7481 尾家産業(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 | 1,004 | 1,004 | 994 | 995 | 1,500 | 995 |
| 2021-12-29 | 1,000 | 1,000 | 984 | 989 | 4,400 | 989 |
| 2021-12-28 | 985 | 989 | 983 | 989 | 3,700 | 989 |
| 2021-12-27 | 995 | 995 | 983 | 991 | 9,700 | 991 |
| 2021-12-24 | 1,013 | 1,013 | 996 | 999 | 5,800 | 999 |
| 2021-12-23 | 1,020 | 1,020 | 1,000 | 1,006 | 5,300 | 1,006 |
| 2021-12-22 | 1,023 | 1,024 | 1,018 | 1,018 | 2,600 | 1,018 |
| 2021-12-21 | 1,022 | 1,030 | 1,015 | 1,025 | 6,400 | 1,025 |
| 2021-12-20 | 1,041 | 1,041 | 1,017 | 1,017 | 1,600 | 1,017 |
| 2021-12-17 | 1,048 | 1,051 | 1,041 | 1,041 | 2,400 | 1,041 |
| 2021-12-16 | 1,048 | 1,048 | 1,041 | 1,046 | 2,600 | 1,046 |
| 2021-12-15 | 1,049 | 1,049 | 1,049 | 1,049 | 4,100 | 1,049 |
| 2021-12-14 | 1,060 | 1,068 | 1,058 | 1,063 | 3,200 | 1,063 |
| 2021-12-13 | 1,059 | 1,059 | 1,051 | 1,056 | 2,300 | 1,056 |
| 2021-12-10 | 1,063 | 1,070 | 1,061 | 1,062 | 5,400 | 1,062 |
| 2021-12-09 | 1,067 | 1,067 | 1,064 | 1,065 | 1,000 | 1,065 |
| 2021-12-08 | 1,055 | 1,067 | 1,055 | 1,067 | 2,700 | 1,067 |
| 2021-12-07 | 1,046 | 1,056 | 1,045 | 1,056 | 3,400 | 1,056 |
| 2021-12-06 | 1,048 | 1,051 | 1,044 | 1,044 | 3,000 | 1,044 |
| 2021-12-03 | 1,047 | 1,052 | 1,047 | 1,048 | 3,500 | 1,048 |
| 2021-12-02 | 1,046 | 1,059 | 1,042 | 1,052 | 3,200 | 1,052 |
| 2021-12-01 | 1,050 | 1,066 | 1,037 | 1,046 | 3,000 | 1,046 |
| 2021-11-30 | 1,060 | 1,062 | 1,046 | 1,046 | 3,700 | 1,046 |
| 2021-11-29 | 1,061 | 1,067 | 1,051 | 1,051 | 6,400 | 1,051 |
| 2021-11-26 | 1,069 | 1,069 | 1,064 | 1,064 | 2,200 | 1,064 |
| 2021-11-25 | 1,070 | 1,071 | 1,064 | 1,064 | 4,300 | 1,064 |
| 2021-11-24 | 1,082 | 1,082 | 1,068 | 1,070 | 1,600 | 1,070 |
| 2021-11-22 | 1,070 | 1,082 | 1,070 | 1,082 | 1,000 | 1,082 |
| 2021-11-19 | 1,068 | 1,070 | 1,065 | 1,065 | 800 | 1,065 |
| 2021-11-18 | 1,076 | 1,076 | 1,063 | 1,068 | 1,000 | 1,068 |
| 2021-11-17 | 1,062 | 1,076 | 1,062 | 1,076 | 1,400 | 1,076 |
| 2021-11-16 | 1,057 | 1,073 | 1,057 | 1,062 | 1,200 | 1,062 |
| 2021-11-15 | 1,099 | 1,099 | 1,063 | 1,064 | 8,800 | 1,064 |
| 2021-11-12 | 1,058 | 1,069 | 1,054 | 1,069 | 3,700 | 1,069 |
| 2021-11-11 | 1,059 | 1,060 | 1,052 | 1,052 | 1,100 | 1,052 |
