2021-11-05 | 1,773 | 1,773 | 1,730 | 1,738 | 9,600 | 1,738 |
| 2021-11-04 | 1,763 | 1,790 | 1,763 | 1,788 | 17,300 | 1,788 |
| 2021-11-02 | 1,745 | 1,768 | 1,745 | 1,754 | 13,800 | 1,754 |
| 2021-11-01 | 1,757 | 1,757 | 1,730 | 1,754 | 17,300 | 1,754 |
| 2021-10-29 | 1,720 | 1,741 | 1,715 | 1,741 | 8,400 | 1,741 |
| 2021-10-28 | 1,728 | 1,730 | 1,712 | 1,727 | 11,600 | 1,727 |
| 2021-10-27 | 1,751 | 1,756 | 1,731 | 1,740 | 11,900 | 1,740 |
| 2021-10-26 | 1,741 | 1,755 | 1,722 | 1,747 | 17,400 | 1,747 |
| 2021-10-25 | 1,710 | 1,746 | 1,702 | 1,741 | 12,800 | 1,741 |
| 2021-10-22 | 1,696 | 1,719 | 1,691 | 1,710 | 13,500 | 1,710 |
| 2021-10-21 | 1,731 | 1,731 | 1,695 | 1,695 | 11,300 | 1,695 |
| 2021-10-20 | 1,787 | 1,787 | 1,733 | 1,733 | 13,700 | 1,733 |
| 2021-10-19 | 1,750 | 1,796 | 1,746 | 1,796 | 41,100 | 1,796 |
| 2021-10-18 | 1,688 | 1,714 | 1,688 | 1,714 | 13,600 | 1,714 |
| 2021-10-15 | 1,672 | 1,692 | 1,670 | 1,688 | 8,400 | 1,688 |
| 2021-10-14 | 1,666 | 1,670 | 1,658 | 1,670 | 9,200 | 1,670 |
| 2021-10-13 | 1,683 | 1,685 | 1,662 | 1,685 | 16,600 | 1,685 |
| 2021-10-12 | 1,711 | 1,711 | 1,685 | 1,687 | 6,500 | 1,687 |
| 2021-10-11 | 1,700 | 1,712 | 1,680 | 1,707 | 14,400 | 1,707 |
| 2021-10-08 | 1,714 | 1,716 | 1,680 | 1,693 | 21,000 | 1,693 |
| 2021-10-07 | 1,682 | 1,720 | 1,673 | 1,706 | 28,000 | 1,706 |
| 2021-10-06 | 1,664 | 1,699 | 1,652 | 1,686 | 34,400 | 1,686 |
| 2021-10-05 | 1,654 | 1,666 | 1,641 | 1,651 | 21,400 | 1,651 |
| 2021-10-04 | 1,676 | 1,685 | 1,631 | 1,680 | 54,800 | 1,680 |
| 2021-10-01 | 1,671 | 1,699 | 1,640 | 1,699 | 177,900 | 1,699 |
| 2021-09-30 | 1,521 | 1,535 | 1,520 | 1,520 | 6,300 | 1,520 |
| 2021-09-29 | 1,543 | 1,543 | 1,512 | 1,521 | 18,900 | 1,521 |
| 2021-09-28 | 1,552 | 1,555 | 1,526 | 1,555 | 33,500 | 1,555 |
| 2021-09-27 | 1,565 | 1,565 | 1,542 | 1,553 | 13,300 | 1,553 |
| 2021-09-24 | 1,530 | 1,535 | 1,519 | 1,535 | 15,900 | 1,535 |
| 2021-09-22 | 1,549 | 1,549 | 1,501 | 1,514 | 13,800 | 1,514 |
| 2021-09-21 | 1,555 | 1,571 | 1,551 | 1,551 | 10,800 | 1,551 |
| 2021-09-17 | 1,555 | 1,571 | 1,555 | 1,571 | 5,400 | 1,571 |
| 2021-09-16 | 1,562 | 1,564 | 1,548 | 1,563 | 7,200 | 1,563 |
| 2021-09-15 | 1,585 | 1,585 | 1,557 | 1,570 | 8,400 | 1,570 |
