7482 (株)シモジマ 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 | 1,123 | 1,123 | 1,113 | 1,118 | 6,500 | 1,118 |
| 2021-12-29 | 1,140 | 1,144 | 1,119 | 1,133 | 12,100 | 1,133 |
| 2021-12-28 | 1,111 | 1,140 | 1,107 | 1,140 | 13,000 | 1,140 |
| 2021-12-27 | 1,119 | 1,119 | 1,105 | 1,114 | 7,300 | 1,114 |
| 2021-12-24 | 1,122 | 1,122 | 1,101 | 1,110 | 12,700 | 1,110 |
| 2021-12-23 | 1,128 | 1,129 | 1,122 | 1,122 | 3,000 | 1,122 |
| 2021-12-22 | 1,126 | 1,130 | 1,114 | 1,121 | 9,100 | 1,121 |
| 2021-12-21 | 1,132 | 1,150 | 1,124 | 1,133 | 10,600 | 1,133 |
| 2021-12-20 | 1,162 | 1,195 | 1,136 | 1,136 | 18,500 | 1,136 |
| 2021-12-17 | 1,186 | 1,197 | 1,160 | 1,162 | 14,000 | 1,162 |
| 2021-12-16 | 1,181 | 1,213 | 1,181 | 1,198 | 12,100 | 1,198 |
| 2021-12-15 | 1,167 | 1,177 | 1,145 | 1,176 | 12,900 | 1,176 |
| 2021-12-14 | 1,149 | 1,169 | 1,149 | 1,167 | 12,000 | 1,167 |
| 2021-12-13 | 1,148 | 1,162 | 1,148 | 1,149 | 9,000 | 1,149 |
| 2021-12-10 | 1,140 | 1,168 | 1,140 | 1,148 | 18,700 | 1,148 |
| 2021-12-09 | 1,144 | 1,144 | 1,111 | 1,134 | 13,300 | 1,134 |
| 2021-12-08 | 1,151 | 1,151 | 1,117 | 1,144 | 16,100 | 1,144 |
| 2021-12-07 | 1,079 | 1,151 | 1,079 | 1,151 | 15,800 | 1,151 |
| 2021-12-06 | 1,073 | 1,100 | 1,073 | 1,080 | 8,800 | 1,080 |
| 2021-12-03 | 1,069 | 1,100 | 1,069 | 1,082 | 12,200 | 1,082 |
| 2021-12-02 | 1,070 | 1,102 | 1,070 | 1,074 | 12,900 | 1,074 |
| 2021-12-01 | 1,074 | 1,089 | 1,074 | 1,074 | 6,400 | 1,074 |
| 2021-11-30 | 1,094 | 1,113 | 1,079 | 1,079 | 14,500 | 1,079 |
| 2021-11-29 | 1,080 | 1,118 | 1,075 | 1,095 | 13,000 | 1,095 |
| 2021-11-26 | 1,087 | 1,111 | 1,065 | 1,099 | 15,100 | 1,099 |
| 2021-11-25 | 1,101 | 1,101 | 1,090 | 1,095 | 5,000 | 1,095 |
| 2021-11-24 | 1,114 | 1,117 | 1,102 | 1,106 | 8,100 | 1,106 |
| 2021-11-22 | 1,120 | 1,134 | 1,111 | 1,114 | 5,100 | 1,114 |
| 2021-11-19 | 1,136 | 1,149 | 1,104 | 1,120 | 10,600 | 1,120 |
| 2021-11-18 | 1,154 | 1,162 | 1,143 | 1,143 | 8,300 | 1,143 |
| 2021-11-17 | 1,170 | 1,180 | 1,154 | 1,154 | 4,400 | 1,154 |
| 2021-11-16 | 1,167 | 1,173 | 1,155 | 1,162 | 3,300 | 1,162 |
| 2021-11-15 | 1,163 | 1,168 | 1,149 | 1,162 | 2,400 | 1,162 |
| 2021-11-12 | 1,135 | 1,158 | 1,132 | 1,158 | 6,000 | 1,158 |
