7735 (株)SCREENホールディングス 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 | 12,130 | 12,380 | 12,040 | 12,370 | 613,300 | 6,185 |
| 2021-12-29 | 12,230 | 12,320 | 12,020 | 12,110 | 444,000 | 6,055 |
| 2021-12-28 | 12,570 | 12,580 | 12,210 | 12,320 | 608,900 | 6,160 |
| 2021-12-27 | 12,320 | 12,460 | 12,250 | 12,300 | 389,400 | 6,150 |
| 2021-12-24 | 12,050 | 12,430 | 12,010 | 12,400 | 609,900 | 6,200 |
| 2021-12-23 | 12,060 | 12,070 | 11,960 | 12,060 | 310,100 | 6,030 |
| 2021-12-22 | 12,050 | 12,090 | 11,910 | 11,990 | 527,900 | 5,995 |
| 2021-12-21 | 11,800 | 11,990 | 11,650 | 11,910 | 637,600 | 5,955 |
| 2021-12-20 | 11,760 | 11,820 | 11,410 | 11,420 | 533,700 | 5,710 |
| 2021-12-17 | 11,890 | 12,010 | 11,780 | 11,820 | 539,700 | 5,910 |
| 2021-12-16 | 11,970 | 12,150 | 11,870 | 12,060 | 520,500 | 6,030 |
| 2021-12-15 | 11,660 | 11,820 | 11,600 | 11,690 | 315,000 | 5,845 |
| 2021-12-14 | 11,810 | 11,820 | 11,610 | 11,690 | 398,300 | 5,845 |
| 2021-12-13 | 11,900 | 11,900 | 11,750 | 11,850 | 378,100 | 5,925 |
| 2021-12-10 | 11,790 | 11,890 | 11,650 | 11,700 | 451,100 | 5,850 |
| 2021-12-09 | 11,830 | 11,990 | 11,710 | 11,850 | 482,000 | 5,925 |
| 2021-12-08 | 11,940 | 12,020 | 11,770 | 11,830 | 498,600 | 5,915 |
| 2021-12-07 | 11,390 | 11,650 | 11,250 | 11,610 | 644,100 | 5,805 |
| 2021-12-06 | 11,330 | 11,380 | 11,110 | 11,240 | 391,000 | 5,620 |
| 2021-12-03 | 11,280 | 11,410 | 10,990 | 11,410 | 574,700 | 5,705 |
| 2021-12-02 | 11,480 | 11,630 | 11,240 | 11,350 | 674,800 | 5,675 |
| 2021-12-01 | 11,600 | 11,630 | 11,300 | 11,530 | 554,600 | 5,765 |
| 2021-11-30 | 11,910 | 11,920 | 11,470 | 11,500 | 736,000 | 5,750 |
| 2021-11-29 | 11,390 | 11,850 | 11,300 | 11,510 | 770,700 | 5,755 |
| 2021-11-26 | 11,670 | 11,690 | 11,330 | 11,490 | 662,000 | 5,745 |
| 2021-11-25 | 11,860 | 11,890 | 11,560 | 11,670 | 402,300 | 5,835 |
| 2021-11-24 | 11,780 | 11,860 | 11,610 | 11,710 | 667,900 | 5,855 |
| 2021-11-22 | 12,070 | 12,180 | 12,040 | 12,080 | 387,000 | 6,040 |
| 2021-11-19 | 12,070 | 12,270 | 12,030 | 12,140 | 745,400 | 6,070 |
| 2021-11-18 | 12,040 | 12,070 | 11,780 | 11,950 | 696,100 | 5,975 |
| 2021-11-17 | 11,930 | 12,220 | 11,800 | 12,040 | 1,028,700 | 6,020 |
| 2021-11-16 | 11,610 | 11,760 | 11,550 | 11,630 | 394,900 | 5,815 |
| 2021-11-15 | 11,760 | 11,770 | 11,520 | 11,610 | 528,200 | 5,805 |
