7414 小野建(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 | 1,683 | 1,688 | 1,675 | 1,675 | 53,800 | 1,675 |
| 2021-12-29 | 1,680 | 1,687 | 1,676 | 1,686 | 39,500 | 1,686 |
| 2021-12-28 | 1,667 | 1,679 | 1,658 | 1,679 | 56,800 | 1,679 |
| 2021-12-27 | 1,644 | 1,656 | 1,638 | 1,651 | 41,100 | 1,651 |
| 2021-12-24 | 1,626 | 1,649 | 1,624 | 1,636 | 31,700 | 1,636 |
| 2021-12-23 | 1,620 | 1,632 | 1,615 | 1,626 | 41,100 | 1,626 |
| 2021-12-22 | 1,616 | 1,624 | 1,606 | 1,611 | 48,900 | 1,611 |
| 2021-12-21 | 1,645 | 1,647 | 1,610 | 1,613 | 84,900 | 1,613 |
| 2021-12-20 | 1,650 | 1,657 | 1,630 | 1,630 | 88,400 | 1,630 |
| 2021-12-17 | 1,663 | 1,669 | 1,646 | 1,651 | 110,900 | 1,651 |
| 2021-12-16 | 1,645 | 1,663 | 1,639 | 1,658 | 61,800 | 1,658 |
| 2021-12-15 | 1,632 | 1,643 | 1,630 | 1,630 | 55,500 | 1,630 |
| 2021-12-14 | 1,630 | 1,641 | 1,628 | 1,639 | 59,700 | 1,639 |
| 2021-12-13 | 1,653 | 1,655 | 1,626 | 1,626 | 80,300 | 1,626 |
| 2021-12-10 | 1,655 | 1,659 | 1,641 | 1,647 | 77,100 | 1,647 |
| 2021-12-09 | 1,644 | 1,661 | 1,643 | 1,654 | 53,700 | 1,654 |
| 2021-12-08 | 1,649 | 1,649 | 1,632 | 1,644 | 58,300 | 1,644 |
| 2021-12-07 | 1,622 | 1,648 | 1,614 | 1,644 | 83,100 | 1,644 |
| 2021-12-06 | 1,626 | 1,631 | 1,609 | 1,611 | 77,300 | 1,611 |
| 2021-12-03 | 1,596 | 1,611 | 1,596 | 1,606 | 74,600 | 1,606 |
| 2021-12-02 | 1,586 | 1,606 | 1,582 | 1,591 | 103,400 | 1,591 |
| 2021-12-01 | 1,570 | 1,598 | 1,566 | 1,586 | 117,600 | 1,586 |
| 2021-11-30 | 1,591 | 1,608 | 1,572 | 1,572 | 145,400 | 1,572 |
| 2021-11-29 | 1,595 | 1,601 | 1,571 | 1,575 | 137,800 | 1,575 |
| 2021-11-26 | 1,638 | 1,640 | 1,608 | 1,623 | 118,700 | 1,623 |
| 2021-11-25 | 1,622 | 1,638 | 1,616 | 1,638 | 44,900 | 1,638 |
| 2021-11-24 | 1,611 | 1,634 | 1,611 | 1,613 | 59,700 | 1,613 |
| 2021-11-22 | 1,619 | 1,622 | 1,611 | 1,611 | 52,400 | 1,611 |
| 2021-11-19 | 1,592 | 1,617 | 1,592 | 1,613 | 62,200 | 1,613 |
| 2021-11-18 | 1,646 | 1,646 | 1,592 | 1,597 | 130,600 | 1,597 |
| 2021-11-17 | 1,650 | 1,654 | 1,648 | 1,650 | 75,800 | 1,650 |
| 2021-11-16 | 1,645 | 1,657 | 1,645 | 1,650 | 71,300 | 1,650 |
| 2021-11-15 | 1,650 | 1,654 | 1,647 | 1,649 | 69,700 | 1,649 |
| 2021-11-12 | 1,633 | 1,645 | 1,633 | 1,645 | 56,200 | 1,645 |
