7485 岡谷鋼機(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 | 9,710 | 9,710 | 9,620 | 9,660 | 700 | 4,830 |
| 2021-12-29 | 9,670 | 9,670 | 9,530 | 9,570 | 800 | 4,785 |
| 2021-12-28 | 9,460 | 9,520 | 9,460 | 9,520 | 1,500 | 4,760 |
| 2021-12-27 | 9,390 | 9,410 | 9,370 | 9,410 | 1,100 | 4,705 |
| 2021-12-24 | 9,410 | 9,410 | 9,410 | 9,410 | 200 | 4,705 |
| 2021-12-23 | 9,420 | 9,420 | 9,400 | 9,410 | 500 | 4,705 |
| 2021-12-22 | - | - | - | 9,440 | - | 4,720 |
| 2021-12-21 | 9,410 | 9,440 | 9,410 | 9,440 | 200 | 4,720 |
| 2021-12-20 | 9,500 | 9,500 | 9,400 | 9,400 | 600 | 4,700 |
| 2021-12-17 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 4,750 |
| 2021-12-16 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 4,750 |
| 2021-12-15 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 4,745 |
| 2021-12-14 | 9,360 | 9,560 | 9,360 | 9,560 | 1,000 | 4,780 |
| 2021-12-13 | 9,360 | 9,420 | 9,350 | 9,420 | 500 | 4,710 |
| 2021-12-10 | 9,470 | 9,470 | 9,380 | 9,380 | 1,200 | 4,690 |
| 2021-12-09 | 9,380 | 9,380 | 9,360 | 9,360 | 800 | 4,680 |
| 2021-12-08 | 9,540 | 9,540 | 9,340 | 9,340 | 1,700 | 4,670 |
| 2021-12-07 | 9,430 | 9,440 | 9,400 | 9,440 | 700 | 4,720 |
| 2021-12-06 | 9,390 | 9,390 | 9,330 | 9,340 | 700 | 4,670 |
| 2021-12-03 | 9,330 | 9,390 | 9,330 | 9,380 | 700 | 4,690 |
| 2021-12-02 | 9,330 | 9,330 | 9,330 | 9,330 | 300 | 4,665 |
| 2021-12-01 | 9,330 | 9,400 | 9,330 | 9,360 | 700 | 4,680 |
| 2021-11-30 | 9,440 | 9,440 | 9,320 | 9,350 | 1,000 | 4,675 |
| 2021-11-29 | 9,420 | 9,420 | 9,380 | 9,380 | 800 | 4,690 |
| 2021-11-26 | 9,440 | 9,440 | 9,420 | 9,420 | 200 | 4,710 |
| 2021-11-25 | 9,440 | 9,480 | 9,420 | 9,420 | 500 | 4,710 |
| 2021-11-24 | 9,430 | 9,440 | 9,430 | 9,440 | 400 | 4,720 |
| 2021-11-22 | 9,380 | 9,380 | 9,380 | 9,380 | 200 | 4,690 |
| 2021-11-19 | 9,400 | 9,400 | 9,380 | 9,380 | 200 | 4,690 |
| 2021-11-18 | 9,490 | 9,490 | 9,420 | 9,420 | 200 | 4,710 |
| 2021-11-17 | 9,450 | 9,450 | 9,440 | 9,440 | 400 | 4,720 |
| 2021-11-16 | 9,450 | 9,450 | 9,450 | 9,450 | 100 | 4,725 |
| 2021-11-15 | 9,530 | 9,640 | 9,450 | 9,450 | 1,600 | 4,725 |
| 2021-11-12 | 9,620 | 9,640 | 9,620 | 9,640 | 600 | 4,820 |