| 2021-09-14 | 1,550 | 1,588 | 1,547 | 1,588 | 9,200 | 1,588 |
| 2021-09-13 | 1,539 | 1,551 | 1,539 | 1,550 | 5,600 | 1,550 |
| 2021-09-10 | 1,545 | 1,565 | 1,540 | 1,555 | 11,600 | 1,555 |
| 2021-09-09 | 1,511 | 1,558 | 1,508 | 1,535 | 18,700 | 1,535 |
| 2021-09-08 | 1,519 | 1,521 | 1,512 | 1,517 | 7,500 | 1,517 |
| 2021-09-07 | 1,515 | 1,515 | 1,507 | 1,510 | 8,300 | 1,510 |
| 2021-09-06 | 1,520 | 1,523 | 1,511 | 1,513 | 5,200 | 1,513 |
| 2021-09-03 | 1,509 | 1,518 | 1,507 | 1,515 | 5,500 | 1,515 |
| 2021-09-02 | 1,513 | 1,515 | 1,504 | 1,514 | 3,800 | 1,514 |
| 2021-09-01 | 1,512 | 1,526 | 1,502 | 1,526 | 6,600 | 1,526 |
| 2021-08-31 | 1,498 | 1,512 | 1,491 | 1,503 | 4,400 | 1,503 |
| 2021-08-30 | 1,504 | 1,509 | 1,491 | 1,498 | 2,800 | 1,498 |
| 2021-08-27 | 1,503 | 1,505 | 1,490 | 1,490 | 8,300 | 1,490 |
| 2021-08-26 | 1,525 | 1,525 | 1,507 | 1,511 | 2,500 | 1,511 |
| 2021-08-25 | 1,527 | 1,529 | 1,511 | 1,519 | 6,000 | 1,519 |
| 2021-08-24 | 1,535 | 1,535 | 1,519 | 1,522 | 6,800 | 1,522 |
| 2021-08-23 | 1,524 | 1,573 | 1,522 | 1,522 | 7,300 | 1,522 |
| 2021-08-20 | 1,532 | 1,532 | 1,525 | 1,526 | 7,800 | 1,526 |
| 2021-08-19 | 1,540 | 1,546 | 1,535 | 1,535 | 5,300 | 1,535 |
| 2021-08-18 | 1,550 | 1,551 | 1,538 | 1,541 | 1,800 | 1,541 |
| 2021-08-17 | 1,545 | 1,545 | 1,540 | 1,540 | 2,700 | 1,540 |
| 2021-08-16 | 1,559 | 1,563 | 1,542 | 1,542 | 4,600 | 1,542 |
| 2021-08-13 | 1,563 | 1,563 | 1,550 | 1,551 | 4,000 | 1,551 |
| 2021-08-12 | 1,554 | 1,561 | 1,543 | 1,555 | 5,400 | 1,555 |
| 2021-08-11 | 1,535 | 1,551 | 1,535 | 1,549 | 5,900 | 1,549 |
| 2021-08-10 | 1,565 | 1,568 | 1,532 | 1,540 | 4,800 | 1,540 |
| 2021-08-06 | 1,513 | 1,524 | 1,509 | 1,524 | 5,300 | 1,524 |
| 2021-08-05 | 1,516 | 1,516 | 1,511 | 1,512 | 5,500 | 1,512 |
| 2021-08-04 | 1,524 | 1,524 | 1,516 | 1,516 | 1,200 | 1,516 |
| 2021-08-03 | 1,522 | 1,522 | 1,512 | 1,515 | 6,200 | 1,515 |
| 2021-08-02 | 1,509 | 1,525 | 1,509 | 1,522 | 5,800 | 1,522 |
| 2021-07-30 | 1,520 | 1,521 | 1,500 | 1,500 | 5,300 | 1,500 |
| 2021-07-29 | 1,505 | 1,519 | 1,505 | 1,518 | 4,400 | 1,518 |
| 2021-07-28 | 1,496 | 1,511 | 1,494 | 1,505 | 6,200 | 1,505 |
