7514 (株)ヒマラヤ 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 | 992 | 992 | 972 | 988 | 159,500 | 988 |
| 2021-12-29 | 955 | 989 | 955 | 989 | 58,700 | 989 |
| 2021-12-28 | 938 | 957 | 934 | 955 | 27,100 | 955 |
| 2021-12-27 | 938 | 938 | 927 | 933 | 28,100 | 933 |
| 2021-12-24 | 955 | 961 | 945 | 950 | 15,100 | 950 |
| 2021-12-23 | 955 | 964 | 953 | 961 | 19,700 | 961 |
| 2021-12-22 | 932 | 959 | 932 | 955 | 30,400 | 955 |
| 2021-12-21 | 944 | 944 | 922 | 928 | 44,400 | 928 |
| 2021-12-20 | 956 | 960 | 945 | 945 | 20,000 | 945 |
| 2021-12-17 | 959 | 970 | 954 | 960 | 24,900 | 960 |
| 2021-12-16 | 968 | 976 | 960 | 967 | 20,800 | 967 |
| 2021-12-15 | 959 | 968 | 952 | 964 | 21,000 | 964 |
| 2021-12-14 | 960 | 965 | 948 | 963 | 30,600 | 963 |
| 2021-12-13 | 965 | 966 | 950 | 965 | 11,700 | 965 |
| 2021-12-10 | 975 | 977 | 949 | 950 | 31,600 | 950 |
| 2021-12-09 | 970 | 976 | 964 | 974 | 13,800 | 974 |
| 2021-12-08 | 969 | 977 | 962 | 972 | 28,100 | 972 |
| 2021-12-07 | 945 | 962 | 943 | 958 | 35,500 | 958 |
| 2021-12-06 | 939 | 947 | 935 | 935 | 25,400 | 935 |
| 2021-12-03 | 924 | 941 | 915 | 939 | 43,200 | 939 |
| 2021-12-02 | 913 | 919 | 896 | 909 | 71,500 | 909 |
| 2021-12-01 | 909 | 940 | 902 | 928 | 66,100 | 928 |
| 2021-11-30 | 940 | 949 | 914 | 914 | 65,900 | 914 |
| 2021-11-29 | 920 | 949 | 913 | 920 | 46,600 | 920 |
| 2021-11-26 | 950 | 950 | 922 | 936 | 48,800 | 936 |
| 2021-11-25 | 970 | 970 | 947 | 950 | 35,300 | 950 |
| 2021-11-24 | 985 | 995 | 962 | 964 | 34,800 | 964 |
| 2021-11-22 | 981 | 987 | 973 | 983 | 26,600 | 983 |
| 2021-11-19 | 991 | 992 | 975 | 986 | 26,700 | 986 |
| 2021-11-18 | 991 | 995 | 970 | 982 | 42,900 | 982 |
| 2021-11-17 | 1,013 | 1,013 | 992 | 992 | 44,400 | 992 |
| 2021-11-16 | 1,016 | 1,020 | 1,007 | 1,007 | 29,500 | 1,007 |
| 2021-11-15 | 1,023 | 1,023 | 1,008 | 1,013 | 33,100 | 1,013 |
| 2021-11-12 | 1,012 | 1,024 | 1,007 | 1,018 | 26,800 | 1,018 |
| 2021-11-11 | 1,021 | 1,021 | 1,000 | 1,000 | 21,700 | 1,000 |
| 2021-11-10 | 995 | 1,014 | 992 | 1,014 | 31,100 | 1,014 |
| 2021-11-09 | 1,010 | 1,016 | 991 | 995 | 62,400 | 995 |
| 2021-11-08 | 1,013 | 1,017 | 1,006 | 1,010 | 24,900 | 1,010 |
| 2021-11-05 | 1,028 | 1,028 | 1,006 | 1,012 | 47,800 | 1,012 |
| 2021-11-04 | 1,050 | 1,057 | 1,030 | 1,032 | 34,600 | 1,032 |
| 2021-11-02 | 1,059 | 1,063 | 1,047 | 1,048 | 26,000 | 1,048 |
| 2021-11-01 | 1,054 | 1,058 | 1,044 | 1,058 | 32,500 | 1,058 |
