7718 スター精密(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 | 1,548 | 1,554 | 1,542 | 1,549 | 79,900 | 1,549 |
| 2021-12-29 | 1,554 | 1,561 | 1,545 | 1,556 | 186,500 | 1,556 |
| 2021-12-28 | 1,576 | 1,595 | 1,571 | 1,584 | 199,300 | 1,584 |
| 2021-12-27 | 1,575 | 1,577 | 1,562 | 1,570 | 95,600 | 1,570 |
| 2021-12-24 | 1,597 | 1,602 | 1,574 | 1,574 | 93,300 | 1,574 |
| 2021-12-23 | 1,580 | 1,596 | 1,578 | 1,593 | 138,700 | 1,593 |
| 2021-12-22 | 1,571 | 1,577 | 1,555 | 1,566 | 108,400 | 1,566 |
| 2021-12-21 | 1,588 | 1,591 | 1,559 | 1,568 | 197,600 | 1,568 |
| 2021-12-20 | 1,609 | 1,614 | 1,566 | 1,568 | 157,800 | 1,568 |
| 2021-12-17 | 1,649 | 1,651 | 1,616 | 1,626 | 232,600 | 1,626 |
| 2021-12-16 | 1,625 | 1,676 | 1,623 | 1,660 | 504,300 | 1,660 |
| 2021-12-15 | 1,602 | 1,613 | 1,590 | 1,594 | 114,400 | 1,594 |
| 2021-12-14 | 1,601 | 1,607 | 1,585 | 1,607 | 178,300 | 1,607 |
| 2021-12-13 | 1,615 | 1,629 | 1,596 | 1,601 | 183,900 | 1,601 |
| 2021-12-10 | 1,598 | 1,617 | 1,595 | 1,608 | 205,300 | 1,608 |
| 2021-12-09 | 1,616 | 1,622 | 1,589 | 1,599 | 262,700 | 1,599 |
| 2021-12-08 | 1,567 | 1,611 | 1,565 | 1,602 | 373,000 | 1,602 |
| 2021-12-07 | 1,542 | 1,560 | 1,532 | 1,560 | 184,900 | 1,560 |
| 2021-12-06 | 1,515 | 1,560 | 1,514 | 1,514 | 327,100 | 1,514 |
| 2021-12-03 | 1,450 | 1,485 | 1,442 | 1,485 | 155,600 | 1,485 |
| 2021-12-02 | 1,429 | 1,457 | 1,429 | 1,449 | 232,200 | 1,449 |
| 2021-12-01 | 1,436 | 1,450 | 1,416 | 1,442 | 130,400 | 1,442 |
| 2021-11-30 | 1,490 | 1,503 | 1,443 | 1,446 | 267,600 | 1,446 |
| 2021-11-29 | 1,499 | 1,502 | 1,462 | 1,468 | 266,800 | 1,468 |
| 2021-11-26 | 1,549 | 1,551 | 1,525 | 1,533 | 140,600 | 1,533 |
| 2021-11-25 | 1,575 | 1,575 | 1,558 | 1,564 | 71,700 | 1,564 |
| 2021-11-24 | 1,569 | 1,585 | 1,563 | 1,570 | 120,300 | 1,570 |
| 2021-11-22 | 1,562 | 1,587 | 1,555 | 1,583 | 231,800 | 1,583 |
| 2021-11-19 | 1,545 | 1,557 | 1,538 | 1,557 | 101,800 | 1,557 |
| 2021-11-18 | 1,551 | 1,564 | 1,528 | 1,559 | 146,500 | 1,559 |
| 2021-11-17 | 1,561 | 1,565 | 1,543 | 1,562 | 119,400 | 1,562 |
| 2021-11-16 | 1,566 | 1,571 | 1,546 | 1,554 | 146,600 | 1,554 |
| 2021-11-15 | 1,570 | 1,595 | 1,561 | 1,565 | 203,500 | 1,565 |
| 2021-11-12 | 1,545 | 1,603 | 1,544 | 1,565 | 620,400 | 1,565 |