| 2021-11-12 | 11,330 | 11,500 | 11,290 | 11,480 | 496,000 | 5,740 |
| 2021-11-11 | 10,820 | 11,330 | 10,780 | 11,250 | 750,700 | 5,625 |
| 2021-11-10 | 11,160 | 11,310 | 11,000 | 11,040 | 438,600 | 5,520 |
| 2021-11-09 | 11,400 | 11,560 | 11,210 | 11,240 | 504,300 | 5,620 |
| 2021-11-08 | 11,600 | 11,600 | 11,320 | 11,360 | 556,000 | 5,680 |
| 2021-11-05 | 11,670 | 11,750 | 11,400 | 11,460 | 773,500 | 5,730 |
| 2021-11-04 | 11,140 | 11,630 | 11,130 | 11,440 | 1,142,400 | 5,720 |
| 2021-11-02 | 11,000 | 11,100 | 10,850 | 10,960 | 579,300 | 5,480 |
| 2021-11-01 | 10,810 | 11,070 | 10,700 | 11,030 | 1,083,200 | 5,515 |
| 2021-10-29 | 10,580 | 10,680 | 10,300 | 10,570 | 1,103,500 | 5,285 |
| 2021-10-28 | 10,360 | 10,800 | 10,350 | 10,400 | 2,363,300 | 5,200 |
| 2021-10-27 | 9,580 | 9,620 | 9,420 | 9,610 | 758,400 | 4,805 |
| 2021-10-26 | 9,590 | 9,710 | 9,560 | 9,580 | 630,000 | 4,790 |
| 2021-10-25 | 9,180 | 9,380 | 9,140 | 9,290 | 919,000 | 4,645 |
| 2021-10-22 | 9,300 | 9,550 | 9,210 | 9,480 | 878,500 | 4,740 |
| 2021-10-21 | 9,150 | 9,230 | 9,020 | 9,030 | 541,500 | 4,515 |
| 2021-10-20 | 9,480 | 9,620 | 9,290 | 9,300 | 694,600 | 4,650 |
| 2021-10-19 | 9,370 | 9,450 | 9,310 | 9,330 | 520,000 | 4,665 |
| 2021-10-18 | 9,470 | 9,520 | 9,210 | 9,330 | 808,300 | 4,665 |
| 2021-10-15 | 9,420 | 9,500 | 9,240 | 9,400 | 956,800 | 4,700 |
| 2021-10-14 | 8,910 | 9,190 | 8,890 | 9,150 | 740,500 | 4,575 |
| 2021-10-13 | 8,800 | 8,890 | 8,600 | 8,770 | 738,400 | 4,385 |
| 2021-10-12 | 9,120 | 9,250 | 8,940 | 9,030 | 494,000 | 4,515 |
| 2021-10-11 | 9,140 | 9,220 | 8,900 | 9,130 | 541,500 | 4,565 |
| 2021-10-08 | 9,160 | 9,240 | 9,050 | 9,080 | 628,900 | 4,540 |
| 2021-10-07 | 8,980 | 9,160 | 8,950 | 9,010 | 508,200 | 4,505 |
| 2021-10-06 | 9,220 | 9,370 | 8,810 | 8,880 | 839,200 | 4,440 |
| 2021-10-05 | 8,910 | 9,100 | 8,660 | 9,070 | 861,100 | 4,535 |
| 2021-10-04 | 9,630 | 9,650 | 9,120 | 9,190 | 552,900 | 4,595 |
| 2021-10-01 | 9,500 | 9,830 | 9,410 | 9,480 | 523,600 | 4,740 |
| 2021-09-30 | 9,690 | 9,690 | 9,430 | 9,610 | 617,500 | 4,805 |
| 2021-09-29 | 9,830 | 9,880 | 9,670 | 9,770 | 628,100 | 4,885 |
| 2021-09-28 | 10,200 | 10,230 | 10,050 | 10,210 | 334,200 | 5,105 |
| 2021-09-27 | 10,380 | 10,380 | 10,230 | 10,300 | 282,100 | 5,150 |
| 2021-09-24 | 10,500 | 10,500 | 10,320 | 10,380 | 317,000 | 5,190 |
| 2021-09-22 | 10,320 | 10,370 | 10,160 | 10,200 | 344,700 | 5,100 |