| 2021-11-11 | 1,629 | 1,640 | 1,627 | 1,635 | 66,800 | 1,635 |
| 2021-11-10 | 1,631 | 1,653 | 1,619 | 1,625 | 144,200 | 1,625 |
| 2021-11-09 | 1,669 | 1,669 | 1,622 | 1,630 | 222,200 | 1,630 |
| 2021-11-08 | 1,699 | 1,699 | 1,657 | 1,667 | 119,600 | 1,667 |
| 2021-11-05 | 1,712 | 1,719 | 1,686 | 1,691 | 108,100 | 1,691 |
| 2021-11-04 | 1,726 | 1,733 | 1,709 | 1,720 | 144,100 | 1,720 |
| 2021-11-02 | 1,703 | 1,721 | 1,698 | 1,705 | 105,300 | 1,705 |
| 2021-11-01 | 1,695 | 1,711 | 1,689 | 1,708 | 127,600 | 1,708 |
| 2021-10-29 | 1,684 | 1,684 | 1,660 | 1,680 | 113,600 | 1,680 |
| 2021-10-28 | 1,657 | 1,697 | 1,643 | 1,691 | 297,300 | 1,691 |
| 2021-10-27 | 1,683 | 1,687 | 1,659 | 1,675 | 102,400 | 1,675 |
| 2021-10-26 | 1,688 | 1,700 | 1,676 | 1,681 | 180,200 | 1,681 |
| 2021-10-25 | 1,661 | 1,694 | 1,661 | 1,687 | 124,400 | 1,687 |
| 2021-10-22 | 1,650 | 1,669 | 1,638 | 1,655 | 83,900 | 1,655 |
| 2021-10-21 | 1,672 | 1,698 | 1,668 | 1,668 | 83,800 | 1,668 |
| 2021-10-20 | 1,705 | 1,708 | 1,669 | 1,672 | 110,800 | 1,672 |
| 2021-10-19 | 1,673 | 1,695 | 1,662 | 1,691 | 85,600 | 1,691 |
| 2021-10-18 | 1,638 | 1,673 | 1,631 | 1,673 | 113,800 | 1,673 |
| 2021-10-15 | 1,612 | 1,638 | 1,610 | 1,638 | 112,600 | 1,638 |
| 2021-10-14 | 1,603 | 1,624 | 1,601 | 1,612 | 76,100 | 1,612 |
| 2021-10-13 | 1,600 | 1,630 | 1,591 | 1,616 | 125,100 | 1,616 |
| 2021-10-12 | 1,598 | 1,620 | 1,592 | 1,608 | 79,700 | 1,608 |
| 2021-10-11 | 1,590 | 1,598 | 1,582 | 1,595 | 93,000 | 1,595 |
| 2021-10-08 | 1,609 | 1,611 | 1,580 | 1,582 | 126,300 | 1,582 |
| 2021-10-07 | 1,600 | 1,608 | 1,580 | 1,584 | 110,000 | 1,584 |
| 2021-10-06 | 1,612 | 1,641 | 1,587 | 1,595 | 155,300 | 1,595 |
| 2021-10-05 | 1,600 | 1,618 | 1,578 | 1,611 | 131,200 | 1,611 |
| 2021-10-04 | 1,640 | 1,642 | 1,602 | 1,604 | 88,900 | 1,604 |
| 2021-10-01 | 1,641 | 1,655 | 1,613 | 1,618 | 159,600 | 1,618 |
| 2021-09-30 | 1,698 | 1,720 | 1,663 | 1,669 | 112,100 | 1,669 |
| 2021-09-29 | 1,698 | 1,701 | 1,657 | 1,674 | 321,200 | 1,674 |
| 2021-09-28 | 1,761 | 1,776 | 1,738 | 1,774 | 292,700 | 1,774 |
| 2021-09-27 | 1,762 | 1,772 | 1,750 | 1,765 | 198,100 | 1,765 |
| 2021-09-24 | 1,769 | 1,783 | 1,745 | 1,748 | 195,100 | 1,748 |
| 2021-09-22 | 1,742 | 1,749 | 1,710 | 1,739 | 120,900 | 1,739 |
