7309 (株)シマノ 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 | 30,870 | 31,050 | 30,450 | 30,660 | 119,300 | 30,660 |
| 2021-12-29 | 31,380 | 31,710 | 30,850 | 30,900 | 169,700 | 30,900 |
| 2021-12-28 | 31,100 | 31,810 | 30,940 | 31,730 | 183,200 | 31,730 |
| 2021-12-27 | 31,500 | 31,500 | 30,690 | 30,690 | 169,000 | 30,690 |
| 2021-12-24 | 31,940 | 31,940 | 31,680 | 31,680 | 94,100 | 31,680 |
| 2021-12-23 | 32,000 | 32,060 | 31,770 | 31,940 | 118,200 | 31,940 |
| 2021-12-22 | 32,090 | 32,350 | 31,690 | 31,930 | 149,200 | 31,930 |
| 2021-12-21 | 32,110 | 32,330 | 31,770 | 32,110 | 136,100 | 32,110 |
| 2021-12-20 | 32,100 | 32,350 | 31,750 | 32,030 | 140,900 | 32,030 |
| 2021-12-17 | 32,940 | 33,040 | 32,170 | 32,180 | 250,400 | 32,180 |
| 2021-12-16 | 32,800 | 33,450 | 32,570 | 33,250 | 302,000 | 33,250 |
| 2021-12-15 | 31,980 | 32,600 | 31,840 | 32,490 | 185,000 | 32,490 |
| 2021-12-14 | 32,370 | 32,490 | 31,950 | 31,980 | 125,000 | 31,980 |
| 2021-12-13 | 31,950 | 32,450 | 31,800 | 32,100 | 127,000 | 32,100 |
| 2021-12-10 | 31,850 | 31,990 | 31,540 | 31,640 | 199,000 | 31,640 |
| 2021-12-09 | 32,140 | 32,450 | 31,930 | 32,290 | 117,000 | 32,290 |
| 2021-12-08 | 32,160 | 32,200 | 31,710 | 32,140 | 180,400 | 32,140 |
| 2021-12-07 | 31,700 | 31,920 | 30,590 | 31,680 | 309,900 | 31,680 |
| 2021-12-06 | 32,780 | 32,870 | 31,720 | 31,770 | 291,500 | 31,770 |
| 2021-12-03 | 32,830 | 33,300 | 32,610 | 32,850 | 336,200 | 32,850 |
| 2021-12-02 | 31,650 | 32,590 | 31,480 | 32,470 | 254,300 | 32,470 |
| 2021-12-01 | 31,290 | 31,720 | 30,840 | 31,400 | 186,300 | 31,400 |
| 2021-11-30 | 31,650 | 31,950 | 31,190 | 31,400 | 397,900 | 31,400 |
| 2021-11-29 | 30,900 | 31,780 | 30,410 | 31,320 | 202,600 | 31,320 |
| 2021-11-26 | 31,780 | 31,820 | 31,190 | 31,410 | 126,000 | 31,410 |
| 2021-11-25 | 32,190 | 32,240 | 31,420 | 31,710 | 105,700 | 31,710 |
| 2021-11-24 | 32,210 | 32,500 | 31,870 | 32,140 | 203,700 | 32,140 |
| 2021-11-22 | 32,830 | 32,940 | 32,530 | 32,670 | 101,000 | 32,670 |
| 2021-11-19 | 32,190 | 33,050 | 32,100 | 32,990 | 231,200 | 32,990 |
| 2021-11-18 | 31,750 | 32,180 | 31,730 | 31,840 | 100,200 | 31,840 |
| 2021-11-17 | 32,180 | 32,250 | 31,840 | 31,960 | 123,500 | 31,960 |
| 2021-11-16 | 31,980 | 32,130 | 31,650 | 31,770 | 116,700 | 31,770 |
| 2021-11-15 | 31,650 | 32,200 | 31,650 | 32,160 | 133,700 | 32,160 |
| 2021-11-12 | 31,290 | 31,730 | 31,200 | 31,630 | 152,400 | 31,630 |
