7821 前田工繊(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 | 3,915 | 3,950 | 3,910 | 3,925 | 27,500 | 3,925 |
| 2021-12-29 | 3,915 | 3,945 | 3,740 | 3,935 | 36,700 | 3,935 |
| 2021-12-28 | 3,905 | 3,955 | 3,880 | 3,950 | 44,000 | 3,950 |
| 2021-12-27 | 3,820 | 3,935 | 3,820 | 3,865 | 54,800 | 3,865 |
| 2021-12-24 | 3,780 | 3,825 | 3,760 | 3,815 | 24,400 | 3,815 |
| 2021-12-23 | 3,770 | 3,850 | 3,740 | 3,800 | 43,300 | 3,800 |
| 2021-12-22 | 3,750 | 3,785 | 3,705 | 3,750 | 31,900 | 3,750 |
| 2021-12-21 | 3,735 | 3,780 | 3,705 | 3,745 | 54,500 | 3,745 |
| 2021-12-20 | 3,820 | 3,820 | 3,680 | 3,695 | 71,300 | 3,695 |
| 2021-12-17 | 3,875 | 3,900 | 3,765 | 3,795 | 83,800 | 3,795 |
| 2021-12-16 | 3,945 | 3,955 | 3,910 | 3,920 | 30,600 | 3,920 |
| 2021-12-15 | 3,950 | 3,960 | 3,875 | 3,890 | 41,200 | 3,890 |
| 2021-12-14 | 3,995 | 4,030 | 3,965 | 3,970 | 37,500 | 3,970 |
| 2021-12-13 | 4,005 | 4,045 | 3,975 | 3,995 | 78,600 | 3,995 |
| 2021-12-10 | 3,895 | 4,010 | 3,895 | 3,980 | 102,300 | 3,980 |
| 2021-12-09 | 3,820 | 3,875 | 3,820 | 3,855 | 55,900 | 3,855 |
| 2021-12-08 | 3,770 | 3,845 | 3,760 | 3,820 | 78,700 | 3,820 |
| 2021-12-07 | 3,715 | 3,745 | 3,680 | 3,740 | 77,000 | 3,740 |
| 2021-12-06 | 3,695 | 3,765 | 3,695 | 3,695 | 75,100 | 3,695 |
| 2021-12-03 | 3,580 | 3,685 | 3,580 | 3,675 | 46,600 | 3,675 |
| 2021-12-02 | 3,500 | 3,590 | 3,500 | 3,550 | 60,600 | 3,550 |
| 2021-12-01 | 3,500 | 3,525 | 3,420 | 3,490 | 70,000 | 3,490 |
| 2021-11-30 | 3,580 | 3,620 | 3,505 | 3,510 | 95,800 | 3,510 |
| 2021-11-29 | 3,600 | 3,625 | 3,520 | 3,550 | 48,100 | 3,550 |
| 2021-11-26 | 3,745 | 3,750 | 3,640 | 3,650 | 34,200 | 3,650 |
| 2021-11-25 | 3,645 | 3,740 | 3,640 | 3,685 | 62,000 | 3,685 |
| 2021-11-24 | 3,670 | 3,675 | 3,605 | 3,610 | 32,500 | 3,610 |
| 2021-11-22 | 3,695 | 3,720 | 3,660 | 3,670 | 42,400 | 3,670 |
| 2021-11-19 | 3,630 | 3,685 | 3,630 | 3,670 | 77,500 | 3,670 |
| 2021-11-18 | 3,585 | 3,630 | 3,540 | 3,600 | 25,700 | 3,600 |
| 2021-11-17 | 3,585 | 3,650 | 3,540 | 3,580 | 57,900 | 3,580 |
| 2021-11-16 | 3,580 | 3,590 | 3,560 | 3,580 | 33,800 | 3,580 |
| 2021-11-15 | 3,620 | 3,650 | 3,540 | 3,540 | 46,300 | 3,540 |
| 2021-11-12 | 3,550 | 3,625 | 3,550 | 3,595 | 50,700 | 3,595 |