| 2021-09-21 | 1,738 | 1,758 | 1,705 | 1,742 | 213,300 | 1,742 |
| 2021-09-17 | 1,770 | 1,786 | 1,757 | 1,778 | 135,200 | 1,778 |
| 2021-09-16 | 1,797 | 1,808 | 1,754 | 1,767 | 207,300 | 1,767 |
| 2021-09-15 | 1,757 | 1,774 | 1,744 | 1,774 | 196,000 | 1,774 |
| 2021-09-14 | 1,735 | 1,791 | 1,735 | 1,769 | 319,000 | 1,769 |
| 2021-09-13 | 1,692 | 1,738 | 1,676 | 1,735 | 239,000 | 1,735 |
| 2021-09-10 | 1,660 | 1,691 | 1,648 | 1,691 | 284,600 | 1,691 |
| 2021-09-09 | 1,635 | 1,661 | 1,625 | 1,654 | 280,900 | 1,654 |
| 2021-09-08 | 1,620 | 1,635 | 1,615 | 1,633 | 187,800 | 1,633 |
| 2021-09-07 | 1,640 | 1,640 | 1,606 | 1,620 | 378,400 | 1,620 |
| 2021-09-06 | 1,637 | 1,641 | 1,609 | 1,614 | 301,500 | 1,614 |
| 2021-09-03 | 1,609 | 1,615 | 1,594 | 1,610 | 250,700 | 1,610 |
| 2021-09-02 | 1,610 | 1,618 | 1,589 | 1,603 | 170,300 | 1,603 |
| 2021-09-01 | 1,615 | 1,627 | 1,605 | 1,619 | 96,200 | 1,619 |
| 2021-08-31 | 1,560 | 1,599 | 1,555 | 1,590 | 136,800 | 1,590 |
| 2021-08-30 | 1,554 | 1,570 | 1,552 | 1,561 | 68,900 | 1,561 |
| 2021-08-27 | 1,546 | 1,549 | 1,536 | 1,540 | 45,500 | 1,540 |
| 2021-08-26 | 1,530 | 1,553 | 1,530 | 1,540 | 68,500 | 1,540 |
| 2021-08-25 | 1,548 | 1,550 | 1,530 | 1,538 | 70,300 | 1,538 |
| 2021-08-24 | 1,543 | 1,547 | 1,511 | 1,540 | 139,100 | 1,540 |
| 2021-08-23 | 1,522 | 1,546 | 1,518 | 1,535 | 57,200 | 1,535 |
| 2021-08-20 | 1,512 | 1,513 | 1,490 | 1,510 | 93,900 | 1,510 |
| 2021-08-19 | 1,541 | 1,557 | 1,500 | 1,505 | 135,800 | 1,505 |
| 2021-08-18 | 1,533 | 1,558 | 1,515 | 1,551 | 162,500 | 1,551 |
| 2021-08-17 | 1,541 | 1,564 | 1,519 | 1,519 | 168,300 | 1,519 |
| 2021-08-16 | 1,568 | 1,568 | 1,540 | 1,545 | 169,600 | 1,545 |
| 2021-08-13 | 1,561 | 1,580 | 1,553 | 1,560 | 113,700 | 1,560 |
| 2021-08-12 | 1,575 | 1,580 | 1,553 | 1,558 | 148,900 | 1,558 |
| 2021-08-11 | 1,552 | 1,589 | 1,534 | 1,557 | 286,800 | 1,557 |
| 2021-08-10 | 1,673 | 1,673 | 1,546 | 1,550 | 829,600 | 1,550 |
| 2021-08-06 | 1,369 | 1,373 | 1,350 | 1,373 | 34,300 | 1,373 |
| 2021-08-05 | 1,342 | 1,376 | 1,338 | 1,367 | 29,100 | 1,367 |
| 2021-08-04 | 1,345 | 1,362 | 1,340 | 1,343 | 29,800 | 1,343 |
| 2021-08-03 | 1,355 | 1,355 | 1,341 | 1,345 | 10,800 | 1,345 |
| 2021-08-02 | 1,354 | 1,377 | 1,343 | 1,355 | 69,200 | 1,355 |
