7483 (株)ドウシシャ 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 | 1,577 | 1,577 | 1,566 | 1,566 | 18,000 | 1,566 |
| 2021-12-29 | 1,555 | 1,585 | 1,555 | 1,585 | 30,200 | 1,585 |
| 2021-12-28 | 1,537 | 1,553 | 1,529 | 1,553 | 52,900 | 1,553 |
| 2021-12-27 | 1,541 | 1,541 | 1,527 | 1,532 | 35,100 | 1,532 |
| 2021-12-24 | 1,573 | 1,573 | 1,542 | 1,547 | 52,000 | 1,547 |
| 2021-12-23 | 1,570 | 1,585 | 1,570 | 1,573 | 37,100 | 1,573 |
| 2021-12-22 | 1,580 | 1,586 | 1,561 | 1,570 | 45,100 | 1,570 |
| 2021-12-21 | 1,562 | 1,573 | 1,552 | 1,565 | 76,500 | 1,565 |
| 2021-12-20 | 1,540 | 1,554 | 1,536 | 1,542 | 71,300 | 1,542 |
| 2021-12-17 | 1,533 | 1,550 | 1,532 | 1,545 | 97,600 | 1,545 |
| 2021-12-16 | 1,543 | 1,552 | 1,528 | 1,538 | 92,900 | 1,538 |
| 2021-12-15 | 1,543 | 1,565 | 1,543 | 1,559 | 75,700 | 1,559 |
| 2021-12-14 | 1,565 | 1,570 | 1,555 | 1,555 | 55,000 | 1,555 |
| 2021-12-13 | 1,580 | 1,587 | 1,567 | 1,569 | 59,000 | 1,569 |
| 2021-12-10 | 1,570 | 1,578 | 1,566 | 1,575 | 48,500 | 1,575 |
| 2021-12-09 | 1,575 | 1,595 | 1,562 | 1,570 | 79,500 | 1,570 |
| 2021-12-08 | 1,579 | 1,589 | 1,562 | 1,582 | 94,500 | 1,582 |
| 2021-12-07 | 1,542 | 1,572 | 1,531 | 1,565 | 90,800 | 1,565 |
| 2021-12-06 | 1,524 | 1,547 | 1,523 | 1,530 | 74,400 | 1,530 |
| 2021-12-03 | 1,474 | 1,514 | 1,474 | 1,507 | 81,700 | 1,507 |
| 2021-12-02 | 1,460 | 1,490 | 1,454 | 1,466 | 89,600 | 1,466 |
| 2021-12-01 | 1,468 | 1,484 | 1,452 | 1,470 | 107,000 | 1,470 |
| 2021-11-30 | 1,524 | 1,536 | 1,468 | 1,468 | 217,400 | 1,468 |
| 2021-11-29 | 1,555 | 1,555 | 1,525 | 1,530 | 147,900 | 1,530 |
| 2021-11-26 | 1,600 | 1,600 | 1,565 | 1,578 | 107,700 | 1,578 |
| 2021-11-25 | 1,610 | 1,616 | 1,602 | 1,605 | 119,500 | 1,605 |
| 2021-11-24 | 1,628 | 1,634 | 1,610 | 1,610 | 86,200 | 1,610 |
| 2021-11-22 | 1,645 | 1,658 | 1,626 | 1,637 | 132,000 | 1,637 |
| 2021-11-19 | 1,584 | 1,617 | 1,581 | 1,605 | 94,400 | 1,605 |
| 2021-11-18 | 1,614 | 1,614 | 1,579 | 1,590 | 85,700 | 1,590 |
| 2021-11-17 | 1,645 | 1,655 | 1,610 | 1,616 | 64,500 | 1,616 |
| 2021-11-16 | 1,653 | 1,670 | 1,653 | 1,655 | 15,600 | 1,655 |
| 2021-11-15 | 1,650 | 1,652 | 1,641 | 1,647 | 21,600 | 1,647 |
| 2021-11-12 | 1,629 | 1,643 | 1,629 | 1,638 | 35,600 | 1,638 |