| 2021-11-11 | 1,130 | 1,142 | 1,129 | 1,129 | 1,500 | 1,129 |
| 2021-11-10 | 1,141 | 1,141 | 1,128 | 1,128 | 2,300 | 1,128 |
| 2021-11-09 | 1,130 | 1,139 | 1,125 | 1,125 | 2,800 | 1,125 |
| 2021-11-08 | 1,143 | 1,158 | 1,121 | 1,121 | 4,100 | 1,121 |
| 2021-11-05 | 1,153 | 1,171 | 1,135 | 1,143 | 6,100 | 1,143 |
| 2021-11-04 | 1,116 | 1,168 | 1,116 | 1,158 | 10,700 | 1,158 |
| 2021-11-02 | 1,152 | 1,163 | 1,132 | 1,141 | 5,800 | 1,141 |
| 2021-11-01 | 1,133 | 1,163 | 1,133 | 1,163 | 7,700 | 1,163 |
| 2021-10-29 | 1,112 | 1,136 | 1,112 | 1,130 | 6,700 | 1,130 |
| 2021-10-28 | 1,119 | 1,156 | 1,101 | 1,110 | 18,600 | 1,110 |
| 2021-10-27 | 1,133 | 1,133 | 1,119 | 1,121 | 6,100 | 1,121 |
| 2021-10-26 | 1,129 | 1,145 | 1,126 | 1,135 | 3,600 | 1,135 |
| 2021-10-25 | 1,132 | 1,139 | 1,119 | 1,119 | 10,100 | 1,119 |
| 2021-10-22 | 1,135 | 1,141 | 1,130 | 1,130 | 5,100 | 1,130 |
| 2021-10-21 | 1,140 | 1,142 | 1,134 | 1,134 | 4,700 | 1,134 |
| 2021-10-20 | 1,145 | 1,157 | 1,144 | 1,144 | 7,000 | 1,144 |
| 2021-10-19 | 1,151 | 1,154 | 1,140 | 1,152 | 5,100 | 1,152 |
| 2021-10-18 | 1,155 | 1,155 | 1,135 | 1,150 | 10,500 | 1,150 |
| 2021-10-15 | 1,145 | 1,159 | 1,135 | 1,155 | 5,800 | 1,155 |
| 2021-10-14 | 1,143 | 1,145 | 1,125 | 1,145 | 10,000 | 1,145 |
| 2021-10-13 | 1,144 | 1,156 | 1,122 | 1,154 | 8,700 | 1,154 |
| 2021-10-12 | 1,185 | 1,185 | 1,145 | 1,145 | 5,500 | 1,145 |
| 2021-10-11 | 1,168 | 1,193 | 1,168 | 1,190 | 3,100 | 1,190 |
| 2021-10-08 | 1,163 | 1,185 | 1,154 | 1,166 | 9,200 | 1,166 |
| 2021-10-07 | 1,175 | 1,185 | 1,152 | 1,156 | 4,900 | 1,156 |
| 2021-10-06 | 1,213 | 1,213 | 1,175 | 1,175 | 5,900 | 1,175 |
| 2021-10-05 | 1,230 | 1,239 | 1,203 | 1,203 | 8,500 | 1,203 |
| 2021-10-04 | 1,262 | 1,277 | 1,237 | 1,240 | 7,400 | 1,240 |
| 2021-10-01 | 1,268 | 1,331 | 1,258 | 1,259 | 14,000 | 1,259 |
| 2021-09-30 | 1,254 | 1,302 | 1,254 | 1,268 | 17,700 | 1,268 |
| 2021-09-29 | 1,333 | 1,348 | 1,253 | 1,253 | 20,500 | 1,253 |
| 2021-09-28 | 1,355 | 1,373 | 1,321 | 1,361 | 15,600 | 1,361 |
| 2021-09-27 | 1,360 | 1,379 | 1,339 | 1,364 | 18,000 | 1,364 |
| 2021-09-24 | 1,303 | 1,360 | 1,303 | 1,360 | 23,400 | 1,360 |
| 2021-09-22 | 1,297 | 1,313 | 1,288 | 1,303 | 8,700 | 1,303 |
| 2021-09-21 | 1,292 | 1,314 | 1,292 | 1,305 | 20,200 | 1,305 |
