7856 萩原工業(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 | 1,277 | 1,286 | 1,263 | 1,276 | 21,300 | 1,276 |
| 2021-12-29 | 1,260 | 1,292 | 1,258 | 1,287 | 56,200 | 1,287 |
| 2021-12-28 | 1,221 | 1,245 | 1,219 | 1,245 | 52,000 | 1,245 |
| 2021-12-27 | 1,229 | 1,234 | 1,220 | 1,220 | 59,100 | 1,220 |
| 2021-12-24 | 1,241 | 1,242 | 1,228 | 1,229 | 38,100 | 1,229 |
| 2021-12-23 | 1,248 | 1,248 | 1,233 | 1,235 | 34,300 | 1,235 |
| 2021-12-22 | 1,240 | 1,248 | 1,230 | 1,237 | 52,800 | 1,237 |
| 2021-12-21 | 1,238 | 1,247 | 1,225 | 1,227 | 55,000 | 1,227 |
| 2021-12-20 | 1,280 | 1,280 | 1,237 | 1,237 | 61,400 | 1,237 |
| 2021-12-17 | 1,296 | 1,300 | 1,275 | 1,282 | 83,000 | 1,282 |
| 2021-12-16 | 1,308 | 1,313 | 1,295 | 1,296 | 49,900 | 1,296 |
| 2021-12-15 | 1,308 | 1,322 | 1,301 | 1,304 | 71,400 | 1,304 |
| 2021-12-14 | 1,320 | 1,320 | 1,281 | 1,295 | 68,000 | 1,295 |
| 2021-12-13 | 1,353 | 1,356 | 1,328 | 1,332 | 34,200 | 1,332 |
| 2021-12-10 | 1,377 | 1,383 | 1,350 | 1,352 | 22,100 | 1,352 |
| 2021-12-09 | 1,376 | 1,385 | 1,368 | 1,377 | 23,300 | 1,377 |
| 2021-12-08 | 1,387 | 1,387 | 1,366 | 1,380 | 23,200 | 1,380 |
| 2021-12-07 | 1,345 | 1,374 | 1,336 | 1,373 | 49,600 | 1,373 |
| 2021-12-06 | 1,336 | 1,346 | 1,330 | 1,334 | 33,300 | 1,334 |
| 2021-12-03 | 1,321 | 1,342 | 1,321 | 1,340 | 34,800 | 1,340 |
| 2021-12-02 | 1,338 | 1,347 | 1,317 | 1,317 | 37,000 | 1,317 |
| 2021-12-01 | 1,318 | 1,341 | 1,313 | 1,333 | 48,700 | 1,333 |
| 2021-11-30 | 1,360 | 1,370 | 1,321 | 1,326 | 46,300 | 1,326 |
| 2021-11-29 | 1,348 | 1,369 | 1,330 | 1,340 | 68,200 | 1,340 |
| 2021-11-26 | 1,426 | 1,432 | 1,403 | 1,415 | 25,500 | 1,415 |
| 2021-11-25 | 1,445 | 1,453 | 1,428 | 1,428 | 13,200 | 1,428 |
| 2021-11-24 | 1,464 | 1,469 | 1,442 | 1,448 | 21,200 | 1,448 |
| 2021-11-22 | 1,457 | 1,471 | 1,455 | 1,464 | 10,900 | 1,464 |
| 2021-11-19 | 1,456 | 1,470 | 1,453 | 1,465 | 20,700 | 1,465 |
| 2021-11-18 | 1,456 | 1,468 | 1,450 | 1,464 | 27,200 | 1,464 |
| 2021-11-17 | 1,481 | 1,481 | 1,453 | 1,456 | 17,200 | 1,456 |
| 2021-11-16 | 1,491 | 1,494 | 1,479 | 1,481 | 16,400 | 1,481 |
| 2021-11-15 | 1,475 | 1,492 | 1,474 | 1,487 | 20,600 | 1,487 |
| 2021-11-12 | 1,456 | 1,477 | 1,456 | 1,472 | 22,500 | 1,472 |