| 2021-11-11 | 1,636 | 1,640 | 1,625 | 1,629 | 27,700 | 1,629 |
| 2021-11-10 | 1,642 | 1,647 | 1,635 | 1,637 | 26,200 | 1,637 |
| 2021-11-09 | 1,652 | 1,658 | 1,631 | 1,631 | 55,700 | 1,631 |
| 2021-11-08 | 1,667 | 1,671 | 1,648 | 1,649 | 50,300 | 1,649 |
| 2021-11-05 | 1,689 | 1,690 | 1,652 | 1,660 | 68,500 | 1,660 |
| 2021-11-04 | 1,715 | 1,715 | 1,685 | 1,685 | 94,600 | 1,685 |
| 2021-11-02 | 1,702 | 1,715 | 1,694 | 1,695 | 48,500 | 1,695 |
| 2021-11-01 | 1,702 | 1,730 | 1,699 | 1,709 | 91,700 | 1,709 |
| 2021-10-29 | 1,777 | 1,791 | 1,749 | 1,782 | 91,200 | 1,782 |
| 2021-10-28 | 1,758 | 1,795 | 1,749 | 1,793 | 70,300 | 1,793 |
| 2021-10-27 | 1,761 | 1,767 | 1,750 | 1,761 | 43,700 | 1,761 |
| 2021-10-26 | 1,763 | 1,763 | 1,748 | 1,762 | 42,000 | 1,762 |
| 2021-10-25 | 1,739 | 1,754 | 1,738 | 1,754 | 33,400 | 1,754 |
| 2021-10-22 | 1,721 | 1,744 | 1,718 | 1,737 | 27,300 | 1,737 |
| 2021-10-21 | 1,733 | 1,737 | 1,723 | 1,730 | 24,900 | 1,730 |
| 2021-10-20 | 1,735 | 1,737 | 1,729 | 1,733 | 23,000 | 1,733 |
| 2021-10-19 | 1,729 | 1,738 | 1,728 | 1,733 | 23,800 | 1,733 |
| 2021-10-18 | 1,724 | 1,743 | 1,722 | 1,727 | 54,100 | 1,727 |
| 2021-10-15 | 1,702 | 1,718 | 1,695 | 1,718 | 36,400 | 1,718 |
| 2021-10-14 | 1,696 | 1,699 | 1,689 | 1,695 | 34,200 | 1,695 |
| 2021-10-13 | 1,685 | 1,697 | 1,678 | 1,691 | 45,800 | 1,691 |
| 2021-10-12 | 1,704 | 1,712 | 1,685 | 1,685 | 46,000 | 1,685 |
| 2021-10-11 | 1,700 | 1,713 | 1,697 | 1,710 | 26,500 | 1,710 |
| 2021-10-08 | 1,694 | 1,712 | 1,690 | 1,705 | 46,000 | 1,705 |
| 2021-10-07 | 1,703 | 1,715 | 1,682 | 1,684 | 41,500 | 1,684 |
| 2021-10-06 | 1,696 | 1,721 | 1,691 | 1,706 | 43,500 | 1,706 |
| 2021-10-05 | 1,700 | 1,705 | 1,686 | 1,695 | 59,300 | 1,695 |
| 2021-10-04 | 1,731 | 1,734 | 1,705 | 1,711 | 31,800 | 1,711 |
| 2021-10-01 | 1,741 | 1,745 | 1,707 | 1,713 | 56,200 | 1,713 |
| 2021-09-30 | 1,763 | 1,780 | 1,757 | 1,757 | 38,400 | 1,757 |
| 2021-09-29 | 1,740 | 1,763 | 1,735 | 1,757 | 91,400 | 1,757 |
| 2021-09-28 | 1,785 | 1,796 | 1,763 | 1,790 | 70,000 | 1,790 |
| 2021-09-27 | 1,794 | 1,808 | 1,779 | 1,785 | 51,200 | 1,785 |
| 2021-09-24 | 1,770 | 1,803 | 1,767 | 1,800 | 90,200 | 1,800 |
| 2021-09-22 | 1,775 | 1,775 | 1,754 | 1,754 | 69,400 | 1,754 |
| 2021-09-21 | 1,790 | 1,790 | 1,766 | 1,781 | 68,200 | 1,781 |