| 2021-07-30 | 1,335 | 1,347 | 1,322 | 1,336 | 27,900 | 1,336 |
| 2021-07-29 | 1,347 | 1,347 | 1,322 | 1,335 | 10,900 | 1,335 |
| 2021-07-28 | 1,332 | 1,346 | 1,332 | 1,341 | 10,800 | 1,341 |
| 2021-07-27 | 1,335 | 1,342 | 1,334 | 1,342 | 12,500 | 1,342 |
| 2021-07-26 | 1,353 | 1,353 | 1,326 | 1,335 | 30,200 | 1,335 |
| 2021-07-21 | 1,310 | 1,320 | 1,305 | 1,310 | 10,400 | 1,310 |
| 2021-07-20 | 1,315 | 1,315 | 1,296 | 1,297 | 15,800 | 1,297 |
| 2021-07-19 | 1,328 | 1,345 | 1,307 | 1,320 | 22,800 | 1,320 |
| 2021-07-16 | 1,311 | 1,332 | 1,311 | 1,320 | 14,700 | 1,320 |
| 2021-07-15 | 1,334 | 1,347 | 1,324 | 1,326 | 23,300 | 1,326 |
| 2021-07-14 | 1,324 | 1,345 | 1,324 | 1,331 | 20,500 | 1,331 |
| 2021-07-13 | 1,313 | 1,328 | 1,313 | 1,320 | 29,500 | 1,320 |
| 2021-07-12 | 1,294 | 1,315 | 1,294 | 1,305 | 39,500 | 1,305 |
| 2021-07-09 | 1,250 | 1,275 | 1,248 | 1,266 | 51,400 | 1,266 |
| 2021-07-08 | 1,283 | 1,287 | 1,259 | 1,259 | 44,200 | 1,259 |
| 2021-07-07 | 1,282 | 1,297 | 1,282 | 1,285 | 22,400 | 1,285 |
| 2021-07-06 | 1,298 | 1,307 | 1,296 | 1,298 | 10,000 | 1,298 |
| 2021-07-05 | 1,293 | 1,303 | 1,289 | 1,298 | 14,700 | 1,298 |
| 2021-07-02 | 1,270 | 1,293 | 1,265 | 1,293 | 18,200 | 1,293 |
| 2021-07-01 | 1,270 | 1,271 | 1,253 | 1,265 | 41,700 | 1,265 |
| 2021-06-30 | 1,290 | 1,290 | 1,263 | 1,269 | 26,200 | 1,269 |
| 2021-06-29 | 1,271 | 1,286 | 1,257 | 1,271 | 37,000 | 1,271 |
| 2021-06-28 | 1,278 | 1,280 | 1,268 | 1,276 | 38,800 | 1,276 |
| 2021-06-25 | 1,294 | 1,294 | 1,277 | 1,278 | 18,300 | 1,278 |
| 2021-06-24 | 1,285 | 1,292 | 1,271 | 1,281 | 17,600 | 1,281 |
| 2021-06-23 | 1,276 | 1,285 | 1,273 | 1,285 | 12,700 | 1,285 |
| 2021-06-22 | 1,299 | 1,299 | 1,273 | 1,281 | 28,000 | 1,281 |
| 2021-06-21 | 1,264 | 1,287 | 1,260 | 1,270 | 40,000 | 1,270 |
| 2021-06-18 | 1,330 | 1,335 | 1,274 | 1,274 | 55,800 | 1,274 |
| 2021-06-17 | 1,310 | 1,337 | 1,307 | 1,328 | 29,800 | 1,328 |
| 2021-06-16 | 1,308 | 1,318 | 1,300 | 1,311 | 15,500 | 1,311 |
| 2021-06-15 | 1,320 | 1,320 | 1,298 | 1,308 | 20,600 | 1,308 |
| 2021-06-14 | 1,327 | 1,328 | 1,304 | 1,308 | 15,400 | 1,308 |
| 2021-06-11 | 1,320 | 1,335 | 1,317 | 1,325 | 36,300 | 1,325 |
| 2021-06-10 | 1,321 | 1,323 | 1,313 | 1,319 | 16,100 | 1,319 |
| 2021-06-09 | 1,333 | 1,333 | 1,320 | 1,323 | 9,700 | 1,323 |
