7715 長野計器(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 | 1,539 | 1,583 | 1,512 | 1,577 | 165,400 | 1,577 |
| 2021-12-29 | 1,580 | 1,590 | 1,542 | 1,553 | 135,600 | 1,553 |
| 2021-12-28 | 1,618 | 1,623 | 1,571 | 1,583 | 152,500 | 1,583 |
| 2021-12-27 | 1,589 | 1,604 | 1,576 | 1,601 | 154,600 | 1,601 |
| 2021-12-24 | 1,580 | 1,595 | 1,557 | 1,575 | 154,600 | 1,575 |
| 2021-12-23 | 1,532 | 1,561 | 1,523 | 1,554 | 121,300 | 1,554 |
| 2021-12-22 | 1,510 | 1,524 | 1,491 | 1,515 | 98,400 | 1,515 |
| 2021-12-21 | 1,520 | 1,529 | 1,471 | 1,503 | 128,300 | 1,503 |
| 2021-12-20 | 1,552 | 1,557 | 1,498 | 1,498 | 170,700 | 1,498 |
| 2021-12-17 | 1,620 | 1,627 | 1,576 | 1,579 | 179,200 | 1,579 |
| 2021-12-16 | 1,609 | 1,659 | 1,608 | 1,655 | 222,800 | 1,655 |
| 2021-12-15 | 1,570 | 1,597 | 1,562 | 1,575 | 127,500 | 1,575 |
| 2021-12-14 | 1,618 | 1,637 | 1,581 | 1,584 | 157,700 | 1,584 |
| 2021-12-13 | 1,649 | 1,684 | 1,625 | 1,640 | 138,600 | 1,640 |
| 2021-12-10 | 1,669 | 1,678 | 1,628 | 1,633 | 148,700 | 1,633 |
| 2021-12-09 | 1,720 | 1,737 | 1,687 | 1,687 | 162,000 | 1,687 |
| 2021-12-08 | 1,706 | 1,730 | 1,681 | 1,730 | 225,300 | 1,730 |
| 2021-12-07 | 1,632 | 1,676 | 1,615 | 1,671 | 202,000 | 1,671 |
| 2021-12-06 | 1,611 | 1,621 | 1,553 | 1,592 | 141,400 | 1,592 |
| 2021-12-03 | 1,650 | 1,650 | 1,569 | 1,611 | 227,400 | 1,611 |
| 2021-12-02 | 1,651 | 1,671 | 1,614 | 1,614 | 195,800 | 1,614 |
| 2021-12-01 | 1,706 | 1,745 | 1,655 | 1,679 | 244,900 | 1,679 |
| 2021-11-30 | 1,682 | 1,764 | 1,682 | 1,691 | 351,100 | 1,691 |
| 2021-11-29 | 1,639 | 1,698 | 1,624 | 1,630 | 321,800 | 1,630 |
| 2021-11-26 | 1,739 | 1,755 | 1,668 | 1,704 | 330,200 | 1,704 |
| 2021-11-25 | 1,775 | 1,839 | 1,767 | 1,774 | 402,600 | 1,774 |
| 2021-11-24 | 1,824 | 1,832 | 1,681 | 1,754 | 576,500 | 1,754 |
| 2021-11-22 | 1,824 | 1,859 | 1,783 | 1,825 | 458,700 | 1,825 |
| 2021-11-19 | 1,765 | 1,825 | 1,741 | 1,819 | 714,500 | 1,819 |
| 2021-11-18 | 1,700 | 1,767 | 1,658 | 1,736 | 789,800 | 1,736 |
| 2021-11-17 | 1,567 | 1,644 | 1,550 | 1,641 | 501,000 | 1,641 |
| 2021-11-16 | 1,435 | 1,532 | 1,421 | 1,515 | 346,000 | 1,515 |
| 2021-11-15 | 1,459 | 1,468 | 1,400 | 1,437 | 232,300 | 1,437 |