| 2021-09-21 | 10,030 | 10,300 | 10,030 | 10,210 | 404,300 | 5,105 |
| 2021-09-17 | 10,280 | 10,500 | 10,240 | 10,500 | 476,300 | 5,250 |
| 2021-09-16 | 10,720 | 10,760 | 10,200 | 10,310 | 743,100 | 5,155 |
| 2021-09-15 | 10,820 | 10,870 | 10,590 | 10,770 | 367,800 | 5,385 |
| 2021-09-14 | 10,870 | 10,870 | 10,730 | 10,840 | 333,600 | 5,420 |
| 2021-09-13 | 10,900 | 10,970 | 10,690 | 10,800 | 393,600 | 5,400 |
| 2021-09-10 | 10,520 | 10,800 | 10,480 | 10,770 | 782,700 | 5,385 |
| 2021-09-09 | 10,200 | 10,450 | 10,190 | 10,290 | 446,000 | 5,145 |
| 2021-09-08 | 9,950 | 10,400 | 9,950 | 10,400 | 581,600 | 5,200 |
| 2021-09-07 | 10,190 | 10,320 | 10,090 | 10,110 | 549,500 | 5,055 |
| 2021-09-06 | 9,980 | 10,140 | 9,950 | 10,110 | 516,600 | 5,055 |
| 2021-09-03 | 9,690 | 9,820 | 9,610 | 9,770 | 439,900 | 4,885 |
| 2021-09-02 | 9,540 | 9,620 | 9,450 | 9,570 | 363,800 | 4,785 |
| 2021-09-01 | 9,400 | 9,540 | 9,330 | 9,510 | 428,700 | 4,755 |
| 2021-08-31 | 9,290 | 9,450 | 9,250 | 9,440 | 344,500 | 4,720 |
| 2021-08-30 | 9,400 | 9,440 | 9,330 | 9,380 | 360,500 | 4,690 |
| 2021-08-27 | 9,180 | 9,300 | 9,110 | 9,210 | 374,900 | 4,605 |
| 2021-08-26 | 9,140 | 9,330 | 9,130 | 9,240 | 500,200 | 4,620 |
| 2021-08-25 | 9,000 | 9,070 | 8,930 | 9,000 | 348,400 | 4,500 |
| 2021-08-24 | 8,910 | 9,020 | 8,880 | 9,000 | 448,400 | 4,500 |
| 2021-08-23 | 8,590 | 8,760 | 8,550 | 8,690 | 359,900 | 4,345 |
| 2021-08-20 | 8,900 | 8,990 | 8,600 | 8,680 | 797,300 | 4,340 |
| 2021-08-19 | 9,140 | 9,170 | 8,870 | 8,900 | 1,372,800 | 4,450 |
| 2021-08-18 | 9,280 | 9,540 | 9,270 | 9,530 | 516,800 | 4,765 |
| 2021-08-17 | 9,730 | 9,780 | 9,430 | 9,430 | 504,000 | 4,715 |
| 2021-08-16 | 9,700 | 9,750 | 9,510 | 9,600 | 471,000 | 4,800 |
| 2021-08-13 | 10,040 | 10,060 | 9,730 | 9,740 | 653,200 | 4,870 |
| 2021-08-12 | 10,220 | 10,340 | 10,080 | 10,110 | 529,100 | 5,055 |
| 2021-08-11 | 10,440 | 10,460 | 10,180 | 10,290 | 543,200 | 5,145 |
| 2021-08-10 | 10,610 | 10,720 | 10,460 | 10,570 | 374,400 | 5,285 |
| 2021-08-06 | 10,600 | 10,660 | 10,370 | 10,570 | 355,400 | 5,285 |
| 2021-08-05 | 10,450 | 10,700 | 10,440 | 10,650 | 471,900 | 5,325 |
| 2021-08-04 | 10,230 | 10,430 | 10,160 | 10,400 | 482,600 | 5,200 |
| 2021-08-03 | 10,080 | 10,280 | 10,070 | 10,190 | 297,700 | 5,095 |
| 2021-08-02 | 10,040 | 10,230 | 10,030 | 10,140 | 493,700 | 5,070 |