| 2021-11-11 | 1,477 | 1,492 | 1,473 | 1,478 | 135,100 | 1,478 |
| 2021-11-10 | 1,480 | 1,498 | 1,475 | 1,492 | 135,100 | 1,492 |
| 2021-11-09 | 1,490 | 1,491 | 1,479 | 1,482 | 160,300 | 1,482 |
| 2021-11-08 | 1,508 | 1,508 | 1,488 | 1,493 | 90,100 | 1,493 |
| 2021-11-05 | 1,513 | 1,513 | 1,485 | 1,490 | 131,600 | 1,490 |
| 2021-11-04 | 1,494 | 1,518 | 1,486 | 1,513 | 170,900 | 1,513 |
| 2021-11-02 | 1,507 | 1,511 | 1,489 | 1,491 | 99,200 | 1,491 |
| 2021-11-01 | 1,513 | 1,513 | 1,496 | 1,510 | 100,300 | 1,510 |
| 2021-10-29 | 1,487 | 1,499 | 1,473 | 1,491 | 128,000 | 1,491 |
| 2021-10-28 | 1,485 | 1,498 | 1,477 | 1,494 | 109,500 | 1,494 |
| 2021-10-27 | 1,502 | 1,502 | 1,493 | 1,496 | 95,500 | 1,496 |
| 2021-10-26 | 1,496 | 1,499 | 1,482 | 1,492 | 103,600 | 1,492 |
| 2021-10-25 | 1,480 | 1,488 | 1,469 | 1,475 | 186,600 | 1,475 |
| 2021-10-22 | 1,481 | 1,501 | 1,473 | 1,488 | 127,900 | 1,488 |
| 2021-10-21 | 1,534 | 1,537 | 1,494 | 1,494 | 114,900 | 1,494 |
| 2021-10-20 | 1,534 | 1,537 | 1,509 | 1,516 | 145,300 | 1,516 |
| 2021-10-19 | 1,527 | 1,533 | 1,519 | 1,528 | 141,100 | 1,528 |
| 2021-10-18 | 1,525 | 1,525 | 1,504 | 1,519 | 158,200 | 1,519 |
| 2021-10-15 | 1,487 | 1,527 | 1,483 | 1,527 | 153,900 | 1,527 |
| 2021-10-14 | 1,473 | 1,475 | 1,452 | 1,473 | 189,600 | 1,473 |
| 2021-10-13 | 1,497 | 1,498 | 1,469 | 1,472 | 262,400 | 1,472 |
| 2021-10-12 | 1,507 | 1,511 | 1,494 | 1,506 | 163,100 | 1,506 |
| 2021-10-11 | 1,505 | 1,513 | 1,493 | 1,505 | 191,100 | 1,505 |
| 2021-10-08 | 1,496 | 1,514 | 1,489 | 1,505 | 231,200 | 1,505 |
| 2021-10-07 | 1,490 | 1,498 | 1,475 | 1,480 | 268,800 | 1,480 |
| 2021-10-06 | 1,498 | 1,522 | 1,477 | 1,492 | 237,300 | 1,492 |
| 2021-10-05 | 1,500 | 1,505 | 1,472 | 1,487 | 229,600 | 1,487 |
| 2021-10-04 | 1,551 | 1,558 | 1,511 | 1,515 | 229,800 | 1,515 |
| 2021-10-01 | 1,549 | 1,554 | 1,518 | 1,532 | 232,200 | 1,532 |
| 2021-09-30 | 1,579 | 1,579 | 1,553 | 1,557 | 167,800 | 1,557 |
| 2021-09-29 | 1,585 | 1,586 | 1,556 | 1,574 | 205,500 | 1,574 |
| 2021-09-28 | 1,618 | 1,620 | 1,592 | 1,601 | 210,500 | 1,601 |
| 2021-09-27 | 1,667 | 1,667 | 1,603 | 1,609 | 317,000 | 1,609 |
| 2021-09-24 | 1,645 | 1,661 | 1,642 | 1,657 | 221,500 | 1,657 |
| 2021-09-22 | 1,635 | 1,655 | 1,621 | 1,629 | 235,300 | 1,629 |
| 2021-09-21 | 1,620 | 1,654 | 1,620 | 1,644 | 284,200 | 1,644 |