| 2021-11-11 | 1,480 | 1,480 | 1,451 | 1,451 | 19,700 | 1,451 |
| 2021-11-10 | 1,474 | 1,491 | 1,466 | 1,482 | 18,700 | 1,482 |
| 2021-11-09 | 1,512 | 1,512 | 1,469 | 1,469 | 21,800 | 1,469 |
| 2021-11-08 | 1,500 | 1,514 | 1,485 | 1,506 | 31,500 | 1,506 |
| 2021-11-05 | 1,534 | 1,534 | 1,488 | 1,491 | 35,500 | 1,491 |
| 2021-11-04 | 1,538 | 1,539 | 1,522 | 1,535 | 35,000 | 1,535 |
| 2021-11-02 | 1,520 | 1,537 | 1,513 | 1,528 | 65,500 | 1,528 |
| 2021-11-01 | 1,509 | 1,517 | 1,502 | 1,513 | 57,500 | 1,513 |
| 2021-10-29 | 1,497 | 1,502 | 1,485 | 1,500 | 72,900 | 1,500 |
| 2021-10-28 | 1,494 | 1,500 | 1,460 | 1,500 | 322,300 | 1,500 |
| 2021-10-27 | 1,502 | 1,526 | 1,500 | 1,519 | 387,200 | 1,519 |
| 2021-10-26 | 1,536 | 1,542 | 1,519 | 1,519 | 102,000 | 1,519 |
| 2021-10-25 | 1,541 | 1,547 | 1,530 | 1,532 | 85,000 | 1,532 |
| 2021-10-22 | 1,549 | 1,551 | 1,540 | 1,544 | 51,400 | 1,544 |
| 2021-10-21 | 1,570 | 1,571 | 1,553 | 1,553 | 62,200 | 1,553 |
| 2021-10-20 | 1,570 | 1,583 | 1,569 | 1,576 | 34,500 | 1,576 |
| 2021-10-19 | 1,573 | 1,578 | 1,562 | 1,570 | 37,800 | 1,570 |
| 2021-10-18 | 1,580 | 1,580 | 1,561 | 1,570 | 58,700 | 1,570 |
| 2021-10-15 | 1,559 | 1,574 | 1,543 | 1,573 | 62,500 | 1,573 |
| 2021-10-14 | 1,560 | 1,560 | 1,534 | 1,543 | 50,500 | 1,543 |
| 2021-10-13 | 1,569 | 1,569 | 1,550 | 1,550 | 58,100 | 1,550 |
| 2021-10-12 | 1,548 | 1,568 | 1,545 | 1,562 | 71,300 | 1,562 |
| 2021-10-11 | 1,542 | 1,552 | 1,531 | 1,550 | 76,200 | 1,550 |
| 2021-10-08 | 1,560 | 1,562 | 1,542 | 1,542 | 148,600 | 1,542 |
| 2021-10-07 | 1,569 | 1,569 | 1,533 | 1,533 | 70,100 | 1,533 |
| 2021-10-06 | 1,560 | 1,586 | 1,545 | 1,552 | 56,700 | 1,552 |
| 2021-10-05 | 1,540 | 1,550 | 1,520 | 1,539 | 104,300 | 1,539 |
| 2021-10-04 | 1,605 | 1,611 | 1,575 | 1,580 | 76,100 | 1,580 |
| 2021-10-01 | 1,625 | 1,637 | 1,587 | 1,607 | 339,300 | 1,607 |
| 2021-09-30 | 1,676 | 1,685 | 1,655 | 1,675 | 56,300 | 1,675 |
| 2021-09-29 | 1,631 | 1,676 | 1,624 | 1,676 | 124,600 | 1,676 |
| 2021-09-28 | 1,687 | 1,687 | 1,615 | 1,639 | 70,800 | 1,639 |
| 2021-09-27 | 1,660 | 1,688 | 1,659 | 1,677 | 84,700 | 1,677 |
| 2021-09-24 | 1,639 | 1,662 | 1,618 | 1,662 | 94,800 | 1,662 |