| 2021-11-11 | 3,500 | 3,540 | 3,465 | 3,530 | 23,400 | 3,530 |
| 2021-11-10 | 3,480 | 3,520 | 3,415 | 3,500 | 55,400 | 3,500 |
| 2021-11-09 | 3,500 | 3,550 | 3,495 | 3,500 | 47,400 | 3,500 |
| 2021-11-08 | 3,510 | 3,530 | 3,495 | 3,500 | 32,100 | 3,500 |
| 2021-11-05 | 3,490 | 3,540 | 3,475 | 3,475 | 25,000 | 3,475 |
| 2021-11-04 | 3,505 | 3,560 | 3,485 | 3,515 | 73,400 | 3,515 |
| 2021-11-02 | 3,395 | 3,505 | 3,385 | 3,420 | 84,900 | 3,420 |
| 2021-11-01 | 3,360 | 3,400 | 3,340 | 3,395 | 48,400 | 3,395 |
| 2021-10-29 | 3,295 | 3,340 | 3,270 | 3,295 | 62,800 | 3,295 |
| 2021-10-28 | 3,245 | 3,310 | 3,215 | 3,285 | 83,400 | 3,285 |
| 2021-10-27 | 3,245 | 3,255 | 3,190 | 3,200 | 18,000 | 3,200 |
| 2021-10-26 | 3,265 | 3,280 | 3,225 | 3,260 | 25,800 | 3,260 |
| 2021-10-25 | 3,225 | 3,270 | 3,195 | 3,220 | 26,900 | 3,220 |
| 2021-10-22 | 3,200 | 3,290 | 3,180 | 3,270 | 35,500 | 3,270 |
| 2021-10-21 | 3,310 | 3,310 | 3,250 | 3,250 | 13,100 | 3,250 |
| 2021-10-20 | 3,310 | 3,320 | 3,300 | 3,320 | 12,900 | 3,320 |
| 2021-10-19 | 3,325 | 3,330 | 3,275 | 3,285 | 35,400 | 3,285 |
| 2021-10-18 | 3,310 | 3,345 | 3,270 | 3,340 | 41,200 | 3,340 |
| 2021-10-15 | 3,280 | 3,360 | 3,280 | 3,300 | 75,700 | 3,300 |
| 2021-10-14 | 3,210 | 3,250 | 3,195 | 3,230 | 31,100 | 3,230 |
| 2021-10-13 | 3,180 | 3,230 | 3,150 | 3,200 | 46,300 | 3,200 |
| 2021-10-12 | 3,125 | 3,165 | 3,120 | 3,145 | 29,800 | 3,145 |
| 2021-10-11 | 3,065 | 3,175 | 3,040 | 3,175 | 34,900 | 3,175 |
| 2021-10-08 | 3,090 | 3,105 | 3,035 | 3,050 | 55,600 | 3,050 |
| 2021-10-07 | 3,080 | 3,115 | 3,035 | 3,035 | 59,700 | 3,035 |
| 2021-10-06 | 3,130 | 3,160 | 3,075 | 3,080 | 50,600 | 3,080 |
| 2021-10-05 | 3,175 | 3,175 | 3,110 | 3,110 | 53,600 | 3,110 |
| 2021-10-04 | 3,250 | 3,250 | 3,170 | 3,205 | 38,100 | 3,205 |
| 2021-10-01 | 3,285 | 3,295 | 3,190 | 3,200 | 74,400 | 3,200 |
| 2021-09-30 | 3,285 | 3,375 | 3,285 | 3,315 | 86,200 | 3,315 |
| 2021-09-29 | 3,350 | 3,350 | 3,275 | 3,290 | 86,700 | 3,290 |
| 2021-09-28 | 3,385 | 3,395 | 3,320 | 3,375 | 59,600 | 3,375 |
| 2021-09-27 | 3,435 | 3,440 | 3,360 | 3,375 | 49,900 | 3,375 |
| 2021-09-24 | 3,445 | 3,500 | 3,420 | 3,460 | 47,200 | 3,460 |
| 2021-09-22 | 3,445 | 3,450 | 3,375 | 3,380 | 47,800 | 3,380 |
| 2021-09-21 | 3,490 | 3,495 | 3,405 | 3,445 | 71,800 | 3,445 |