| 2021-07-30 | 9,800 | 9,970 | 9,750 | 9,850 | 560,500 | 4,925 |
| 2021-07-29 | 9,600 | 9,850 | 9,460 | 9,840 | 1,094,800 | 4,920 |
| 2021-07-28 | 9,410 | 9,470 | 9,210 | 9,300 | 600,600 | 4,650 |
| 2021-07-27 | 9,530 | 9,680 | 9,490 | 9,560 | 315,600 | 4,780 |
| 2021-07-26 | 9,590 | 9,620 | 9,500 | 9,550 | 366,200 | 4,775 |
| 2021-07-21 | 9,510 | 9,550 | 9,270 | 9,370 | 512,100 | 4,685 |
| 2021-07-20 | 9,420 | 9,580 | 9,360 | 9,360 | 530,600 | 4,680 |
| 2021-07-19 | 9,640 | 9,720 | 9,380 | 9,420 | 583,600 | 4,710 |
| 2021-07-16 | 9,720 | 9,890 | 9,450 | 9,790 | 720,100 | 4,895 |
| 2021-07-15 | 9,810 | 10,190 | 9,810 | 9,930 | 893,200 | 4,965 |
| 2021-07-14 | 9,720 | 9,950 | 9,650 | 9,950 | 564,400 | 4,975 |
| 2021-07-13 | 10,010 | 10,020 | 9,770 | 9,790 | 1,136,700 | 4,895 |
| 2021-07-12 | 10,380 | 10,380 | 10,240 | 10,310 | 291,100 | 5,155 |
| 2021-07-09 | 10,040 | 10,240 | 9,910 | 10,150 | 626,400 | 5,075 |
| 2021-07-08 | 10,430 | 10,490 | 10,180 | 10,220 | 478,500 | 5,110 |
| 2021-07-07 | 10,450 | 10,590 | 10,420 | 10,530 | 284,600 | 5,265 |
| 2021-07-06 | 10,700 | 10,710 | 10,610 | 10,620 | 193,300 | 5,310 |
| 2021-07-05 | 10,490 | 10,800 | 10,480 | 10,700 | 324,700 | 5,350 |
| 2021-07-02 | 10,430 | 10,610 | 10,380 | 10,530 | 498,300 | 5,265 |
| 2021-07-01 | 10,830 | 10,850 | 10,510 | 10,600 | 610,700 | 5,300 |
| 2021-06-30 | 10,840 | 11,000 | 10,780 | 10,980 | 424,800 | 5,490 |
| 2021-06-29 | 10,800 | 10,800 | 10,700 | 10,760 | 293,600 | 5,380 |
| 2021-06-28 | 10,800 | 10,820 | 10,680 | 10,800 | 320,800 | 5,400 |
| 2021-06-25 | 11,040 | 11,060 | 10,800 | 10,900 | 357,100 | 5,450 |
| 2021-06-24 | 10,950 | 11,040 | 10,850 | 10,880 | 332,500 | 5,440 |
| 2021-06-23 | 10,770 | 10,970 | 10,730 | 10,950 | 392,800 | 5,475 |
| 2021-06-22 | 10,750 | 10,800 | 10,550 | 10,770 | 490,700 | 5,385 |
| 2021-06-21 | 10,620 | 10,710 | 10,420 | 10,530 | 583,100 | 5,265 |
| 2021-06-18 | 10,900 | 10,950 | 10,770 | 10,920 | 731,100 | 5,460 |
| 2021-06-17 | 10,730 | 10,770 | 10,560 | 10,750 | 476,300 | 5,375 |
| 2021-06-16 | 10,830 | 10,940 | 10,760 | 10,880 | 303,900 | 5,440 |
| 2021-06-15 | 10,800 | 10,970 | 10,780 | 10,910 | 407,900 | 5,455 |
| 2021-06-14 | 10,770 | 10,800 | 10,520 | 10,800 | 404,200 | 5,400 |
| 2021-06-11 | 10,790 | 10,910 | 10,680 | 10,710 | 458,000 | 5,355 |
| 2021-06-10 | 10,530 | 10,800 | 10,490 | 10,680 | 402,700 | 5,340 |