| 2021-09-17 | 1,818 | 1,823 | 1,803 | 1,817 | 70,400 | 1,817 |
| 2021-09-16 | 1,810 | 1,818 | 1,808 | 1,818 | 34,700 | 1,818 |
| 2021-09-15 | 1,801 | 1,818 | 1,798 | 1,812 | 55,100 | 1,812 |
| 2021-09-14 | 1,817 | 1,817 | 1,800 | 1,811 | 41,000 | 1,811 |
| 2021-09-13 | 1,790 | 1,818 | 1,788 | 1,818 | 50,400 | 1,818 |
| 2021-09-10 | 1,782 | 1,798 | 1,777 | 1,798 | 80,500 | 1,798 |
| 2021-09-09 | 1,794 | 1,795 | 1,777 | 1,782 | 56,900 | 1,782 |
| 2021-09-08 | 1,794 | 1,808 | 1,794 | 1,801 | 55,300 | 1,801 |
| 2021-09-07 | 1,780 | 1,803 | 1,778 | 1,794 | 70,300 | 1,794 |
| 2021-09-06 | 1,763 | 1,779 | 1,760 | 1,779 | 50,700 | 1,779 |
| 2021-09-03 | 1,762 | 1,770 | 1,755 | 1,763 | 59,700 | 1,763 |
| 2021-09-02 | 1,761 | 1,761 | 1,745 | 1,760 | 44,200 | 1,760 |
| 2021-09-01 | 1,751 | 1,767 | 1,747 | 1,761 | 42,200 | 1,761 |
| 2021-08-31 | 1,758 | 1,765 | 1,742 | 1,754 | 55,600 | 1,754 |
| 2021-08-30 | 1,746 | 1,754 | 1,737 | 1,754 | 30,900 | 1,754 |
| 2021-08-27 | 1,714 | 1,735 | 1,704 | 1,735 | 50,700 | 1,735 |
| 2021-08-26 | 1,743 | 1,746 | 1,712 | 1,720 | 45,500 | 1,720 |
| 2021-08-25 | 1,716 | 1,741 | 1,714 | 1,736 | 72,000 | 1,736 |
| 2021-08-24 | 1,699 | 1,711 | 1,698 | 1,708 | 50,400 | 1,708 |
| 2021-08-23 | 1,698 | 1,705 | 1,685 | 1,696 | 40,900 | 1,696 |
| 2021-08-20 | 1,685 | 1,690 | 1,680 | 1,680 | 56,600 | 1,680 |
| 2021-08-19 | 1,686 | 1,691 | 1,680 | 1,684 | 46,800 | 1,684 |
| 2021-08-18 | 1,699 | 1,706 | 1,682 | 1,689 | 44,700 | 1,689 |
| 2021-08-17 | 1,717 | 1,729 | 1,691 | 1,691 | 50,500 | 1,691 |
| 2021-08-16 | 1,700 | 1,710 | 1,695 | 1,696 | 60,700 | 1,696 |
| 2021-08-13 | 1,702 | 1,708 | 1,698 | 1,702 | 26,000 | 1,702 |
| 2021-08-12 | 1,704 | 1,707 | 1,692 | 1,697 | 65,100 | 1,697 |
| 2021-08-11 | 1,692 | 1,704 | 1,687 | 1,698 | 76,900 | 1,698 |
| 2021-08-10 | 1,709 | 1,716 | 1,687 | 1,687 | 63,100 | 1,687 |
| 2021-08-06 | 1,695 | 1,715 | 1,695 | 1,709 | 32,200 | 1,709 |
| 2021-08-05 | 1,700 | 1,709 | 1,694 | 1,702 | 66,300 | 1,702 |
| 2021-08-04 | 1,726 | 1,738 | 1,703 | 1,709 | 75,700 | 1,709 |
| 2021-08-03 | 1,730 | 1,775 | 1,714 | 1,726 | 76,600 | 1,726 |
| 2021-08-02 | 1,692 | 1,723 | 1,676 | 1,722 | 90,600 | 1,722 |
| 2021-07-30 | 1,690 | 1,734 | 1,690 | 1,721 | 82,500 | 1,721 |