| 2021-09-22 | 1,638 | 1,638 | 1,597 | 1,601 | 30,700 | 1,601 |
| 2021-09-21 | 1,613 | 1,638 | 1,590 | 1,638 | 46,300 | 1,638 |
| 2021-09-17 | 1,615 | 1,633 | 1,602 | 1,633 | 62,000 | 1,633 |
| 2021-09-16 | 1,584 | 1,612 | 1,579 | 1,612 | 42,100 | 1,612 |
| 2021-09-15 | 1,606 | 1,606 | 1,564 | 1,585 | 35,800 | 1,585 |
| 2021-09-14 | 1,615 | 1,615 | 1,601 | 1,613 | 34,600 | 1,613 |
| 2021-09-13 | 1,579 | 1,618 | 1,578 | 1,612 | 42,200 | 1,612 |
| 2021-09-10 | 1,562 | 1,579 | 1,550 | 1,578 | 60,600 | 1,578 |
| 2021-09-09 | 1,549 | 1,563 | 1,549 | 1,563 | 35,300 | 1,563 |
| 2021-09-08 | 1,544 | 1,566 | 1,532 | 1,566 | 39,400 | 1,566 |
| 2021-09-07 | 1,521 | 1,572 | 1,521 | 1,550 | 106,500 | 1,550 |
| 2021-09-06 | 1,506 | 1,518 | 1,498 | 1,518 | 31,700 | 1,518 |
| 2021-09-03 | 1,492 | 1,509 | 1,487 | 1,507 | 40,000 | 1,507 |
| 2021-09-02 | 1,496 | 1,508 | 1,484 | 1,493 | 22,000 | 1,493 |
| 2021-09-01 | 1,517 | 1,517 | 1,488 | 1,500 | 21,400 | 1,500 |
| 2021-08-31 | 1,504 | 1,526 | 1,503 | 1,506 | 34,700 | 1,506 |
| 2021-08-30 | 1,494 | 1,512 | 1,490 | 1,509 | 36,300 | 1,509 |
| 2021-08-27 | 1,468 | 1,488 | 1,466 | 1,486 | 19,900 | 1,486 |
| 2021-08-26 | 1,471 | 1,472 | 1,454 | 1,472 | 20,300 | 1,472 |
| 2021-08-25 | 1,455 | 1,487 | 1,455 | 1,471 | 33,800 | 1,471 |
| 2021-08-24 | 1,459 | 1,461 | 1,451 | 1,455 | 23,200 | 1,455 |
| 2021-08-23 | 1,451 | 1,463 | 1,451 | 1,460 | 9,800 | 1,460 |
| 2021-08-20 | 1,453 | 1,467 | 1,446 | 1,450 | 33,300 | 1,450 |
| 2021-08-19 | 1,466 | 1,468 | 1,450 | 1,450 | 9,600 | 1,450 |
| 2021-08-18 | 1,470 | 1,489 | 1,470 | 1,479 | 22,200 | 1,479 |
| 2021-08-17 | 1,470 | 1,475 | 1,455 | 1,466 | 26,300 | 1,466 |
| 2021-08-16 | 1,458 | 1,483 | 1,455 | 1,475 | 43,300 | 1,475 |
| 2021-08-13 | 1,450 | 1,455 | 1,442 | 1,451 | 15,200 | 1,451 |
| 2021-08-12 | 1,451 | 1,458 | 1,444 | 1,447 | 11,900 | 1,447 |
| 2021-08-11 | 1,451 | 1,456 | 1,444 | 1,449 | 17,600 | 1,449 |
| 2021-08-10 | 1,468 | 1,468 | 1,446 | 1,451 | 22,000 | 1,451 |
| 2021-08-06 | 1,455 | 1,474 | 1,452 | 1,474 | 27,000 | 1,474 |
| 2021-08-05 | 1,437 | 1,456 | 1,437 | 1,456 | 23,200 | 1,456 |
| 2021-08-04 | 1,436 | 1,450 | 1,434 | 1,441 | 24,800 | 1,441 |
| 2021-08-03 | 1,433 | 1,443 | 1,432 | 1,443 | 26,900 | 1,443 |