| 2021-09-17 | 1,628 | 1,656 | 1,616 | 1,647 | 467,800 | 1,647 |
| 2021-09-16 | 1,618 | 1,632 | 1,603 | 1,610 | 366,500 | 1,610 |
| 2021-09-15 | 1,569 | 1,584 | 1,561 | 1,584 | 327,100 | 1,584 |
| 2021-09-14 | 1,606 | 1,607 | 1,586 | 1,600 | 350,000 | 1,600 |
| 2021-09-13 | 1,594 | 1,610 | 1,582 | 1,610 | 142,600 | 1,610 |
| 2021-09-10 | 1,586 | 1,610 | 1,586 | 1,605 | 158,200 | 1,605 |
| 2021-09-09 | 1,593 | 1,600 | 1,568 | 1,586 | 256,500 | 1,586 |
| 2021-09-08 | 1,601 | 1,615 | 1,591 | 1,607 | 205,200 | 1,607 |
| 2021-09-07 | 1,616 | 1,616 | 1,598 | 1,607 | 173,700 | 1,607 |
| 2021-09-06 | 1,611 | 1,623 | 1,604 | 1,609 | 148,600 | 1,609 |
| 2021-09-03 | 1,577 | 1,608 | 1,577 | 1,598 | 263,900 | 1,598 |
| 2021-09-02 | 1,582 | 1,589 | 1,562 | 1,573 | 164,600 | 1,573 |
| 2021-09-01 | 1,574 | 1,584 | 1,562 | 1,582 | 182,900 | 1,582 |
| 2021-08-31 | 1,554 | 1,578 | 1,554 | 1,574 | 390,100 | 1,574 |
| 2021-08-30 | 1,559 | 1,570 | 1,549 | 1,554 | 243,500 | 1,554 |
| 2021-08-27 | 1,533 | 1,553 | 1,518 | 1,545 | 231,600 | 1,545 |
| 2021-08-26 | 1,544 | 1,560 | 1,530 | 1,536 | 213,700 | 1,536 |
| 2021-08-25 | 1,540 | 1,558 | 1,520 | 1,540 | 272,500 | 1,540 |
| 2021-08-24 | 1,500 | 1,535 | 1,495 | 1,532 | 413,200 | 1,532 |
| 2021-08-23 | 1,454 | 1,516 | 1,448 | 1,497 | 437,900 | 1,497 |
| 2021-08-20 | 1,462 | 1,465 | 1,427 | 1,435 | 198,000 | 1,435 |
| 2021-08-19 | 1,490 | 1,493 | 1,464 | 1,465 | 266,500 | 1,465 |
| 2021-08-18 | 1,491 | 1,499 | 1,478 | 1,491 | 216,500 | 1,491 |
| 2021-08-17 | 1,538 | 1,552 | 1,501 | 1,502 | 335,300 | 1,502 |
| 2021-08-16 | 1,550 | 1,552 | 1,510 | 1,522 | 319,700 | 1,522 |
| 2021-08-13 | 1,566 | 1,566 | 1,548 | 1,563 | 170,600 | 1,563 |
| 2021-08-12 | 1,556 | 1,576 | 1,546 | 1,551 | 282,700 | 1,551 |
| 2021-08-11 | 1,599 | 1,611 | 1,532 | 1,552 | 967,400 | 1,552 |
| 2021-08-10 | 1,696 | 1,712 | 1,678 | 1,707 | 179,800 | 1,707 |
| 2021-08-06 | 1,676 | 1,684 | 1,664 | 1,675 | 108,500 | 1,675 |
| 2021-08-05 | 1,654 | 1,667 | 1,648 | 1,657 | 103,200 | 1,657 |
| 2021-08-04 | 1,675 | 1,682 | 1,657 | 1,660 | 89,600 | 1,660 |
| 2021-08-03 | 1,655 | 1,685 | 1,655 | 1,681 | 81,300 | 1,681 |
| 2021-08-02 | 1,663 | 1,686 | 1,650 | 1,683 | 125,600 | 1,683 |
| 2021-07-30 | 1,652 | 1,662 | 1,642 | 1,642 | 153,800 | 1,642 |