| 2021-09-17 | 1,299 | 1,300 | 1,279 | 1,300 | 26,300 | 1,300 |
| 2021-09-16 | 1,280 | 1,299 | 1,265 | 1,299 | 15,200 | 1,299 |
| 2021-09-15 | 1,263 | 1,282 | 1,218 | 1,282 | 11,800 | 1,282 |
| 2021-09-14 | 1,238 | 1,282 | 1,216 | 1,282 | 21,900 | 1,282 |
| 2021-09-13 | 1,185 | 1,239 | 1,180 | 1,239 | 16,600 | 1,239 |
| 2021-09-10 | 1,162 | 1,191 | 1,162 | 1,191 | 19,100 | 1,191 |
| 2021-09-09 | 1,174 | 1,185 | 1,165 | 1,181 | 11,900 | 1,181 |
| 2021-09-08 | 1,150 | 1,190 | 1,150 | 1,190 | 14,500 | 1,190 |
| 2021-09-07 | 1,138 | 1,150 | 1,134 | 1,150 | 9,900 | 1,150 |
| 2021-09-06 | 1,120 | 1,133 | 1,120 | 1,133 | 6,400 | 1,133 |
| 2021-09-03 | 1,096 | 1,118 | 1,096 | 1,118 | 9,700 | 1,118 |
| 2021-09-02 | 1,091 | 1,102 | 1,091 | 1,096 | 3,900 | 1,096 |
| 2021-09-01 | 1,088 | 1,094 | 1,088 | 1,094 | 2,500 | 1,094 |
| 2021-08-31 | 1,092 | 1,094 | 1,087 | 1,089 | 3,400 | 1,089 |
| 2021-08-30 | 1,088 | 1,094 | 1,080 | 1,092 | 5,200 | 1,092 |
| 2021-08-27 | 1,088 | 1,091 | 1,075 | 1,080 | 3,800 | 1,080 |
| 2021-08-26 | 1,093 | 1,095 | 1,082 | 1,094 | 4,100 | 1,094 |
| 2021-08-25 | 1,091 | 1,098 | 1,087 | 1,094 | 4,700 | 1,094 |
| 2021-08-24 | 1,088 | 1,093 | 1,079 | 1,093 | 10,300 | 1,093 |
| 2021-08-23 | 1,062 | 1,088 | 1,062 | 1,088 | 7,900 | 1,088 |
| 2021-08-20 | 1,075 | 1,083 | 1,062 | 1,062 | 10,300 | 1,062 |
| 2021-08-19 | 1,073 | 1,074 | 1,067 | 1,067 | 3,600 | 1,067 |
| 2021-08-18 | 1,075 | 1,091 | 1,073 | 1,074 | 6,700 | 1,074 |
| 2021-08-17 | 1,073 | 1,073 | 1,073 | 1,073 | 200 | 1,073 |
| 2021-08-16 | 1,081 | 1,083 | 1,065 | 1,065 | 5,200 | 1,065 |
| 2021-08-13 | 1,088 | 1,088 | 1,074 | 1,084 | 5,800 | 1,084 |
| 2021-08-12 | 1,078 | 1,095 | 1,073 | 1,088 | 6,400 | 1,088 |
| 2021-08-11 | 1,068 | 1,074 | 1,062 | 1,074 | 7,700 | 1,074 |
| 2021-08-10 | 1,082 | 1,082 | 1,060 | 1,065 | 4,800 | 1,065 |
| 2021-08-06 | 1,060 | 1,085 | 1,060 | 1,074 | 5,700 | 1,074 |
| 2021-08-05 | 1,068 | 1,077 | 1,056 | 1,056 | 9,200 | 1,056 |
| 2021-08-04 | 1,078 | 1,081 | 1,054 | 1,081 | 16,200 | 1,081 |
| 2021-08-03 | 1,116 | 1,116 | 1,078 | 1,078 | 9,700 | 1,078 |
| 2021-08-02 | 1,085 | 1,128 | 1,074 | 1,128 | 9,300 | 1,128 |
| 2021-07-30 | 1,125 | 1,126 | 1,072 | 1,072 | 11,900 | 1,072 |