| 2021-09-17 | 3,575 | 3,610 | 3,560 | 3,590 | 45,600 | 3,590 |
| 2021-09-16 | 3,590 | 3,590 | 3,530 | 3,580 | 52,900 | 3,580 |
| 2021-09-15 | 3,560 | 3,560 | 3,510 | 3,540 | 64,700 | 3,540 |
| 2021-09-14 | 3,595 | 3,650 | 3,590 | 3,610 | 76,300 | 3,610 |
| 2021-09-13 | 3,520 | 3,580 | 3,510 | 3,540 | 50,200 | 3,540 |
| 2021-09-10 | 3,505 | 3,540 | 3,500 | 3,520 | 91,000 | 3,520 |
| 2021-09-09 | 3,465 | 3,500 | 3,445 | 3,495 | 39,700 | 3,495 |
| 2021-09-08 | 3,380 | 3,425 | 3,370 | 3,420 | 43,500 | 3,420 |
| 2021-09-07 | 3,370 | 3,390 | 3,355 | 3,385 | 36,400 | 3,385 |
| 2021-09-06 | 3,370 | 3,370 | 3,325 | 3,340 | 35,300 | 3,340 |
| 2021-09-03 | 3,270 | 3,350 | 3,250 | 3,340 | 63,500 | 3,340 |
| 2021-09-02 | 3,370 | 3,370 | 3,300 | 3,305 | 25,900 | 3,305 |
| 2021-09-01 | 3,300 | 3,380 | 3,255 | 3,370 | 121,700 | 3,370 |
| 2021-08-31 | 3,305 | 3,315 | 3,280 | 3,300 | 106,800 | 3,300 |
| 2021-08-30 | 3,335 | 3,350 | 3,280 | 3,305 | 69,200 | 3,305 |
| 2021-08-27 | 3,370 | 3,370 | 3,310 | 3,310 | 70,900 | 3,310 |
| 2021-08-26 | 3,510 | 3,510 | 3,405 | 3,410 | 42,900 | 3,410 |
| 2021-08-25 | 3,525 | 3,525 | 3,465 | 3,510 | 34,800 | 3,510 |
| 2021-08-24 | 3,460 | 3,520 | 3,405 | 3,520 | 78,500 | 3,520 |
| 2021-08-23 | 3,480 | 3,505 | 3,435 | 3,470 | 40,200 | 3,470 |
| 2021-08-20 | 3,480 | 3,600 | 3,465 | 3,470 | 95,400 | 3,470 |
| 2021-08-19 | 3,475 | 3,510 | 3,435 | 3,445 | 54,000 | 3,445 |
| 2021-08-18 | 3,580 | 3,645 | 3,345 | 3,465 | 101,700 | 3,465 |
| 2021-08-17 | 3,665 | 3,675 | 3,525 | 3,525 | 43,800 | 3,525 |
| 2021-08-16 | 3,620 | 3,685 | 3,600 | 3,625 | 75,700 | 3,625 |
| 2021-08-13 | 3,570 | 3,605 | 3,555 | 3,600 | 19,400 | 3,600 |
| 2021-08-12 | 3,560 | 3,560 | 3,520 | 3,560 | 18,500 | 3,560 |
| 2021-08-11 | 3,600 | 3,600 | 3,510 | 3,520 | 18,800 | 3,520 |
| 2021-08-10 | 3,510 | 3,595 | 3,505 | 3,585 | 47,200 | 3,585 |
| 2021-08-06 | 3,545 | 3,575 | 3,520 | 3,525 | 14,400 | 3,525 |
| 2021-08-05 | 3,565 | 3,590 | 3,535 | 3,550 | 27,900 | 3,550 |
| 2021-08-04 | 3,670 | 3,670 | 3,575 | 3,575 | 31,500 | 3,575 |
| 2021-08-03 | 3,705 | 3,710 | 3,600 | 3,605 | 52,700 | 3,605 |
| 2021-08-02 | 3,720 | 3,770 | 3,660 | 3,715 | 39,600 | 3,715 |
| 2021-07-30 | 3,660 | 3,715 | 3,650 | 3,660 | 28,400 | 3,660 |
