7487 小津産業(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 | 1,949 | 1,949 | 1,930 | 1,944 | 1,100 | 1,944 |
| 2021-12-29 | 1,913 | 1,950 | 1,913 | 1,950 | 4,300 | 1,950 |
| 2021-12-28 | 1,910 | 1,915 | 1,908 | 1,913 | 4,800 | 1,913 |
| 2021-12-27 | 1,906 | 1,910 | 1,900 | 1,910 | 4,800 | 1,910 |
| 2021-12-24 | 1,909 | 1,911 | 1,906 | 1,906 | 1,600 | 1,906 |
| 2021-12-23 | 1,913 | 1,918 | 1,907 | 1,918 | 2,400 | 1,918 |
| 2021-12-22 | 1,918 | 1,918 | 1,906 | 1,907 | 2,600 | 1,907 |
| 2021-12-21 | 1,918 | 1,918 | 1,907 | 1,917 | 3,100 | 1,917 |
| 2021-12-20 | 1,910 | 1,919 | 1,909 | 1,919 | 3,700 | 1,919 |
| 2021-12-17 | 1,914 | 1,917 | 1,910 | 1,917 | 4,600 | 1,917 |
| 2021-12-16 | 1,909 | 1,915 | 1,907 | 1,914 | 2,300 | 1,914 |
| 2021-12-15 | 1,914 | 1,914 | 1,905 | 1,909 | 1,800 | 1,909 |
| 2021-12-14 | 1,911 | 1,913 | 1,907 | 1,913 | 1,800 | 1,913 |
| 2021-12-13 | 1,913 | 1,915 | 1,905 | 1,909 | 4,000 | 1,909 |
| 2021-12-10 | 1,927 | 1,927 | 1,909 | 1,913 | 3,700 | 1,913 |
| 2021-12-09 | 1,908 | 1,908 | 1,900 | 1,908 | 1,900 | 1,908 |
| 2021-12-08 | 1,911 | 1,911 | 1,899 | 1,908 | 4,200 | 1,908 |
| 2021-12-07 | 1,909 | 1,910 | 1,900 | 1,910 | 4,000 | 1,910 |
| 2021-12-06 | 1,903 | 1,908 | 1,900 | 1,900 | 3,500 | 1,900 |
| 2021-12-03 | 1,898 | 1,910 | 1,898 | 1,903 | 2,900 | 1,903 |
| 2021-12-02 | 1,895 | 1,905 | 1,895 | 1,898 | 2,700 | 1,898 |
| 2021-12-01 | 1,891 | 1,906 | 1,891 | 1,895 | 4,200 | 1,895 |
| 2021-11-30 | 1,912 | 1,912 | 1,897 | 1,901 | 2,900 | 1,901 |
| 2021-11-29 | 1,886 | 1,900 | 1,885 | 1,900 | 4,800 | 1,900 |
| 2021-11-26 | 1,904 | 1,906 | 1,899 | 1,899 | 6,100 | 1,899 |
| 2021-11-25 | 1,904 | 1,905 | 1,903 | 1,903 | 900 | 1,903 |
| 2021-11-24 | 1,915 | 1,915 | 1,904 | 1,904 | 2,400 | 1,904 |
| 2021-11-22 | 1,915 | 1,915 | 1,903 | 1,912 | 2,600 | 1,912 |
| 2021-11-19 | 1,910 | 1,911 | 1,903 | 1,903 | 1,700 | 1,903 |
| 2021-11-18 | 1,920 | 1,920 | 1,910 | 1,911 | 1,200 | 1,911 |
| 2021-11-17 | 1,915 | 1,920 | 1,915 | 1,920 | 2,400 | 1,920 |
| 2021-11-16 | 1,919 | 1,924 | 1,916 | 1,920 | 3,900 | 1,920 |
| 2021-11-15 | 1,919 | 1,919 | 1,914 | 1,919 | 1,700 | 1,919 |
| 2021-11-12 | 1,919 | 1,919 | 1,913 | 1,919 | 2,400 | 1,919 |
| 2021-11-11 | 1,902 | 1,910 | 1,901 | 1,908 | 3,100 | 1,908 |