| 2021-11-10 | 1,050 | 1,058 | 1,050 | 1,052 | 1,300 | 1,052 |
| 2021-11-09 | 1,061 | 1,062 | 1,050 | 1,050 | 5,500 | 1,050 |
| 2021-11-08 | 1,060 | 1,089 | 1,060 | 1,078 | 2,600 | 1,078 |
| 2021-11-05 | 1,070 | 1,070 | 1,060 | 1,060 | 2,400 | 1,060 |
| 2021-11-04 | 1,078 | 1,078 | 1,071 | 1,072 | 2,300 | 1,072 |
| 2021-11-02 | 1,093 | 1,093 | 1,078 | 1,078 | 1,600 | 1,078 |
| 2021-11-01 | 1,071 | 1,081 | 1,059 | 1,077 | 3,400 | 1,077 |
| 2021-10-29 | 1,062 | 1,072 | 1,060 | 1,071 | 5,800 | 1,071 |
| 2021-10-28 | 1,114 | 1,121 | 1,046 | 1,060 | 54,000 | 1,060 |
| 2021-10-27 | 1,129 | 1,129 | 1,109 | 1,114 | 5,300 | 1,114 |
| 2021-10-26 | 1,119 | 1,130 | 1,119 | 1,129 | 5,000 | 1,129 |
| 2021-10-25 | 1,102 | 1,116 | 1,102 | 1,107 | 5,600 | 1,107 |
| 2021-10-22 | 1,085 | 1,094 | 1,083 | 1,094 | 4,300 | 1,094 |
| 2021-10-21 | 1,092 | 1,099 | 1,085 | 1,085 | 2,500 | 1,085 |
| 2021-10-20 | 1,081 | 1,105 | 1,081 | 1,099 | 4,100 | 1,099 |
| 2021-10-19 | 1,082 | 1,085 | 1,073 | 1,084 | 4,700 | 1,084 |
| 2021-10-18 | 1,093 | 1,093 | 1,088 | 1,088 | 3,200 | 1,088 |
| 2021-10-15 | 1,092 | 1,100 | 1,087 | 1,096 | 5,200 | 1,096 |
| 2021-10-14 | 1,102 | 1,102 | 1,092 | 1,097 | 2,600 | 1,097 |
| 2021-10-13 | 1,100 | 1,104 | 1,090 | 1,099 | 5,300 | 1,099 |
| 2021-10-12 | 1,097 | 1,102 | 1,097 | 1,100 | 3,400 | 1,100 |
| 2021-10-11 | 1,097 | 1,115 | 1,097 | 1,097 | 3,800 | 1,097 |
| 2021-10-08 | 1,106 | 1,108 | 1,096 | 1,096 | 7,100 | 1,096 |
| 2021-10-07 | 1,100 | 1,108 | 1,100 | 1,106 | 2,300 | 1,106 |
| 2021-10-06 | 1,099 | 1,119 | 1,097 | 1,097 | 3,400 | 1,097 |
| 2021-10-05 | 1,126 | 1,129 | 1,086 | 1,086 | 13,300 | 1,086 |
| 2021-10-04 | 1,144 | 1,150 | 1,131 | 1,131 | 2,700 | 1,131 |
| 2021-10-01 | 1,156 | 1,156 | 1,130 | 1,130 | 6,200 | 1,130 |
| 2021-09-30 | 1,168 | 1,169 | 1,156 | 1,156 | 3,500 | 1,156 |
| 2021-09-29 | 1,194 | 1,225 | 1,170 | 1,172 | 8,100 | 1,172 |
| 2021-09-28 | 1,183 | 1,194 | 1,158 | 1,194 | 7,700 | 1,194 |
| 2021-09-27 | 1,165 | 1,207 | 1,163 | 1,199 | 8,200 | 1,199 |
| 2021-09-24 | 1,146 | 1,165 | 1,146 | 1,165 | 10,400 | 1,165 |
| 2021-09-22 | 1,147 | 1,152 | 1,146 | 1,150 | 2,500 | 1,150 |
| 2021-09-21 | 1,137 | 1,151 | 1,137 | 1,151 | 5,100 | 1,151 |