| 2021-11-11 | 9,530 | 9,560 | 9,530 | 9,560 | 500 | 4,780 |
| 2021-11-10 | 9,470 | 9,530 | 9,470 | 9,530 | 400 | 4,765 |
| 2021-11-09 | 9,530 | 9,530 | 9,530 | 9,530 | 100 | 4,765 |
| 2021-11-08 | 9,500 | 9,500 | 9,490 | 9,490 | 300 | 4,745 |
| 2021-11-05 | 9,590 | 9,590 | 9,560 | 9,560 | 700 | 4,780 |
| 2021-11-04 | 9,560 | 9,560 | 9,520 | 9,520 | 700 | 4,760 |
| 2021-11-02 | 9,580 | 9,580 | 9,480 | 9,500 | 1,000 | 4,750 |
| 2021-11-01 | 9,640 | 9,640 | 9,450 | 9,450 | 700 | 4,725 |
| 2021-10-29 | 9,480 | 9,500 | 9,420 | 9,500 | 900 | 4,750 |
| 2021-10-28 | 9,490 | 9,490 | 9,460 | 9,490 | 800 | 4,745 |
| 2021-10-27 | 9,500 | 9,500 | 9,450 | 9,450 | 500 | 4,725 |
| 2021-10-26 | 9,480 | 9,510 | 9,420 | 9,420 | 900 | 4,710 |
| 2021-10-25 | 9,420 | 9,430 | 9,420 | 9,430 | 900 | 4,715 |
| 2021-10-22 | 9,450 | 9,470 | 9,450 | 9,470 | 2,600 | 4,735 |
| 2021-10-21 | 9,410 | 9,450 | 9,390 | 9,450 | 800 | 4,725 |
| 2021-10-20 | 9,420 | 9,450 | 9,400 | 9,450 | 800 | 4,725 |
| 2021-10-19 | 9,420 | 9,420 | 9,420 | 9,420 | 200 | 4,710 |
| 2021-10-18 | - | - | - | 9,410 | - | 4,705 |
| 2021-10-15 | 9,430 | 9,430 | 9,410 | 9,410 | 300 | 4,705 |
| 2021-10-14 | 9,430 | 9,480 | 9,430 | 9,480 | 400 | 4,740 |
| 2021-10-13 | 9,440 | 9,440 | 9,440 | 9,440 | 100 | 4,720 |
| 2021-10-12 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 4,750 |
| 2021-10-11 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 4,745 |
| 2021-10-08 | 9,490 | 9,490 | 9,410 | 9,470 | 500 | 4,735 |
| 2021-10-07 | 9,450 | 9,450 | 9,410 | 9,410 | 300 | 4,705 |
| 2021-10-06 | 9,460 | 9,460 | 9,460 | 9,460 | 100 | 4,730 |
| 2021-10-05 | 9,450 | 9,490 | 9,450 | 9,460 | 700 | 4,730 |
| 2021-10-04 | 9,520 | 9,520 | 9,510 | 9,510 | 500 | 4,755 |
| 2021-10-01 | 9,500 | 9,500 | 9,440 | 9,440 | 1,000 | 4,720 |
| 2021-09-30 | 9,530 | 9,590 | 9,510 | 9,510 | 1,800 | 4,755 |
| 2021-09-29 | 9,500 | 9,500 | 9,430 | 9,500 | 600 | 4,750 |
| 2021-09-28 | 9,490 | 9,550 | 9,470 | 9,550 | 600 | 4,775 |
| 2021-09-27 | 9,480 | 9,490 | 9,410 | 9,450 | 1,500 | 4,725 |
| 2021-09-24 | 9,510 | 9,520 | 9,480 | 9,480 | 900 | 4,740 |
| 2021-09-22 | 9,480 | 9,480 | 9,480 | 9,480 | 500 | 4,740 |