| 2021-10-29 | 1,070 | 1,070 | 1,045 | 1,054 | 23,100 | 1,054 |
| 2021-10-28 | 1,046 | 1,068 | 1,043 | 1,068 | 40,300 | 1,068 |
| 2021-10-27 | 1,061 | 1,061 | 1,042 | 1,046 | 13,900 | 1,046 |
| 2021-10-26 | 1,050 | 1,070 | 1,045 | 1,061 | 27,100 | 1,061 |
| 2021-10-25 | 1,052 | 1,052 | 1,036 | 1,044 | 25,700 | 1,044 |
| 2021-10-22 | 1,038 | 1,064 | 1,038 | 1,042 | 33,100 | 1,042 |
| 2021-10-21 | 1,072 | 1,072 | 1,034 | 1,038 | 51,600 | 1,038 |
| 2021-10-20 | 1,095 | 1,096 | 1,067 | 1,070 | 45,300 | 1,070 |
| 2021-10-19 | 1,081 | 1,109 | 1,081 | 1,095 | 69,500 | 1,095 |
| 2021-10-18 | 1,057 | 1,093 | 1,055 | 1,081 | 101,400 | 1,081 |
| 2021-10-15 | 1,020 | 1,057 | 1,013 | 1,051 | 94,000 | 1,051 |
| 2021-10-14 | 1,007 | 1,008 | 1,000 | 1,004 | 41,700 | 1,004 |
| 2021-10-13 | 1,017 | 1,021 | 1,002 | 1,015 | 46,100 | 1,015 |
| 2021-10-12 | 1,060 | 1,060 | 1,010 | 1,018 | 102,700 | 1,018 |
| 2021-10-11 | 1,056 | 1,063 | 1,032 | 1,041 | 71,300 | 1,041 |
| 2021-10-08 | 1,075 | 1,078 | 1,041 | 1,042 | 65,400 | 1,042 |
| 2021-10-07 | 1,102 | 1,103 | 1,037 | 1,045 | 83,000 | 1,045 |
| 2021-10-06 | 1,134 | 1,134 | 1,072 | 1,072 | 96,300 | 1,072 |
| 2021-10-05 | 1,126 | 1,139 | 1,096 | 1,104 | 124,600 | 1,104 |
| 2021-10-04 | 1,177 | 1,190 | 1,131 | 1,142 | 127,400 | 1,142 |
| 2021-10-01 | 1,202 | 1,205 | 1,160 | 1,160 | 232,400 | 1,160 |
| 2021-09-30 | 1,300 | 1,310 | 1,214 | 1,217 | 249,200 | 1,217 |
| 2021-09-29 | 1,235 | 1,319 | 1,209 | 1,280 | 643,700 | 1,280 |
| 2021-09-28 | 1,485 | 1,511 | 1,436 | 1,475 | 206,000 | 1,475 |
| 2021-09-27 | 1,432 | 1,514 | 1,412 | 1,485 | 166,600 | 1,485 |
| 2021-09-24 | 1,397 | 1,430 | 1,380 | 1,428 | 74,100 | 1,428 |
| 2021-09-22 | 1,380 | 1,395 | 1,340 | 1,355 | 52,100 | 1,355 |
| 2021-09-21 | 1,382 | 1,410 | 1,351 | 1,400 | 63,800 | 1,400 |
| 2021-09-17 | 1,400 | 1,443 | 1,396 | 1,442 | 91,200 | 1,442 |
| 2021-09-16 | 1,400 | 1,416 | 1,379 | 1,399 | 60,000 | 1,399 |
| 2021-09-15 | 1,372 | 1,395 | 1,359 | 1,395 | 46,900 | 1,395 |
| 2021-09-14 | 1,369 | 1,408 | 1,363 | 1,394 | 63,900 | 1,394 |
| 2021-09-13 | 1,320 | 1,364 | 1,304 | 1,364 | 52,400 | 1,364 |
| 2021-09-10 | 1,299 | 1,325 | 1,281 | 1,325 | 44,600 | 1,325 |
| 2021-09-09 | 1,291 | 1,309 | 1,272 | 1,300 | 35,500 | 1,300 |
| 2021-09-08 | 1,330 | 1,330 | 1,277 | 1,292 | 61,600 | 1,292 |
| 2021-09-07 | 1,340 | 1,345 | 1,311 | 1,330 | 45,800 | 1,330 |
| 2021-09-06 | 1,397 | 1,397 | 1,325 | 1,340 | 51,500 | 1,340 |
| 2021-09-03 | 1,320 | 1,358 | 1,305 | 1,350 | 60,500 | 1,350 |