| 2021-09-17 | 1,148 | 1,164 | 1,140 | 1,164 | 9,000 | 1,164 |
| 2021-09-16 | 1,133 | 1,148 | 1,133 | 1,148 | 4,400 | 1,148 |
| 2021-09-15 | 1,132 | 1,144 | 1,125 | 1,144 | 6,500 | 1,144 |
| 2021-09-14 | 1,128 | 1,151 | 1,127 | 1,151 | 5,900 | 1,151 |
| 2021-09-13 | 1,127 | 1,127 | 1,119 | 1,126 | 6,400 | 1,126 |
| 2021-09-10 | 1,117 | 1,127 | 1,114 | 1,127 | 9,300 | 1,127 |
| 2021-09-09 | 1,120 | 1,120 | 1,112 | 1,117 | 5,700 | 1,117 |
| 2021-09-08 | 1,125 | 1,125 | 1,110 | 1,121 | 10,500 | 1,121 |
| 2021-09-07 | 1,134 | 1,134 | 1,103 | 1,133 | 16,800 | 1,133 |
| 2021-09-06 | 1,130 | 1,134 | 1,129 | 1,134 | 3,400 | 1,134 |
| 2021-09-03 | 1,117 | 1,130 | 1,117 | 1,128 | 4,400 | 1,128 |
| 2021-09-02 | 1,128 | 1,134 | 1,117 | 1,117 | 1,900 | 1,117 |
| 2021-09-01 | 1,127 | 1,129 | 1,127 | 1,128 | 1,400 | 1,128 |
| 2021-08-31 | 1,109 | 1,129 | 1,105 | 1,121 | 2,100 | 1,121 |
| 2021-08-30 | 1,115 | 1,115 | 1,108 | 1,110 | 2,400 | 1,110 |
| 2021-08-27 | 1,111 | 1,113 | 1,102 | 1,104 | 4,500 | 1,104 |
| 2021-08-26 | 1,127 | 1,129 | 1,116 | 1,116 | 4,100 | 1,116 |
| 2021-08-25 | 1,131 | 1,131 | 1,110 | 1,127 | 6,600 | 1,127 |
| 2021-08-24 | 1,132 | 1,141 | 1,129 | 1,141 | 2,500 | 1,141 |
| 2021-08-23 | 1,113 | 1,130 | 1,113 | 1,127 | 2,800 | 1,127 |
| 2021-08-20 | 1,120 | 1,136 | 1,113 | 1,113 | 2,600 | 1,113 |
| 2021-08-19 | 1,120 | 1,131 | 1,118 | 1,118 | 2,400 | 1,118 |
| 2021-08-18 | 1,111 | 1,126 | 1,111 | 1,117 | 1,100 | 1,117 |
| 2021-08-17 | 1,139 | 1,139 | 1,112 | 1,112 | 5,600 | 1,112 |
| 2021-08-16 | 1,141 | 1,150 | 1,139 | 1,139 | 6,500 | 1,139 |
| 2021-08-13 | 1,171 | 1,172 | 1,167 | 1,171 | 2,300 | 1,171 |
| 2021-08-12 | 1,177 | 1,177 | 1,158 | 1,169 | 800 | 1,169 |
| 2021-08-11 | 1,147 | 1,162 | 1,130 | 1,162 | 2,400 | 1,162 |
| 2021-08-10 | 1,163 | 1,163 | 1,141 | 1,141 | 2,300 | 1,141 |
| 2021-08-06 | 1,150 | 1,150 | 1,125 | 1,133 | 5,500 | 1,133 |
| 2021-08-05 | 1,172 | 1,176 | 1,160 | 1,160 | 2,300 | 1,160 |
| 2021-08-04 | 1,186 | 1,186 | 1,171 | 1,171 | 2,700 | 1,171 |
| 2021-08-03 | 1,204 | 1,210 | 1,186 | 1,186 | 3,600 | 1,186 |
| 2021-08-02 | 1,200 | 1,219 | 1,195 | 1,211 | 3,700 | 1,211 |
| 2021-07-30 | 1,213 | 1,217 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2021-07-29 | 1,203 | 1,217 | 1,203 | 1,217 | 1,300 | 1,217 |