| 2021-07-29 | 1,099 | 1,135 | 1,086 | 1,135 | 9,200 | 1,135 |
| 2021-07-28 | 1,123 | 1,127 | 1,088 | 1,095 | 14,300 | 1,095 |
| 2021-07-27 | 1,119 | 1,143 | 1,101 | 1,123 | 18,100 | 1,123 |
| 2021-07-26 | 1,088 | 1,093 | 1,088 | 1,091 | 3,400 | 1,091 |
| 2021-07-21 | 1,070 | 1,084 | 1,070 | 1,079 | 2,900 | 1,079 |
| 2021-07-20 | 1,067 | 1,081 | 1,067 | 1,069 | 4,300 | 1,069 |
| 2021-07-19 | 1,078 | 1,093 | 1,072 | 1,072 | 14,800 | 1,072 |
| 2021-07-16 | 1,083 | 1,085 | 1,078 | 1,078 | 3,000 | 1,078 |
| 2021-07-15 | 1,099 | 1,104 | 1,090 | 1,093 | 5,300 | 1,093 |
| 2021-07-14 | 1,098 | 1,103 | 1,098 | 1,099 | 9,800 | 1,099 |
| 2021-07-13 | 1,092 | 1,098 | 1,079 | 1,098 | 12,300 | 1,098 |
| 2021-07-12 | 1,072 | 1,098 | 1,052 | 1,079 | 16,000 | 1,079 |
| 2021-07-09 | 1,068 | 1,069 | 1,044 | 1,051 | 27,900 | 1,051 |
| 2021-07-08 | 1,081 | 1,092 | 1,072 | 1,072 | 8,900 | 1,072 |
| 2021-07-07 | 1,100 | 1,106 | 1,078 | 1,078 | 12,600 | 1,078 |
| 2021-07-06 | 1,106 | 1,109 | 1,101 | 1,104 | 2,100 | 1,104 |
| 2021-07-05 | 1,110 | 1,110 | 1,103 | 1,103 | 3,600 | 1,103 |
| 2021-07-02 | 1,109 | 1,115 | 1,107 | 1,112 | 6,700 | 1,112 |
| 2021-07-01 | 1,111 | 1,115 | 1,105 | 1,106 | 5,500 | 1,106 |
| 2021-06-30 | 1,120 | 1,130 | 1,105 | 1,105 | 7,900 | 1,105 |
| 2021-06-29 | 1,156 | 1,156 | 1,105 | 1,105 | 12,000 | 1,105 |
| 2021-06-28 | 1,133 | 1,158 | 1,127 | 1,157 | 8,100 | 1,157 |
| 2021-06-25 | 1,134 | 1,134 | 1,102 | 1,120 | 5,100 | 1,120 |
| 2021-06-24 | 1,128 | 1,134 | 1,122 | 1,128 | 5,100 | 1,128 |
| 2021-06-23 | 1,108 | 1,123 | 1,108 | 1,123 | 8,600 | 1,123 |
| 2021-06-22 | 1,077 | 1,109 | 1,077 | 1,108 | 8,200 | 1,108 |
| 2021-06-21 | 1,084 | 1,087 | 1,055 | 1,055 | 13,000 | 1,055 |
| 2021-06-18 | 1,113 | 1,115 | 1,098 | 1,105 | 14,000 | 1,105 |
| 2021-06-17 | 1,103 | 1,127 | 1,102 | 1,113 | 13,800 | 1,113 |
| 2021-06-16 | 1,083 | 1,114 | 1,082 | 1,108 | 9,300 | 1,108 |
| 2021-06-15 | 1,096 | 1,100 | 1,036 | 1,081 | 37,100 | 1,081 |
| 2021-06-14 | 1,103 | 1,106 | 1,093 | 1,096 | 4,500 | 1,096 |
| 2021-06-11 | 1,107 | 1,109 | 1,103 | 1,104 | 10,700 | 1,104 |
| 2021-06-10 | 1,103 | 1,110 | 1,103 | 1,105 | 3,200 | 1,105 |
| 2021-06-09 | 1,093 | 1,113 | 1,093 | 1,103 | 2,500 | 1,103 |