| 2021-07-29 | 1,702 | 1,706 | 1,690 | 1,692 | 51,700 | 1,692 |
| 2021-07-28 | 1,695 | 1,716 | 1,694 | 1,700 | 48,000 | 1,700 |
| 2021-07-27 | 1,724 | 1,728 | 1,710 | 1,713 | 36,600 | 1,713 |
| 2021-07-26 | 1,750 | 1,750 | 1,711 | 1,712 | 65,900 | 1,712 |
| 2021-07-21 | 1,700 | 1,728 | 1,696 | 1,715 | 64,600 | 1,715 |
| 2021-07-20 | 1,690 | 1,692 | 1,680 | 1,690 | 36,300 | 1,690 |
| 2021-07-19 | 1,692 | 1,699 | 1,685 | 1,697 | 59,900 | 1,697 |
| 2021-07-16 | 1,683 | 1,697 | 1,676 | 1,691 | 66,900 | 1,691 |
| 2021-07-15 | 1,696 | 1,701 | 1,688 | 1,693 | 82,500 | 1,693 |
| 2021-07-14 | 1,700 | 1,706 | 1,683 | 1,684 | 71,200 | 1,684 |
| 2021-07-13 | 1,728 | 1,728 | 1,696 | 1,702 | 115,200 | 1,702 |
| 2021-07-12 | 1,705 | 1,728 | 1,705 | 1,722 | 68,000 | 1,722 |
| 2021-07-09 | 1,670 | 1,686 | 1,642 | 1,679 | 184,700 | 1,679 |
| 2021-07-08 | 1,706 | 1,718 | 1,691 | 1,691 | 68,600 | 1,691 |
| 2021-07-07 | 1,707 | 1,710 | 1,693 | 1,702 | 55,700 | 1,702 |
| 2021-07-06 | 1,742 | 1,742 | 1,710 | 1,710 | 44,800 | 1,710 |
| 2021-07-05 | 1,753 | 1,757 | 1,739 | 1,742 | 50,200 | 1,742 |
| 2021-07-02 | 1,740 | 1,760 | 1,731 | 1,747 | 64,900 | 1,747 |
| 2021-07-01 | 1,726 | 1,741 | 1,726 | 1,732 | 83,400 | 1,732 |
| 2021-06-30 | 1,743 | 1,754 | 1,722 | 1,729 | 136,800 | 1,729 |
| 2021-06-29 | 1,700 | 1,705 | 1,694 | 1,703 | 79,200 | 1,703 |
| 2021-06-28 | 1,700 | 1,705 | 1,687 | 1,697 | 75,100 | 1,697 |
| 2021-06-25 | 1,700 | 1,708 | 1,700 | 1,703 | 39,100 | 1,703 |
| 2021-06-24 | 1,680 | 1,698 | 1,675 | 1,698 | 57,900 | 1,698 |
| 2021-06-23 | 1,683 | 1,700 | 1,679 | 1,681 | 78,200 | 1,681 |
| 2021-06-22 | 1,670 | 1,684 | 1,663 | 1,683 | 62,500 | 1,683 |
| 2021-06-21 | 1,660 | 1,665 | 1,651 | 1,652 | 78,000 | 1,652 |
| 2021-06-18 | 1,684 | 1,688 | 1,670 | 1,670 | 45,200 | 1,670 |
| 2021-06-17 | 1,686 | 1,695 | 1,680 | 1,682 | 43,800 | 1,682 |
| 2021-06-16 | 1,674 | 1,695 | 1,671 | 1,686 | 53,600 | 1,686 |
| 2021-06-15 | 1,680 | 1,685 | 1,664 | 1,675 | 66,000 | 1,675 |
| 2021-06-14 | 1,710 | 1,715 | 1,675 | 1,675 | 52,900 | 1,675 |
| 2021-06-11 | 1,706 | 1,709 | 1,687 | 1,690 | 51,900 | 1,690 |
| 2021-06-10 | 1,687 | 1,695 | 1,685 | 1,694 | 36,700 | 1,694 |
| 2021-06-09 | 1,693 | 1,698 | 1,687 | 1,687 | 45,000 | 1,687 |