| 2021-07-29 | 1,643 | 1,665 | 1,637 | 1,665 | 131,100 | 1,665 |
| 2021-07-28 | 1,648 | 1,661 | 1,633 | 1,643 | 106,800 | 1,643 |
| 2021-07-27 | 1,698 | 1,699 | 1,673 | 1,673 | 83,200 | 1,673 |
| 2021-07-26 | 1,672 | 1,692 | 1,667 | 1,692 | 197,900 | 1,692 |
| 2021-07-21 | 1,660 | 1,660 | 1,623 | 1,629 | 148,100 | 1,629 |
| 2021-07-20 | 1,646 | 1,650 | 1,627 | 1,627 | 153,200 | 1,627 |
| 2021-07-19 | 1,674 | 1,674 | 1,652 | 1,661 | 141,400 | 1,661 |
| 2021-07-16 | 1,700 | 1,720 | 1,698 | 1,698 | 110,800 | 1,698 |
| 2021-07-15 | 1,721 | 1,728 | 1,705 | 1,707 | 131,500 | 1,707 |
| 2021-07-14 | 1,721 | 1,747 | 1,706 | 1,740 | 190,600 | 1,740 |
| 2021-07-13 | 1,698 | 1,743 | 1,693 | 1,743 | 221,700 | 1,743 |
| 2021-07-12 | 1,653 | 1,698 | 1,653 | 1,698 | 281,300 | 1,698 |
| 2021-07-09 | 1,622 | 1,647 | 1,616 | 1,645 | 280,900 | 1,645 |
| 2021-07-08 | 1,676 | 1,684 | 1,649 | 1,661 | 456,000 | 1,661 |
| 2021-07-07 | 1,647 | 1,649 | 1,622 | 1,622 | 224,300 | 1,622 |
| 2021-07-06 | 1,671 | 1,674 | 1,654 | 1,663 | 131,700 | 1,663 |
| 2021-07-05 | 1,694 | 1,698 | 1,671 | 1,675 | 151,500 | 1,675 |
| 2021-07-02 | 1,694 | 1,720 | 1,693 | 1,711 | 164,300 | 1,711 |
| 2021-07-01 | 1,700 | 1,709 | 1,685 | 1,698 | 247,200 | 1,698 |
| 2021-06-30 | 1,691 | 1,696 | 1,670 | 1,691 | 255,700 | 1,691 |
| 2021-06-29 | 1,698 | 1,698 | 1,674 | 1,687 | 284,400 | 1,687 |
| 2021-06-28 | 1,722 | 1,748 | 1,722 | 1,740 | 306,900 | 1,740 |
| 2021-06-25 | 1,735 | 1,739 | 1,722 | 1,727 | 216,800 | 1,727 |
| 2021-06-24 | 1,718 | 1,739 | 1,713 | 1,721 | 325,400 | 1,721 |
| 2021-06-23 | 1,760 | 1,776 | 1,735 | 1,736 | 322,400 | 1,736 |
| 2021-06-22 | 1,771 | 1,778 | 1,745 | 1,775 | 352,900 | 1,775 |
| 2021-06-21 | 1,787 | 1,788 | 1,762 | 1,763 | 316,100 | 1,763 |
| 2021-06-18 | 1,845 | 1,861 | 1,831 | 1,842 | 245,600 | 1,842 |
| 2021-06-17 | 1,851 | 1,875 | 1,833 | 1,847 | 289,500 | 1,847 |
| 2021-06-16 | 1,812 | 1,849 | 1,807 | 1,845 | 183,300 | 1,845 |
| 2021-06-15 | 1,821 | 1,838 | 1,816 | 1,822 | 148,000 | 1,822 |
| 2021-06-14 | 1,798 | 1,846 | 1,791 | 1,836 | 301,700 | 1,836 |
| 2021-06-11 | 1,796 | 1,812 | 1,786 | 1,810 | 228,600 | 1,810 |
| 2021-06-10 | 1,794 | 1,822 | 1,776 | 1,818 | 258,500 | 1,818 |
| 2021-06-09 | 1,842 | 1,854 | 1,804 | 1,805 | 376,000 | 1,805 |