| 2021-07-27 | 1,497 | 1,497 | 1,485 | 1,496 | 4,200 | 1,496 |
| 2021-07-26 | 1,509 | 1,509 | 1,473 | 1,486 | 8,400 | 1,486 |
| 2021-07-21 | 1,478 | 1,490 | 1,473 | 1,473 | 9,700 | 1,473 |
| 2021-07-20 | 1,490 | 1,504 | 1,476 | 1,478 | 8,000 | 1,478 |
| 2021-07-19 | 1,527 | 1,530 | 1,501 | 1,501 | 11,500 | 1,501 |
| 2021-07-16 | 1,552 | 1,553 | 1,535 | 1,548 | 8,400 | 1,548 |
| 2021-07-15 | 1,568 | 1,582 | 1,558 | 1,558 | 8,300 | 1,558 |
| 2021-07-14 | 1,579 | 1,582 | 1,576 | 1,578 | 5,100 | 1,578 |
| 2021-07-13 | 1,586 | 1,593 | 1,584 | 1,593 | 6,400 | 1,593 |
| 2021-07-12 | 1,586 | 1,594 | 1,575 | 1,587 | 10,400 | 1,587 |
| 2021-07-09 | 1,582 | 1,606 | 1,575 | 1,591 | 15,700 | 1,591 |
| 2021-07-08 | 1,615 | 1,625 | 1,605 | 1,605 | 8,800 | 1,605 |
| 2021-07-07 | 1,630 | 1,630 | 1,619 | 1,619 | 3,700 | 1,619 |
| 2021-07-06 | 1,625 | 1,640 | 1,624 | 1,633 | 4,500 | 1,633 |
| 2021-07-05 | 1,633 | 1,645 | 1,614 | 1,636 | 10,200 | 1,636 |
| 2021-07-02 | 1,639 | 1,639 | 1,619 | 1,634 | 6,600 | 1,634 |
| 2021-07-01 | 1,645 | 1,656 | 1,620 | 1,620 | 5,700 | 1,620 |
| 2021-06-30 | 1,662 | 1,662 | 1,648 | 1,648 | 4,600 | 1,648 |
| 2021-06-29 | 1,667 | 1,673 | 1,663 | 1,665 | 5,500 | 1,665 |
| 2021-06-28 | 1,676 | 1,676 | 1,661 | 1,675 | 6,800 | 1,675 |
| 2021-06-25 | 1,674 | 1,674 | 1,651 | 1,663 | 9,000 | 1,663 |
| 2021-06-24 | 1,631 | 1,670 | 1,620 | 1,660 | 6,700 | 1,660 |
| 2021-06-23 | 1,626 | 1,649 | 1,622 | 1,635 | 4,100 | 1,635 |
| 2021-06-22 | 1,617 | 1,633 | 1,606 | 1,631 | 8,000 | 1,631 |
| 2021-06-21 | 1,613 | 1,637 | 1,600 | 1,600 | 18,000 | 1,600 |
| 2021-06-18 | 1,655 | 1,655 | 1,614 | 1,629 | 5,900 | 1,629 |
| 2021-06-17 | 1,648 | 1,648 | 1,635 | 1,635 | 1,800 | 1,635 |
| 2021-06-16 | 1,638 | 1,656 | 1,632 | 1,649 | 5,400 | 1,649 |
| 2021-06-15 | 1,633 | 1,645 | 1,617 | 1,638 | 8,200 | 1,638 |
| 2021-06-14 | 1,674 | 1,674 | 1,625 | 1,633 | 6,600 | 1,633 |
| 2021-06-11 | 1,656 | 1,660 | 1,643 | 1,656 | 9,000 | 1,656 |
| 2021-06-10 | 1,658 | 1,658 | 1,645 | 1,656 | 5,100 | 1,656 |
| 2021-06-09 | 1,680 | 1,680 | 1,641 | 1,653 | 8,200 | 1,653 |
| 2021-06-08 | 1,664 | 1,680 | 1,652 | 1,680 | 5,700 | 1,680 |
| 2021-06-07 | 1,664 | 1,665 | 1,651 | 1,664 | 4,100 | 1,664 |