| 2021-11-10 | 1,906 | 1,910 | 1,906 | 1,908 | 2,500 | 1,908 |
| 2021-11-09 | 1,911 | 1,912 | 1,908 | 1,908 | 2,800 | 1,908 |
| 2021-11-08 | 1,922 | 1,922 | 1,912 | 1,912 | 2,100 | 1,912 |
| 2021-11-05 | 1,915 | 1,918 | 1,912 | 1,912 | 2,800 | 1,912 |
| 2021-11-04 | 1,920 | 1,925 | 1,916 | 1,916 | 3,100 | 1,916 |
| 2021-11-02 | 1,925 | 1,927 | 1,920 | 1,920 | 1,000 | 1,920 |
| 2021-11-01 | 1,926 | 1,930 | 1,919 | 1,925 | 3,100 | 1,925 |
| 2021-10-29 | 1,914 | 1,927 | 1,914 | 1,920 | 2,300 | 1,920 |
| 2021-10-28 | 1,916 | 1,924 | 1,911 | 1,911 | 5,400 | 1,911 |
| 2021-10-27 | 1,926 | 1,926 | 1,915 | 1,917 | 1,400 | 1,917 |
| 2021-10-26 | 1,923 | 1,928 | 1,915 | 1,928 | 3,200 | 1,928 |
| 2021-10-25 | 1,924 | 1,924 | 1,915 | 1,919 | 2,700 | 1,919 |
| 2021-10-22 | 1,915 | 1,920 | 1,915 | 1,917 | 2,200 | 1,917 |
| 2021-10-21 | 1,919 | 1,931 | 1,919 | 1,921 | 900 | 1,921 |
| 2021-10-20 | 1,919 | 1,930 | 1,919 | 1,921 | 3,100 | 1,921 |
| 2021-10-19 | 1,939 | 1,939 | 1,918 | 1,921 | 1,500 | 1,921 |
| 2021-10-18 | 1,920 | 1,930 | 1,912 | 1,924 | 2,000 | 1,924 |
| 2021-10-15 | 1,919 | 1,926 | 1,919 | 1,926 | 3,000 | 1,926 |
| 2021-10-14 | 1,913 | 1,923 | 1,913 | 1,919 | 2,000 | 1,919 |
| 2021-10-13 | 1,922 | 1,922 | 1,914 | 1,914 | 2,900 | 1,914 |
| 2021-10-12 | 1,930 | 1,944 | 1,923 | 1,923 | 2,400 | 1,923 |
| 2021-10-11 | 1,928 | 1,958 | 1,918 | 1,945 | 3,800 | 1,945 |
| 2021-10-08 | 1,913 | 1,924 | 1,913 | 1,913 | 2,800 | 1,913 |
| 2021-10-07 | 1,952 | 1,952 | 1,915 | 1,915 | 3,400 | 1,915 |
| 2021-10-06 | 1,945 | 1,959 | 1,940 | 1,940 | 3,200 | 1,940 |
| 2021-10-05 | 1,958 | 1,960 | 1,940 | 1,940 | 6,700 | 1,940 |
| 2021-10-04 | 1,995 | 1,995 | 1,966 | 1,967 | 2,000 | 1,967 |
| 2021-10-01 | 1,956 | 1,988 | 1,956 | 1,966 | 5,800 | 1,966 |
| 2021-09-30 | 1,997 | 1,998 | 1,986 | 1,986 | 2,800 | 1,986 |
| 2021-09-29 | 1,999 | 2,009 | 1,988 | 1,988 | 7,500 | 1,988 |
| 2021-09-28 | 2,012 | 2,020 | 1,998 | 2,020 | 6,500 | 2,020 |
| 2021-09-27 | 2,012 | 2,021 | 2,006 | 2,012 | 10,100 | 2,012 |
| 2021-09-24 | 1,994 | 2,005 | 1,992 | 2,005 | 9,500 | 2,005 |
| 2021-09-22 | 1,983 | 1,999 | 1,983 | 1,994 | 6,900 | 1,994 |
| 2021-09-21 | 1,975 | 2,000 | 1,964 | 1,997 | 8,800 | 1,997 |