| 2021-06-08 | 1,323 | 1,338 | 1,320 | 1,331 | 14,200 | 1,331 |
| 2021-06-07 | 1,322 | 1,327 | 1,312 | 1,322 | 19,100 | 1,322 |
| 2021-06-04 | 1,318 | 1,327 | 1,315 | 1,315 | 11,700 | 1,315 |
| 2021-06-03 | 1,312 | 1,326 | 1,312 | 1,323 | 14,200 | 1,323 |
| 2021-06-02 | 1,312 | 1,328 | 1,305 | 1,315 | 16,900 | 1,315 |
| 2021-06-01 | 1,309 | 1,333 | 1,309 | 1,319 | 33,400 | 1,319 |
| 2021-05-31 | 1,320 | 1,320 | 1,293 | 1,300 | 33,900 | 1,300 |
| 2021-05-28 | 1,319 | 1,324 | 1,308 | 1,320 | 23,100 | 1,320 |
| 2021-05-27 | 1,291 | 1,310 | 1,290 | 1,300 | 27,400 | 1,300 |
| 2021-05-26 | 1,303 | 1,308 | 1,291 | 1,291 | 25,000 | 1,291 |
| 2021-05-25 | 1,339 | 1,339 | 1,305 | 1,306 | 32,500 | 1,306 |
| 2021-05-24 | 1,325 | 1,339 | 1,321 | 1,327 | 12,100 | 1,327 |
| 2021-05-21 | 1,323 | 1,332 | 1,318 | 1,323 | 22,500 | 1,323 |
| 2021-05-20 | 1,327 | 1,346 | 1,323 | 1,323 | 16,900 | 1,323 |
| 2021-05-19 | 1,345 | 1,349 | 1,322 | 1,327 | 24,500 | 1,327 |
| 2021-05-18 | 1,332 | 1,357 | 1,317 | 1,346 | 24,300 | 1,346 |
| 2021-05-17 | 1,330 | 1,353 | 1,320 | 1,332 | 68,900 | 1,332 |
| 2021-05-14 | 1,345 | 1,367 | 1,332 | 1,332 | 23,800 | 1,332 |
| 2021-05-13 | 1,317 | 1,365 | 1,317 | 1,334 | 30,300 | 1,334 |
| 2021-05-12 | 1,360 | 1,362 | 1,306 | 1,317 | 60,700 | 1,317 |
| 2021-05-11 | 1,384 | 1,384 | 1,366 | 1,370 | 25,700 | 1,370 |
| 2021-05-10 | 1,382 | 1,397 | 1,378 | 1,390 | 27,900 | 1,390 |
| 2021-05-07 | 1,345 | 1,376 | 1,341 | 1,369 | 26,900 | 1,369 |
| 2021-05-06 | 1,310 | 1,348 | 1,310 | 1,339 | 27,600 | 1,339 |
| 2021-04-30 | 1,328 | 1,330 | 1,305 | 1,305 | 30,000 | 1,305 |
| 2021-04-28 | 1,311 | 1,321 | 1,301 | 1,301 | 46,000 | 1,301 |
| 2021-04-27 | 1,305 | 1,327 | 1,296 | 1,305 | 27,600 | 1,305 |
| 2021-04-26 | 1,341 | 1,341 | 1,305 | 1,305 | 41,400 | 1,305 |
| 2021-04-23 | 1,313 | 1,347 | 1,313 | 1,336 | 23,100 | 1,336 |
| 2021-04-22 | 1,322 | 1,340 | 1,321 | 1,328 | 16,200 | 1,328 |
| 2021-04-21 | 1,316 | 1,332 | 1,302 | 1,320 | 32,700 | 1,320 |
| 2021-04-20 | 1,373 | 1,382 | 1,329 | 1,338 | 36,800 | 1,338 |
| 2021-04-19 | 1,376 | 1,390 | 1,374 | 1,383 | 12,700 | 1,383 |
| 2021-04-16 | 1,386 | 1,386 | 1,371 | 1,378 | 9,500 | 1,378 |
| 2021-04-15 | 1,369 | 1,388 | 1,369 | 1,386 | 25,800 | 1,386 |