| 2021-06-04 | 1,650 | 1,652 | 1,640 | 1,647 | 3,300 | 1,647 |
| 2021-06-03 | 1,650 | 1,658 | 1,646 | 1,658 | 5,100 | 1,658 |
| 2021-06-02 | 1,633 | 1,659 | 1,626 | 1,637 | 8,200 | 1,637 |
| 2021-06-01 | 1,615 | 1,626 | 1,598 | 1,625 | 6,000 | 1,625 |
| 2021-05-31 | 1,650 | 1,650 | 1,619 | 1,619 | 9,000 | 1,619 |
| 2021-05-28 | 1,642 | 1,656 | 1,629 | 1,640 | 12,500 | 1,640 |
| 2021-05-27 | 1,671 | 1,671 | 1,642 | 1,642 | 10,000 | 1,642 |
| 2021-05-26 | 1,648 | 1,668 | 1,648 | 1,656 | 6,700 | 1,656 |
| 2021-05-25 | 1,682 | 1,687 | 1,651 | 1,663 | 10,600 | 1,663 |
| 2021-05-24 | 1,642 | 1,675 | 1,642 | 1,660 | 7,700 | 1,660 |
| 2021-05-21 | 1,657 | 1,674 | 1,643 | 1,650 | 9,000 | 1,650 |
| 2021-05-20 | 1,648 | 1,677 | 1,646 | 1,655 | 12,100 | 1,655 |
| 2021-05-19 | 1,679 | 1,679 | 1,636 | 1,655 | 16,700 | 1,655 |
| 2021-05-18 | 1,589 | 1,639 | 1,562 | 1,639 | 9,700 | 1,639 |
| 2021-05-17 | 1,651 | 1,665 | 1,580 | 1,589 | 17,500 | 1,589 |
| 2021-05-14 | 1,635 | 1,669 | 1,635 | 1,640 | 5,300 | 1,640 |
| 2021-05-13 | 1,631 | 1,650 | 1,622 | 1,624 | 12,800 | 1,624 |
| 2021-05-12 | 1,710 | 1,710 | 1,634 | 1,634 | 23,700 | 1,634 |
| 2021-05-11 | 1,709 | 1,735 | 1,696 | 1,727 | 14,600 | 1,727 |
| 2021-05-10 | 1,644 | 1,709 | 1,644 | 1,709 | 20,400 | 1,709 |
| 2021-05-07 | 1,645 | 1,645 | 1,626 | 1,629 | 11,400 | 1,629 |
| 2021-05-06 | 1,626 | 1,646 | 1,624 | 1,624 | 11,500 | 1,624 |
| 2021-04-30 | 1,650 | 1,653 | 1,625 | 1,625 | 29,300 | 1,625 |
| 2021-04-28 | 1,654 | 1,663 | 1,650 | 1,650 | 10,800 | 1,650 |
| 2021-04-27 | 1,663 | 1,674 | 1,657 | 1,657 | 14,300 | 1,657 |
| 2021-04-26 | 1,642 | 1,675 | 1,639 | 1,671 | 10,600 | 1,671 |
| 2021-04-23 | 1,643 | 1,654 | 1,634 | 1,640 | 13,300 | 1,640 |
| 2021-04-22 | 1,645 | 1,654 | 1,636 | 1,643 | 5,600 | 1,643 |
| 2021-04-21 | 1,627 | 1,643 | 1,623 | 1,631 | 19,500 | 1,631 |
| 2021-04-20 | 1,640 | 1,649 | 1,631 | 1,631 | 15,000 | 1,631 |
| 2021-04-19 | 1,640 | 1,654 | 1,635 | 1,645 | 12,900 | 1,645 |
| 2021-04-16 | 1,657 | 1,657 | 1,639 | 1,640 | 12,400 | 1,640 |
| 2021-04-15 | 1,663 | 1,691 | 1,657 | 1,657 | 18,400 | 1,657 |
| 2021-04-14 | 1,695 | 1,695 | 1,655 | 1,663 | 18,200 | 1,663 |
| 2021-04-13 | 1,691 | 1,705 | 1,651 | 1,695 | 14,200 | 1,695 |