| 2021-06-08 | 1,685 | 1,693 | 1,683 | 1,689 | 33,400 | 1,689 |
| 2021-06-07 | 1,703 | 1,706 | 1,683 | 1,683 | 43,700 | 1,683 |
| 2021-06-04 | 1,685 | 1,699 | 1,674 | 1,684 | 59,000 | 1,684 |
| 2021-06-03 | 1,648 | 1,675 | 1,645 | 1,675 | 80,200 | 1,675 |
| 2021-06-02 | 1,657 | 1,660 | 1,635 | 1,653 | 93,800 | 1,653 |
| 2021-06-01 | 1,666 | 1,675 | 1,642 | 1,657 | 108,300 | 1,657 |
| 2021-05-31 | 1,674 | 1,689 | 1,658 | 1,663 | 109,500 | 1,663 |
| 2021-05-28 | 1,680 | 1,695 | 1,671 | 1,674 | 72,700 | 1,674 |
| 2021-05-27 | 1,700 | 1,705 | 1,667 | 1,670 | 155,600 | 1,670 |
| 2021-05-26 | 1,714 | 1,714 | 1,700 | 1,700 | 56,500 | 1,700 |
| 2021-05-25 | 1,730 | 1,730 | 1,712 | 1,718 | 39,800 | 1,718 |
| 2021-05-24 | 1,738 | 1,738 | 1,713 | 1,718 | 59,300 | 1,718 |
| 2021-05-21 | 1,768 | 1,771 | 1,738 | 1,738 | 73,800 | 1,738 |
| 2021-05-20 | 1,742 | 1,779 | 1,740 | 1,773 | 68,200 | 1,773 |
| 2021-05-19 | 1,728 | 1,740 | 1,726 | 1,734 | 30,100 | 1,734 |
| 2021-05-18 | 1,731 | 1,741 | 1,714 | 1,730 | 48,300 | 1,730 |
| 2021-05-17 | 1,744 | 1,751 | 1,734 | 1,739 | 55,200 | 1,739 |
| 2021-05-14 | 1,725 | 1,752 | 1,722 | 1,738 | 39,500 | 1,738 |
| 2021-05-13 | 1,733 | 1,745 | 1,700 | 1,700 | 63,600 | 1,700 |
| 2021-05-12 | 1,795 | 1,795 | 1,712 | 1,720 | 100,300 | 1,720 |
| 2021-05-11 | 1,845 | 1,845 | 1,795 | 1,797 | 115,200 | 1,797 |
| 2021-05-10 | 1,872 | 1,884 | 1,860 | 1,884 | 35,700 | 1,884 |
| 2021-05-07 | 1,860 | 1,872 | 1,851 | 1,851 | 25,400 | 1,851 |
| 2021-05-06 | 1,843 | 1,866 | 1,843 | 1,853 | 56,800 | 1,853 |
| 2021-04-30 | 1,839 | 1,857 | 1,836 | 1,840 | 58,600 | 1,840 |
| 2021-04-28 | 1,838 | 1,848 | 1,831 | 1,839 | 42,400 | 1,839 |
| 2021-04-27 | 1,857 | 1,859 | 1,838 | 1,838 | 44,200 | 1,838 |
| 2021-04-26 | 1,884 | 1,884 | 1,848 | 1,865 | 75,100 | 1,865 |
| 2021-04-23 | 1,870 | 1,884 | 1,865 | 1,884 | 36,700 | 1,884 |
| 2021-04-22 | 1,897 | 1,902 | 1,871 | 1,885 | 64,300 | 1,885 |
| 2021-04-21 | 1,863 | 1,889 | 1,859 | 1,879 | 64,000 | 1,879 |
| 2021-04-20 | 1,920 | 1,920 | 1,892 | 1,899 | 52,000 | 1,899 |
| 2021-04-19 | 1,927 | 1,943 | 1,916 | 1,926 | 53,700 | 1,926 |
| 2021-04-16 | 1,925 | 1,944 | 1,916 | 1,927 | 30,400 | 1,927 |
| 2021-04-15 | 1,941 | 1,948 | 1,915 | 1,927 | 25,000 | 1,927 |
| 2021-04-14 | 1,941 | 1,946 | 1,932 | 1,945 | 50,600 | 1,945 |