| 2021-11-12 | 1,390 | 1,450 | 1,390 | 1,429 | 165,400 | 1,429 |
| 2021-11-11 | 1,391 | 1,415 | 1,384 | 1,401 | 81,700 | 1,401 |
| 2021-11-10 | 1,393 | 1,416 | 1,385 | 1,399 | 76,000 | 1,399 |
| 2021-11-09 | 1,429 | 1,446 | 1,392 | 1,393 | 164,900 | 1,393 |
| 2021-11-08 | 1,411 | 1,431 | 1,391 | 1,421 | 111,100 | 1,421 |
| 2021-11-05 | 1,428 | 1,433 | 1,392 | 1,409 | 100,300 | 1,409 |
| 2021-11-04 | 1,385 | 1,443 | 1,379 | 1,435 | 190,200 | 1,435 |
| 2021-11-02 | 1,351 | 1,404 | 1,344 | 1,359 | 128,000 | 1,359 |
| 2021-11-01 | 1,349 | 1,356 | 1,335 | 1,351 | 71,200 | 1,351 |
| 2021-10-29 | 1,313 | 1,330 | 1,308 | 1,309 | 53,600 | 1,309 |
| 2021-10-28 | 1,311 | 1,323 | 1,298 | 1,315 | 82,500 | 1,315 |
| 2021-10-27 | 1,351 | 1,351 | 1,315 | 1,322 | 93,600 | 1,322 |
| 2021-10-26 | 1,368 | 1,370 | 1,344 | 1,349 | 90,200 | 1,349 |
| 2021-10-25 | 1,323 | 1,367 | 1,320 | 1,361 | 92,700 | 1,361 |
| 2021-10-22 | 1,314 | 1,349 | 1,282 | 1,336 | 149,800 | 1,336 |
| 2021-10-21 | 1,351 | 1,351 | 1,319 | 1,321 | 123,100 | 1,321 |
| 2021-10-20 | 1,398 | 1,407 | 1,352 | 1,353 | 161,000 | 1,353 |
| 2021-10-19 | 1,405 | 1,430 | 1,378 | 1,398 | 204,800 | 1,398 |
| 2021-10-18 | 1,349 | 1,413 | 1,336 | 1,407 | 342,800 | 1,407 |
| 2021-10-15 | 1,330 | 1,335 | 1,306 | 1,332 | 102,900 | 1,332 |
| 2021-10-14 | 1,322 | 1,338 | 1,293 | 1,318 | 193,800 | 1,318 |
| 2021-10-13 | 1,354 | 1,360 | 1,310 | 1,310 | 317,100 | 1,310 |
| 2021-10-12 | 1,312 | 1,365 | 1,291 | 1,355 | 491,300 | 1,355 |
| 2021-10-11 | 1,278 | 1,319 | 1,267 | 1,316 | 517,700 | 1,316 |
| 2021-10-08 | 1,164 | 1,218 | 1,155 | 1,216 | 130,900 | 1,216 |
| 2021-10-07 | 1,155 | 1,166 | 1,139 | 1,139 | 66,100 | 1,139 |
| 2021-10-06 | 1,189 | 1,195 | 1,149 | 1,155 | 96,000 | 1,155 |
| 2021-10-05 | 1,172 | 1,183 | 1,136 | 1,164 | 110,200 | 1,164 |
| 2021-10-04 | 1,226 | 1,236 | 1,173 | 1,188 | 113,200 | 1,188 |
| 2021-10-01 | 1,232 | 1,244 | 1,201 | 1,206 | 122,500 | 1,206 |
| 2021-09-30 | 1,310 | 1,314 | 1,227 | 1,257 | 214,500 | 1,257 |
| 2021-09-29 | 1,280 | 1,327 | 1,273 | 1,311 | 243,900 | 1,311 |
| 2021-09-28 | 1,301 | 1,321 | 1,257 | 1,321 | 372,000 | 1,321 |
| 2021-09-27 | 1,314 | 1,356 | 1,285 | 1,297 | 1,120,500 | 1,297 |
| 2021-09-24 | 1,172 | 1,178 | 1,168 | 1,172 | 62,700 | 1,172 |