| 2021-09-17 | 1,995 | 1,999 | 1,988 | 1,999 | 7,800 | 1,999 |
| 2021-09-16 | 1,996 | 1,996 | 1,986 | 1,995 | 6,900 | 1,995 |
| 2021-09-15 | 1,996 | 1,998 | 1,990 | 1,998 | 10,200 | 1,998 |
| 2021-09-14 | 1,989 | 1,997 | 1,986 | 1,997 | 9,800 | 1,997 |
| 2021-09-13 | 1,966 | 1,989 | 1,966 | 1,989 | 8,300 | 1,989 |
| 2021-09-10 | 1,957 | 1,970 | 1,951 | 1,970 | 11,400 | 1,970 |
| 2021-09-09 | 1,950 | 1,958 | 1,947 | 1,958 | 6,700 | 1,958 |
| 2021-09-08 | 1,937 | 1,950 | 1,937 | 1,950 | 5,300 | 1,950 |
| 2021-09-07 | 1,928 | 1,936 | 1,920 | 1,935 | 5,100 | 1,935 |
| 2021-09-06 | 1,930 | 1,934 | 1,920 | 1,928 | 5,400 | 1,928 |
| 2021-09-03 | 1,918 | 1,932 | 1,917 | 1,925 | 5,800 | 1,925 |
| 2021-09-02 | 1,918 | 1,927 | 1,917 | 1,921 | 4,200 | 1,921 |
| 2021-09-01 | 1,910 | 1,926 | 1,910 | 1,922 | 3,000 | 1,922 |
| 2021-08-31 | 1,918 | 1,928 | 1,917 | 1,917 | 6,300 | 1,917 |
| 2021-08-30 | 1,902 | 1,918 | 1,902 | 1,918 | 3,700 | 1,918 |
| 2021-08-27 | 1,905 | 1,910 | 1,900 | 1,902 | 2,500 | 1,902 |
| 2021-08-26 | 1,910 | 1,913 | 1,908 | 1,908 | 1,500 | 1,908 |
| 2021-08-25 | 1,920 | 1,920 | 1,909 | 1,910 | 2,500 | 1,910 |
| 2021-08-24 | 1,904 | 1,920 | 1,902 | 1,920 | 5,300 | 1,920 |
| 2021-08-23 | 1,894 | 1,910 | 1,894 | 1,909 | 4,300 | 1,909 |
| 2021-08-20 | 1,898 | 1,899 | 1,892 | 1,895 | 3,600 | 1,895 |
| 2021-08-19 | 1,895 | 1,900 | 1,894 | 1,894 | 1,200 | 1,894 |
| 2021-08-18 | 1,892 | 1,905 | 1,892 | 1,895 | 3,800 | 1,895 |
| 2021-08-17 | 1,904 | 1,904 | 1,894 | 1,895 | 2,600 | 1,895 |
| 2021-08-16 | 1,903 | 1,909 | 1,891 | 1,905 | 6,900 | 1,905 |
| 2021-08-13 | 1,914 | 1,914 | 1,903 | 1,908 | 900 | 1,908 |
| 2021-08-12 | 1,900 | 1,907 | 1,900 | 1,900 | 4,400 | 1,900 |
| 2021-08-11 | 1,900 | 1,902 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2021-08-10 | 1,901 | 1,910 | 1,900 | 1,900 | 2,500 | 1,900 |
| 2021-08-06 | 1,902 | 1,911 | 1,898 | 1,906 | 2,000 | 1,906 |
| 2021-08-05 | 1,908 | 1,911 | 1,897 | 1,904 | 3,100 | 1,904 |
| 2021-08-04 | 1,922 | 1,922 | 1,907 | 1,908 | 2,600 | 1,908 |
| 2021-08-03 | 1,926 | 1,926 | 1,908 | 1,915 | 3,600 | 1,915 |
| 2021-08-02 | 1,891 | 1,929 | 1,891 | 1,929 | 6,200 | 1,929 |
| 2021-07-30 | 1,892 | 1,904 | 1,891 | 1,891 | 2,700 | 1,891 |