| 2021-09-21 | 9,500 | 9,500 | 9,460 | 9,480 | 1,200 | 4,740 |
| 2021-09-17 | 9,540 | 9,570 | 9,540 | 9,570 | 300 | 4,785 |
| 2021-09-16 | 9,600 | 9,600 | 9,530 | 9,560 | 1,000 | 4,780 |
| 2021-09-15 | 9,570 | 9,610 | 9,550 | 9,550 | 600 | 4,775 |
| 2021-09-14 | 9,550 | 9,550 | 9,550 | 9,550 | 200 | 4,775 |
| 2021-09-13 | 9,550 | 9,590 | 9,550 | 9,550 | 600 | 4,775 |
| 2021-09-10 | 9,560 | 9,590 | 9,560 | 9,590 | 1,200 | 4,795 |
| 2021-09-09 | 9,560 | 9,580 | 9,560 | 9,560 | 700 | 4,780 |
| 2021-09-08 | 9,500 | 9,560 | 9,440 | 9,560 | 1,100 | 4,780 |
| 2021-09-07 | 9,530 | 9,550 | 9,530 | 9,530 | 1,300 | 4,765 |
| 2021-09-06 | 9,650 | 9,650 | 9,520 | 9,520 | 500 | 4,760 |
| 2021-09-03 | 9,520 | 9,540 | 9,500 | 9,500 | 2,700 | 4,750 |
| 2021-09-02 | 9,530 | 9,530 | 9,510 | 9,520 | 800 | 4,760 |
| 2021-09-01 | 9,560 | 9,590 | 9,520 | 9,530 | 1,100 | 4,765 |
| 2021-08-31 | 9,530 | 9,570 | 9,520 | 9,560 | 700 | 4,780 |
| 2021-08-30 | 9,550 | 9,550 | 9,490 | 9,520 | 1,100 | 4,760 |
| 2021-08-27 | 9,600 | 9,700 | 9,600 | 9,680 | 1,700 | 4,840 |
| 2021-08-26 | 9,570 | 9,590 | 9,570 | 9,580 | 300 | 4,790 |
| 2021-08-25 | 9,500 | 9,550 | 9,500 | 9,550 | 800 | 4,775 |
| 2021-08-24 | 9,470 | 9,500 | 9,470 | 9,500 | 500 | 4,750 |
| 2021-08-23 | 9,450 | 9,500 | 9,450 | 9,500 | 300 | 4,750 |
| 2021-08-20 | 9,500 | 9,510 | 9,460 | 9,460 | 2,000 | 4,730 |
| 2021-08-19 | 9,600 | 9,700 | 9,600 | 9,700 | 900 | 4,850 |
| 2021-08-18 | 9,570 | 9,600 | 9,570 | 9,600 | 400 | 4,800 |
| 2021-08-17 | 9,480 | 9,480 | 9,480 | 9,480 | 400 | 4,740 |
| 2021-08-16 | 9,480 | 9,590 | 9,480 | 9,510 | 600 | 4,755 |
| 2021-08-13 | 9,470 | 9,560 | 9,400 | 9,460 | 1,200 | 4,730 |
| 2021-08-12 | 9,410 | 9,410 | 9,410 | 9,410 | 100 | 4,705 |
| 2021-08-11 | - | - | - | 9,490 | - | 4,745 |
| 2021-08-10 | 9,410 | 9,500 | 9,410 | 9,490 | 700 | 4,745 |
| 2021-08-06 | - | - | - | 9,510 | - | 4,755 |
| 2021-08-05 | 9,630 | 9,630 | 9,510 | 9,510 | 500 | 4,755 |
| 2021-08-04 | 9,550 | 9,550 | 9,480 | 9,480 | 200 | 4,740 |
| 2021-08-03 | 9,590 | 9,590 | 9,590 | 9,590 | 300 | 4,795 |
| 2021-08-02 | 9,500 | 9,500 | 9,500 | 9,500 | 500 | 4,750 |
| 2021-07-30 | 9,500 | 9,500 | 9,500 | 9,500 | 500 | 4,750 |