| 2021-07-29 | 3,660 | 3,710 | 3,655 | 3,695 | 28,100 | 3,695 |
| 2021-07-28 | 3,610 | 3,660 | 3,610 | 3,655 | 15,900 | 3,655 |
| 2021-07-27 | 3,665 | 3,685 | 3,645 | 3,670 | 21,200 | 3,670 |
| 2021-07-26 | 3,675 | 3,675 | 3,630 | 3,670 | 22,300 | 3,670 |
| 2021-07-21 | 3,580 | 3,610 | 3,570 | 3,605 | 16,500 | 3,605 |
| 2021-07-20 | 3,535 | 3,555 | 3,505 | 3,545 | 22,900 | 3,545 |
| 2021-07-19 | 3,570 | 3,585 | 3,540 | 3,540 | 33,700 | 3,540 |
| 2021-07-16 | 3,625 | 3,670 | 3,600 | 3,615 | 15,100 | 3,615 |
| 2021-07-15 | 3,675 | 3,710 | 3,640 | 3,645 | 40,000 | 3,645 |
| 2021-07-14 | 3,655 | 3,700 | 3,635 | 3,680 | 25,100 | 3,680 |
| 2021-07-13 | 3,630 | 3,695 | 3,630 | 3,660 | 36,300 | 3,660 |
| 2021-07-12 | 3,575 | 3,630 | 3,555 | 3,610 | 46,300 | 3,610 |
| 2021-07-09 | 3,465 | 3,525 | 3,450 | 3,505 | 55,900 | 3,505 |
| 2021-07-08 | 3,520 | 3,550 | 3,480 | 3,505 | 35,600 | 3,505 |
| 2021-07-07 | 3,505 | 3,520 | 3,490 | 3,495 | 15,400 | 3,495 |
| 2021-07-06 | 3,550 | 3,560 | 3,530 | 3,530 | 19,700 | 3,530 |
| 2021-07-05 | 3,535 | 3,575 | 3,510 | 3,510 | 24,400 | 3,510 |
| 2021-07-02 | 3,540 | 3,545 | 3,510 | 3,535 | 25,800 | 3,535 |
| 2021-07-01 | 3,500 | 3,540 | 3,475 | 3,535 | 31,600 | 3,535 |
| 2021-06-30 | 3,485 | 3,520 | 3,485 | 3,490 | 32,900 | 3,490 |
| 2021-06-29 | 3,480 | 3,480 | 3,420 | 3,455 | 24,100 | 3,455 |
| 2021-06-28 | 3,490 | 3,510 | 3,455 | 3,500 | 30,200 | 3,500 |
| 2021-06-25 | 3,475 | 3,500 | 3,450 | 3,500 | 27,800 | 3,500 |
| 2021-06-24 | 3,470 | 3,470 | 3,415 | 3,465 | 43,500 | 3,465 |
| 2021-06-23 | 3,390 | 3,485 | 3,390 | 3,470 | 39,300 | 3,470 |
| 2021-06-22 | 3,340 | 3,410 | 3,325 | 3,410 | 29,000 | 3,410 |
| 2021-06-21 | 3,300 | 3,315 | 3,255 | 3,270 | 46,000 | 3,270 |
| 2021-06-18 | 3,365 | 3,365 | 3,325 | 3,335 | 33,900 | 3,335 |
| 2021-06-17 | 3,320 | 3,365 | 3,320 | 3,345 | 39,600 | 3,345 |
| 2021-06-16 | 3,295 | 3,375 | 3,295 | 3,355 | 33,200 | 3,355 |
| 2021-06-15 | 3,330 | 3,350 | 3,305 | 3,325 | 38,200 | 3,325 |
| 2021-06-14 | 3,370 | 3,375 | 3,330 | 3,350 | 30,700 | 3,350 |
| 2021-06-11 | 3,410 | 3,410 | 3,355 | 3,375 | 58,100 | 3,375 |
| 2021-06-10 | 3,405 | 3,425 | 3,365 | 3,410 | 37,300 | 3,410 |
| 2021-06-09 | 3,415 | 3,470 | 3,395 | 3,405 | 45,300 | 3,405 |