| 2021-09-02 | 1,291 | 1,354 | 1,289 | 1,323 | 102,300 | 1,323 |
| 2021-09-01 | 1,255 | 1,299 | 1,254 | 1,290 | 64,200 | 1,290 |
| 2021-08-31 | 1,248 | 1,274 | 1,236 | 1,255 | 51,000 | 1,255 |
| 2021-08-30 | 1,250 | 1,263 | 1,207 | 1,253 | 146,800 | 1,253 |
| 2021-08-27 | 1,283 | 1,283 | 1,248 | 1,269 | 96,900 | 1,269 |
| 2021-08-26 | 1,240 | 1,294 | 1,240 | 1,293 | 64,900 | 1,293 |
| 2021-08-25 | 1,252 | 1,263 | 1,225 | 1,233 | 40,400 | 1,233 |
| 2021-08-24 | 1,250 | 1,280 | 1,237 | 1,247 | 56,000 | 1,247 |
| 2021-08-23 | 1,265 | 1,271 | 1,228 | 1,234 | 64,300 | 1,234 |
| 2021-08-20 | 1,275 | 1,304 | 1,257 | 1,268 | 69,200 | 1,268 |
| 2021-08-19 | 1,255 | 1,320 | 1,245 | 1,275 | 86,800 | 1,275 |
| 2021-08-18 | 1,322 | 1,425 | 1,263 | 1,267 | 527,500 | 1,267 |
| 2021-08-17 | 1,288 | 1,293 | 1,215 | 1,232 | 86,200 | 1,232 |
| 2021-08-16 | 1,245 | 1,318 | 1,230 | 1,266 | 135,900 | 1,266 |
| 2021-08-13 | 1,200 | 1,249 | 1,193 | 1,240 | 87,300 | 1,240 |
| 2021-08-12 | 1,200 | 1,200 | 1,175 | 1,194 | 37,900 | 1,194 |
| 2021-08-11 | 1,177 | 1,210 | 1,159 | 1,202 | 76,300 | 1,202 |
| 2021-08-10 | 1,140 | 1,180 | 1,140 | 1,175 | 56,100 | 1,175 |
| 2021-08-06 | 1,105 | 1,125 | 1,093 | 1,125 | 46,000 | 1,125 |
| 2021-08-05 | 1,099 | 1,099 | 1,081 | 1,081 | 14,000 | 1,081 |
| 2021-08-04 | 1,096 | 1,111 | 1,086 | 1,099 | 19,200 | 1,099 |
| 2021-08-03 | 1,136 | 1,136 | 1,096 | 1,096 | 29,400 | 1,096 |
| 2021-08-02 | 1,101 | 1,140 | 1,100 | 1,136 | 34,700 | 1,136 |
| 2021-07-30 | 1,130 | 1,130 | 1,099 | 1,101 | 52,400 | 1,101 |
| 2021-07-29 | 1,154 | 1,154 | 1,115 | 1,135 | 38,000 | 1,135 |
| 2021-07-28 | 1,174 | 1,176 | 1,145 | 1,157 | 42,200 | 1,157 |
| 2021-07-27 | 1,137 | 1,199 | 1,137 | 1,185 | 111,500 | 1,185 |
| 2021-07-26 | 1,085 | 1,140 | 1,082 | 1,133 | 98,800 | 1,133 |
| 2021-07-21 | 1,073 | 1,079 | 1,056 | 1,067 | 76,100 | 1,067 |
| 2021-07-20 | 1,031 | 1,066 | 1,030 | 1,061 | 37,100 | 1,061 |
| 2021-07-19 | 1,051 | 1,056 | 1,025 | 1,047 | 69,800 | 1,047 |
| 2021-07-16 | 1,059 | 1,059 | 1,051 | 1,051 | 187,300 | 1,051 |
| 2021-07-15 | 1,070 | 1,070 | 1,055 | 1,058 | 17,100 | 1,058 |
| 2021-07-14 | 1,069 | 1,075 | 1,057 | 1,063 | 20,800 | 1,063 |
| 2021-07-13 | 1,079 | 1,084 | 1,057 | 1,079 | 50,200 | 1,079 |
| 2021-07-12 | 1,080 | 1,090 | 1,056 | 1,059 | 60,600 | 1,059 |
| 2021-07-09 | 1,056 | 1,070 | 1,055 | 1,068 | 76,400 | 1,068 |
| 2021-07-08 | 1,082 | 1,090 | 1,061 | 1,062 | 35,700 | 1,062 |