| 2021-11-11 | 31,090 | 31,160 | 30,610 | 31,000 | 140,600 | 31,000 |
| 2021-11-10 | 31,400 | 31,630 | 31,120 | 31,320 | 123,200 | 31,320 |
| 2021-11-09 | 31,600 | 31,850 | 31,220 | 31,270 | 101,500 | 31,270 |
| 2021-11-08 | 31,900 | 32,130 | 31,110 | 31,450 | 201,100 | 31,450 |
| 2021-11-05 | 32,840 | 32,840 | 31,760 | 31,900 | 175,300 | 31,900 |
| 2021-11-04 | 32,060 | 32,620 | 31,740 | 32,620 | 153,600 | 32,620 |
| 2021-11-02 | 32,580 | 32,680 | 32,190 | 32,260 | 173,000 | 32,260 |
| 2021-11-01 | 32,560 | 32,740 | 32,000 | 32,660 | 210,800 | 32,660 |
| 2021-10-29 | 31,470 | 31,640 | 31,180 | 31,580 | 210,500 | 31,580 |
| 2021-10-28 | 32,660 | 32,800 | 31,230 | 31,310 | 342,700 | 31,310 |
| 2021-10-27 | 32,990 | 33,330 | 32,150 | 32,600 | 727,700 | 32,600 |
| 2021-10-26 | 30,540 | 30,600 | 29,980 | 30,140 | 271,700 | 30,140 |
| 2021-10-25 | 29,445 | 30,270 | 29,415 | 30,190 | 184,600 | 30,190 |
| 2021-10-22 | 29,635 | 30,050 | 29,460 | 29,680 | 131,400 | 29,680 |
| 2021-10-21 | 29,870 | 29,955 | 29,530 | 29,630 | 164,300 | 29,630 |
| 2021-10-20 | 30,890 | 30,950 | 30,080 | 30,110 | 157,000 | 30,110 |
| 2021-10-19 | 30,460 | 30,670 | 29,945 | 30,460 | 101,300 | 30,460 |
| 2021-10-18 | 30,340 | 30,590 | 29,730 | 30,090 | 141,600 | 30,090 |
| 2021-10-15 | 30,530 | 30,580 | 30,050 | 30,340 | 166,900 | 30,340 |
| 2021-10-14 | 29,500 | 29,985 | 29,355 | 29,910 | 203,000 | 29,910 |
| 2021-10-13 | 29,885 | 30,270 | 29,640 | 29,640 | 190,000 | 29,640 |
| 2021-10-12 | 30,700 | 30,850 | 30,110 | 30,270 | 176,800 | 30,270 |
| 2021-10-11 | 29,995 | 30,690 | 29,710 | 30,670 | 155,400 | 30,670 |
| 2021-10-08 | 30,560 | 30,640 | 30,070 | 30,210 | 189,300 | 30,210 |
| 2021-10-07 | 29,895 | 30,380 | 29,505 | 29,905 | 192,000 | 29,905 |
| 2021-10-06 | 30,370 | 30,710 | 29,655 | 29,750 | 310,400 | 29,750 |
| 2021-10-05 | 30,760 | 30,770 | 29,445 | 29,765 | 315,700 | 29,765 |
| 2021-10-04 | 32,230 | 32,240 | 30,920 | 31,030 | 254,700 | 31,030 |
| 2021-10-01 | 32,420 | 32,740 | 31,670 | 31,840 | 285,100 | 31,840 |
| 2021-09-30 | 32,570 | 33,130 | 32,510 | 32,900 | 242,600 | 32,900 |
| 2021-09-29 | 32,690 | 32,850 | 31,900 | 32,570 | 289,900 | 32,570 |
| 2021-09-28 | 33,310 | 33,620 | 32,740 | 33,030 | 234,800 | 33,030 |
| 2021-09-27 | 34,250 | 34,370 | 33,680 | 33,770 | 210,500 | 33,770 |
| 2021-09-24 | 34,250 | 34,380 | 33,800 | 34,210 | 309,300 | 34,210 |
| 2021-09-22 | 33,890 | 34,050 | 33,540 | 33,550 | 289,900 | 33,550 |
| 2021-09-21 | 34,370 | 34,710 | 34,180 | 34,300 | 267,800 | 34,300 |