| 2021-04-12 | 1,660 | 1,666 | 1,651 | 1,651 | 20,400 | 1,651 |
| 2021-04-09 | 1,662 | 1,703 | 1,662 | 1,664 | 21,500 | 1,664 |
| 2021-04-08 | 1,674 | 1,685 | 1,664 | 1,664 | 21,500 | 1,664 |
| 2021-04-07 | 1,666 | 1,689 | 1,650 | 1,674 | 30,100 | 1,674 |
| 2021-04-06 | 1,709 | 1,711 | 1,638 | 1,667 | 28,300 | 1,667 |
| 2021-04-05 | 1,711 | 1,720 | 1,696 | 1,710 | 23,300 | 1,710 |
| 2021-04-02 | 1,721 | 1,731 | 1,710 | 1,712 | 19,600 | 1,712 |
| 2021-04-01 | 1,750 | 1,760 | 1,741 | 1,742 | 32,000 | 1,742 |
| 2021-03-31 | 1,763 | 1,780 | 1,750 | 1,750 | 27,000 | 1,750 |
| 2021-03-30 | 1,753 | 1,797 | 1,752 | 1,794 | 19,800 | 1,794 |
| 2021-03-29 | 1,805 | 1,809 | 1,766 | 1,788 | 38,900 | 1,788 |
| 2021-03-26 | 1,772 | 1,832 | 1,771 | 1,790 | 21,000 | 1,790 |
| 2021-03-25 | 1,774 | 1,776 | 1,766 | 1,771 | 18,200 | 1,771 |
| 2021-03-24 | 1,798 | 1,808 | 1,774 | 1,776 | 39,100 | 1,776 |
| 2021-03-23 | 1,848 | 1,850 | 1,792 | 1,804 | 30,800 | 1,804 |
| 2021-03-22 | 1,783 | 1,863 | 1,776 | 1,856 | 35,700 | 1,856 |
| 2021-03-19 | 1,785 | 1,794 | 1,768 | 1,794 | 16,000 | 1,794 |
| 2021-03-18 | 1,780 | 1,785 | 1,762 | 1,785 | 14,900 | 1,785 |
| 2021-03-17 | 1,764 | 1,783 | 1,760 | 1,783 | 14,800 | 1,783 |
| 2021-03-16 | 1,771 | 1,771 | 1,745 | 1,766 | 20,600 | 1,766 |
| 2021-03-15 | 1,703 | 1,770 | 1,696 | 1,770 | 35,000 | 1,770 |
| 2021-03-12 | 1,713 | 1,719 | 1,698 | 1,712 | 16,600 | 1,712 |
| 2021-03-11 | 1,703 | 1,713 | 1,680 | 1,701 | 22,500 | 1,701 |
| 2021-03-10 | 1,712 | 1,714 | 1,671 | 1,714 | 37,200 | 1,714 |
| 2021-03-09 | 1,671 | 1,725 | 1,646 | 1,711 | 40,400 | 1,711 |
| 2021-03-08 | 1,640 | 1,673 | 1,639 | 1,671 | 49,500 | 1,671 |
| 2021-03-05 | 1,560 | 1,619 | 1,541 | 1,619 | 126,400 | 1,619 |
| 2021-03-04 | 1,538 | 1,538 | 1,520 | 1,538 | 16,100 | 1,538 |
| 2021-03-03 | 1,511 | 1,538 | 1,502 | 1,538 | 11,700 | 1,538 |
| 2021-03-02 | 1,529 | 1,545 | 1,490 | 1,511 | 20,400 | 1,511 |
| 2021-03-01 | 1,458 | 1,516 | 1,458 | 1,516 | 20,900 | 1,516 |
| 2021-02-26 | 1,485 | 1,489 | 1,456 | 1,456 | 20,400 | 1,456 |
| 2021-02-25 | 1,461 | 1,500 | 1,458 | 1,500 | 13,200 | 1,500 |
| 2021-02-24 | 1,471 | 1,481 | 1,445 | 1,461 | 20,400 | 1,461 |