| 2021-04-14 | 1,399 | 1,399 | 1,366 | 1,369 | 21,600 | 1,369 |
| 2021-04-13 | 1,393 | 1,409 | 1,389 | 1,399 | 22,200 | 1,399 |
| 2021-04-12 | 1,377 | 1,396 | 1,373 | 1,391 | 17,400 | 1,391 |
| 2021-04-09 | 1,368 | 1,389 | 1,363 | 1,381 | 39,900 | 1,381 |
| 2021-04-08 | 1,384 | 1,387 | 1,358 | 1,370 | 33,900 | 1,370 |
| 2021-04-07 | 1,376 | 1,391 | 1,369 | 1,391 | 23,200 | 1,391 |
| 2021-04-06 | 1,404 | 1,416 | 1,376 | 1,382 | 35,400 | 1,382 |
| 2021-04-05 | 1,395 | 1,401 | 1,379 | 1,398 | 18,100 | 1,398 |
| 2021-04-02 | 1,386 | 1,394 | 1,382 | 1,390 | 17,300 | 1,390 |
| 2021-04-01 | 1,389 | 1,400 | 1,379 | 1,392 | 42,900 | 1,392 |
| 2021-03-31 | 1,401 | 1,403 | 1,380 | 1,382 | 50,900 | 1,382 |
| 2021-03-30 | 1,430 | 1,432 | 1,398 | 1,417 | 59,800 | 1,417 |
| 2021-03-29 | 1,455 | 1,478 | 1,449 | 1,470 | 88,400 | 1,470 |
| 2021-03-26 | 1,445 | 1,456 | 1,435 | 1,445 | 71,400 | 1,445 |
| 2021-03-25 | 1,445 | 1,452 | 1,433 | 1,440 | 47,300 | 1,440 |
| 2021-03-24 | 1,446 | 1,446 | 1,401 | 1,421 | 41,300 | 1,421 |
| 2021-03-23 | 1,459 | 1,460 | 1,443 | 1,450 | 57,800 | 1,450 |
| 2021-03-22 | 1,452 | 1,463 | 1,442 | 1,447 | 53,900 | 1,447 |
| 2021-03-19 | 1,433 | 1,483 | 1,431 | 1,453 | 135,900 | 1,453 |
| 2021-03-18 | 1,430 | 1,436 | 1,417 | 1,433 | 48,300 | 1,433 |
| 2021-03-17 | 1,420 | 1,434 | 1,415 | 1,434 | 30,100 | 1,434 |
| 2021-03-16 | 1,408 | 1,449 | 1,406 | 1,425 | 40,400 | 1,425 |
| 2021-03-15 | 1,384 | 1,424 | 1,384 | 1,412 | 48,400 | 1,412 |
| 2021-03-12 | 1,365 | 1,380 | 1,353 | 1,380 | 48,100 | 1,380 |
| 2021-03-11 | 1,360 | 1,378 | 1,355 | 1,365 | 44,600 | 1,365 |
| 2021-03-10 | 1,360 | 1,360 | 1,339 | 1,353 | 24,400 | 1,353 |
| 2021-03-09 | 1,358 | 1,364 | 1,343 | 1,356 | 41,700 | 1,356 |
| 2021-03-08 | 1,344 | 1,346 | 1,330 | 1,343 | 39,500 | 1,343 |
| 2021-03-05 | 1,328 | 1,336 | 1,313 | 1,336 | 36,800 | 1,336 |
| 2021-03-04 | 1,346 | 1,346 | 1,317 | 1,334 | 33,500 | 1,334 |
| 2021-03-03 | 1,323 | 1,347 | 1,311 | 1,347 | 53,200 | 1,347 |
| 2021-03-02 | 1,327 | 1,328 | 1,305 | 1,323 | 32,400 | 1,323 |
| 2021-03-01 | 1,291 | 1,327 | 1,291 | 1,327 | 25,600 | 1,327 |
| 2021-02-26 | 1,313 | 1,321 | 1,290 | 1,290 | 42,900 | 1,290 |
| 2021-02-25 | 1,323 | 1,329 | 1,305 | 1,316 | 27,400 | 1,316 |