| 2021-06-08 | 1,890 | 1,893 | 1,845 | 1,854 | 351,800 | 1,854 |
| 2021-06-07 | 1,865 | 1,886 | 1,855 | 1,875 | 490,300 | 1,875 |
| 2021-06-04 | 1,838 | 1,845 | 1,816 | 1,841 | 292,800 | 1,841 |
| 2021-06-03 | 1,806 | 1,875 | 1,803 | 1,860 | 604,800 | 1,860 |
| 2021-06-02 | 1,826 | 1,830 | 1,777 | 1,792 | 466,500 | 1,792 |
| 2021-06-01 | 1,826 | 1,854 | 1,799 | 1,842 | 439,500 | 1,842 |
| 2021-05-31 | 1,767 | 1,805 | 1,765 | 1,803 | 308,300 | 1,803 |
| 2021-05-28 | 1,760 | 1,775 | 1,754 | 1,760 | 421,000 | 1,760 |
| 2021-05-27 | 1,780 | 1,796 | 1,756 | 1,757 | 511,200 | 1,757 |
| 2021-05-26 | 1,748 | 1,766 | 1,746 | 1,759 | 358,600 | 1,759 |
| 2021-05-25 | 1,734 | 1,764 | 1,723 | 1,744 | 340,100 | 1,744 |
| 2021-05-24 | 1,709 | 1,729 | 1,709 | 1,717 | 188,500 | 1,717 |
| 2021-05-21 | 1,703 | 1,718 | 1,690 | 1,715 | 170,900 | 1,715 |
| 2021-05-20 | 1,705 | 1,710 | 1,693 | 1,695 | 138,300 | 1,695 |
| 2021-05-19 | 1,695 | 1,716 | 1,691 | 1,703 | 114,600 | 1,703 |
| 2021-05-18 | 1,700 | 1,724 | 1,693 | 1,717 | 205,800 | 1,717 |
| 2021-05-17 | 1,691 | 1,709 | 1,680 | 1,695 | 100,700 | 1,695 |
| 2021-05-14 | 1,742 | 1,759 | 1,681 | 1,692 | 388,600 | 1,692 |
| 2021-05-13 | 1,656 | 1,705 | 1,652 | 1,690 | 201,500 | 1,690 |
| 2021-05-12 | 1,674 | 1,684 | 1,647 | 1,656 | 168,200 | 1,656 |
| 2021-05-11 | 1,695 | 1,710 | 1,673 | 1,674 | 173,800 | 1,674 |
| 2021-05-10 | 1,674 | 1,698 | 1,674 | 1,692 | 148,200 | 1,692 |
| 2021-05-07 | 1,659 | 1,682 | 1,654 | 1,674 | 150,300 | 1,674 |
| 2021-05-06 | 1,641 | 1,663 | 1,641 | 1,652 | 99,900 | 1,652 |
| 2021-04-30 | 1,660 | 1,675 | 1,649 | 1,649 | 83,000 | 1,649 |
| 2021-04-28 | 1,650 | 1,672 | 1,648 | 1,662 | 78,500 | 1,662 |
| 2021-04-27 | 1,660 | 1,676 | 1,651 | 1,657 | 99,500 | 1,657 |
| 2021-04-26 | 1,683 | 1,687 | 1,653 | 1,653 | 109,100 | 1,653 |
| 2021-04-23 | 1,700 | 1,701 | 1,675 | 1,678 | 68,700 | 1,678 |
| 2021-04-22 | 1,710 | 1,742 | 1,687 | 1,699 | 110,700 | 1,699 |
| 2021-04-21 | 1,695 | 1,701 | 1,660 | 1,674 | 168,200 | 1,674 |
| 2021-04-20 | 1,714 | 1,723 | 1,690 | 1,707 | 163,700 | 1,707 |
| 2021-04-19 | 1,724 | 1,727 | 1,692 | 1,715 | 246,100 | 1,715 |
| 2021-04-16 | 1,673 | 1,685 | 1,660 | 1,661 | 66,200 | 1,661 |
| 2021-04-15 | 1,669 | 1,679 | 1,658 | 1,668 | 101,700 | 1,668 |