| 2021-02-22 | 1,444 | 1,483 | 1,444 | 1,477 | 22,700 | 1,477 |
| 2021-02-19 | 1,412 | 1,435 | 1,412 | 1,433 | 8,100 | 1,433 |
| 2021-02-18 | 1,417 | 1,425 | 1,411 | 1,414 | 7,900 | 1,414 |
| 2021-02-17 | 1,420 | 1,435 | 1,414 | 1,421 | 15,200 | 1,421 |
| 2021-02-16 | 1,415 | 1,431 | 1,399 | 1,420 | 36,600 | 1,420 |
| 2021-02-15 | 1,413 | 1,427 | 1,405 | 1,415 | 12,800 | 1,415 |
| 2021-02-12 | 1,422 | 1,422 | 1,398 | 1,407 | 11,800 | 1,407 |
| 2021-02-10 | 1,398 | 1,425 | 1,379 | 1,403 | 14,900 | 1,403 |
| 2021-02-09 | 1,425 | 1,425 | 1,398 | 1,398 | 37,900 | 1,398 |
| 2021-02-08 | 1,390 | 1,425 | 1,390 | 1,425 | 18,200 | 1,425 |
| 2021-02-05 | 1,380 | 1,397 | 1,374 | 1,396 | 13,500 | 1,396 |
| 2021-02-04 | 1,384 | 1,395 | 1,375 | 1,380 | 28,100 | 1,380 |
| 2021-02-03 | 1,359 | 1,388 | 1,349 | 1,384 | 27,700 | 1,384 |
| 2021-02-02 | 1,340 | 1,354 | 1,333 | 1,354 | 9,200 | 1,354 |
| 2021-02-01 | 1,345 | 1,345 | 1,329 | 1,339 | 15,200 | 1,339 |
| 2021-01-29 | 1,358 | 1,361 | 1,346 | 1,347 | 19,000 | 1,347 |
| 2021-01-28 | 1,300 | 1,361 | 1,300 | 1,361 | 38,300 | 1,361 |
| 2021-01-27 | 1,317 | 1,317 | 1,300 | 1,308 | 22,800 | 1,308 |
| 2021-01-26 | 1,302 | 1,316 | 1,289 | 1,316 | 18,100 | 1,316 |
| 2021-01-25 | 1,310 | 1,310 | 1,286 | 1,288 | 18,000 | 1,288 |
| 2021-01-22 | 1,298 | 1,299 | 1,272 | 1,295 | 21,400 | 1,295 |
| 2021-01-21 | 1,283 | 1,307 | 1,283 | 1,302 | 20,800 | 1,302 |
| 2021-01-20 | 1,263 | 1,294 | 1,251 | 1,291 | 16,200 | 1,291 |
| 2021-01-19 | 1,263 | 1,265 | 1,250 | 1,250 | 16,000 | 1,250 |
| 2021-01-18 | 1,280 | 1,280 | 1,265 | 1,265 | 8,400 | 1,265 |
| 2021-01-15 | 1,268 | 1,290 | 1,265 | 1,280 | 13,300 | 1,280 |
| 2021-01-14 | 1,260 | 1,274 | 1,260 | 1,268 | 10,500 | 1,268 |
| 2021-01-13 | 1,266 | 1,266 | 1,250 | 1,264 | 10,200 | 1,264 |
| 2021-01-12 | 1,237 | 1,276 | 1,230 | 1,267 | 26,000 | 1,267 |
| 2021-01-08 | 1,221 | 1,233 | 1,220 | 1,233 | 14,700 | 1,233 |
| 2021-01-07 | 1,218 | 1,233 | 1,211 | 1,221 | 18,000 | 1,221 |
| 2021-01-06 | 1,209 | 1,221 | 1,200 | 1,201 | 7,700 | 1,201 |
| 2021-01-05 | 1,202 | 1,209 | 1,197 | 1,200 | 10,300 | 1,200 |
| 2021-01-04 | 1,210 | 1,210 | 1,194 | 1,199 | 10,900 | 1,199 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