| 2021-07-28 | 1,211 | 1,211 | 1,201 | 1,201 | 1,200 | 1,201 |
| 2021-07-27 | 1,201 | 1,218 | 1,201 | 1,218 | 1,400 | 1,218 |
| 2021-07-26 | 1,208 | 1,211 | 1,201 | 1,201 | 2,000 | 1,201 |
| 2021-07-21 | 1,208 | 1,224 | 1,208 | 1,208 | 6,100 | 1,208 |
| 2021-07-20 | 1,210 | 1,221 | 1,208 | 1,208 | 3,100 | 1,208 |
| 2021-07-19 | 1,220 | 1,220 | 1,204 | 1,204 | 2,900 | 1,204 |
| 2021-07-16 | 1,206 | 1,220 | 1,206 | 1,214 | 1,500 | 1,214 |
| 2021-07-15 | 1,201 | 1,225 | 1,201 | 1,204 | 10,700 | 1,204 |
| 2021-07-14 | 1,247 | 1,268 | 1,247 | 1,259 | 3,300 | 1,259 |
| 2021-07-13 | 1,237 | 1,266 | 1,237 | 1,245 | 3,600 | 1,245 |
| 2021-07-12 | 1,211 | 1,235 | 1,211 | 1,235 | 4,000 | 1,235 |
| 2021-07-09 | 1,207 | 1,226 | 1,200 | 1,208 | 6,600 | 1,208 |
| 2021-07-08 | 1,221 | 1,235 | 1,208 | 1,208 | 4,300 | 1,208 |
| 2021-07-07 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2021-07-06 | 1,266 | 1,266 | 1,239 | 1,239 | 1,700 | 1,239 |
| 2021-07-05 | 1,244 | 1,261 | 1,244 | 1,245 | 1,100 | 1,245 |
| 2021-07-02 | 1,243 | 1,262 | 1,243 | 1,244 | 1,300 | 1,244 |
| 2021-07-01 | 1,232 | 1,263 | 1,231 | 1,243 | 1,900 | 1,243 |
| 2021-06-30 | 1,227 | 1,256 | 1,227 | 1,232 | 2,500 | 1,232 |
| 2021-06-29 | 1,270 | 1,270 | 1,233 | 1,233 | 3,200 | 1,233 |
| 2021-06-28 | 1,272 | 1,275 | 1,258 | 1,270 | 3,000 | 1,270 |
| 2021-06-25 | 1,284 | 1,284 | 1,276 | 1,284 | 4,400 | 1,284 |
| 2021-06-24 | 1,284 | 1,284 | 1,272 | 1,284 | 1,500 | 1,284 |
| 2021-06-23 | 1,258 | 1,284 | 1,258 | 1,284 | 1,600 | 1,284 |
| 2021-06-22 | 1,273 | 1,273 | 1,236 | 1,257 | 3,200 | 1,257 |
| 2021-06-21 | 1,278 | 1,278 | 1,213 | 1,213 | 6,300 | 1,213 |
| 2021-06-18 | 1,266 | 1,266 | 1,257 | 1,257 | 2,200 | 1,257 |
| 2021-06-17 | 1,260 | 1,263 | 1,260 | 1,260 | 1,200 | 1,260 |
| 2021-06-16 | 1,280 | 1,280 | 1,259 | 1,259 | 1,800 | 1,259 |
| 2021-06-15 | 1,296 | 1,296 | 1,258 | 1,260 | 5,400 | 1,260 |
| 2021-06-14 | 1,260 | 1,296 | 1,260 | 1,288 | 4,700 | 1,288 |
| 2021-06-11 | 1,259 | 1,260 | 1,256 | 1,256 | 5,200 | 1,256 |
| 2021-06-10 | 1,248 | 1,252 | 1,248 | 1,252 | 1,000 | 1,252 |
| 2021-06-09 | 1,245 | 1,250 | 1,244 | 1,250 | 1,200 | 1,250 |