| 2021-02-24 | 1,327 | 1,327 | 1,302 | 1,309 | 36,500 | 1,309 |
| 2021-02-22 | 1,322 | 1,329 | 1,315 | 1,323 | 17,000 | 1,323 |
| 2021-02-19 | 1,315 | 1,315 | 1,298 | 1,303 | 19,100 | 1,303 |
| 2021-02-18 | 1,353 | 1,353 | 1,315 | 1,323 | 21,100 | 1,323 |
| 2021-02-17 | 1,336 | 1,352 | 1,332 | 1,345 | 19,600 | 1,345 |
| 2021-02-16 | 1,356 | 1,356 | 1,305 | 1,334 | 37,800 | 1,334 |
| 2021-02-15 | 1,330 | 1,370 | 1,330 | 1,356 | 79,900 | 1,356 |
| 2021-02-12 | 1,297 | 1,312 | 1,294 | 1,306 | 61,300 | 1,306 |
| 2021-02-10 | 1,301 | 1,301 | 1,286 | 1,290 | 43,300 | 1,290 |
| 2021-02-09 | 1,315 | 1,320 | 1,293 | 1,307 | 110,500 | 1,307 |
| 2021-02-08 | 1,236 | 1,261 | 1,235 | 1,253 | 30,300 | 1,253 |
| 2021-02-05 | 1,238 | 1,242 | 1,230 | 1,236 | 17,800 | 1,236 |
| 2021-02-04 | 1,230 | 1,235 | 1,223 | 1,230 | 25,800 | 1,230 |
| 2021-02-03 | 1,236 | 1,236 | 1,213 | 1,230 | 17,900 | 1,230 |
| 2021-02-02 | 1,210 | 1,227 | 1,210 | 1,227 | 13,700 | 1,227 |
| 2021-02-01 | 1,204 | 1,223 | 1,201 | 1,201 | 9,400 | 1,201 |
| 2021-01-29 | 1,227 | 1,229 | 1,207 | 1,211 | 23,700 | 1,211 |
| 2021-01-28 | 1,226 | 1,239 | 1,214 | 1,226 | 32,800 | 1,226 |
| 2021-01-27 | 1,228 | 1,233 | 1,215 | 1,229 | 17,100 | 1,229 |
| 2021-01-26 | 1,241 | 1,241 | 1,217 | 1,220 | 21,400 | 1,220 |
| 2021-01-25 | 1,235 | 1,243 | 1,227 | 1,241 | 16,900 | 1,241 |
| 2021-01-22 | 1,260 | 1,260 | 1,224 | 1,224 | 21,500 | 1,224 |
| 2021-01-21 | 1,252 | 1,264 | 1,243 | 1,260 | 23,300 | 1,260 |
| 2021-01-20 | 1,229 | 1,256 | 1,221 | 1,252 | 19,400 | 1,252 |
| 2021-01-19 | 1,227 | 1,239 | 1,222 | 1,229 | 24,100 | 1,229 |
| 2021-01-18 | 1,244 | 1,245 | 1,225 | 1,225 | 18,800 | 1,225 |
| 2021-01-15 | 1,299 | 1,299 | 1,245 | 1,249 | 28,300 | 1,249 |
| 2021-01-14 | 1,280 | 1,303 | 1,280 | 1,290 | 33,600 | 1,290 |
| 2021-01-13 | 1,264 | 1,299 | 1,260 | 1,285 | 37,400 | 1,285 |
| 2021-01-12 | 1,260 | 1,275 | 1,257 | 1,269 | 32,400 | 1,269 |
| 2021-01-08 | 1,217 | 1,255 | 1,216 | 1,255 | 37,100 | 1,255 |
| 2021-01-07 | 1,226 | 1,231 | 1,216 | 1,226 | 30,200 | 1,226 |
| 2021-01-06 | 1,229 | 1,233 | 1,212 | 1,218 | 25,100 | 1,218 |
| 2021-01-05 | 1,226 | 1,236 | 1,226 | 1,234 | 9,500 | 1,234 |
| 2021-01-04 | 1,252 | 1,252 | 1,236 | 1,240 | 14,600 | 1,240 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