| 2021-09-17 | 34,640 | 35,550 | 34,560 | 35,470 | 279,400 | 35,470 |
| 2021-09-16 | 34,780 | 34,970 | 34,280 | 34,960 | 193,300 | 34,960 |
| 2021-09-15 | 34,450 | 35,150 | 34,400 | 34,790 | 201,100 | 34,790 |
| 2021-09-14 | 34,400 | 34,620 | 34,240 | 34,520 | 230,300 | 34,520 |
| 2021-09-13 | 33,990 | 34,330 | 33,600 | 34,030 | 226,300 | 34,030 |
| 2021-09-10 | 33,600 | 34,480 | 33,430 | 34,480 | 319,000 | 34,480 |
| 2021-09-09 | 33,660 | 33,970 | 33,350 | 33,650 | 221,000 | 33,650 |
| 2021-09-08 | 34,240 | 34,550 | 34,060 | 34,180 | 259,000 | 34,180 |
| 2021-09-07 | 34,200 | 34,790 | 33,940 | 34,000 | 326,200 | 34,000 |
| 2021-09-06 | 32,950 | 33,640 | 32,870 | 33,420 | 148,100 | 33,420 |
| 2021-09-03 | 32,770 | 33,500 | 32,770 | 32,930 | 213,100 | 32,930 |
| 2021-09-02 | 32,410 | 32,770 | 32,230 | 32,770 | 115,700 | 32,770 |
| 2021-09-01 | 32,480 | 32,810 | 32,330 | 32,490 | 141,400 | 32,490 |
| 2021-08-31 | 32,050 | 32,470 | 31,900 | 32,300 | 201,600 | 32,300 |
| 2021-08-30 | 31,720 | 31,940 | 31,150 | 31,790 | 206,100 | 31,790 |
| 2021-08-27 | 31,920 | 31,950 | 31,450 | 31,560 | 161,600 | 31,560 |
| 2021-08-26 | 31,600 | 32,150 | 31,420 | 32,140 | 158,800 | 32,140 |
| 2021-08-25 | 31,390 | 31,580 | 31,180 | 31,450 | 197,200 | 31,450 |
| 2021-08-24 | 31,090 | 31,670 | 31,090 | 31,640 | 178,000 | 31,640 |
| 2021-08-23 | 30,380 | 30,990 | 30,320 | 30,880 | 175,800 | 30,880 |
| 2021-08-20 | 30,270 | 30,710 | 30,230 | 30,300 | 188,800 | 30,300 |
| 2021-08-19 | 30,460 | 30,730 | 30,140 | 30,240 | 166,500 | 30,240 |
| 2021-08-18 | 30,150 | 30,510 | 29,965 | 30,450 | 188,000 | 30,450 |
| 2021-08-17 | 30,990 | 31,030 | 30,530 | 30,660 | 164,000 | 30,660 |
| 2021-08-16 | 31,340 | 31,550 | 30,560 | 30,630 | 199,100 | 30,630 |
| 2021-08-13 | 31,920 | 32,100 | 31,570 | 31,850 | 200,600 | 31,850 |
| 2021-08-12 | 30,800 | 31,300 | 30,670 | 31,270 | 184,500 | 31,270 |
| 2021-08-11 | 30,700 | 31,330 | 30,650 | 30,970 | 228,100 | 30,970 |
| 2021-08-10 | 29,805 | 30,720 | 29,760 | 30,710 | 226,400 | 30,710 |
| 2021-08-06 | 29,465 | 29,845 | 29,385 | 29,760 | 216,600 | 29,760 |
| 2021-08-05 | 29,060 | 29,670 | 29,050 | 29,660 | 280,400 | 29,660 |
| 2021-08-04 | 29,185 | 29,295 | 28,725 | 28,810 | 276,300 | 28,810 |
| 2021-08-03 | 28,910 | 29,335 | 28,860 | 29,335 | 253,400 | 29,335 |
| 2021-08-02 | 28,165 | 28,915 | 28,070 | 28,890 | 251,900 | 28,890 |
| 2021-07-30 | 28,775 | 28,795 | 27,450 | 27,950 | 607,000 | 27,950 |