| 2021-07-29 | 1,900 | 1,910 | 1,894 | 1,910 | 2,600 | 1,910 |
| 2021-07-28 | 1,901 | 1,915 | 1,901 | 1,904 | 3,100 | 1,904 |
| 2021-07-27 | 1,918 | 1,922 | 1,901 | 1,922 | 3,500 | 1,922 |
| 2021-07-26 | 1,895 | 1,910 | 1,891 | 1,909 | 4,800 | 1,909 |
| 2021-07-21 | 1,908 | 1,908 | 1,874 | 1,889 | 6,200 | 1,889 |
| 2021-07-20 | 1,894 | 1,894 | 1,875 | 1,875 | 10,000 | 1,875 |
| 2021-07-19 | 1,899 | 1,900 | 1,891 | 1,894 | 9,600 | 1,894 |
| 2021-07-16 | 1,936 | 1,936 | 1,900 | 1,903 | 6,500 | 1,903 |
| 2021-07-15 | 1,920 | 1,920 | 1,902 | 1,902 | 20,800 | 1,902 |
| 2021-07-14 | 1,974 | 1,978 | 1,962 | 1,965 | 11,700 | 1,965 |
| 2021-07-13 | 1,940 | 1,975 | 1,940 | 1,961 | 12,500 | 1,961 |
| 2021-07-12 | 1,939 | 1,954 | 1,927 | 1,950 | 8,300 | 1,950 |
| 2021-07-09 | 1,900 | 1,923 | 1,900 | 1,916 | 11,000 | 1,916 |
| 2021-07-08 | 1,917 | 1,926 | 1,906 | 1,906 | 6,100 | 1,906 |
| 2021-07-07 | 1,940 | 1,940 | 1,917 | 1,917 | 13,000 | 1,917 |
| 2021-07-06 | 1,939 | 1,941 | 1,936 | 1,941 | 1,200 | 1,941 |
| 2021-07-05 | 1,944 | 1,950 | 1,940 | 1,944 | 4,400 | 1,944 |
| 2021-07-02 | 1,935 | 1,954 | 1,931 | 1,945 | 5,700 | 1,945 |
| 2021-07-01 | 1,933 | 1,943 | 1,933 | 1,939 | 3,100 | 1,939 |
| 2021-06-30 | 1,940 | 1,944 | 1,933 | 1,944 | 4,000 | 1,944 |
| 2021-06-29 | 1,960 | 1,960 | 1,938 | 1,940 | 8,000 | 1,940 |
| 2021-06-28 | 1,958 | 1,966 | 1,955 | 1,962 | 8,600 | 1,962 |
| 2021-06-25 | 1,954 | 1,955 | 1,943 | 1,952 | 7,100 | 1,952 |
| 2021-06-24 | 1,930 | 1,949 | 1,927 | 1,949 | 10,500 | 1,949 |
| 2021-06-23 | 1,923 | 1,939 | 1,921 | 1,936 | 4,100 | 1,936 |
| 2021-06-22 | 1,905 | 1,930 | 1,904 | 1,929 | 5,900 | 1,929 |
| 2021-06-21 | 1,897 | 1,904 | 1,885 | 1,894 | 13,200 | 1,894 |
| 2021-06-18 | 1,923 | 1,923 | 1,905 | 1,906 | 8,200 | 1,906 |
| 2021-06-17 | 1,918 | 1,919 | 1,909 | 1,916 | 4,700 | 1,916 |
| 2021-06-16 | 1,916 | 1,934 | 1,916 | 1,924 | 7,500 | 1,924 |
| 2021-06-15 | 1,915 | 1,930 | 1,910 | 1,916 | 14,500 | 1,916 |
| 2021-06-14 | 1,925 | 1,929 | 1,915 | 1,919 | 9,000 | 1,919 |
| 2021-06-11 | 1,932 | 1,944 | 1,914 | 1,929 | 13,800 | 1,929 |
| 2021-06-10 | 1,920 | 1,934 | 1,908 | 1,932 | 11,500 | 1,932 |
| 2021-06-09 | 1,928 | 1,928 | 1,906 | 1,920 | 9,300 | 1,920 |