| 2021-06-08 | 3,415 | 3,435 | 3,350 | 3,420 | 40,300 | 3,420 |
| 2021-06-07 | 3,425 | 3,460 | 3,375 | 3,445 | 43,800 | 3,445 |
| 2021-06-04 | 3,375 | 3,390 | 3,335 | 3,385 | 35,300 | 3,385 |
| 2021-06-03 | 3,465 | 3,465 | 3,380 | 3,395 | 60,800 | 3,395 |
| 2021-06-02 | 3,460 | 3,470 | 3,395 | 3,415 | 42,300 | 3,415 |
| 2021-06-01 | 3,425 | 3,465 | 3,410 | 3,460 | 32,300 | 3,460 |
| 2021-05-31 | 3,480 | 3,485 | 3,400 | 3,425 | 44,700 | 3,425 |
| 2021-05-28 | 3,510 | 3,520 | 3,460 | 3,485 | 34,600 | 3,485 |
| 2021-05-27 | 3,455 | 3,550 | 3,445 | 3,445 | 77,300 | 3,445 |
| 2021-05-26 | 3,465 | 3,535 | 3,465 | 3,500 | 40,300 | 3,500 |
| 2021-05-25 | 3,485 | 3,505 | 3,455 | 3,465 | 108,700 | 3,465 |
| 2021-05-24 | 3,425 | 3,545 | 3,425 | 3,500 | 43,000 | 3,500 |
| 2021-05-21 | 3,455 | 3,455 | 3,405 | 3,430 | 51,300 | 3,430 |
| 2021-05-20 | 3,470 | 3,520 | 3,450 | 3,455 | 42,800 | 3,455 |
| 2021-05-19 | 3,485 | 3,505 | 3,475 | 3,485 | 61,500 | 3,485 |
| 2021-05-18 | 3,470 | 3,555 | 3,470 | 3,505 | 145,400 | 3,505 |
| 2021-05-17 | 3,460 | 3,480 | 3,410 | 3,460 | 75,600 | 3,460 |
| 2021-05-14 | 3,445 | 3,485 | 3,425 | 3,425 | 51,200 | 3,425 |
| 2021-05-13 | 3,380 | 3,425 | 3,360 | 3,390 | 76,900 | 3,390 |
| 2021-05-12 | 3,400 | 3,415 | 3,365 | 3,380 | 47,800 | 3,380 |
| 2021-05-11 | 3,375 | 3,410 | 3,360 | 3,370 | 27,400 | 3,370 |
| 2021-05-10 | 3,410 | 3,450 | 3,385 | 3,415 | 24,300 | 3,415 |
| 2021-05-07 | 3,450 | 3,485 | 3,400 | 3,415 | 38,400 | 3,415 |
| 2021-05-06 | 3,305 | 3,410 | 3,305 | 3,380 | 52,000 | 3,380 |
| 2021-04-30 | 3,400 | 3,435 | 3,370 | 3,375 | 53,500 | 3,375 |
| 2021-04-28 | 3,305 | 3,380 | 3,305 | 3,370 | 29,800 | 3,370 |
| 2021-04-27 | 3,350 | 3,370 | 3,320 | 3,355 | 22,000 | 3,355 |
| 2021-04-26 | 3,395 | 3,405 | 3,345 | 3,350 | 35,300 | 3,350 |
| 2021-04-23 | 3,340 | 3,410 | 3,335 | 3,370 | 43,200 | 3,370 |
| 2021-04-22 | 3,310 | 3,370 | 3,310 | 3,360 | 57,100 | 3,360 |
| 2021-04-21 | 3,245 | 3,250 | 3,230 | 3,240 | 21,800 | 3,240 |
| 2021-04-20 | 3,285 | 3,310 | 3,245 | 3,275 | 31,100 | 3,275 |
| 2021-04-19 | 3,295 | 3,315 | 3,265 | 3,280 | 22,900 | 3,280 |
| 2021-04-16 | 3,300 | 3,310 | 3,280 | 3,295 | 30,800 | 3,295 |
| 2021-04-15 | 3,310 | 3,335 | 3,300 | 3,330 | 18,600 | 3,330 |