| 2021-07-29 | 29,930 | 29,970 | 28,330 | 28,750 | 1,096,300 | 28,750 |
| 2021-07-28 | 30,240 | 30,400 | 29,455 | 29,930 | 746,400 | 29,930 |
| 2021-07-27 | 28,600 | 28,850 | 28,425 | 28,735 | 317,200 | 28,735 |
| 2021-07-26 | 28,115 | 28,490 | 27,915 | 28,395 | 370,100 | 28,395 |
| 2021-07-21 | 27,820 | 27,960 | 27,565 | 27,615 | 150,900 | 27,615 |
| 2021-07-20 | 27,500 | 27,760 | 27,400 | 27,500 | 232,600 | 27,500 |
| 2021-07-19 | 27,670 | 27,935 | 27,555 | 27,880 | 184,300 | 27,880 |
| 2021-07-16 | 27,630 | 27,900 | 27,580 | 27,800 | 175,800 | 27,800 |
| 2021-07-15 | 27,670 | 28,000 | 27,645 | 27,680 | 276,700 | 27,680 |
| 2021-07-14 | 28,150 | 28,585 | 28,060 | 28,380 | 271,900 | 28,380 |
| 2021-07-13 | 28,480 | 28,765 | 28,060 | 28,110 | 340,700 | 28,110 |
| 2021-07-12 | 28,700 | 28,800 | 28,370 | 28,460 | 322,400 | 28,460 |
| 2021-07-09 | 27,920 | 28,090 | 27,495 | 27,955 | 379,600 | 27,955 |
| 2021-07-08 | 28,000 | 28,375 | 27,490 | 28,030 | 510,500 | 28,030 |
| 2021-07-07 | 27,770 | 27,840 | 27,385 | 27,680 | 290,800 | 27,680 |
| 2021-07-06 | 27,670 | 27,875 | 27,410 | 27,770 | 193,700 | 27,770 |
| 2021-07-05 | 27,055 | 27,620 | 27,055 | 27,485 | 281,200 | 27,485 |
| 2021-07-02 | 26,885 | 27,525 | 26,675 | 27,515 | 408,800 | 27,515 |
| 2021-07-01 | 27,090 | 27,090 | 26,450 | 26,600 | 263,100 | 26,600 |
| 2021-06-30 | 26,495 | 26,595 | 26,240 | 26,350 | 236,300 | 26,350 |
| 2021-06-29 | 26,525 | 26,650 | 26,320 | 26,370 | 288,600 | 26,370 |
| 2021-06-28 | 26,110 | 26,340 | 26,105 | 26,250 | 199,300 | 26,250 |
| 2021-06-25 | 26,140 | 26,250 | 25,980 | 26,100 | 208,300 | 26,100 |
| 2021-06-24 | 25,865 | 26,070 | 25,750 | 26,030 | 215,000 | 26,030 |
| 2021-06-23 | 26,215 | 26,470 | 25,980 | 26,005 | 327,200 | 26,005 |
| 2021-06-22 | 25,575 | 26,180 | 25,500 | 26,000 | 419,400 | 26,000 |
| 2021-06-21 | 25,135 | 25,225 | 24,810 | 25,075 | 234,500 | 25,075 |
| 2021-06-18 | 25,070 | 25,225 | 24,920 | 25,140 | 321,800 | 25,140 |
| 2021-06-17 | 25,130 | 25,295 | 24,925 | 25,055 | 282,700 | 25,055 |
| 2021-06-16 | 24,555 | 25,045 | 24,475 | 24,850 | 254,700 | 24,850 |
| 2021-06-15 | 24,425 | 24,700 | 24,345 | 24,595 | 252,000 | 24,595 |
| 2021-06-14 | 24,020 | 24,290 | 23,975 | 24,170 | 195,900 | 24,170 |
| 2021-06-11 | 24,270 | 24,320 | 23,640 | 23,800 | 344,900 | 23,800 |
| 2021-06-10 | 24,595 | 24,640 | 24,245 | 24,265 | 221,700 | 24,265 |
| 2021-06-09 | 24,390 | 24,585 | 24,210 | 24,525 | 242,000 | 24,525 |