| 2021-06-09 | 10,510 | 10,610 | 10,380 | 10,510 | 394,100 | 5,255 |
| 2021-06-08 | 10,790 | 10,900 | 10,580 | 10,590 | 573,400 | 5,295 |
| 2021-06-07 | 11,030 | 11,060 | 10,610 | 10,640 | 443,400 | 5,320 |
| 2021-06-04 | 10,600 | 10,850 | 10,570 | 10,750 | 464,100 | 5,375 |
| 2021-06-03 | 10,540 | 10,730 | 10,530 | 10,690 | 385,000 | 5,345 |
| 2021-06-02 | 10,450 | 10,530 | 10,330 | 10,520 | 399,000 | 5,260 |
| 2021-06-01 | 10,520 | 10,680 | 10,400 | 10,580 | 426,400 | 5,290 |
| 2021-05-31 | 10,380 | 10,440 | 10,280 | 10,420 | 327,700 | 5,210 |
| 2021-05-28 | 10,300 | 10,300 | 10,150 | 10,300 | 491,500 | 5,150 |
| 2021-05-27 | 10,110 | 10,250 | 10,020 | 10,130 | 422,600 | 5,065 |
| 2021-05-26 | 9,820 | 10,230 | 9,810 | 10,170 | 758,300 | 5,085 |
| 2021-05-25 | 9,880 | 9,930 | 9,750 | 9,840 | 445,000 | 4,920 |
| 2021-05-24 | 9,450 | 9,720 | 9,450 | 9,640 | 383,200 | 4,820 |
| 2021-05-21 | 9,750 | 9,780 | 9,560 | 9,600 | 465,800 | 4,800 |
| 2021-05-20 | 9,390 | 9,630 | 9,380 | 9,480 | 473,200 | 4,740 |
| 2021-05-19 | 9,340 | 9,570 | 9,260 | 9,390 | 474,800 | 4,695 |
| 2021-05-18 | 9,410 | 9,490 | 9,250 | 9,470 | 737,800 | 4,735 |
| 2021-05-17 | 9,910 | 9,940 | 9,340 | 9,430 | 734,900 | 4,715 |
| 2021-05-14 | 9,490 | 9,790 | 9,490 | 9,760 | 682,300 | 4,880 |
| 2021-05-13 | 9,410 | 9,680 | 9,250 | 9,280 | 978,000 | 4,640 |
| 2021-05-12 | 10,340 | 10,440 | 9,550 | 9,770 | 1,515,000 | 4,885 |
| 2021-05-11 | 10,170 | 10,210 | 9,940 | 9,950 | 647,800 | 4,975 |
| 2021-05-10 | 10,590 | 10,690 | 10,410 | 10,420 | 407,800 | 5,210 |
| 2021-05-07 | 10,280 | 10,670 | 10,220 | 10,610 | 613,200 | 5,305 |
| 2021-05-06 | 10,390 | 10,390 | 10,010 | 10,300 | 664,000 | 5,150 |
| 2021-04-30 | 10,680 | 10,720 | 10,390 | 10,460 | 490,600 | 5,230 |
| 2021-04-28 | 10,480 | 10,770 | 10,420 | 10,680 | 596,400 | 5,340 |
| 2021-04-27 | 10,600 | 10,670 | 10,520 | 10,530 | 624,500 | 5,265 |
| 2021-04-26 | 10,350 | 10,550 | 10,320 | 10,520 | 530,400 | 5,260 |
| 2021-04-23 | 10,260 | 10,320 | 10,120 | 10,240 | 648,100 | 5,120 |
| 2021-04-22 | 10,620 | 10,660 | 10,420 | 10,570 | 633,600 | 5,285 |
| 2021-04-21 | 10,210 | 10,350 | 10,030 | 10,150 | 699,900 | 5,075 |
| 2021-04-20 | 10,500 | 10,530 | 10,310 | 10,480 | 521,300 | 5,240 |
| 2021-04-19 | 10,550 | 10,700 | 10,530 | 10,580 | 584,100 | 5,290 |
| 2021-04-16 | 11,220 | 11,230 | 10,570 | 10,640 | 1,156,400 | 5,320 |