| 2021-08-02 | 1,440 | 1,444 | 1,435 | 1,440 | 32,100 | 1,440 |
| 2021-07-30 | 1,428 | 1,441 | 1,426 | 1,426 | 24,500 | 1,426 |
| 2021-07-29 | 1,456 | 1,464 | 1,418 | 1,418 | 155,600 | 1,418 |
| 2021-07-28 | 1,459 | 1,460 | 1,442 | 1,451 | 24,300 | 1,451 |
| 2021-07-27 | 1,475 | 1,475 | 1,450 | 1,460 | 25,200 | 1,460 |
| 2021-07-26 | 1,469 | 1,475 | 1,457 | 1,469 | 28,000 | 1,469 |
| 2021-07-21 | 1,462 | 1,469 | 1,441 | 1,451 | 24,200 | 1,451 |
| 2021-07-20 | 1,455 | 1,465 | 1,450 | 1,454 | 20,100 | 1,454 |
| 2021-07-19 | 1,474 | 1,474 | 1,452 | 1,454 | 20,400 | 1,454 |
| 2021-07-16 | 1,453 | 1,475 | 1,453 | 1,471 | 11,900 | 1,471 |
| 2021-07-15 | 1,480 | 1,480 | 1,453 | 1,453 | 26,600 | 1,453 |
| 2021-07-14 | 1,465 | 1,477 | 1,461 | 1,475 | 23,200 | 1,475 |
| 2021-07-13 | 1,453 | 1,465 | 1,453 | 1,465 | 23,200 | 1,465 |
| 2021-07-12 | 1,457 | 1,460 | 1,444 | 1,451 | 23,900 | 1,451 |
| 2021-07-09 | 1,422 | 1,455 | 1,420 | 1,451 | 49,200 | 1,451 |
| 2021-07-08 | 1,431 | 1,447 | 1,429 | 1,429 | 37,700 | 1,429 |
| 2021-07-07 | 1,423 | 1,432 | 1,420 | 1,427 | 16,900 | 1,427 |
| 2021-07-06 | 1,426 | 1,435 | 1,422 | 1,426 | 19,100 | 1,426 |
| 2021-07-05 | 1,425 | 1,433 | 1,423 | 1,430 | 20,600 | 1,430 |
| 2021-07-02 | 1,424 | 1,429 | 1,419 | 1,427 | 7,400 | 1,427 |
| 2021-07-01 | 1,423 | 1,428 | 1,415 | 1,415 | 21,500 | 1,415 |
| 2021-06-30 | 1,442 | 1,442 | 1,421 | 1,422 | 14,200 | 1,422 |
| 2021-06-29 | 1,427 | 1,438 | 1,421 | 1,433 | 16,000 | 1,433 |
| 2021-06-28 | 1,431 | 1,437 | 1,423 | 1,428 | 14,500 | 1,428 |
| 2021-06-25 | 1,421 | 1,437 | 1,421 | 1,435 | 12,400 | 1,435 |
| 2021-06-24 | 1,422 | 1,426 | 1,419 | 1,421 | 6,400 | 1,421 |
| 2021-06-23 | 1,423 | 1,434 | 1,420 | 1,424 | 8,500 | 1,424 |
| 2021-06-22 | 1,434 | 1,442 | 1,420 | 1,430 | 15,400 | 1,430 |
| 2021-06-21 | 1,418 | 1,420 | 1,410 | 1,410 | 28,200 | 1,410 |
| 2021-06-18 | 1,443 | 1,443 | 1,424 | 1,424 | 12,000 | 1,424 |
| 2021-06-17 | 1,427 | 1,444 | 1,425 | 1,444 | 17,100 | 1,444 |
| 2021-06-16 | 1,438 | 1,454 | 1,426 | 1,429 | 29,500 | 1,429 |
| 2021-06-15 | 1,435 | 1,437 | 1,428 | 1,437 | 17,100 | 1,437 |
| 2021-06-14 | 1,433 | 1,436 | 1,426 | 1,430 | 16,500 | 1,430 |
| 2021-06-11 | 1,435 | 1,435 | 1,420 | 1,420 | 27,200 | 1,420 |