| 2021-09-22 | 1,170 | 1,173 | 1,147 | 1,148 | 64,600 | 1,148 |
| 2021-09-21 | 1,174 | 1,180 | 1,164 | 1,170 | 69,900 | 1,170 |
| 2021-09-17 | 1,181 | 1,214 | 1,181 | 1,214 | 109,300 | 1,214 |
| 2021-09-16 | 1,191 | 1,196 | 1,167 | 1,188 | 85,700 | 1,188 |
| 2021-09-15 | 1,196 | 1,211 | 1,188 | 1,197 | 70,500 | 1,197 |
| 2021-09-14 | 1,215 | 1,220 | 1,203 | 1,220 | 65,400 | 1,220 |
| 2021-09-13 | 1,192 | 1,217 | 1,187 | 1,213 | 71,700 | 1,213 |
| 2021-09-10 | 1,190 | 1,194 | 1,176 | 1,192 | 60,700 | 1,192 |
| 2021-09-09 | 1,172 | 1,198 | 1,172 | 1,184 | 76,400 | 1,184 |
| 2021-09-08 | 1,150 | 1,172 | 1,145 | 1,172 | 67,200 | 1,172 |
| 2021-09-07 | 1,179 | 1,184 | 1,150 | 1,154 | 61,000 | 1,154 |
| 2021-09-06 | 1,160 | 1,171 | 1,155 | 1,171 | 52,700 | 1,171 |
| 2021-09-03 | 1,118 | 1,140 | 1,118 | 1,137 | 89,100 | 1,137 |
| 2021-09-02 | 1,130 | 1,133 | 1,108 | 1,112 | 52,400 | 1,112 |
| 2021-09-01 | 1,113 | 1,127 | 1,113 | 1,125 | 23,000 | 1,125 |
| 2021-08-31 | 1,111 | 1,121 | 1,111 | 1,111 | 30,100 | 1,111 |
| 2021-08-30 | 1,096 | 1,118 | 1,096 | 1,116 | 29,500 | 1,116 |
| 2021-08-27 | 1,099 | 1,099 | 1,084 | 1,096 | 32,700 | 1,096 |
| 2021-08-26 | 1,101 | 1,116 | 1,088 | 1,099 | 94,800 | 1,099 |
| 2021-08-25 | 1,058 | 1,087 | 1,054 | 1,082 | 64,600 | 1,082 |
| 2021-08-24 | 1,052 | 1,068 | 1,050 | 1,058 | 24,500 | 1,058 |
| 2021-08-23 | 1,019 | 1,046 | 1,019 | 1,040 | 43,600 | 1,040 |
| 2021-08-20 | 1,040 | 1,052 | 1,007 | 1,009 | 71,100 | 1,009 |
| 2021-08-19 | 1,075 | 1,077 | 1,045 | 1,046 | 40,000 | 1,046 |
| 2021-08-18 | 1,066 | 1,088 | 1,057 | 1,081 | 36,500 | 1,081 |
| 2021-08-17 | 1,093 | 1,101 | 1,064 | 1,070 | 56,300 | 1,070 |
| 2021-08-16 | 1,108 | 1,108 | 1,085 | 1,091 | 59,400 | 1,091 |
| 2021-08-13 | 1,108 | 1,117 | 1,082 | 1,112 | 59,000 | 1,112 |
| 2021-08-12 | 1,130 | 1,150 | 1,085 | 1,110 | 144,700 | 1,110 |
| 2021-08-11 | 1,085 | 1,110 | 1,074 | 1,101 | 99,000 | 1,101 |
| 2021-08-10 | 1,063 | 1,073 | 1,052 | 1,063 | 32,800 | 1,063 |
| 2021-08-06 | 1,046 | 1,064 | 1,041 | 1,063 | 35,600 | 1,063 |
| 2021-08-05 | 1,047 | 1,052 | 1,040 | 1,046 | 21,200 | 1,046 |
| 2021-08-04 | 1,068 | 1,068 | 1,044 | 1,052 | 41,000 | 1,052 |