| 2021-07-29 | 9,780 | 9,780 | 9,480 | 9,590 | 1,300 | 4,795 |
| 2021-07-28 | 9,500 | 9,500 | 9,430 | 9,490 | 400 | 4,745 |
| 2021-07-27 | 9,390 | 9,480 | 9,390 | 9,480 | 200 | 4,740 |
| 2021-07-26 | 9,450 | 9,490 | 9,390 | 9,390 | 700 | 4,695 |
| 2021-07-21 | 9,390 | 9,390 | 9,390 | 9,390 | 200 | 4,695 |
| 2021-07-20 | 9,490 | 9,600 | 9,400 | 9,430 | 2,300 | 4,715 |
| 2021-07-19 | 9,430 | 9,490 | 9,320 | 9,490 | 1,400 | 4,745 |
| 2021-07-16 | 9,690 | 9,690 | 9,410 | 9,410 | 900 | 4,705 |
| 2021-07-15 | 9,640 | 9,640 | 9,480 | 9,600 | 600 | 4,800 |
| 2021-07-14 | 9,700 | 9,700 | 9,690 | 9,690 | 200 | 4,845 |
| 2021-07-13 | 9,740 | 9,740 | 9,600 | 9,720 | 1,000 | 4,860 |
| 2021-07-12 | 9,750 | 9,750 | 9,700 | 9,700 | 700 | 4,850 |
| 2021-07-09 | 9,780 | 9,780 | 9,740 | 9,740 | 600 | 4,870 |
| 2021-07-08 | 9,630 | 9,630 | 9,580 | 9,620 | 1,400 | 4,810 |
| 2021-07-07 | 9,780 | 9,780 | 9,780 | 9,780 | 700 | 4,890 |
| 2021-07-06 | 9,750 | 9,750 | 9,600 | 9,610 | 700 | 4,805 |
| 2021-07-05 | 9,750 | 9,750 | 9,600 | 9,600 | 800 | 4,800 |
| 2021-07-02 | 9,720 | 9,720 | 9,570 | 9,600 | 800 | 4,800 |
| 2021-07-01 | 9,780 | 9,780 | 9,470 | 9,630 | 1,600 | 4,815 |
| 2021-06-30 | 9,750 | 9,780 | 9,740 | 9,780 | 700 | 4,890 |
| 2021-06-29 | 9,580 | 9,600 | 9,580 | 9,600 | 600 | 4,800 |
| 2021-06-28 | 9,480 | 9,590 | 9,480 | 9,590 | 600 | 4,795 |
| 2021-06-25 | 9,320 | 9,480 | 9,320 | 9,480 | 400 | 4,740 |
| 2021-06-24 | 9,470 | 9,470 | 9,310 | 9,320 | 500 | 4,660 |
| 2021-06-23 | 9,480 | 9,480 | 9,480 | 9,480 | 100 | 4,740 |
| 2021-06-22 | 9,360 | 9,480 | 9,220 | 9,480 | 1,300 | 4,740 |
| 2021-06-21 | 9,210 | 9,210 | 9,200 | 9,210 | 300 | 4,605 |
| 2021-06-18 | 9,460 | 9,460 | 9,250 | 9,320 | 1,800 | 4,660 |
| 2021-06-17 | 9,450 | 9,450 | 9,370 | 9,370 | 400 | 4,685 |
| 2021-06-16 | 9,350 | 9,460 | 9,350 | 9,460 | 1,400 | 4,730 |
| 2021-06-15 | 9,250 | 9,250 | 9,250 | 9,250 | 100 | 4,625 |
| 2021-06-14 | 9,250 | 9,250 | 9,250 | 9,250 | 300 | 4,625 |
| 2021-06-11 | 9,250 | 9,250 | 9,250 | 9,250 | 900 | 4,625 |
| 2021-06-10 | 9,250 | 9,250 | 9,160 | 9,230 | 900 | 4,615 |
| 2021-06-09 | 9,210 | 9,250 | 9,180 | 9,250 | 700 | 4,625 |
| 2021-06-08 | 9,170 | 9,250 | 9,150 | 9,250 | 700 | 4,625 |