| 2021-06-10 | 1,434 | 1,438 | 1,426 | 1,431 | 21,400 | 1,431 |
| 2021-06-09 | 1,437 | 1,443 | 1,430 | 1,443 | 38,100 | 1,443 |
| 2021-06-08 | 1,428 | 1,445 | 1,415 | 1,438 | 40,600 | 1,438 |
| 2021-06-07 | 1,447 | 1,455 | 1,431 | 1,438 | 27,400 | 1,438 |
| 2021-06-04 | 1,430 | 1,441 | 1,430 | 1,439 | 19,700 | 1,439 |
| 2021-06-03 | 1,436 | 1,446 | 1,430 | 1,438 | 18,600 | 1,438 |
| 2021-06-02 | 1,442 | 1,450 | 1,438 | 1,443 | 20,900 | 1,443 |
| 2021-06-01 | 1,432 | 1,448 | 1,428 | 1,444 | 12,800 | 1,444 |
| 2021-05-31 | 1,445 | 1,446 | 1,431 | 1,431 | 11,800 | 1,431 |
| 2021-05-28 | 1,430 | 1,452 | 1,427 | 1,452 | 23,200 | 1,452 |
| 2021-05-27 | 1,428 | 1,435 | 1,422 | 1,422 | 10,100 | 1,422 |
| 2021-05-26 | 1,432 | 1,439 | 1,431 | 1,435 | 10,200 | 1,435 |
| 2021-05-25 | 1,451 | 1,451 | 1,436 | 1,439 | 9,900 | 1,439 |
| 2021-05-24 | 1,431 | 1,460 | 1,431 | 1,454 | 12,000 | 1,454 |
| 2021-05-21 | 1,452 | 1,453 | 1,439 | 1,439 | 12,500 | 1,439 |
| 2021-05-20 | 1,442 | 1,454 | 1,438 | 1,438 | 8,100 | 1,438 |
| 2021-05-19 | 1,442 | 1,447 | 1,432 | 1,441 | 9,900 | 1,441 |
| 2021-05-18 | 1,438 | 1,447 | 1,432 | 1,441 | 11,600 | 1,441 |
| 2021-05-17 | 1,449 | 1,449 | 1,432 | 1,438 | 15,300 | 1,438 |
| 2021-05-14 | 1,432 | 1,448 | 1,432 | 1,435 | 14,900 | 1,435 |
| 2021-05-13 | 1,430 | 1,431 | 1,415 | 1,415 | 16,600 | 1,415 |
| 2021-05-12 | 1,429 | 1,441 | 1,423 | 1,434 | 15,500 | 1,434 |
| 2021-05-11 | 1,458 | 1,458 | 1,426 | 1,428 | 18,800 | 1,428 |
| 2021-05-10 | 1,447 | 1,458 | 1,445 | 1,454 | 8,700 | 1,454 |
| 2021-05-07 | 1,447 | 1,458 | 1,429 | 1,447 | 13,500 | 1,447 |
| 2021-05-06 | 1,436 | 1,453 | 1,431 | 1,432 | 19,700 | 1,432 |
| 2021-04-30 | 1,422 | 1,429 | 1,418 | 1,418 | 23,300 | 1,418 |
| 2021-04-28 | 1,419 | 1,434 | 1,416 | 1,419 | 42,600 | 1,419 |
| 2021-04-27 | 1,470 | 1,470 | 1,437 | 1,437 | 102,200 | 1,437 |
| 2021-04-26 | 1,475 | 1,477 | 1,460 | 1,463 | 26,400 | 1,463 |
| 2021-04-23 | 1,464 | 1,479 | 1,461 | 1,471 | 14,100 | 1,471 |
| 2021-04-22 | 1,476 | 1,476 | 1,460 | 1,464 | 13,800 | 1,464 |
| 2021-04-21 | 1,467 | 1,467 | 1,448 | 1,458 | 28,800 | 1,458 |
| 2021-04-20 | 1,479 | 1,484 | 1,469 | 1,473 | 16,700 | 1,473 |