| 2021-07-07 | 1,100 | 1,100 | 1,080 | 1,081 | 35,400 | 1,081 |
| 2021-07-06 | 1,133 | 1,136 | 1,107 | 1,108 | 53,300 | 1,108 |
| 2021-07-05 | 1,135 | 1,135 | 1,113 | 1,133 | 68,300 | 1,133 |
| 2021-07-02 | 1,050 | 1,135 | 1,050 | 1,134 | 194,600 | 1,134 |
| 2021-07-01 | 1,050 | 1,053 | 1,031 | 1,043 | 79,800 | 1,043 |
| 2021-06-30 | 1,094 | 1,096 | 1,051 | 1,055 | 101,600 | 1,055 |
| 2021-06-29 | 1,068 | 1,116 | 1,063 | 1,090 | 278,900 | 1,090 |
| 2021-06-28 | 1,089 | 1,169 | 1,088 | 1,162 | 262,800 | 1,162 |
| 2021-06-25 | 1,050 | 1,073 | 1,046 | 1,073 | 87,000 | 1,073 |
| 2021-06-24 | 1,047 | 1,050 | 1,036 | 1,047 | 29,000 | 1,047 |
| 2021-06-23 | 1,031 | 1,049 | 1,029 | 1,048 | 30,300 | 1,048 |
| 2021-06-22 | 1,034 | 1,035 | 1,024 | 1,031 | 33,100 | 1,031 |
| 2021-06-21 | 1,028 | 1,034 | 1,014 | 1,025 | 30,700 | 1,025 |
| 2021-06-18 | 1,045 | 1,045 | 1,029 | 1,033 | 20,600 | 1,033 |
| 2021-06-17 | 1,025 | 1,044 | 1,020 | 1,038 | 23,100 | 1,038 |
| 2021-06-16 | 1,011 | 1,029 | 1,004 | 1,025 | 36,800 | 1,025 |
| 2021-06-15 | 1,013 | 1,018 | 1,001 | 1,004 | 15,000 | 1,004 |
| 2021-06-14 | 1,008 | 1,015 | 1,002 | 1,015 | 14,300 | 1,015 |
| 2021-06-11 | 1,021 | 1,021 | 1,001 | 1,001 | 26,900 | 1,001 |
| 2021-06-10 | 1,022 | 1,022 | 1,007 | 1,020 | 16,100 | 1,020 |
| 2021-06-09 | 1,016 | 1,020 | 1,003 | 1,020 | 16,800 | 1,020 |
| 2021-06-08 | 1,010 | 1,018 | 999 | 1,016 | 35,600 | 1,016 |
| 2021-06-07 | 1,022 | 1,025 | 1,011 | 1,017 | 9,600 | 1,017 |
| 2021-06-04 | 1,032 | 1,033 | 1,015 | 1,017 | 38,900 | 1,017 |
| 2021-06-03 | 1,013 | 1,013 | 1,005 | 1,010 | 7,700 | 1,010 |
| 2021-06-02 | 1,002 | 1,012 | 1,001 | 1,005 | 14,300 | 1,005 |
| 2021-06-01 | 1,011 | 1,011 | 1,002 | 1,002 | 4,100 | 1,002 |
| 2021-05-31 | 1,015 | 1,015 | 1,004 | 1,011 | 14,900 | 1,011 |
| 2021-05-28 | 999 | 1,009 | 993 | 1,009 | 20,900 | 1,009 |
| 2021-05-27 | 999 | 1,008 | 987 | 993 | 15,300 | 993 |
| 2021-05-26 | 998 | 1,000 | 991 | 991 | 12,500 | 991 |
| 2021-05-25 | 1,014 | 1,014 | 999 | 999 | 7,000 | 999 |
| 2021-05-24 | 1,009 | 1,015 | 1,001 | 1,014 | 11,300 | 1,014 |
| 2021-05-21 | 1,009 | 1,016 | 998 | 998 | 19,700 | 998 |
| 2021-05-20 | 993 | 1,006 | 991 | 1,002 | 15,700 | 1,002 |
| 2021-05-19 | 980 | 998 | 980 | 993 | 14,900 | 993 |
| 2021-05-18 | 989 | 995 | 987 | 991 | 12,900 | 991 |
| 2021-05-17 | 983 | 989 | 978 | 987 | 11,800 | 987 |
| 2021-05-14 | 960 | 973 | 955 | 971 | 9,000 | 971 |
| 2021-05-13 | 965 | 965 | 950 | 950 | 18,500 | 950 |