| 2021-06-08 | 1,245 | 1,249 | 1,236 | 1,241 | 800 | 1,241 |
| 2021-06-07 | 1,235 | 1,250 | 1,235 | 1,245 | 3,000 | 1,245 |
| 2021-06-04 | 1,225 | 1,235 | 1,225 | 1,234 | 1,900 | 1,234 |
| 2021-06-03 | 1,216 | 1,220 | 1,216 | 1,220 | 1,900 | 1,220 |
| 2021-06-02 | 1,212 | 1,221 | 1,210 | 1,221 | 1,500 | 1,221 |
| 2021-06-01 | 1,228 | 1,228 | 1,215 | 1,215 | 2,500 | 1,215 |
| 2021-05-31 | 1,232 | 1,232 | 1,198 | 1,198 | 2,200 | 1,198 |
| 2021-05-28 | 1,214 | 1,232 | 1,208 | 1,227 | 3,900 | 1,227 |
| 2021-05-27 | 1,267 | 1,267 | 1,210 | 1,210 | 2,800 | 1,210 |
| 2021-05-26 | 1,266 | 1,269 | 1,265 | 1,269 | 1,600 | 1,269 |
| 2021-05-25 | 1,295 | 1,295 | 1,277 | 1,280 | 4,300 | 1,280 |
| 2021-05-24 | 1,283 | 1,283 | 1,246 | 1,266 | 3,200 | 1,266 |
| 2021-05-21 | 1,220 | 1,234 | 1,220 | 1,223 | 2,000 | 1,223 |
| 2021-05-20 | 1,220 | 1,250 | 1,220 | 1,220 | 1,900 | 1,220 |
| 2021-05-19 | 1,208 | 1,234 | 1,208 | 1,208 | 3,600 | 1,208 |
| 2021-05-18 | 1,205 | 1,226 | 1,205 | 1,226 | 2,100 | 1,226 |
| 2021-05-17 | 1,201 | 1,204 | 1,193 | 1,198 | 4,800 | 1,198 |
| 2021-05-14 | 1,204 | 1,205 | 1,198 | 1,201 | 2,800 | 1,201 |
| 2021-05-13 | 1,182 | 1,193 | 1,182 | 1,186 | 2,500 | 1,186 |
| 2021-05-12 | 1,208 | 1,224 | 1,192 | 1,192 | 2,000 | 1,192 |
| 2021-05-11 | 1,219 | 1,230 | 1,191 | 1,191 | 4,400 | 1,191 |
| 2021-05-10 | 1,218 | 1,231 | 1,218 | 1,227 | 2,300 | 1,227 |
| 2021-05-07 | 1,211 | 1,223 | 1,208 | 1,223 | 5,800 | 1,223 |
| 2021-05-06 | 1,208 | 1,215 | 1,194 | 1,194 | 6,000 | 1,194 |
| 2021-04-30 | 1,250 | 1,250 | 1,200 | 1,200 | 5,600 | 1,200 |
| 2021-04-28 | 1,201 | 1,221 | 1,201 | 1,201 | 3,400 | 1,201 |
| 2021-04-27 | 1,211 | 1,234 | 1,201 | 1,201 | 5,400 | 1,201 |
| 2021-04-26 | 1,269 | 1,269 | 1,207 | 1,207 | 4,000 | 1,207 |
| 2021-04-23 | 1,277 | 1,278 | 1,247 | 1,248 | 4,500 | 1,248 |
| 2021-04-22 | 1,254 | 1,263 | 1,216 | 1,244 | 4,400 | 1,244 |
| 2021-04-21 | 1,274 | 1,284 | 1,235 | 1,235 | 3,100 | 1,235 |
| 2021-04-20 | 1,309 | 1,314 | 1,285 | 1,285 | 4,200 | 1,285 |
| 2021-04-19 | 1,308 | 1,317 | 1,303 | 1,317 | 1,100 | 1,317 |
| 2021-04-16 | 1,315 | 1,315 | 1,308 | 1,308 | 400 | 1,308 |
| 2021-04-15 | 1,317 | 1,321 | 1,308 | 1,321 | 4,300 | 1,321 |
| 2021-04-14 | 1,300 | 1,317 | 1,295 | 1,317 | 3,500 | 1,317 |