| 2021-06-08 | 1,097 | 1,102 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2021-06-07 | 1,109 | 1,112 | 1,108 | 1,108 | 3,400 | 1,108 |
| 2021-06-04 | 1,097 | 1,117 | 1,095 | 1,107 | 4,400 | 1,107 |
| 2021-06-03 | 1,085 | 1,106 | 1,085 | 1,096 | 6,600 | 1,096 |
| 2021-06-02 | 1,085 | 1,090 | 1,084 | 1,085 | 4,300 | 1,085 |
| 2021-06-01 | 1,086 | 1,090 | 1,084 | 1,089 | 5,900 | 1,089 |
| 2021-05-31 | 1,097 | 1,104 | 1,081 | 1,081 | 9,300 | 1,081 |
| 2021-05-28 | 1,111 | 1,124 | 1,080 | 1,100 | 16,600 | 1,100 |
| 2021-05-27 | 1,120 | 1,124 | 1,101 | 1,101 | 11,000 | 1,101 |
| 2021-05-26 | 1,164 | 1,164 | 1,120 | 1,120 | 7,900 | 1,120 |
| 2021-05-25 | 1,156 | 1,163 | 1,147 | 1,147 | 6,200 | 1,147 |
| 2021-05-24 | 1,121 | 1,159 | 1,121 | 1,147 | 9,200 | 1,147 |
| 2021-05-21 | 1,146 | 1,147 | 1,120 | 1,121 | 5,300 | 1,121 |
| 2021-05-20 | 1,125 | 1,148 | 1,125 | 1,140 | 6,000 | 1,140 |
| 2021-05-19 | 1,140 | 1,157 | 1,125 | 1,125 | 12,200 | 1,125 |
| 2021-05-18 | 1,138 | 1,148 | 1,133 | 1,142 | 9,700 | 1,142 |
| 2021-05-17 | 1,130 | 1,157 | 1,130 | 1,138 | 6,600 | 1,138 |
| 2021-05-14 | 1,111 | 1,140 | 1,111 | 1,117 | 11,100 | 1,117 |
| 2021-05-13 | 1,110 | 1,131 | 1,101 | 1,101 | 9,500 | 1,101 |
| 2021-05-12 | 1,125 | 1,143 | 1,115 | 1,117 | 10,400 | 1,117 |
| 2021-05-11 | 1,168 | 1,168 | 1,130 | 1,130 | 14,700 | 1,130 |
| 2021-05-10 | 1,174 | 1,185 | 1,159 | 1,162 | 11,600 | 1,162 |
| 2021-05-07 | 1,153 | 1,195 | 1,153 | 1,174 | 8,900 | 1,174 |
| 2021-05-06 | 1,160 | 1,190 | 1,153 | 1,153 | 10,100 | 1,153 |
| 2021-04-30 | 1,181 | 1,190 | 1,156 | 1,156 | 16,700 | 1,156 |
| 2021-04-28 | 1,195 | 1,230 | 1,180 | 1,180 | 22,400 | 1,180 |
| 2021-04-27 | 1,208 | 1,208 | 1,195 | 1,195 | 8,300 | 1,195 |
| 2021-04-26 | 1,212 | 1,217 | 1,197 | 1,202 | 7,200 | 1,202 |
| 2021-04-23 | 1,225 | 1,225 | 1,212 | 1,215 | 6,900 | 1,215 |
| 2021-04-22 | 1,215 | 1,229 | 1,204 | 1,225 | 8,400 | 1,225 |
| 2021-04-21 | 1,203 | 1,219 | 1,199 | 1,199 | 11,300 | 1,199 |
| 2021-04-20 | 1,251 | 1,251 | 1,216 | 1,216 | 12,100 | 1,216 |
| 2021-04-19 | 1,257 | 1,264 | 1,252 | 1,252 | 5,500 | 1,252 |
| 2021-04-16 | 1,248 | 1,262 | 1,244 | 1,256 | 7,200 | 1,256 |
| 2021-04-15 | 1,253 | 1,255 | 1,242 | 1,249 | 5,900 | 1,249 |