| 2021-04-19 | 1,488 | 1,493 | 1,477 | 1,477 | 22,100 | 1,477 |
| 2021-04-16 | 1,480 | 1,488 | 1,477 | 1,481 | 7,200 | 1,481 |
| 2021-04-15 | 1,482 | 1,488 | 1,476 | 1,478 | 13,800 | 1,478 |
| 2021-04-14 | 1,472 | 1,482 | 1,472 | 1,480 | 21,000 | 1,480 |
| 2021-04-13 | 1,482 | 1,482 | 1,473 | 1,476 | 13,600 | 1,476 |
| 2021-04-12 | 1,478 | 1,482 | 1,472 | 1,477 | 11,900 | 1,477 |
| 2021-04-09 | 1,482 | 1,490 | 1,472 | 1,478 | 19,400 | 1,478 |
| 2021-04-08 | 1,487 | 1,487 | 1,469 | 1,470 | 31,800 | 1,470 |
| 2021-04-07 | 1,470 | 1,490 | 1,468 | 1,490 | 22,300 | 1,490 |
| 2021-04-06 | 1,496 | 1,499 | 1,460 | 1,468 | 28,900 | 1,468 |
| 2021-04-05 | 1,495 | 1,496 | 1,485 | 1,490 | 25,400 | 1,490 |
| 2021-04-02 | 1,478 | 1,490 | 1,474 | 1,489 | 31,500 | 1,489 |
| 2021-04-01 | 1,456 | 1,484 | 1,456 | 1,483 | 48,400 | 1,483 |
| 2021-03-31 | 1,443 | 1,463 | 1,432 | 1,458 | 40,500 | 1,458 |
| 2021-03-30 | 1,446 | 1,446 | 1,428 | 1,442 | 39,800 | 1,442 |
| 2021-03-29 | 1,460 | 1,463 | 1,431 | 1,443 | 47,400 | 1,443 |
| 2021-03-26 | 1,445 | 1,449 | 1,435 | 1,448 | 24,700 | 1,448 |
| 2021-03-25 | 1,430 | 1,438 | 1,427 | 1,436 | 20,500 | 1,436 |
| 2021-03-24 | 1,455 | 1,455 | 1,421 | 1,421 | 35,500 | 1,421 |
| 2021-03-23 | 1,479 | 1,479 | 1,454 | 1,456 | 37,700 | 1,456 |
| 2021-03-22 | 1,469 | 1,481 | 1,454 | 1,480 | 44,200 | 1,480 |
| 2021-03-19 | 1,454 | 1,469 | 1,440 | 1,469 | 46,000 | 1,469 |
| 2021-03-18 | 1,446 | 1,456 | 1,442 | 1,454 | 35,000 | 1,454 |
| 2021-03-17 | 1,438 | 1,445 | 1,433 | 1,445 | 26,900 | 1,445 |
| 2021-03-16 | 1,430 | 1,438 | 1,417 | 1,438 | 32,300 | 1,438 |
| 2021-03-15 | 1,435 | 1,439 | 1,425 | 1,430 | 38,600 | 1,430 |
| 2021-03-12 | 1,430 | 1,430 | 1,421 | 1,429 | 50,300 | 1,429 |
| 2021-03-11 | 1,424 | 1,444 | 1,417 | 1,442 | 43,100 | 1,442 |
| 2021-03-10 | 1,414 | 1,428 | 1,410 | 1,415 | 65,800 | 1,415 |
| 2021-03-09 | 1,400 | 1,414 | 1,371 | 1,412 | 153,200 | 1,412 |
| 2021-03-08 | 1,474 | 1,474 | 1,447 | 1,451 | 65,600 | 1,451 |
| 2021-03-05 | 1,442 | 1,451 | 1,425 | 1,451 | 31,100 | 1,451 |
| 2021-03-04 | 1,450 | 1,459 | 1,420 | 1,442 | 29,900 | 1,442 |
| 2021-03-03 | 1,451 | 1,477 | 1,450 | 1,460 | 35,500 | 1,460 |
| 2021-03-02 | 1,460 | 1,460 | 1,436 | 1,450 | 25,600 | 1,450 |