| 2021-06-07 | 9,390 | 9,420 | 9,080 | 9,200 | 3,400 | 4,600 |
| 2021-06-04 | 9,340 | 9,340 | 9,340 | 9,340 | 200 | 4,670 |
| 2021-06-03 | 9,500 | 9,500 | 9,220 | 9,320 | 1,800 | 4,660 |
| 2021-06-02 | 9,390 | 9,390 | 9,390 | 9,390 | 600 | 4,695 |
| 2021-06-01 | 9,300 | 9,300 | 9,240 | 9,240 | 700 | 4,620 |
| 2021-05-31 | 9,380 | 9,380 | 9,150 | 9,200 | 1,600 | 4,600 |
| 2021-05-28 | 9,300 | 9,310 | 9,220 | 9,240 | 1,200 | 4,620 |
| 2021-05-27 | 9,270 | 9,270 | 9,150 | 9,200 | 1,800 | 4,600 |
| 2021-05-26 | 9,230 | 9,300 | 9,190 | 9,250 | 1,400 | 4,625 |
| 2021-05-25 | 9,190 | 9,280 | 9,190 | 9,230 | 700 | 4,615 |
| 2021-05-24 | 9,280 | 9,290 | 9,230 | 9,230 | 800 | 4,615 |
| 2021-05-21 | 9,140 | 9,190 | 9,140 | 9,160 | 500 | 4,580 |
| 2021-05-20 | 9,290 | 9,300 | 9,130 | 9,130 | 2,400 | 4,565 |
| 2021-05-19 | 9,220 | 9,270 | 9,220 | 9,270 | 500 | 4,635 |
| 2021-05-18 | 9,260 | 9,260 | 9,200 | 9,220 | 700 | 4,610 |
| 2021-05-17 | 9,270 | 9,270 | 9,220 | 9,260 | 1,200 | 4,630 |
| 2021-05-14 | 9,400 | 9,400 | 9,260 | 9,270 | 1,300 | 4,635 |
| 2021-05-13 | 9,490 | 9,490 | 9,420 | 9,420 | 1,200 | 4,710 |
| 2021-05-12 | 9,540 | 9,690 | 9,520 | 9,520 | 800 | 4,760 |
| 2021-05-11 | 9,700 | 9,700 | 9,660 | 9,660 | 300 | 4,830 |
| 2021-05-10 | 9,750 | 9,750 | 9,710 | 9,710 | 1,300 | 4,855 |
| 2021-05-07 | 9,770 | 9,820 | 9,750 | 9,800 | 1,800 | 4,900 |
| 2021-05-06 | 9,780 | 9,850 | 9,770 | 9,800 | 1,100 | 4,900 |
| 2021-04-30 | 9,890 | 9,890 | 9,810 | 9,810 | 1,700 | 4,905 |
| 2021-04-28 | 9,880 | 9,880 | 9,760 | 9,760 | 700 | 4,880 |
| 2021-04-27 | 9,780 | 9,780 | 9,750 | 9,750 | 600 | 4,875 |
| 2021-04-26 | 9,750 | 9,750 | 9,750 | 9,750 | 300 | 4,875 |
| 2021-04-23 | 9,750 | 9,750 | 9,750 | 9,750 | 200 | 4,875 |
| 2021-04-22 | 9,700 | 9,750 | 9,700 | 9,750 | 500 | 4,875 |
| 2021-04-21 | 9,700 | 9,780 | 9,660 | 9,700 | 1,300 | 4,850 |
| 2021-04-20 | 9,880 | 9,880 | 9,780 | 9,790 | 1,200 | 4,895 |
| 2021-04-19 | 9,650 | 9,800 | 9,650 | 9,760 | 2,500 | 4,880 |
| 2021-04-16 | 9,500 | 9,640 | 9,470 | 9,640 | 2,000 | 4,820 |
| 2021-04-15 | 9,320 | 9,430 | 9,320 | 9,430 | 300 | 4,715 |
| 2021-04-14 | 9,320 | 9,330 | 9,310 | 9,320 | 800 | 4,660 |