| 2021-06-08 | 1,919 | 1,928 | 1,910 | 1,922 | 12,300 | 1,922 |
| 2021-06-07 | 1,936 | 1,944 | 1,916 | 1,919 | 14,500 | 1,919 |
| 2021-06-04 | 1,962 | 1,962 | 1,936 | 1,943 | 15,100 | 1,943 |
| 2021-06-03 | 1,936 | 1,970 | 1,930 | 1,970 | 27,300 | 1,970 |
| 2021-06-02 | 1,905 | 1,941 | 1,893 | 1,933 | 31,700 | 1,933 |
| 2021-06-01 | 1,929 | 1,929 | 1,900 | 1,906 | 29,900 | 1,906 |
| 2021-05-31 | 1,950 | 1,953 | 1,931 | 1,935 | 29,400 | 1,935 |
| 2021-05-28 | 1,979 | 1,979 | 1,942 | 1,960 | 212,900 | 1,960 |
| 2021-05-27 | 1,992 | 2,025 | 1,985 | 1,985 | 274,400 | 1,985 |
| 2021-05-26 | 2,051 | 2,062 | 2,022 | 2,035 | 79,500 | 2,035 |
| 2021-05-25 | 2,100 | 2,102 | 2,060 | 2,061 | 58,400 | 2,061 |
| 2021-05-24 | 2,114 | 2,115 | 2,100 | 2,101 | 45,700 | 2,101 |
| 2021-05-21 | 2,134 | 2,134 | 2,105 | 2,115 | 30,500 | 2,115 |
| 2021-05-20 | 2,130 | 2,137 | 2,124 | 2,124 | 20,300 | 2,124 |
| 2021-05-19 | 2,150 | 2,150 | 2,130 | 2,130 | 14,200 | 2,130 |
| 2021-05-18 | 2,130 | 2,148 | 2,115 | 2,148 | 25,600 | 2,148 |
| 2021-05-17 | 2,138 | 2,138 | 2,106 | 2,113 | 18,700 | 2,113 |
| 2021-05-14 | 2,149 | 2,150 | 2,122 | 2,124 | 16,300 | 2,124 |
| 2021-05-13 | 2,115 | 2,150 | 2,105 | 2,122 | 15,600 | 2,122 |
| 2021-05-12 | 2,150 | 2,150 | 2,105 | 2,126 | 28,100 | 2,126 |
| 2021-05-11 | 2,155 | 2,175 | 2,150 | 2,150 | 20,600 | 2,150 |
| 2021-05-10 | 2,149 | 2,159 | 2,144 | 2,151 | 23,200 | 2,151 |
| 2021-05-07 | 2,137 | 2,157 | 2,133 | 2,139 | 30,400 | 2,139 |
| 2021-05-06 | 2,145 | 2,185 | 2,144 | 2,144 | 23,800 | 2,144 |
| 2021-04-30 | 2,171 | 2,191 | 2,146 | 2,146 | 36,400 | 2,146 |
| 2021-04-28 | 2,198 | 2,209 | 2,170 | 2,171 | 21,600 | 2,171 |
| 2021-04-27 | 2,199 | 2,219 | 2,199 | 2,207 | 15,000 | 2,207 |
| 2021-04-26 | 2,185 | 2,216 | 2,163 | 2,198 | 17,600 | 2,198 |
| 2021-04-23 | 2,210 | 2,210 | 2,161 | 2,186 | 20,700 | 2,186 |
| 2021-04-22 | 2,200 | 2,231 | 2,200 | 2,212 | 10,400 | 2,212 |
| 2021-04-21 | 2,229 | 2,229 | 2,165 | 2,195 | 26,400 | 2,195 |
| 2021-04-20 | 2,250 | 2,250 | 2,225 | 2,229 | 16,700 | 2,229 |
| 2021-04-19 | 2,220 | 2,253 | 2,208 | 2,243 | 26,400 | 2,243 |
| 2021-04-16 | 2,220 | 2,235 | 2,195 | 2,216 | 68,400 | 2,216 |
| 2021-04-15 | 2,169 | 2,216 | 2,155 | 2,216 | 29,900 | 2,216 |