| 2021-04-14 | 3,320 | 3,325 | 3,295 | 3,310 | 20,200 | 3,310 |
| 2021-04-13 | 3,350 | 3,375 | 3,300 | 3,335 | 32,300 | 3,335 |
| 2021-04-12 | 3,325 | 3,345 | 3,300 | 3,345 | 36,500 | 3,345 |
| 2021-04-09 | 3,350 | 3,385 | 3,330 | 3,340 | 54,200 | 3,340 |
| 2021-04-08 | 3,355 | 3,370 | 3,320 | 3,360 | 41,700 | 3,360 |
| 2021-04-07 | 3,305 | 3,420 | 3,305 | 3,400 | 38,900 | 3,400 |
| 2021-04-06 | 3,380 | 3,395 | 3,320 | 3,330 | 26,300 | 3,330 |
| 2021-04-05 | 3,340 | 3,430 | 3,340 | 3,385 | 33,700 | 3,385 |
| 2021-04-02 | 3,335 | 3,400 | 3,335 | 3,395 | 22,100 | 3,395 |
| 2021-04-01 | 3,345 | 3,350 | 3,290 | 3,335 | 39,400 | 3,335 |
| 2021-03-31 | 3,355 | 3,415 | 3,320 | 3,340 | 61,100 | 3,340 |
| 2021-03-30 | 3,375 | 3,415 | 3,350 | 3,390 | 82,200 | 3,390 |
| 2021-03-29 | 3,365 | 3,395 | 3,305 | 3,345 | 84,200 | 3,345 |
| 2021-03-26 | 3,325 | 3,345 | 3,285 | 3,305 | 53,500 | 3,305 |
| 2021-03-25 | 3,375 | 3,415 | 3,260 | 3,285 | 61,700 | 3,285 |
| 2021-03-24 | 3,390 | 3,410 | 3,315 | 3,315 | 88,200 | 3,315 |
| 2021-03-23 | 3,380 | 3,440 | 3,370 | 3,390 | 76,500 | 3,390 |
| 2021-03-22 | 3,350 | 3,405 | 3,350 | 3,375 | 107,100 | 3,375 |
| 2021-03-19 | 3,245 | 3,335 | 3,235 | 3,330 | 153,500 | 3,330 |
| 2021-03-18 | 3,210 | 3,275 | 3,210 | 3,255 | 105,600 | 3,255 |
| 2021-03-17 | 3,105 | 3,195 | 3,095 | 3,195 | 79,600 | 3,195 |
| 2021-03-16 | 3,070 | 3,130 | 3,070 | 3,105 | 58,600 | 3,105 |
| 2021-03-15 | 3,035 | 3,085 | 3,030 | 3,070 | 56,300 | 3,070 |
| 2021-03-12 | 3,000 | 3,025 | 2,961 | 3,020 | 69,000 | 3,020 |
| 2021-03-11 | 2,982 | 3,020 | 2,982 | 3,000 | 85,300 | 3,000 |
| 2021-03-10 | 2,940 | 2,999 | 2,938 | 2,975 | 47,100 | 2,975 |
| 2021-03-09 | 2,969 | 2,989 | 2,930 | 2,940 | 83,100 | 2,940 |
| 2021-03-08 | 2,953 | 2,961 | 2,902 | 2,926 | 40,900 | 2,926 |
| 2021-03-05 | 2,841 | 2,922 | 2,821 | 2,916 | 58,600 | 2,916 |
| 2021-03-04 | 2,825 | 2,872 | 2,822 | 2,851 | 58,900 | 2,851 |
| 2021-03-03 | 2,850 | 2,872 | 2,832 | 2,845 | 34,900 | 2,845 |
| 2021-03-02 | 2,862 | 2,876 | 2,833 | 2,847 | 49,200 | 2,847 |
| 2021-03-01 | 2,867 | 2,899 | 2,831 | 2,874 | 66,900 | 2,874 |
| 2021-02-26 | 2,916 | 2,944 | 2,864 | 2,872 | 93,400 | 2,872 |
| 2021-02-25 | 2,956 | 2,972 | 2,916 | 2,948 | 71,200 | 2,948 |
| 2021-02-24 | 2,937 | 2,966 | 2,916 | 2,927 | 59,500 | 2,927 |