| 2021-06-08 | 24,145 | 24,670 | 24,120 | 24,650 | 351,200 | 24,650 |
| 2021-06-07 | 24,055 | 24,180 | 23,975 | 24,085 | 316,500 | 24,085 |
| 2021-06-04 | 24,060 | 25,060 | 23,670 | 23,945 | 459,500 | 23,945 |
| 2021-06-03 | 24,700 | 24,885 | 24,450 | 24,560 | 362,100 | 24,560 |
| 2021-06-02 | 24,725 | 24,965 | 24,210 | 24,395 | 372,500 | 24,395 |
| 2021-06-01 | 24,800 | 24,880 | 24,505 | 24,730 | 243,000 | 24,730 |
| 2021-05-31 | 25,180 | 25,355 | 24,745 | 24,800 | 284,500 | 24,800 |
| 2021-05-28 | 25,350 | 25,425 | 24,805 | 25,055 | 348,000 | 25,055 |
| 2021-05-27 | 24,695 | 24,930 | 24,240 | 24,850 | 822,900 | 24,850 |
| 2021-05-26 | 24,650 | 24,740 | 24,455 | 24,495 | 251,700 | 24,495 |
| 2021-05-25 | 24,495 | 24,500 | 24,040 | 24,460 | 196,000 | 24,460 |
| 2021-05-24 | 24,340 | 24,375 | 24,010 | 24,220 | 181,600 | 24,220 |
| 2021-05-21 | 24,110 | 24,270 | 23,850 | 23,985 | 176,600 | 23,985 |
| 2021-05-20 | 24,000 | 24,235 | 23,915 | 24,070 | 161,200 | 24,070 |
| 2021-05-19 | 23,520 | 23,895 | 23,410 | 23,895 | 219,300 | 23,895 |
| 2021-05-18 | 23,365 | 23,670 | 23,335 | 23,520 | 217,700 | 23,520 |
| 2021-05-17 | 23,945 | 24,005 | 23,365 | 23,425 | 183,800 | 23,425 |
| 2021-05-14 | 24,080 | 24,100 | 23,575 | 24,010 | 204,200 | 24,010 |
| 2021-05-13 | 23,530 | 23,660 | 23,180 | 23,455 | 222,800 | 23,455 |
| 2021-05-12 | 24,550 | 24,635 | 23,640 | 23,800 | 327,400 | 23,800 |
| 2021-05-11 | 25,240 | 25,265 | 24,800 | 24,910 | 251,800 | 24,910 |
| 2021-05-10 | 24,960 | 25,265 | 24,865 | 25,205 | 172,000 | 25,205 |
| 2021-05-07 | 25,005 | 25,450 | 24,865 | 25,155 | 202,800 | 25,155 |
| 2021-05-06 | 25,555 | 25,595 | 24,990 | 25,005 | 333,300 | 25,005 |
| 2021-04-30 | 24,970 | 25,165 | 24,820 | 25,035 | 411,300 | 25,035 |
| 2021-04-28 | 25,925 | 25,925 | 24,615 | 24,880 | 497,200 | 24,880 |
| 2021-04-27 | 26,000 | 26,000 | 24,890 | 24,925 | 346,300 | 24,925 |
| 2021-04-26 | 26,645 | 26,675 | 26,060 | 26,100 | 165,900 | 26,100 |
| 2021-04-23 | 26,420 | 26,420 | 26,065 | 26,280 | 116,600 | 26,280 |
| 2021-04-22 | 26,625 | 26,760 | 26,350 | 26,460 | 112,300 | 26,460 |
| 2021-04-21 | 26,460 | 26,640 | 26,350 | 26,575 | 203,300 | 26,575 |
| 2021-04-20 | 26,845 | 26,985 | 26,540 | 26,860 | 151,000 | 26,860 |
| 2021-04-19 | 27,250 | 27,250 | 26,735 | 26,845 | 167,200 | 26,845 |
| 2021-04-16 | 26,935 | 27,035 | 26,760 | 27,025 | 208,000 | 27,025 |
| 2021-04-15 | 26,730 | 27,050 | 26,600 | 26,780 | 146,100 | 26,780 |