| 2021-04-14 | 2,167 | 2,169 | 2,143 | 2,169 | 18,900 | 2,169 |
| 2021-04-13 | 2,130 | 2,160 | 2,127 | 2,158 | 26,500 | 2,158 |
| 2021-04-12 | 2,098 | 2,126 | 2,092 | 2,126 | 23,200 | 2,126 |
| 2021-04-09 | 2,069 | 2,099 | 2,065 | 2,091 | 58,300 | 2,091 |
| 2021-04-08 | 2,068 | 2,070 | 2,048 | 2,048 | 28,300 | 2,048 |
| 2021-04-07 | 2,063 | 2,070 | 2,051 | 2,069 | 14,200 | 2,069 |
| 2021-04-06 | 2,093 | 2,097 | 2,048 | 2,063 | 31,300 | 2,063 |
| 2021-04-05 | 2,070 | 2,097 | 2,070 | 2,091 | 30,400 | 2,091 |
| 2021-04-02 | 2,056 | 2,057 | 2,046 | 2,057 | 49,600 | 2,057 |
| 2021-04-01 | 2,034 | 2,050 | 2,031 | 2,034 | 27,500 | 2,034 |
| 2021-03-31 | 2,000 | 2,020 | 1,997 | 2,016 | 16,700 | 2,016 |
| 2021-03-30 | 1,999 | 2,005 | 1,989 | 2,000 | 20,900 | 2,000 |
| 2021-03-29 | 1,989 | 2,000 | 1,970 | 2,000 | 19,600 | 2,000 |
| 2021-03-26 | 1,970 | 1,971 | 1,962 | 1,969 | 6,800 | 1,969 |
| 2021-03-25 | 1,960 | 1,970 | 1,960 | 1,968 | 7,900 | 1,968 |
| 2021-03-24 | 1,971 | 1,979 | 1,960 | 1,969 | 7,100 | 1,969 |
| 2021-03-23 | 1,979 | 1,979 | 1,964 | 1,972 | 5,900 | 1,972 |
| 2021-03-22 | 1,969 | 1,973 | 1,962 | 1,971 | 6,700 | 1,971 |
| 2021-03-19 | 1,968 | 1,979 | 1,962 | 1,979 | 7,000 | 1,979 |
| 2021-03-18 | 1,965 | 1,967 | 1,960 | 1,967 | 6,600 | 1,967 |
| 2021-03-17 | 1,954 | 1,962 | 1,940 | 1,962 | 8,500 | 1,962 |
| 2021-03-16 | 1,961 | 1,965 | 1,952 | 1,959 | 6,800 | 1,959 |
| 2021-03-15 | 1,954 | 1,968 | 1,951 | 1,961 | 7,100 | 1,961 |
| 2021-03-12 | 1,977 | 1,977 | 1,937 | 1,953 | 15,000 | 1,953 |
| 2021-03-11 | 1,969 | 1,977 | 1,967 | 1,977 | 8,100 | 1,977 |
| 2021-03-10 | 1,961 | 1,966 | 1,960 | 1,966 | 6,400 | 1,966 |
| 2021-03-09 | 1,961 | 1,962 | 1,952 | 1,961 | 5,800 | 1,961 |
| 2021-03-08 | 1,949 | 1,960 | 1,938 | 1,950 | 9,500 | 1,950 |
| 2021-03-05 | 1,923 | 1,949 | 1,917 | 1,949 | 10,500 | 1,949 |
| 2021-03-04 | 1,924 | 1,924 | 1,916 | 1,924 | 2,400 | 1,924 |
| 2021-03-03 | 1,914 | 1,925 | 1,913 | 1,924 | 4,600 | 1,924 |
| 2021-03-02 | 1,922 | 1,924 | 1,915 | 1,924 | 6,400 | 1,924 |
| 2021-03-01 | 1,912 | 1,922 | 1,912 | 1,922 | 4,500 | 1,922 |
| 2021-02-26 | 1,914 | 1,920 | 1,910 | 1,910 | 4,000 | 1,910 |
| 2021-02-25 | 1,923 | 1,924 | 1,917 | 1,917 | 3,600 | 1,917 |