| 2021-02-22 | 2,999 | 2,999 | 2,962 | 2,966 | 46,200 | 2,966 |
| 2021-02-19 | 2,922 | 2,998 | 2,832 | 2,974 | 86,600 | 2,974 |
| 2021-02-18 | 2,950 | 2,961 | 2,910 | 2,926 | 33,900 | 2,926 |
| 2021-02-17 | 2,953 | 2,999 | 2,953 | 2,983 | 64,900 | 2,983 |
| 2021-02-16 | 2,971 | 3,005 | 2,949 | 2,968 | 54,900 | 2,968 |
| 2021-02-15 | 2,939 | 2,950 | 2,899 | 2,934 | 52,200 | 2,934 |
| 2021-02-12 | 2,846 | 2,945 | 2,846 | 2,939 | 99,100 | 2,939 |
| 2021-02-10 | 2,817 | 2,841 | 2,808 | 2,811 | 50,400 | 2,811 |
| 2021-02-09 | 2,855 | 2,855 | 2,810 | 2,835 | 44,900 | 2,835 |
| 2021-02-08 | 2,864 | 2,927 | 2,857 | 2,876 | 60,400 | 2,876 |
| 2021-02-05 | 2,835 | 2,917 | 2,803 | 2,878 | 89,200 | 2,878 |
| 2021-02-04 | 2,795 | 2,974 | 2,790 | 2,836 | 209,100 | 2,836 |
| 2021-02-03 | 2,746 | 2,812 | 2,735 | 2,795 | 88,900 | 2,795 |
| 2021-02-02 | 2,704 | 2,726 | 2,696 | 2,726 | 46,800 | 2,726 |
| 2021-02-01 | 2,644 | 2,701 | 2,637 | 2,686 | 42,500 | 2,686 |
| 2021-01-29 | 2,643 | 2,701 | 2,633 | 2,660 | 66,800 | 2,660 |
| 2021-01-28 | 2,642 | 2,670 | 2,627 | 2,641 | 56,100 | 2,641 |
| 2021-01-27 | 2,680 | 2,701 | 2,662 | 2,669 | 29,600 | 2,669 |
| 2021-01-26 | 2,702 | 2,734 | 2,658 | 2,685 | 66,500 | 2,685 |
| 2021-01-25 | 2,704 | 2,726 | 2,680 | 2,724 | 42,600 | 2,724 |
| 2021-01-22 | 2,713 | 2,725 | 2,698 | 2,698 | 33,800 | 2,698 |
| 2021-01-21 | 2,688 | 2,750 | 2,686 | 2,738 | 80,800 | 2,738 |
| 2021-01-20 | 2,717 | 2,720 | 2,680 | 2,686 | 46,800 | 2,686 |
| 2021-01-19 | 2,754 | 2,763 | 2,731 | 2,731 | 27,200 | 2,731 |
| 2021-01-18 | 2,756 | 2,777 | 2,735 | 2,748 | 29,100 | 2,748 |
| 2021-01-15 | 2,825 | 2,825 | 2,755 | 2,761 | 39,700 | 2,761 |
| 2021-01-14 | 2,817 | 2,862 | 2,793 | 2,816 | 43,200 | 2,816 |
| 2021-01-13 | 2,833 | 2,866 | 2,807 | 2,831 | 45,900 | 2,831 |
| 2021-01-12 | 2,798 | 2,855 | 2,767 | 2,828 | 98,500 | 2,828 |
| 2021-01-08 | 2,714 | 2,785 | 2,695 | 2,774 | 84,200 | 2,774 |
| 2021-01-07 | 2,695 | 2,762 | 2,672 | 2,733 | 141,000 | 2,733 |
| 2021-01-06 | 2,636 | 2,661 | 2,607 | 2,645 | 50,100 | 2,645 |
| 2021-01-05 | 2,692 | 2,692 | 2,616 | 2,623 | 78,400 | 2,623 |
| 2021-01-04 | 2,710 | 2,717 | 2,653 | 2,692 | 62,600 | 2,692 |
分割・併合履歴 ： [2013-06-28]1株→5株 [2010-09-15]1株→2株