| 2021-04-13 | 9,310 | 9,400 | 9,310 | 9,320 | 1,800 | 4,660 |
| 2021-04-12 | 9,300 | 9,350 | 9,300 | 9,310 | 1,200 | 4,655 |
| 2021-04-09 | 9,110 | 9,150 | 9,110 | 9,150 | 800 | 4,575 |
| 2021-04-08 | 9,160 | 9,160 | 9,110 | 9,120 | 1,400 | 4,560 |
| 2021-04-07 | 9,160 | 9,200 | 9,160 | 9,190 | 300 | 4,595 |
| 2021-04-06 | 9,130 | 9,200 | 9,130 | 9,160 | 500 | 4,580 |
| 2021-04-05 | 9,100 | 9,240 | 9,100 | 9,200 | 2,400 | 4,600 |
| 2021-04-02 | 9,150 | 9,150 | 9,070 | 9,100 | 600 | 4,550 |
| 2021-04-01 | 9,110 | 9,140 | 9,080 | 9,110 | 1,800 | 4,555 |
| 2021-03-31 | 9,150 | 9,180 | 9,100 | 9,110 | 3,100 | 4,555 |
| 2021-03-30 | 9,210 | 9,210 | 9,070 | 9,140 | 1,000 | 4,570 |
| 2021-03-29 | 9,030 | 9,100 | 9,030 | 9,060 | 1,100 | 4,530 |
| 2021-03-26 | 8,960 | 8,990 | 8,960 | 8,990 | 1,500 | 4,495 |
| 2021-03-25 | 9,040 | 9,040 | 9,000 | 9,020 | 600 | 4,510 |
| 2021-03-24 | 9,000 | 9,020 | 8,940 | 9,000 | 1,300 | 4,500 |
| 2021-03-23 | 9,090 | 9,090 | 9,020 | 9,060 | 1,200 | 4,530 |
| 2021-03-22 | 9,100 | 9,100 | 9,000 | 9,010 | 3,500 | 4,505 |
| 2021-03-19 | 9,030 | 9,030 | 9,010 | 9,010 | 500 | 4,505 |
| 2021-03-18 | 9,090 | 9,100 | 9,090 | 9,090 | 400 | 4,545 |
| 2021-03-17 | 9,090 | 9,090 | 9,090 | 9,090 | 100 | 4,545 |
| 2021-03-16 | 9,000 | 9,100 | 9,000 | 9,100 | 700 | 4,550 |
| 2021-03-15 | 8,990 | 9,000 | 8,930 | 9,000 | 800 | 4,500 |
| 2021-03-12 | 9,000 | 9,000 | 8,850 | 8,990 | 2,700 | 4,495 |
| 2021-03-11 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 4,500 |
| 2021-03-10 | 9,070 | 9,070 | 9,000 | 9,000 | 900 | 4,500 |
| 2021-03-09 | 8,990 | 9,000 | 8,990 | 9,000 | 500 | 4,500 |
| 2021-03-08 | 9,090 | 9,090 | 9,000 | 9,050 | 1,100 | 4,525 |
| 2021-03-05 | 9,140 | 9,140 | 9,140 | 9,140 | 200 | 4,570 |
| 2021-03-04 | 9,030 | 9,030 | 9,000 | 9,000 | 500 | 4,500 |
| 2021-03-03 | 9,000 | 9,030 | 9,000 | 9,030 | 400 | 4,515 |
| 2021-03-02 | 9,260 | 9,260 | 9,000 | 9,000 | 2,100 | 4,500 |
| 2021-03-01 | 9,030 | 9,030 | 9,000 | 9,010 | 500 | 4,505 |
| 2021-02-26 | 9,260 | 9,260 | 9,000 | 9,070 | 1,000 | 4,535 |
| 2021-02-25 | 8,950 | 9,190 | 8,820 | 9,190 | 2,300 | 4,595 |
| 2021-02-24 | 9,370 | 9,370 | 9,120 | 9,260 | 1,900 | 4,630 |