| 2021-04-14 | 26,945 | 26,990 | 26,320 | 26,450 | 145,600 | 26,450 |
| 2021-04-13 | 26,605 | 26,700 | 26,285 | 26,590 | 164,900 | 26,590 |
| 2021-04-12 | 26,885 | 27,030 | 26,465 | 26,660 | 207,700 | 26,660 |
| 2021-04-09 | 26,435 | 26,645 | 26,155 | 26,465 | 231,200 | 26,465 |
| 2021-04-08 | 25,890 | 26,235 | 25,855 | 26,160 | 152,500 | 26,160 |
| 2021-04-07 | 26,030 | 26,185 | 25,730 | 25,785 | 258,000 | 25,785 |
| 2021-04-06 | 26,620 | 26,680 | 25,955 | 25,955 | 182,800 | 25,955 |
| 2021-04-05 | 26,905 | 27,055 | 26,485 | 26,535 | 128,600 | 26,535 |
| 2021-04-02 | 26,770 | 27,145 | 26,670 | 27,075 | 222,900 | 27,075 |
| 2021-04-01 | 26,850 | 26,950 | 26,560 | 26,660 | 194,900 | 26,660 |
| 2021-03-31 | 26,400 | 26,595 | 26,305 | 26,375 | 180,800 | 26,375 |
| 2021-03-30 | 26,480 | 26,585 | 26,170 | 26,540 | 276,900 | 26,540 |
| 2021-03-29 | 25,890 | 26,225 | 25,765 | 26,105 | 338,200 | 26,105 |
| 2021-03-26 | 25,460 | 25,690 | 25,340 | 25,545 | 275,900 | 25,545 |
| 2021-03-25 | 25,485 | 25,550 | 25,170 | 25,380 | 183,000 | 25,380 |
| 2021-03-24 | 25,650 | 25,800 | 25,385 | 25,615 | 258,600 | 25,615 |
| 2021-03-23 | 25,610 | 26,195 | 25,515 | 25,770 | 299,700 | 25,770 |
| 2021-03-22 | 26,040 | 26,200 | 25,355 | 25,455 | 239,900 | 25,455 |
| 2021-03-19 | 25,895 | 25,995 | 25,595 | 25,755 | 537,200 | 25,755 |
| 2021-03-18 | 25,445 | 25,990 | 25,435 | 25,950 | 341,100 | 25,950 |
| 2021-03-17 | 25,085 | 25,700 | 25,040 | 25,525 | 304,300 | 25,525 |
| 2021-03-16 | 24,700 | 25,035 | 24,555 | 24,990 | 250,900 | 24,990 |
| 2021-03-15 | 24,635 | 24,700 | 24,165 | 24,520 | 168,100 | 24,520 |
| 2021-03-12 | 24,240 | 24,525 | 24,025 | 24,520 | 237,900 | 24,520 |
| 2021-03-11 | 24,260 | 24,450 | 23,880 | 24,240 | 190,500 | 24,240 |
| 2021-03-10 | 24,335 | 24,545 | 24,040 | 24,340 | 261,400 | 24,340 |
| 2021-03-09 | 24,090 | 24,170 | 23,740 | 23,965 | 360,200 | 23,965 |
| 2021-03-08 | 24,160 | 24,390 | 23,550 | 23,700 | 204,300 | 23,700 |
| 2021-03-05 | 23,610 | 24,040 | 23,305 | 23,980 | 265,200 | 23,980 |
| 2021-03-04 | 23,340 | 23,750 | 23,330 | 23,610 | 236,200 | 23,610 |
| 2021-03-03 | 23,980 | 24,090 | 23,645 | 23,795 | 199,600 | 23,795 |
| 2021-03-02 | 24,395 | 24,460 | 23,805 | 23,980 | 183,200 | 23,980 |
| 2021-03-01 | 23,750 | 24,240 | 23,500 | 24,175 | 210,500 | 24,175 |
| 2021-02-26 | 24,090 | 24,280 | 23,680 | 23,810 | 262,200 | 23,810 |
| 2021-02-25 | 24,760 | 24,760 | 24,260 | 24,405 | 191,100 | 24,405 |
| 2021-02-24 | 25,005 | 25,005 | 24,310 | 24,310 | 286,400 | 24,310 |