| 2021-08-03 | 1,060 | 1,067 | 1,054 | 1,059 | 18,700 | 1,059 |
| 2021-08-02 | 1,037 | 1,061 | 1,037 | 1,060 | 33,600 | 1,060 |
| 2021-07-30 | 1,047 | 1,047 | 1,030 | 1,037 | 28,000 | 1,037 |
| 2021-07-29 | 1,032 | 1,049 | 1,032 | 1,049 | 40,400 | 1,049 |
| 2021-07-28 | 1,048 | 1,051 | 1,030 | 1,032 | 41,400 | 1,032 |
| 2021-07-27 | 1,044 | 1,061 | 1,039 | 1,057 | 36,300 | 1,057 |
| 2021-07-26 | 1,042 | 1,042 | 1,030 | 1,037 | 54,800 | 1,037 |
| 2021-07-21 | 1,035 | 1,035 | 1,021 | 1,025 | 40,300 | 1,025 |
| 2021-07-20 | 1,030 | 1,037 | 1,015 | 1,015 | 42,000 | 1,015 |
| 2021-07-19 | 1,041 | 1,042 | 1,022 | 1,033 | 36,200 | 1,033 |
| 2021-07-16 | 1,039 | 1,055 | 1,038 | 1,052 | 26,300 | 1,052 |
| 2021-07-15 | 1,071 | 1,072 | 1,048 | 1,049 | 45,500 | 1,049 |
| 2021-07-14 | 1,058 | 1,071 | 1,053 | 1,064 | 32,000 | 1,064 |
| 2021-07-13 | 1,057 | 1,070 | 1,057 | 1,065 | 30,800 | 1,065 |
| 2021-07-12 | 1,045 | 1,058 | 1,036 | 1,052 | 37,000 | 1,052 |
| 2021-07-09 | 1,004 | 1,030 | 1,001 | 1,024 | 84,900 | 1,024 |
| 2021-07-08 | 1,042 | 1,044 | 1,022 | 1,024 | 63,400 | 1,024 |
| 2021-07-07 | 1,053 | 1,069 | 1,044 | 1,049 | 55,600 | 1,049 |
| 2021-07-06 | 1,070 | 1,076 | 1,060 | 1,060 | 30,000 | 1,060 |
| 2021-07-05 | 1,079 | 1,079 | 1,057 | 1,062 | 35,300 | 1,062 |
| 2021-07-02 | 1,075 | 1,086 | 1,065 | 1,079 | 54,100 | 1,079 |
| 2021-07-01 | 1,094 | 1,094 | 1,066 | 1,066 | 77,700 | 1,066 |
| 2021-06-30 | 1,095 | 1,106 | 1,088 | 1,090 | 35,800 | 1,090 |
| 2021-06-29 | 1,107 | 1,107 | 1,084 | 1,088 | 51,500 | 1,088 |
| 2021-06-28 | 1,103 | 1,114 | 1,098 | 1,107 | 49,500 | 1,107 |
| 2021-06-25 | 1,100 | 1,107 | 1,088 | 1,101 | 62,800 | 1,101 |
| 2021-06-24 | 1,098 | 1,103 | 1,080 | 1,086 | 81,200 | 1,086 |
| 2021-06-23 | 1,115 | 1,126 | 1,097 | 1,101 | 43,800 | 1,101 |
| 2021-06-22 | 1,121 | 1,127 | 1,106 | 1,112 | 47,600 | 1,112 |
| 2021-06-21 | 1,110 | 1,110 | 1,084 | 1,089 | 74,900 | 1,089 |
| 2021-06-18 | 1,174 | 1,174 | 1,124 | 1,124 | 84,600 | 1,124 |
| 2021-06-17 | 1,164 | 1,171 | 1,157 | 1,166 | 42,700 | 1,166 |
| 2021-06-16 | 1,160 | 1,174 | 1,154 | 1,164 | 56,000 | 1,164 |
| 2021-06-15 | 1,176 | 1,179 | 1,161 | 1,162 | 46,300 | 1,162 |
| 2021-06-14 | 1,179 | 1,186 | 1,161 | 1,170 | 48,100 | 1,170 |