| 2021-04-13 | 1,898 | 1,943 | 1,894 | 1,932 | 85,000 | 1,932 |
| 2021-04-12 | 1,901 | 1,906 | 1,889 | 1,896 | 30,000 | 1,896 |
| 2021-04-09 | 1,877 | 1,906 | 1,870 | 1,898 | 74,100 | 1,898 |
| 2021-04-08 | 1,882 | 1,883 | 1,867 | 1,877 | 49,600 | 1,877 |
| 2021-04-07 | 1,861 | 1,894 | 1,860 | 1,893 | 36,600 | 1,893 |
| 2021-04-06 | 1,862 | 1,877 | 1,848 | 1,859 | 44,400 | 1,859 |
| 2021-04-05 | 1,858 | 1,882 | 1,858 | 1,873 | 38,100 | 1,873 |
| 2021-04-02 | 1,878 | 1,883 | 1,854 | 1,858 | 31,600 | 1,858 |
| 2021-04-01 | 1,891 | 1,900 | 1,873 | 1,882 | 59,500 | 1,882 |
| 2021-03-31 | 1,915 | 1,915 | 1,870 | 1,871 | 107,200 | 1,871 |
| 2021-03-30 | 1,916 | 1,924 | 1,902 | 1,909 | 125,200 | 1,909 |
| 2021-03-29 | 1,960 | 1,970 | 1,938 | 1,962 | 185,300 | 1,962 |
| 2021-03-26 | 1,930 | 1,960 | 1,921 | 1,950 | 110,100 | 1,950 |
| 2021-03-25 | 1,904 | 1,930 | 1,901 | 1,916 | 124,300 | 1,916 |
| 2021-03-24 | 1,939 | 1,939 | 1,899 | 1,901 | 124,400 | 1,901 |
| 2021-03-23 | 1,940 | 1,966 | 1,930 | 1,941 | 82,100 | 1,941 |
| 2021-03-22 | 1,944 | 1,948 | 1,922 | 1,922 | 153,100 | 1,922 |
| 2021-03-19 | 1,945 | 1,960 | 1,919 | 1,943 | 210,400 | 1,943 |
| 2021-03-18 | 1,978 | 1,985 | 1,944 | 1,956 | 135,800 | 1,956 |
| 2021-03-17 | 1,962 | 1,965 | 1,933 | 1,961 | 105,300 | 1,961 |
| 2021-03-16 | 1,937 | 1,980 | 1,934 | 1,972 | 155,900 | 1,972 |
| 2021-03-15 | 1,919 | 1,933 | 1,907 | 1,928 | 117,500 | 1,928 |
| 2021-03-12 | 1,884 | 1,916 | 1,875 | 1,914 | 134,700 | 1,914 |
| 2021-03-11 | 1,872 | 1,895 | 1,862 | 1,892 | 156,400 | 1,892 |
| 2021-03-10 | 1,878 | 1,887 | 1,867 | 1,883 | 97,900 | 1,883 |
| 2021-03-09 | 1,870 | 1,883 | 1,858 | 1,873 | 130,500 | 1,873 |
| 2021-03-08 | 1,875 | 1,886 | 1,850 | 1,862 | 98,700 | 1,862 |
| 2021-03-05 | 1,824 | 1,850 | 1,821 | 1,850 | 93,800 | 1,850 |
| 2021-03-04 | 1,809 | 1,822 | 1,800 | 1,818 | 55,800 | 1,818 |
| 2021-03-03 | 1,817 | 1,822 | 1,801 | 1,812 | 70,200 | 1,812 |
| 2021-03-02 | 1,828 | 1,828 | 1,807 | 1,813 | 66,900 | 1,813 |
| 2021-03-01 | 1,792 | 1,823 | 1,789 | 1,809 | 51,900 | 1,809 |
| 2021-02-26 | 1,795 | 1,803 | 1,767 | 1,767 | 116,100 | 1,767 |
| 2021-02-25 | 1,828 | 1,832 | 1,797 | 1,808 | 55,500 | 1,808 |
| 2021-02-24 | 1,821 | 1,832 | 1,794 | 1,802 | 95,800 | 1,802 |