| 2021-02-22 | 25,980 | 26,080 | 25,345 | 25,405 | 227,600 | 25,405 |
| 2021-02-19 | 25,900 | 26,225 | 25,775 | 26,165 | 165,200 | 26,165 |
| 2021-02-18 | 26,100 | 26,410 | 26,010 | 26,315 | 256,300 | 26,315 |
| 2021-02-17 | 25,860 | 26,150 | 25,590 | 26,010 | 189,700 | 26,010 |
| 2021-02-16 | 26,300 | 26,300 | 25,700 | 25,865 | 185,400 | 25,865 |
| 2021-02-15 | 26,740 | 26,775 | 26,295 | 26,365 | 122,900 | 26,365 |
| 2021-02-12 | 26,555 | 26,895 | 26,010 | 26,325 | 332,300 | 26,325 |
| 2021-02-10 | 26,560 | 26,600 | 25,825 | 26,375 | 627,400 | 26,375 |
| 2021-02-09 | 24,720 | 24,720 | 24,350 | 24,560 | 201,700 | 24,560 |
| 2021-02-08 | 24,655 | 24,755 | 24,385 | 24,555 | 328,500 | 24,555 |
| 2021-02-05 | 24,800 | 25,005 | 24,475 | 24,575 | 259,000 | 24,575 |
| 2021-02-04 | 24,870 | 24,870 | 24,290 | 24,480 | 255,100 | 24,480 |
| 2021-02-03 | 25,465 | 25,590 | 24,930 | 24,950 | 220,900 | 24,950 |
| 2021-02-02 | 25,330 | 25,600 | 25,150 | 25,370 | 165,200 | 25,370 |
| 2021-02-01 | 24,830 | 25,450 | 24,825 | 25,230 | 188,200 | 25,230 |
| 2021-01-29 | 25,175 | 25,300 | 24,605 | 24,605 | 200,700 | 24,605 |
| 2021-01-28 | 26,000 | 26,070 | 25,030 | 25,135 | 356,900 | 25,135 |
| 2021-01-27 | 26,095 | 26,600 | 25,960 | 26,575 | 207,800 | 26,575 |
| 2021-01-26 | 25,855 | 26,020 | 25,750 | 25,750 | 128,100 | 25,750 |
| 2021-01-25 | 26,405 | 26,405 | 25,930 | 26,220 | 120,400 | 26,220 |
| 2021-01-22 | 26,085 | 26,345 | 25,865 | 26,265 | 268,000 | 26,265 |
| 2021-01-21 | 25,700 | 26,065 | 25,435 | 25,865 | 216,900 | 25,865 |
| 2021-01-20 | 25,845 | 25,845 | 25,285 | 25,575 | 298,800 | 25,575 |
| 2021-01-19 | 25,290 | 25,290 | 24,890 | 24,940 | 168,700 | 24,940 |
| 2021-01-18 | 25,430 | 25,495 | 25,095 | 25,400 | 119,200 | 25,400 |
| 2021-01-15 | 25,775 | 25,800 | 25,025 | 25,050 | 180,200 | 25,050 |
| 2021-01-14 | 25,080 | 25,735 | 24,855 | 25,570 | 262,900 | 25,570 |
| 2021-01-13 | 25,000 | 25,140 | 24,700 | 25,000 | 173,500 | 25,000 |
| 2021-01-12 | 24,900 | 25,035 | 24,680 | 24,950 | 205,700 | 24,950 |
| 2021-01-08 | 23,785 | 24,495 | 23,785 | 24,450 | 329,300 | 24,450 |
| 2021-01-07 | 23,420 | 23,745 | 23,275 | 23,600 | 280,100 | 23,600 |
| 2021-01-06 | 23,880 | 23,955 | 23,245 | 23,315 | 199,100 | 23,315 |
| 2021-01-05 | 24,065 | 24,160 | 23,850 | 23,980 | 125,100 | 23,980 |
| 2021-01-04 | 24,380 | 24,655 | 23,925 | 23,975 | 175,600 | 23,975 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