| 2021-06-11 | 1,197 | 1,205 | 1,176 | 1,179 | 72,300 | 1,179 |
| 2021-06-10 | 1,197 | 1,212 | 1,192 | 1,199 | 62,100 | 1,199 |
| 2021-06-09 | 1,181 | 1,214 | 1,179 | 1,200 | 83,000 | 1,200 |
| 2021-06-08 | 1,175 | 1,192 | 1,175 | 1,181 | 43,700 | 1,181 |
| 2021-06-07 | 1,195 | 1,202 | 1,175 | 1,175 | 50,400 | 1,175 |
| 2021-06-04 | 1,175 | 1,192 | 1,158 | 1,191 | 87,600 | 1,191 |
| 2021-06-03 | 1,194 | 1,194 | 1,166 | 1,169 | 73,700 | 1,169 |
| 2021-06-02 | 1,194 | 1,197 | 1,181 | 1,182 | 78,500 | 1,182 |
| 2021-06-01 | 1,200 | 1,208 | 1,188 | 1,202 | 53,800 | 1,202 |
| 2021-05-31 | 1,204 | 1,234 | 1,193 | 1,197 | 136,100 | 1,197 |
| 2021-05-28 | 1,200 | 1,214 | 1,185 | 1,198 | 74,600 | 1,198 |
| 2021-05-27 | 1,191 | 1,207 | 1,183 | 1,193 | 88,000 | 1,193 |
| 2021-05-26 | 1,180 | 1,191 | 1,176 | 1,183 | 65,900 | 1,183 |
| 2021-05-25 | 1,190 | 1,203 | 1,185 | 1,195 | 65,700 | 1,195 |
| 2021-05-24 | 1,172 | 1,190 | 1,154 | 1,186 | 119,500 | 1,186 |
| 2021-05-21 | 1,201 | 1,210 | 1,169 | 1,171 | 123,100 | 1,171 |
| 2021-05-20 | 1,145 | 1,196 | 1,142 | 1,194 | 144,400 | 1,194 |
| 2021-05-19 | 1,119 | 1,157 | 1,119 | 1,142 | 156,600 | 1,142 |
| 2021-05-18 | 1,110 | 1,126 | 1,094 | 1,108 | 97,300 | 1,108 |
| 2021-05-17 | 1,127 | 1,135 | 1,075 | 1,105 | 157,600 | 1,105 |
| 2021-05-14 | 1,147 | 1,153 | 1,118 | 1,127 | 169,600 | 1,127 |
| 2021-05-13 | 1,170 | 1,188 | 1,104 | 1,135 | 301,500 | 1,135 |
| 2021-05-12 | 1,171 | 1,193 | 1,126 | 1,140 | 182,900 | 1,140 |
| 2021-05-11 | 1,235 | 1,238 | 1,194 | 1,201 | 96,500 | 1,201 |
| 2021-05-10 | 1,235 | 1,243 | 1,226 | 1,241 | 68,100 | 1,241 |
| 2021-05-07 | 1,219 | 1,234 | 1,208 | 1,229 | 77,800 | 1,229 |
| 2021-05-06 | 1,192 | 1,216 | 1,180 | 1,208 | 105,400 | 1,208 |
| 2021-04-30 | 1,199 | 1,225 | 1,192 | 1,192 | 95,000 | 1,192 |
| 2021-04-28 | 1,194 | 1,214 | 1,183 | 1,202 | 101,100 | 1,202 |
| 2021-04-27 | 1,193 | 1,217 | 1,185 | 1,200 | 80,800 | 1,200 |
| 2021-04-26 | 1,220 | 1,220 | 1,177 | 1,205 | 169,800 | 1,205 |
| 2021-04-23 | 1,225 | 1,245 | 1,216 | 1,221 | 114,700 | 1,221 |
| 2021-04-22 | 1,249 | 1,258 | 1,225 | 1,240 | 137,700 | 1,240 |
| 2021-04-21 | 1,248 | 1,260 | 1,202 | 1,214 | 280,700 | 1,214 |
| 2021-04-20 | 1,265 | 1,289 | 1,238 | 1,265 | 303,400 | 1,265 |