| 2021-02-22 | 9,010 | 9,100 | 9,010 | 9,100 | 1,200 | 4,550 |
| 2021-02-19 | 9,000 | 9,040 | 9,000 | 9,010 | 800 | 4,505 |
| 2021-02-18 | 9,020 | 9,030 | 9,000 | 9,030 | 1,000 | 4,515 |
| 2021-02-17 | 8,970 | 9,030 | 8,970 | 9,000 | 500 | 4,500 |
| 2021-02-16 | 8,910 | 9,040 | 8,910 | 8,970 | 1,000 | 4,485 |
| 2021-02-15 | 8,970 | 9,000 | 8,950 | 8,990 | 1,500 | 4,495 |
| 2021-02-12 | 8,960 | 9,050 | 8,960 | 8,980 | 3,200 | 4,490 |
| 2021-02-10 | 8,980 | 8,980 | 8,940 | 8,960 | 1,700 | 4,480 |
| 2021-02-09 | 8,950 | 8,970 | 8,850 | 8,950 | 900 | 4,475 |
| 2021-02-08 | 8,940 | 8,970 | 8,940 | 8,970 | 300 | 4,485 |
| 2021-02-05 | 8,950 | 8,950 | 8,650 | 8,870 | 1,200 | 4,435 |
| 2021-02-04 | 8,700 | 8,900 | 8,700 | 8,900 | 300 | 4,450 |
| 2021-02-03 | 8,600 | 8,690 | 8,600 | 8,690 | 500 | 4,345 |
| 2021-02-02 | 8,590 | 8,690 | 8,590 | 8,650 | 900 | 4,325 |
| 2021-02-01 | 8,520 | 8,990 | 8,480 | 8,990 | 1,900 | 4,495 |
| 2021-01-29 | 8,500 | 8,510 | 8,480 | 8,480 | 600 | 4,240 |
| 2021-01-28 | 8,460 | 8,490 | 8,460 | 8,490 | 900 | 4,245 |
| 2021-01-27 | 8,400 | 8,460 | 8,400 | 8,460 | 600 | 4,230 |
| 2021-01-26 | 8,400 | 8,400 | 8,380 | 8,400 | 700 | 4,200 |
| 2021-01-25 | 8,400 | 8,400 | 8,400 | 8,400 | 200 | 4,200 |
| 2021-01-22 | 8,440 | 8,440 | 8,350 | 8,360 | 600 | 4,180 |
| 2021-01-21 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 4,195 |
| 2021-01-20 | 8,330 | 8,390 | 8,310 | 8,390 | 600 | 4,195 |
| 2021-01-19 | 8,340 | 8,380 | 8,340 | 8,370 | 700 | 4,185 |
| 2021-01-18 | 8,370 | 8,370 | 8,300 | 8,300 | 400 | 4,150 |
| 2021-01-15 | 8,250 | 8,350 | 8,250 | 8,290 | 400 | 4,145 |
| 2021-01-14 | 8,320 | 8,320 | 8,210 | 8,230 | 1,200 | 4,115 |
| 2021-01-13 | 8,330 | 8,330 | 8,250 | 8,250 | 700 | 4,125 |
| 2021-01-12 | 8,310 | 8,330 | 8,310 | 8,330 | 400 | 4,165 |
| 2021-01-08 | 8,300 | 8,300 | 8,230 | 8,230 | 300 | 4,115 |
| 2021-01-07 | 8,300 | 8,330 | 8,300 | 8,300 | 400 | 4,150 |
| 2021-01-06 | 8,210 | 8,290 | 8,200 | 8,290 | 700 | 4,145 |
| 2021-01-05 | 8,350 | 8,350 | 8,350 | 8,350 | 600 | 4,175 |
| 2021-01-04 | 8,250 | 8,260 | 8,200 | 8,260 | 500 | 4,130 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