| 2021-04-14 | 1,679 | 1,695 | 1,673 | 1,685 | 101,200 | 1,685 |
| 2021-04-13 | 1,672 | 1,693 | 1,671 | 1,682 | 95,700 | 1,682 |
| 2021-04-12 | 1,677 | 1,686 | 1,667 | 1,670 | 112,300 | 1,670 |
| 2021-04-09 | 1,688 | 1,690 | 1,657 | 1,669 | 125,500 | 1,669 |
| 2021-04-08 | 1,687 | 1,696 | 1,670 | 1,674 | 85,700 | 1,674 |
| 2021-04-07 | 1,673 | 1,695 | 1,662 | 1,693 | 105,300 | 1,693 |
| 2021-04-06 | 1,682 | 1,691 | 1,645 | 1,655 | 89,300 | 1,655 |
| 2021-04-05 | 1,679 | 1,689 | 1,666 | 1,689 | 98,400 | 1,689 |
| 2021-04-02 | 1,676 | 1,678 | 1,647 | 1,666 | 70,900 | 1,666 |
| 2021-04-01 | 1,662 | 1,664 | 1,642 | 1,655 | 89,600 | 1,655 |
| 2021-03-31 | 1,647 | 1,664 | 1,641 | 1,650 | 110,600 | 1,650 |
| 2021-03-30 | 1,625 | 1,654 | 1,623 | 1,650 | 170,800 | 1,650 |
| 2021-03-29 | 1,645 | 1,647 | 1,611 | 1,628 | 223,000 | 1,628 |
| 2021-03-26 | 1,676 | 1,676 | 1,639 | 1,645 | 249,300 | 1,645 |
| 2021-03-25 | 1,661 | 1,699 | 1,646 | 1,649 | 224,500 | 1,649 |
| 2021-03-24 | 1,653 | 1,660 | 1,618 | 1,622 | 164,500 | 1,622 |
| 2021-03-23 | 1,700 | 1,719 | 1,675 | 1,675 | 159,800 | 1,675 |
| 2021-03-22 | 1,712 | 1,736 | 1,699 | 1,712 | 186,000 | 1,712 |
| 2021-03-19 | 1,681 | 1,750 | 1,679 | 1,750 | 325,900 | 1,750 |
| 2021-03-18 | 1,700 | 1,728 | 1,694 | 1,721 | 183,300 | 1,721 |
| 2021-03-17 | 1,673 | 1,690 | 1,664 | 1,674 | 68,300 | 1,674 |
| 2021-03-16 | 1,701 | 1,712 | 1,681 | 1,686 | 85,800 | 1,686 |
| 2021-03-15 | 1,709 | 1,712 | 1,668 | 1,688 | 184,600 | 1,688 |
| 2021-03-12 | 1,660 | 1,708 | 1,658 | 1,708 | 216,100 | 1,708 |
| 2021-03-11 | 1,607 | 1,688 | 1,607 | 1,677 | 318,600 | 1,677 |
| 2021-03-10 | 1,570 | 1,597 | 1,566 | 1,589 | 113,900 | 1,589 |
| 2021-03-09 | 1,601 | 1,608 | 1,580 | 1,581 | 149,600 | 1,581 |
| 2021-03-08 | 1,566 | 1,595 | 1,552 | 1,589 | 251,700 | 1,589 |
| 2021-03-05 | 1,559 | 1,559 | 1,528 | 1,545 | 191,500 | 1,545 |
| 2021-03-04 | 1,568 | 1,568 | 1,550 | 1,558 | 149,800 | 1,558 |
| 2021-03-03 | 1,562 | 1,572 | 1,552 | 1,560 | 175,500 | 1,560 |
| 2021-03-02 | 1,581 | 1,585 | 1,542 | 1,550 | 240,300 | 1,550 |
| 2021-03-01 | 1,569 | 1,574 | 1,545 | 1,554 | 243,500 | 1,554 |
| 2021-02-26 | 1,573 | 1,573 | 1,538 | 1,538 | 212,000 | 1,538 |
| 2021-02-25 | 1,631 | 1,631 | 1,587 | 1,590 | 123,500 | 1,590 |