| 2021-05-12 | 984 | 984 | 964 | 970 | 17,900 | 970 |
| 2021-05-11 | 991 | 991 | 970 | 970 | 12,600 | 970 |
| 2021-05-10 | 990 | 991 | 984 | 991 | 13,800 | 991 |
| 2021-05-07 | 985 | 996 | 979 | 989 | 23,000 | 989 |
| 2021-05-06 | 968 | 979 | 962 | 974 | 13,100 | 974 |
| 2021-04-30 | 982 | 983 | 960 | 960 | 27,800 | 960 |
| 2021-04-28 | 970 | 982 | 970 | 982 | 20,300 | 982 |
| 2021-04-27 | 978 | 990 | 971 | 971 | 20,100 | 971 |
| 2021-04-26 | 991 | 995 | 973 | 978 | 15,300 | 978 |
| 2021-04-23 | 981 | 990 | 980 | 986 | 12,000 | 986 |
| 2021-04-22 | 991 | 994 | 977 | 981 | 26,000 | 981 |
| 2021-04-21 | 1,000 | 1,004 | 984 | 992 | 31,000 | 992 |
| 2021-04-20 | 1,035 | 1,035 | 998 | 1,009 | 16,600 | 1,009 |
| 2021-04-19 | 1,029 | 1,039 | 1,020 | 1,039 | 19,900 | 1,039 |
| 2021-04-16 | 1,025 | 1,035 | 1,011 | 1,020 | 22,700 | 1,020 |
| 2021-04-15 | 1,017 | 1,029 | 1,011 | 1,025 | 18,100 | 1,025 |
| 2021-04-14 | 1,000 | 1,017 | 993 | 1,017 | 17,900 | 1,017 |
| 2021-04-13 | 993 | 1,015 | 990 | 998 | 47,000 | 998 |
| 2021-04-12 | 1,010 | 1,011 | 991 | 992 | 33,400 | 992 |
| 2021-04-09 | 998 | 998 | 984 | 990 | 15,000 | 990 |
| 2021-04-08 | 1,009 | 1,009 | 982 | 989 | 44,700 | 989 |
| 2021-04-07 | 995 | 1,013 | 994 | 1,012 | 22,500 | 1,012 |
| 2021-04-06 | 1,001 | 1,015 | 990 | 995 | 37,000 | 995 |
| 2021-04-05 | 1,003 | 1,007 | 995 | 997 | 21,500 | 997 |
| 2021-04-02 | 984 | 1,007 | 982 | 1,000 | 40,600 | 1,000 |
| 2021-04-01 | 995 | 997 | 973 | 984 | 25,600 | 984 |
| 2021-03-31 | 985 | 993 | 978 | 991 | 22,400 | 991 |
| 2021-03-30 | 990 | 993 | 977 | 985 | 42,100 | 985 |
| 2021-03-29 | 1,019 | 1,026 | 988 | 1,002 | 110,600 | 1,002 |
| 2021-03-26 | 1,047 | 1,058 | 1,025 | 1,049 | 101,900 | 1,049 |
| 2021-03-25 | 994 | 1,025 | 983 | 1,022 | 39,900 | 1,022 |
| 2021-03-24 | 1,000 | 1,003 | 956 | 979 | 48,900 | 979 |
| 2021-03-23 | 1,058 | 1,058 | 1,005 | 1,011 | 60,700 | 1,011 |
| 2021-03-22 | 1,034 | 1,058 | 1,026 | 1,055 | 62,000 | 1,055 |
| 2021-03-19 | 1,013 | 1,028 | 1,010 | 1,025 | 63,600 | 1,025 |
| 2021-03-18 | 1,004 | 1,015 | 998 | 1,009 | 32,600 | 1,009 |
| 2021-03-17 | 995 | 1,003 | 985 | 999 | 24,800 | 999 |
| 2021-03-16 | 997 | 1,006 | 986 | 994 | 33,200 | 994 |
| 2021-03-15 | 980 | 998 | 980 | 998 | 26,600 | 998 |
| 2021-03-12 | 970 | 978 | 961 | 978 | 25,800 | 978 |
| 2021-03-11 | 966 | 975 | 961 | 966 | 24,800 | 966 |
| 2021-03-10 | 961 | 968 | 956 | 966 | 18,600 | 966 |