| 2021-04-13 | 1,291 | 1,299 | 1,289 | 1,298 | 2,600 | 1,298 |
| 2021-04-12 | 1,292 | 1,296 | 1,281 | 1,288 | 2,800 | 1,288 |
| 2021-04-09 | 1,263 | 1,280 | 1,249 | 1,280 | 8,000 | 1,280 |
| 2021-04-08 | 1,288 | 1,290 | 1,216 | 1,216 | 9,500 | 1,216 |
| 2021-04-07 | 1,282 | 1,295 | 1,282 | 1,294 | 3,400 | 1,294 |
| 2021-04-06 | 1,347 | 1,347 | 1,282 | 1,282 | 17,100 | 1,282 |
| 2021-04-05 | 1,311 | 1,350 | 1,310 | 1,333 | 16,400 | 1,333 |
| 2021-04-02 | 1,393 | 1,393 | 1,358 | 1,377 | 3,400 | 1,377 |
| 2021-04-01 | 1,400 | 1,400 | 1,369 | 1,376 | 4,200 | 1,376 |
| 2021-03-31 | 1,421 | 1,449 | 1,408 | 1,408 | 4,700 | 1,408 |
| 2021-03-30 | 1,438 | 1,450 | 1,436 | 1,440 | 10,000 | 1,440 |
| 2021-03-29 | 1,437 | 1,458 | 1,428 | 1,450 | 32,100 | 1,450 |
| 2021-03-26 | 1,424 | 1,429 | 1,408 | 1,429 | 18,400 | 1,429 |
| 2021-03-25 | 1,450 | 1,450 | 1,424 | 1,435 | 8,200 | 1,435 |
| 2021-03-24 | 1,423 | 1,435 | 1,423 | 1,425 | 5,000 | 1,425 |
| 2021-03-23 | 1,450 | 1,450 | 1,429 | 1,429 | 7,600 | 1,429 |
| 2021-03-22 | 1,422 | 1,465 | 1,422 | 1,457 | 12,900 | 1,457 |
| 2021-03-19 | 1,405 | 1,430 | 1,405 | 1,430 | 15,000 | 1,430 |
| 2021-03-18 | 1,405 | 1,418 | 1,405 | 1,415 | 9,600 | 1,415 |
| 2021-03-17 | 1,427 | 1,430 | 1,423 | 1,427 | 3,000 | 1,427 |
| 2021-03-16 | 1,416 | 1,427 | 1,416 | 1,427 | 3,700 | 1,427 |
| 2021-03-15 | 1,403 | 1,413 | 1,403 | 1,413 | 9,500 | 1,413 |
| 2021-03-12 | 1,415 | 1,430 | 1,412 | 1,422 | 16,900 | 1,422 |
| 2021-03-11 | 1,433 | 1,435 | 1,390 | 1,421 | 10,200 | 1,421 |
| 2021-03-10 | 1,397 | 1,431 | 1,397 | 1,431 | 4,900 | 1,431 |
| 2021-03-09 | 1,377 | 1,397 | 1,377 | 1,397 | 6,300 | 1,397 |
| 2021-03-08 | 1,367 | 1,374 | 1,361 | 1,374 | 11,700 | 1,374 |
| 2021-03-05 | 1,379 | 1,379 | 1,360 | 1,370 | 12,300 | 1,370 |
| 2021-03-04 | 1,367 | 1,367 | 1,360 | 1,367 | 2,900 | 1,367 |
| 2021-03-03 | 1,370 | 1,373 | 1,370 | 1,373 | 3,500 | 1,373 |
| 2021-03-02 | 1,374 | 1,389 | 1,361 | 1,370 | 5,700 | 1,370 |
| 2021-03-01 | 1,371 | 1,396 | 1,371 | 1,385 | 6,700 | 1,385 |
| 2021-02-26 | 1,385 | 1,385 | 1,371 | 1,371 | 5,900 | 1,371 |
| 2021-02-25 | 1,395 | 1,395 | 1,386 | 1,386 | 7,000 | 1,386 |
| 2021-02-24 | 1,398 | 1,400 | 1,398 | 1,400 | 2,200 | 1,400 |