| 2021-04-14 | 1,275 | 1,275 | 1,251 | 1,251 | 6,900 | 1,251 |
| 2021-04-13 | 1,290 | 1,290 | 1,278 | 1,279 | 5,500 | 1,279 |
| 2021-04-12 | 1,249 | 1,298 | 1,248 | 1,298 | 20,800 | 1,298 |
| 2021-04-09 | 1,261 | 1,262 | 1,240 | 1,240 | 16,900 | 1,240 |
| 2021-04-08 | 1,273 | 1,278 | 1,264 | 1,267 | 13,100 | 1,267 |
| 2021-04-07 | 1,270 | 1,279 | 1,262 | 1,279 | 8,400 | 1,279 |
| 2021-04-06 | 1,292 | 1,294 | 1,270 | 1,270 | 20,000 | 1,270 |
| 2021-04-05 | 1,280 | 1,320 | 1,280 | 1,298 | 18,600 | 1,298 |
| 2021-04-02 | 1,265 | 1,277 | 1,262 | 1,277 | 19,000 | 1,277 |
| 2021-04-01 | 1,306 | 1,306 | 1,260 | 1,266 | 22,700 | 1,266 |
| 2021-03-31 | 1,344 | 1,344 | 1,289 | 1,289 | 23,300 | 1,289 |
| 2021-03-30 | 1,373 | 1,377 | 1,334 | 1,352 | 54,200 | 1,352 |
| 2021-03-29 | 1,390 | 1,395 | 1,344 | 1,395 | 184,900 | 1,395 |
| 2021-03-26 | 1,365 | 1,379 | 1,365 | 1,379 | 114,900 | 1,379 |
| 2021-03-25 | 1,380 | 1,380 | 1,364 | 1,365 | 37,500 | 1,365 |
| 2021-03-24 | 1,398 | 1,400 | 1,381 | 1,381 | 27,500 | 1,381 |
| 2021-03-23 | 1,442 | 1,444 | 1,401 | 1,406 | 46,800 | 1,406 |
| 2021-03-22 | 1,434 | 1,442 | 1,426 | 1,442 | 41,900 | 1,442 |
| 2021-03-19 | 1,428 | 1,442 | 1,423 | 1,442 | 67,200 | 1,442 |
| 2021-03-18 | 1,422 | 1,434 | 1,412 | 1,434 | 25,400 | 1,434 |
| 2021-03-17 | 1,420 | 1,422 | 1,410 | 1,422 | 24,100 | 1,422 |
| 2021-03-16 | 1,420 | 1,420 | 1,411 | 1,420 | 24,400 | 1,420 |
| 2021-03-15 | 1,425 | 1,430 | 1,414 | 1,420 | 21,100 | 1,420 |
| 2021-03-12 | 1,421 | 1,421 | 1,409 | 1,418 | 45,900 | 1,418 |
| 2021-03-11 | 1,401 | 1,422 | 1,395 | 1,421 | 16,400 | 1,421 |
| 2021-03-10 | 1,413 | 1,413 | 1,401 | 1,410 | 12,900 | 1,410 |
| 2021-03-09 | 1,417 | 1,417 | 1,395 | 1,400 | 22,700 | 1,400 |
| 2021-03-08 | 1,379 | 1,390 | 1,373 | 1,390 | 15,800 | 1,390 |
| 2021-03-05 | 1,379 | 1,382 | 1,373 | 1,379 | 49,300 | 1,379 |
| 2021-03-04 | 1,371 | 1,423 | 1,371 | 1,423 | 18,000 | 1,423 |
| 2021-03-03 | 1,369 | 1,378 | 1,368 | 1,375 | 11,500 | 1,375 |
| 2021-03-02 | 1,387 | 1,389 | 1,372 | 1,376 | 15,300 | 1,376 |
| 2021-03-01 | 1,368 | 1,375 | 1,365 | 1,375 | 24,500 | 1,375 |
| 2021-02-26 | 1,383 | 1,383 | 1,365 | 1,365 | 25,800 | 1,365 |
| 2021-02-25 | 1,393 | 1,393 | 1,380 | 1,380 | 9,900 | 1,380 |