| 2021-04-15 | 11,080 | 11,170 | 10,920 | 10,960 | 675,300 | 5,480 |
| 2021-04-14 | 11,080 | 11,330 | 11,070 | 11,300 | 798,400 | 5,650 |
| 2021-04-13 | 10,880 | 11,150 | 10,740 | 11,030 | 901,800 | 5,515 |
| 2021-04-12 | 10,930 | 10,950 | 10,700 | 10,820 | 398,800 | 5,410 |
| 2021-04-09 | 10,840 | 10,910 | 10,740 | 10,790 | 568,900 | 5,395 |
| 2021-04-08 | 10,730 | 10,820 | 10,570 | 10,790 | 531,300 | 5,395 |
| 2021-04-07 | 10,500 | 10,930 | 10,470 | 10,930 | 704,800 | 5,465 |
| 2021-04-06 | 10,930 | 10,950 | 10,520 | 10,540 | 810,700 | 5,270 |
| 2021-04-05 | 10,860 | 11,000 | 10,750 | 10,800 | 876,600 | 5,400 |
| 2021-04-02 | 10,630 | 10,770 | 10,510 | 10,650 | 1,024,000 | 5,325 |
| 2021-04-01 | 9,980 | 10,360 | 9,920 | 10,330 | 1,263,700 | 5,165 |
| 2021-03-31 | 9,670 | 9,840 | 9,650 | 9,740 | 733,300 | 4,870 |
| 2021-03-30 | 9,500 | 9,690 | 9,490 | 9,670 | 402,500 | 4,835 |
| 2021-03-29 | 9,600 | 9,750 | 9,440 | 9,500 | 793,700 | 4,750 |
| 2021-03-26 | 9,300 | 9,380 | 9,180 | 9,310 | 411,700 | 4,655 |
| 2021-03-25 | 9,140 | 9,300 | 9,110 | 9,240 | 704,600 | 4,620 |
| 2021-03-24 | 9,170 | 9,390 | 9,050 | 9,180 | 1,045,500 | 4,590 |
| 2021-03-23 | 9,150 | 9,290 | 9,030 | 9,030 | 603,400 | 4,515 |
| 2021-03-22 | 8,970 | 9,160 | 8,930 | 9,010 | 599,300 | 4,505 |
| 2021-03-19 | 8,840 | 9,070 | 8,830 | 8,970 | 725,800 | 4,485 |
| 2021-03-18 | 8,900 | 9,140 | 8,860 | 9,050 | 1,088,200 | 4,525 |
| 2021-03-17 | 8,700 | 8,870 | 8,540 | 8,600 | 687,000 | 4,300 |
| 2021-03-16 | 8,440 | 8,600 | 8,440 | 8,550 | 478,500 | 4,275 |
| 2021-03-15 | 8,420 | 8,470 | 8,300 | 8,380 | 508,700 | 4,190 |
| 2021-03-12 | 8,320 | 8,560 | 8,320 | 8,530 | 834,000 | 4,265 |
| 2021-03-11 | 8,050 | 8,210 | 8,050 | 8,170 | 524,600 | 4,085 |
| 2021-03-10 | 8,480 | 8,560 | 8,160 | 8,200 | 645,400 | 4,100 |
| 2021-03-09 | 8,080 | 8,320 | 7,890 | 8,180 | 782,900 | 4,090 |
| 2021-03-08 | 8,590 | 8,610 | 8,300 | 8,320 | 586,300 | 4,160 |
| 2021-03-05 | 8,200 | 8,500 | 8,070 | 8,440 | 839,500 | 4,220 |
| 2021-03-04 | 8,300 | 8,500 | 8,220 | 8,380 | 538,900 | 4,190 |
| 2021-03-03 | 8,540 | 8,600 | 8,400 | 8,560 | 405,700 | 4,280 |
| 2021-03-02 | 8,790 | 8,870 | 8,380 | 8,510 | 669,700 | 4,255 |
| 2021-03-01 | 8,600 | 8,840 | 8,530 | 8,590 | 887,500 | 4,295 |
| 2021-02-26 | 8,440 | 8,530 | 8,250 | 8,300 | 1,137,900 | 4,150 |
| 2021-02-25 | 8,990 | 9,000 | 8,730 | 8,880 | 736,000 | 4,440 |