| 2021-04-19 | 1,273 | 1,296 | 1,254 | 1,283 | 451,200 | 1,283 |
| 2021-04-16 | 1,250 | 1,280 | 1,210 | 1,260 | 1,009,400 | 1,260 |
| 2021-04-15 | 1,153 | 1,175 | 1,141 | 1,165 | 122,800 | 1,165 |
| 2021-04-14 | 1,159 | 1,190 | 1,148 | 1,160 | 235,400 | 1,160 |
| 2021-04-13 | 1,113 | 1,148 | 1,108 | 1,148 | 181,200 | 1,148 |
| 2021-04-12 | 1,090 | 1,128 | 1,083 | 1,110 | 122,800 | 1,110 |
| 2021-04-09 | 1,079 | 1,090 | 1,065 | 1,079 | 79,200 | 1,079 |
| 2021-04-08 | 1,092 | 1,116 | 1,067 | 1,083 | 160,800 | 1,083 |
| 2021-04-07 | 1,065 | 1,087 | 1,053 | 1,087 | 178,900 | 1,087 |
| 2021-04-06 | 1,083 | 1,119 | 1,065 | 1,079 | 324,200 | 1,079 |
| 2021-04-05 | 1,031 | 1,130 | 1,031 | 1,105 | 832,900 | 1,105 |
| 2021-04-02 | 993 | 1,029 | 981 | 1,013 | 156,500 | 1,013 |
| 2021-04-01 | 989 | 1,002 | 976 | 978 | 70,400 | 978 |
| 2021-03-31 | 1,000 | 1,003 | 979 | 981 | 66,300 | 981 |
| 2021-03-30 | 986 | 1,007 | 984 | 990 | 76,700 | 990 |
| 2021-03-29 | 1,003 | 1,004 | 980 | 995 | 88,200 | 995 |
| 2021-03-26 | 970 | 985 | 962 | 981 | 42,200 | 981 |
| 2021-03-25 | 961 | 964 | 951 | 961 | 57,000 | 961 |
| 2021-03-24 | 976 | 977 | 946 | 946 | 58,600 | 946 |
| 2021-03-23 | 990 | 1,008 | 986 | 986 | 49,600 | 986 |
| 2021-03-22 | 994 | 998 | 982 | 994 | 72,000 | 994 |
| 2021-03-19 | 995 | 1,010 | 987 | 1,004 | 88,600 | 1,004 |
| 2021-03-18 | 1,000 | 1,002 | 983 | 1,000 | 66,000 | 1,000 |
| 2021-03-17 | 989 | 1,010 | 986 | 1,000 | 85,200 | 1,000 |
| 2021-03-16 | 978 | 989 | 974 | 989 | 37,300 | 989 |
| 2021-03-15 | 969 | 980 | 963 | 980 | 49,500 | 980 |
| 2021-03-12 | 950 | 969 | 945 | 969 | 62,600 | 969 |
| 2021-03-11 | 951 | 960 | 941 | 949 | 46,400 | 949 |
| 2021-03-10 | 950 | 950 | 938 | 943 | 45,500 | 943 |
| 2021-03-09 | 933 | 950 | 926 | 950 | 63,900 | 950 |
| 2021-03-08 | 943 | 946 | 925 | 933 | 63,700 | 933 |
| 2021-03-05 | 935 | 937 | 909 | 934 | 70,900 | 934 |
| 2021-03-04 | 943 | 945 | 926 | 938 | 56,000 | 938 |
| 2021-03-03 | 949 | 963 | 945 | 958 | 48,200 | 958 |
| 2021-03-02 | 952 | 953 | 925 | 949 | 81,500 | 949 |
| 2021-03-01 | 955 | 958 | 936 | 946 | 72,100 | 946 |
| 2021-02-26 | 981 | 982 | 953 | 953 | 79,700 | 953 |
| 2021-02-25 | 992 | 1,003 | 982 | 991 | 64,300 | 991 |