| 2021-02-24 | 1,399 | 1,399 | 1,382 | 1,388 | 8,600 | 1,388 |
| 2021-02-22 | 1,390 | 1,400 | 1,388 | 1,399 | 5,300 | 1,399 |
| 2021-02-19 | 1,382 | 1,390 | 1,380 | 1,384 | 5,100 | 1,384 |
| 2021-02-18 | 1,390 | 1,390 | 1,381 | 1,382 | 7,800 | 1,382 |
| 2021-02-17 | 1,394 | 1,399 | 1,390 | 1,392 | 7,300 | 1,392 |
| 2021-02-16 | 1,409 | 1,409 | 1,396 | 1,398 | 6,400 | 1,398 |
| 2021-02-15 | 1,401 | 1,405 | 1,398 | 1,403 | 9,300 | 1,403 |
| 2021-02-12 | 1,407 | 1,416 | 1,398 | 1,398 | 6,600 | 1,398 |
| 2021-02-10 | 1,413 | 1,413 | 1,397 | 1,397 | 9,100 | 1,397 |
| 2021-02-09 | 1,407 | 1,409 | 1,392 | 1,409 | 4,900 | 1,409 |
| 2021-02-08 | 1,404 | 1,419 | 1,393 | 1,407 | 14,900 | 1,407 |
| 2021-02-05 | 1,431 | 1,438 | 1,400 | 1,404 | 21,000 | 1,404 |
| 2021-02-04 | 1,440 | 1,500 | 1,440 | 1,449 | 39,800 | 1,449 |
| 2021-02-03 | 1,384 | 1,403 | 1,384 | 1,397 | 7,100 | 1,397 |
| 2021-02-02 | 1,356 | 1,395 | 1,354 | 1,393 | 8,000 | 1,393 |
| 2021-02-01 | 1,353 | 1,436 | 1,353 | 1,356 | 11,400 | 1,356 |
| 2021-01-29 | 1,387 | 1,402 | 1,355 | 1,355 | 8,400 | 1,355 |
| 2021-01-28 | 1,378 | 1,417 | 1,358 | 1,405 | 15,900 | 1,405 |
| 2021-01-27 | 1,392 | 1,396 | 1,375 | 1,383 | 6,200 | 1,383 |
| 2021-01-26 | 1,379 | 1,393 | 1,372 | 1,392 | 7,300 | 1,392 |
| 2021-01-25 | 1,371 | 1,385 | 1,370 | 1,379 | 8,500 | 1,379 |
| 2021-01-22 | 1,373 | 1,383 | 1,371 | 1,371 | 4,000 | 1,371 |
| 2021-01-21 | 1,379 | 1,389 | 1,373 | 1,380 | 6,300 | 1,380 |
| 2021-01-20 | 1,379 | 1,385 | 1,373 | 1,379 | 2,500 | 1,379 |
| 2021-01-19 | 1,418 | 1,424 | 1,368 | 1,368 | 8,600 | 1,368 |
| 2021-01-18 | 1,404 | 1,418 | 1,404 | 1,415 | 1,800 | 1,415 |
| 2021-01-15 | 1,439 | 1,439 | 1,403 | 1,404 | 7,300 | 1,404 |
| 2021-01-14 | 1,435 | 1,441 | 1,417 | 1,439 | 12,000 | 1,439 |
| 2021-01-13 | 1,424 | 1,436 | 1,417 | 1,436 | 4,800 | 1,436 |
| 2021-01-12 | 1,456 | 1,456 | 1,410 | 1,426 | 5,200 | 1,426 |
| 2021-01-08 | 1,417 | 1,464 | 1,416 | 1,464 | 10,500 | 1,464 |
| 2021-01-07 | 1,421 | 1,428 | 1,413 | 1,428 | 7,100 | 1,428 |
| 2021-01-06 | 1,409 | 1,418 | 1,396 | 1,396 | 4,700 | 1,396 |
| 2021-01-05 | 1,409 | 1,409 | 1,396 | 1,398 | 3,400 | 1,398 |
| 2021-01-04 | 1,440 | 1,440 | 1,402 | 1,417 | 4,100 | 1,417 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