| 2021-02-24 | 9,110 | 9,110 | 8,690 | 8,690 | 1,380,200 | 4,345 |
| 2021-02-22 | 9,170 | 9,490 | 9,170 | 9,370 | 924,900 | 4,685 |
| 2021-02-19 | 8,700 | 9,070 | 8,680 | 9,050 | 812,900 | 4,525 |
| 2021-02-18 | 9,110 | 9,130 | 8,730 | 8,820 | 1,150,600 | 4,410 |
| 2021-02-17 | 9,330 | 9,500 | 9,140 | 9,310 | 946,000 | 4,655 |
| 2021-02-16 | 8,960 | 9,430 | 8,960 | 9,360 | 1,724,900 | 4,680 |
| 2021-02-15 | 8,800 | 8,870 | 8,660 | 8,760 | 449,200 | 4,380 |
| 2021-02-12 | 8,530 | 8,740 | 8,510 | 8,710 | 701,600 | 4,355 |
| 2021-02-10 | 8,520 | 8,620 | 8,360 | 8,380 | 593,100 | 4,190 |
| 2021-02-09 | 8,540 | 8,700 | 8,480 | 8,600 | 752,000 | 4,300 |
| 2021-02-08 | 8,400 | 8,490 | 8,270 | 8,390 | 636,300 | 4,195 |
| 2021-02-05 | 8,450 | 8,530 | 8,320 | 8,430 | 694,800 | 4,215 |
| 2021-02-04 | 8,340 | 8,480 | 8,180 | 8,320 | 616,900 | 4,160 |
| 2021-02-03 | 8,590 | 8,650 | 8,310 | 8,380 | 849,200 | 4,190 |
| 2021-02-02 | 8,480 | 8,700 | 8,450 | 8,690 | 787,700 | 4,345 |
| 2021-02-01 | 8,000 | 8,620 | 7,970 | 8,470 | 1,295,400 | 4,235 |
| 2021-01-29 | 8,640 | 8,650 | 8,070 | 8,080 | 1,672,800 | 4,040 |
| 2021-01-28 | 7,930 | 8,370 | 7,870 | 8,190 | 982,900 | 4,095 |
| 2021-01-27 | 8,390 | 8,390 | 8,180 | 8,260 | 521,000 | 4,130 |
| 2021-01-26 | 8,430 | 8,490 | 8,400 | 8,420 | 386,700 | 4,210 |
| 2021-01-25 | 8,500 | 8,500 | 8,290 | 8,430 | 721,800 | 4,215 |
| 2021-01-22 | 8,600 | 8,620 | 8,410 | 8,420 | 1,365,400 | 4,210 |
| 2021-01-21 | 8,850 | 8,870 | 8,570 | 8,740 | 863,700 | 4,370 |
| 2021-01-20 | 8,950 | 9,010 | 8,790 | 8,870 | 746,300 | 4,435 |
| 2021-01-19 | 8,660 | 8,920 | 8,590 | 8,860 | 757,400 | 4,430 |
| 2021-01-18 | 8,550 | 8,760 | 8,500 | 8,620 | 626,600 | 4,310 |
| 2021-01-15 | 8,900 | 9,030 | 8,600 | 8,650 | 1,853,300 | 4,325 |
| 2021-01-14 | 8,440 | 8,720 | 8,150 | 8,320 | 1,451,700 | 4,160 |
| 2021-01-13 | 8,100 | 8,400 | 8,090 | 8,380 | 838,900 | 4,190 |
| 2021-01-12 | 8,000 | 8,170 | 7,960 | 8,110 | 809,600 | 4,055 |
| 2021-01-08 | 8,000 | 8,160 | 7,930 | 7,950 | 1,142,500 | 3,975 |
| 2021-01-07 | 7,900 | 7,970 | 7,770 | 7,810 | 486,300 | 3,905 |
| 2021-01-06 | 7,890 | 7,890 | 7,700 | 7,800 | 696,800 | 3,900 |
| 2021-01-05 | 7,600 | 8,030 | 7,600 | 7,960 | 1,020,800 | 3,980 |
| 2021-01-04 | 7,650 | 7,710 | 7,520 | 7,650 | 605,900 | 3,825 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