| 2021-02-22 | 1,390 | 1,399 | 1,390 | 1,397 | 2,400 | 1,397 |
| 2021-02-19 | 1,394 | 1,395 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2021-02-18 | 1,397 | 1,397 | 1,378 | 1,393 | 2,400 | 1,393 |
| 2021-02-17 | 1,373 | 1,399 | 1,373 | 1,399 | 1,400 | 1,399 |
| 2021-02-16 | 1,382 | 1,399 | 1,371 | 1,399 | 1,600 | 1,399 |
| 2021-02-15 | 1,409 | 1,414 | 1,350 | 1,382 | 8,400 | 1,382 |
| 2021-02-12 | 1,355 | 1,400 | 1,355 | 1,400 | 2,600 | 1,400 |
| 2021-02-10 | 1,345 | 1,345 | 1,340 | 1,343 | 2,600 | 1,343 |
| 2021-02-09 | 1,326 | 1,345 | 1,326 | 1,345 | 1,700 | 1,345 |
| 2021-02-08 | 1,295 | 1,340 | 1,295 | 1,326 | 5,400 | 1,326 |
| 2021-02-05 | 1,290 | 1,307 | 1,290 | 1,307 | 2,400 | 1,307 |
| 2021-02-04 | 1,300 | 1,300 | 1,287 | 1,290 | 1,500 | 1,290 |
| 2021-02-03 | 1,303 | 1,303 | 1,300 | 1,300 | 900 | 1,300 |
| 2021-02-02 | 1,275 | 1,309 | 1,275 | 1,301 | 1,300 | 1,301 |
| 2021-02-01 | 1,274 | 1,287 | 1,274 | 1,275 | 1,500 | 1,275 |
| 2021-01-29 | 1,307 | 1,307 | 1,274 | 1,274 | 5,900 | 1,274 |
| 2021-01-28 | 1,276 | 1,307 | 1,275 | 1,307 | 11,000 | 1,307 |
| 2021-01-27 | 1,287 | 1,290 | 1,275 | 1,275 | 2,100 | 1,275 |
| 2021-01-26 | 1,273 | 1,287 | 1,273 | 1,287 | 2,500 | 1,287 |
| 2021-01-25 | 1,279 | 1,279 | 1,273 | 1,273 | 4,200 | 1,273 |
| 2021-01-22 | 1,278 | 1,280 | 1,275 | 1,279 | 3,900 | 1,279 |
| 2021-01-21 | 1,279 | 1,287 | 1,279 | 1,287 | 1,400 | 1,287 |
| 2021-01-20 | 1,286 | 1,292 | 1,281 | 1,281 | 1,600 | 1,281 |
| 2021-01-19 | 1,293 | 1,295 | 1,285 | 1,294 | 1,100 | 1,294 |
| 2021-01-18 | 1,285 | 1,287 | 1,278 | 1,281 | 1,600 | 1,281 |
| 2021-01-15 | 1,294 | 1,297 | 1,279 | 1,285 | 5,300 | 1,285 |
| 2021-01-14 | 1,289 | 1,294 | 1,278 | 1,294 | 3,200 | 1,294 |
| 2021-01-13 | 1,269 | 1,290 | 1,269 | 1,290 | 2,300 | 1,290 |
| 2021-01-12 | 1,263 | 1,279 | 1,252 | 1,279 | 3,000 | 1,279 |
| 2021-01-08 | 1,263 | 1,263 | 1,252 | 1,263 | 5,000 | 1,263 |
| 2021-01-07 | 1,254 | 1,263 | 1,252 | 1,263 | 3,200 | 1,263 |
| 2021-01-06 | 1,260 | 1,260 | 1,218 | 1,224 | 3,900 | 1,224 |
| 2021-01-05 | 1,294 | 1,294 | 1,261 | 1,261 | 1,900 | 1,261 |
| 2021-01-04 | 1,320 | 1,320 | 1,282 | 1,285 | 1,600 | 1,285 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株