| 2021-02-24 | 1,920 | 1,924 | 1,916 | 1,923 | 3,500 | 1,923 |
| 2021-02-22 | 1,915 | 1,922 | 1,910 | 1,919 | 3,800 | 1,919 |
| 2021-02-19 | 1,915 | 1,915 | 1,906 | 1,914 | 2,000 | 1,914 |
| 2021-02-18 | 1,919 | 1,920 | 1,915 | 1,916 | 4,300 | 1,916 |
| 2021-02-17 | 1,917 | 1,923 | 1,917 | 1,919 | 3,000 | 1,919 |
| 2021-02-16 | 1,922 | 1,924 | 1,918 | 1,923 | 3,900 | 1,923 |
| 2021-02-15 | 1,922 | 1,924 | 1,918 | 1,924 | 7,400 | 1,924 |
| 2021-02-12 | 1,919 | 1,922 | 1,913 | 1,922 | 5,500 | 1,922 |
| 2021-02-10 | 1,920 | 1,921 | 1,915 | 1,916 | 2,400 | 1,916 |
| 2021-02-09 | 1,912 | 1,920 | 1,908 | 1,918 | 5,900 | 1,918 |
| 2021-02-08 | 1,913 | 1,915 | 1,907 | 1,912 | 4,000 | 1,912 |
| 2021-02-05 | 1,892 | 1,904 | 1,890 | 1,904 | 4,700 | 1,904 |
| 2021-02-04 | 1,901 | 1,903 | 1,891 | 1,891 | 5,100 | 1,891 |
| 2021-02-03 | 1,897 | 1,910 | 1,897 | 1,903 | 1,700 | 1,903 |
| 2021-02-02 | 1,902 | 1,904 | 1,892 | 1,897 | 5,600 | 1,897 |
| 2021-02-01 | 1,910 | 1,910 | 1,901 | 1,902 | 3,200 | 1,902 |
| 2021-01-29 | 1,906 | 1,919 | 1,903 | 1,906 | 4,400 | 1,906 |
| 2021-01-28 | 1,912 | 1,912 | 1,900 | 1,908 | 7,300 | 1,908 |
| 2021-01-27 | 1,920 | 1,933 | 1,916 | 1,916 | 2,600 | 1,916 |
| 2021-01-26 | 1,906 | 1,913 | 1,906 | 1,913 | 3,900 | 1,913 |
| 2021-01-25 | 1,901 | 1,910 | 1,901 | 1,906 | 3,200 | 1,906 |
| 2021-01-22 | 1,906 | 1,910 | 1,904 | 1,904 | 2,200 | 1,904 |
| 2021-01-21 | 1,915 | 1,916 | 1,906 | 1,910 | 3,500 | 1,910 |
| 2021-01-20 | 1,916 | 1,916 | 1,909 | 1,910 | 4,200 | 1,910 |
| 2021-01-19 | 1,920 | 1,925 | 1,916 | 1,916 | 3,300 | 1,916 |
| 2021-01-18 | 1,918 | 1,940 | 1,918 | 1,920 | 4,100 | 1,920 |
| 2021-01-15 | 1,942 | 1,949 | 1,924 | 1,929 | 11,600 | 1,929 |
| 2021-01-14 | 1,938 | 1,947 | 1,924 | 1,931 | 11,200 | 1,931 |
| 2021-01-13 | 1,923 | 1,926 | 1,920 | 1,926 | 2,600 | 1,926 |
| 2021-01-12 | 1,927 | 1,927 | 1,920 | 1,923 | 4,900 | 1,923 |
| 2021-01-08 | 1,918 | 1,929 | 1,915 | 1,929 | 10,400 | 1,929 |
| 2021-01-07 | 1,914 | 1,918 | 1,907 | 1,918 | 7,000 | 1,918 |
| 2021-01-06 | 1,912 | 1,914 | 1,905 | 1,914 | 4,300 | 1,914 |
| 2021-01-05 | 1,899 | 1,913 | 1,899 | 1,907 | 4,200 | 1,907 |
| 2021-01-04 | 1,914 | 1,914 | 1,891 | 1,902 | 6,100 | 1,902 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