| 2021-02-22 | 1,849 | 1,870 | 1,832 | 1,832 | 46,900 | 1,832 |
| 2021-02-19 | 1,831 | 1,846 | 1,826 | 1,842 | 73,600 | 1,842 |
| 2021-02-18 | 1,875 | 1,880 | 1,835 | 1,835 | 75,800 | 1,835 |
| 2021-02-17 | 1,888 | 1,888 | 1,874 | 1,875 | 30,600 | 1,875 |
| 2021-02-16 | 1,891 | 1,896 | 1,885 | 1,894 | 38,700 | 1,894 |
| 2021-02-15 | 1,891 | 1,896 | 1,883 | 1,888 | 32,400 | 1,888 |
| 2021-02-12 | 1,894 | 1,903 | 1,880 | 1,885 | 52,000 | 1,885 |
| 2021-02-10 | 1,912 | 1,915 | 1,873 | 1,880 | 60,200 | 1,880 |
| 2021-02-09 | 1,875 | 1,899 | 1,853 | 1,898 | 92,000 | 1,898 |
| 2021-02-08 | 1,880 | 1,892 | 1,873 | 1,880 | 61,300 | 1,880 |
| 2021-02-05 | 1,880 | 1,888 | 1,866 | 1,872 | 58,600 | 1,872 |
| 2021-02-04 | 1,850 | 1,876 | 1,845 | 1,866 | 61,700 | 1,866 |
| 2021-02-03 | 1,849 | 1,861 | 1,836 | 1,850 | 56,000 | 1,850 |
| 2021-02-02 | 1,848 | 1,874 | 1,836 | 1,847 | 81,400 | 1,847 |
| 2021-02-01 | 1,882 | 1,885 | 1,812 | 1,825 | 121,600 | 1,825 |
| 2021-01-29 | 1,905 | 1,908 | 1,867 | 1,874 | 92,300 | 1,874 |
| 2021-01-28 | 1,896 | 1,912 | 1,883 | 1,899 | 62,600 | 1,899 |
| 2021-01-27 | 1,936 | 1,938 | 1,900 | 1,917 | 46,200 | 1,917 |
| 2021-01-26 | 1,980 | 1,983 | 1,930 | 1,930 | 77,500 | 1,930 |
| 2021-01-25 | 1,943 | 1,978 | 1,943 | 1,975 | 41,400 | 1,975 |
| 2021-01-22 | 1,933 | 1,954 | 1,925 | 1,938 | 75,200 | 1,938 |
| 2021-01-21 | 1,934 | 1,952 | 1,922 | 1,946 | 50,100 | 1,946 |
| 2021-01-20 | 1,920 | 1,929 | 1,904 | 1,921 | 40,500 | 1,921 |
| 2021-01-19 | 1,937 | 1,937 | 1,922 | 1,922 | 25,900 | 1,922 |
| 2021-01-18 | 1,927 | 1,944 | 1,923 | 1,935 | 32,500 | 1,935 |
| 2021-01-15 | 1,945 | 1,946 | 1,931 | 1,936 | 32,800 | 1,936 |
| 2021-01-14 | 1,936 | 1,953 | 1,931 | 1,943 | 66,400 | 1,943 |
| 2021-01-13 | 1,936 | 1,949 | 1,933 | 1,942 | 34,200 | 1,942 |
| 2021-01-12 | 1,940 | 1,950 | 1,923 | 1,948 | 36,900 | 1,948 |
| 2021-01-08 | 1,933 | 1,942 | 1,921 | 1,936 | 43,500 | 1,936 |
| 2021-01-07 | 1,949 | 1,950 | 1,920 | 1,936 | 54,200 | 1,936 |
| 2021-01-06 | 1,939 | 1,956 | 1,927 | 1,934 | 21,300 | 1,934 |
| 2021-01-05 | 1,942 | 1,951 | 1,923 | 1,939 | 36,600 | 1,939 |
| 2021-01-04 | 1,963 | 1,965 | 1,907 | 1,929 | 36,200 | 1,929 |
分割・併合履歴 ： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株