| 2021-02-24 | 1,010 | 1,011 | 982 | 984 | 111,500 | 984 |
| 2021-02-22 | 974 | 1,018 | 967 | 1,006 | 167,200 | 1,006 |
| 2021-02-19 | 981 | 982 | 955 | 961 | 85,400 | 961 |
| 2021-02-18 | 1,003 | 1,012 | 990 | 995 | 159,300 | 995 |
| 2021-02-17 | 984 | 1,008 | 972 | 1,004 | 208,200 | 1,004 |
| 2021-02-16 | 986 | 988 | 967 | 969 | 71,300 | 969 |
| 2021-02-15 | 966 | 996 | 963 | 986 | 204,400 | 986 |
| 2021-02-12 | 948 | 960 | 930 | 955 | 98,400 | 955 |
| 2021-02-10 | 952 | 960 | 948 | 956 | 45,300 | 956 |
| 2021-02-09 | 966 | 977 | 957 | 960 | 72,900 | 960 |
| 2021-02-08 | 964 | 966 | 950 | 963 | 65,300 | 963 |
| 2021-02-05 | 959 | 966 | 954 | 958 | 52,900 | 958 |
| 2021-02-04 | 960 | 967 | 955 | 961 | 47,500 | 961 |
| 2021-02-03 | 960 | 967 | 950 | 962 | 46,300 | 962 |
| 2021-02-02 | 944 | 963 | 934 | 960 | 61,200 | 960 |
| 2021-02-01 | 935 | 952 | 927 | 941 | 74,800 | 941 |
| 2021-01-29 | 967 | 975 | 940 | 940 | 96,400 | 940 |
| 2021-01-28 | 959 | 970 | 954 | 966 | 120,200 | 966 |
| 2021-01-27 | 983 | 985 | 970 | 974 | 63,600 | 974 |
| 2021-01-26 | 990 | 990 | 969 | 976 | 74,300 | 976 |
| 2021-01-25 | 990 | 990 | 969 | 986 | 107,300 | 986 |
| 2021-01-22 | 988 | 994 | 974 | 985 | 85,500 | 985 |
| 2021-01-21 | 980 | 997 | 976 | 989 | 84,200 | 989 |
| 2021-01-20 | 977 | 983 | 969 | 977 | 80,100 | 977 |
| 2021-01-19 | 989 | 1,006 | 978 | 980 | 102,300 | 980 |
| 2021-01-18 | 986 | 999 | 973 | 989 | 101,200 | 989 |
| 2021-01-15 | 1,004 | 1,018 | 985 | 991 | 119,100 | 991 |
| 2021-01-14 | 1,028 | 1,042 | 1,000 | 1,003 | 218,300 | 1,003 |
| 2021-01-13 | 995 | 1,033 | 986 | 1,016 | 204,600 | 1,016 |
| 2021-01-12 | 1,000 | 1,008 | 984 | 995 | 142,600 | 995 |
| 2021-01-08 | 963 | 994 | 961 | 994 | 162,100 | 994 |
| 2021-01-07 | 961 | 974 | 956 | 962 | 122,600 | 962 |
| 2021-01-06 | 962 | 972 | 944 | 961 | 212,400 | 961 |
| 2021-01-05 | 940 | 972 | 938 | 967 | 145,500 | 967 |
| 2021-01-04 | 974 | 974 | 935 | 949 | 175,200 | 949 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [2006-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [2004-09-27]1株→1.1株 [2003-09-25]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.1株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株