| 2021-03-09 | 951 | 975 | 941 | 973 | 27,600 | 973 |
| 2021-03-08 | 963 | 976 | 945 | 949 | 43,200 | 949 |
| 2021-03-05 | 948 | 956 | 925 | 942 | 53,300 | 942 |
| 2021-03-04 | 987 | 991 | 943 | 947 | 90,400 | 947 |
| 2021-03-03 | 1,002 | 1,017 | 971 | 1,000 | 304,400 | 1,000 |
| 2021-03-02 | 1,061 | 1,062 | 1,035 | 1,062 | 329,600 | 1,062 |
| 2021-03-01 | 920 | 923 | 912 | 912 | 26,200 | 912 |
| 2021-02-26 | 932 | 933 | 910 | 910 | 46,000 | 910 |
| 2021-02-25 | 965 | 965 | 940 | 940 | 75,400 | 940 |
| 2021-02-24 | 976 | 983 | 970 | 981 | 49,400 | 981 |
| 2021-02-22 | 976 | 984 | 970 | 973 | 29,800 | 973 |
| 2021-02-19 | 975 | 976 | 963 | 969 | 44,200 | 969 |
| 2021-02-18 | 985 | 987 | 976 | 976 | 18,300 | 976 |
| 2021-02-17 | 974 | 989 | 974 | 978 | 20,500 | 978 |
| 2021-02-16 | 973 | 982 | 966 | 976 | 23,200 | 976 |
| 2021-02-15 | 973 | 974 | 967 | 972 | 15,500 | 972 |
| 2021-02-12 | 970 | 977 | 960 | 965 | 45,000 | 965 |
| 2021-02-10 | 958 | 970 | 958 | 970 | 21,300 | 970 |
| 2021-02-09 | 951 | 958 | 946 | 958 | 34,300 | 958 |
| 2021-02-08 | 940 | 946 | 933 | 946 | 51,400 | 946 |
| 2021-02-05 | 933 | 941 | 925 | 940 | 173,700 | 940 |
| 2021-02-04 | 958 | 968 | 911 | 918 | 148,600 | 918 |
| 2021-02-03 | 969 | 973 | 952 | 957 | 45,800 | 957 |
| 2021-02-02 | 980 | 985 | 950 | 954 | 26,000 | 954 |
| 2021-02-01 | 985 | 988 | 980 | 980 | 5,100 | 980 |
| 2021-01-29 | 1,000 | 1,000 | 985 | 987 | 11,000 | 987 |
| 2021-01-28 | 1,000 | 1,004 | 982 | 1,000 | 28,500 | 1,000 |
| 2021-01-27 | 990 | 1,009 | 985 | 1,005 | 12,700 | 1,005 |
| 2021-01-26 | 975 | 989 | 975 | 989 | 12,400 | 989 |
| 2021-01-25 | 962 | 975 | 953 | 974 | 15,500 | 974 |
| 2021-01-22 | 1,030 | 1,035 | 942 | 942 | 90,100 | 942 |
| 2021-01-21 | 931 | 942 | 931 | 935 | 6,400 | 935 |
| 2021-01-20 | 946 | 946 | 930 | 930 | 18,600 | 930 |
| 2021-01-19 | 936 | 943 | 936 | 939 | 6,000 | 939 |
| 2021-01-18 | 940 | 942 | 937 | 939 | 5,800 | 939 |
| 2021-01-15 | 943 | 944 | 935 | 939 | 6,400 | 939 |
| 2021-01-14 | 933 | 944 | 931 | 943 | 25,200 | 943 |
| 2021-01-13 | 950 | 952 | 932 | 932 | 20,800 | 932 |
| 2021-01-12 | 952 | 961 | 945 | 950 | 14,300 | 950 |
| 2021-01-08 | 938 | 959 | 938 | 957 | 22,200 | 957 |
| 2021-01-07 | 932 | 940 | 931 | 938 | 13,700 | 938 |
| 2021-01-06 | 930 | 942 | 921 | 932 | 20,200 | 932 |
| 2021-01-05 | 906 | 935 | 906 | 915 | 14,500 | 915 |
| 2021-01-04 | 923 | 925 | 906 | 906 | 16,200 | 906 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