| 2021-02-24 | 1,625 | 1,636 | 1,600 | 1,602 | 168,500 | 1,602 |
| 2021-02-22 | 1,602 | 1,633 | 1,602 | 1,618 | 283,700 | 1,618 |
| 2021-02-19 | 1,561 | 1,589 | 1,555 | 1,585 | 197,200 | 1,585 |
| 2021-02-18 | 1,605 | 1,606 | 1,559 | 1,561 | 184,300 | 1,561 |
| 2021-02-17 | 1,602 | 1,610 | 1,590 | 1,610 | 124,100 | 1,610 |
| 2021-02-16 | 1,623 | 1,631 | 1,602 | 1,610 | 152,500 | 1,610 |
| 2021-02-15 | 1,652 | 1,656 | 1,623 | 1,623 | 108,700 | 1,623 |
| 2021-02-12 | 1,667 | 1,667 | 1,642 | 1,647 | 135,200 | 1,647 |
| 2021-02-10 | 1,675 | 1,681 | 1,641 | 1,653 | 268,100 | 1,653 |
| 2021-02-09 | 1,660 | 1,664 | 1,615 | 1,635 | 121,700 | 1,635 |
| 2021-02-08 | 1,632 | 1,663 | 1,631 | 1,663 | 112,000 | 1,663 |
| 2021-02-05 | 1,642 | 1,646 | 1,625 | 1,643 | 83,400 | 1,643 |
| 2021-02-04 | 1,642 | 1,644 | 1,625 | 1,629 | 43,400 | 1,629 |
| 2021-02-03 | 1,650 | 1,659 | 1,639 | 1,646 | 86,100 | 1,646 |
| 2021-02-02 | 1,611 | 1,645 | 1,602 | 1,644 | 139,500 | 1,644 |
| 2021-02-01 | 1,586 | 1,614 | 1,586 | 1,608 | 69,300 | 1,608 |
| 2021-01-29 | 1,617 | 1,626 | 1,584 | 1,587 | 94,900 | 1,587 |
| 2021-01-28 | 1,597 | 1,634 | 1,587 | 1,615 | 141,300 | 1,615 |
| 2021-01-27 | 1,613 | 1,626 | 1,607 | 1,619 | 91,600 | 1,619 |
| 2021-01-26 | 1,630 | 1,657 | 1,613 | 1,613 | 141,000 | 1,613 |
| 2021-01-25 | 1,591 | 1,628 | 1,590 | 1,625 | 199,100 | 1,625 |
| 2021-01-22 | 1,586 | 1,588 | 1,565 | 1,577 | 199,500 | 1,577 |
| 2021-01-21 | 1,610 | 1,626 | 1,587 | 1,593 | 201,600 | 1,593 |
| 2021-01-20 | 1,601 | 1,609 | 1,585 | 1,606 | 122,700 | 1,606 |
| 2021-01-19 | 1,608 | 1,609 | 1,586 | 1,588 | 77,800 | 1,588 |
| 2021-01-18 | 1,583 | 1,612 | 1,574 | 1,607 | 86,300 | 1,607 |
| 2021-01-15 | 1,616 | 1,620 | 1,588 | 1,588 | 169,800 | 1,588 |
| 2021-01-14 | 1,625 | 1,644 | 1,610 | 1,616 | 87,600 | 1,616 |
| 2021-01-13 | 1,613 | 1,655 | 1,606 | 1,640 | 184,000 | 1,640 |
| 2021-01-12 | 1,638 | 1,638 | 1,599 | 1,608 | 118,900 | 1,608 |
| 2021-01-08 | 1,627 | 1,639 | 1,607 | 1,638 | 125,000 | 1,638 |
| 2021-01-07 | 1,611 | 1,636 | 1,603 | 1,618 | 196,900 | 1,618 |
| 2021-01-06 | 1,596 | 1,599 | 1,578 | 1,588 | 49,100 | 1,588 |
| 2021-01-05 | 1,610 | 1,617 | 1,594 | 1,600 | 97,000 | 1,600 |
| 2021-01-04 | 1,648 | 1,648 | 1,591 | 1,612 | 158,400 | 1,612 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