| 2021-03-01 | 1,439 | 1,460 | 1,426 | 1,454 | 48,300 | 1,454 |
| 2021-02-26 | 1,450 | 1,451 | 1,417 | 1,417 | 80,800 | 1,417 |
| 2021-02-25 | 1,472 | 1,478 | 1,451 | 1,453 | 61,500 | 1,453 |
| 2021-02-24 | 1,496 | 1,501 | 1,471 | 1,471 | 25,700 | 1,471 |
| 2021-02-22 | 1,514 | 1,514 | 1,494 | 1,496 | 20,800 | 1,496 |
| 2021-02-19 | 1,481 | 1,505 | 1,480 | 1,503 | 27,000 | 1,503 |
| 2021-02-18 | 1,510 | 1,513 | 1,482 | 1,488 | 39,100 | 1,488 |
| 2021-02-17 | 1,496 | 1,513 | 1,488 | 1,513 | 24,400 | 1,513 |
| 2021-02-16 | 1,512 | 1,512 | 1,488 | 1,496 | 36,100 | 1,496 |
| 2021-02-15 | 1,514 | 1,525 | 1,492 | 1,511 | 55,600 | 1,511 |
| 2021-02-12 | 1,484 | 1,490 | 1,479 | 1,486 | 17,500 | 1,486 |
| 2021-02-10 | 1,492 | 1,492 | 1,471 | 1,485 | 22,600 | 1,485 |
| 2021-02-09 | 1,476 | 1,493 | 1,472 | 1,493 | 25,600 | 1,493 |
| 2021-02-08 | 1,466 | 1,482 | 1,457 | 1,481 | 43,100 | 1,481 |
| 2021-02-05 | 1,462 | 1,466 | 1,450 | 1,461 | 26,500 | 1,461 |
| 2021-02-04 | 1,449 | 1,469 | 1,444 | 1,464 | 23,400 | 1,464 |
| 2021-02-03 | 1,434 | 1,449 | 1,434 | 1,443 | 28,200 | 1,443 |
| 2021-02-02 | 1,427 | 1,445 | 1,427 | 1,431 | 23,800 | 1,431 |
| 2021-02-01 | 1,441 | 1,441 | 1,423 | 1,427 | 43,600 | 1,427 |
| 2021-01-29 | 1,463 | 1,470 | 1,444 | 1,444 | 26,000 | 1,444 |
| 2021-01-28 | 1,454 | 1,474 | 1,436 | 1,462 | 47,900 | 1,462 |
| 2021-01-27 | 1,480 | 1,506 | 1,464 | 1,466 | 39,900 | 1,466 |
| 2021-01-26 | 1,475 | 1,490 | 1,472 | 1,489 | 61,500 | 1,489 |
| 2021-01-25 | 1,480 | 1,487 | 1,477 | 1,486 | 15,400 | 1,486 |
| 2021-01-22 | 1,498 | 1,498 | 1,479 | 1,479 | 16,000 | 1,479 |
| 2021-01-21 | 1,478 | 1,505 | 1,478 | 1,498 | 23,700 | 1,498 |
| 2021-01-20 | 1,506 | 1,506 | 1,476 | 1,478 | 32,500 | 1,478 |
| 2021-01-19 | 1,514 | 1,516 | 1,501 | 1,511 | 24,200 | 1,511 |
| 2021-01-18 | 1,494 | 1,513 | 1,489 | 1,504 | 15,100 | 1,504 |
| 2021-01-15 | 1,529 | 1,529 | 1,511 | 1,511 | 22,400 | 1,511 |
| 2021-01-14 | 1,517 | 1,528 | 1,512 | 1,524 | 38,100 | 1,524 |
| 2021-01-13 | 1,508 | 1,521 | 1,507 | 1,517 | 36,600 | 1,517 |
| 2021-01-12 | 1,500 | 1,518 | 1,500 | 1,518 | 23,100 | 1,518 |
| 2021-01-08 | 1,490 | 1,506 | 1,490 | 1,505 | 27,000 | 1,505 |
| 2021-01-07 | 1,489 | 1,500 | 1,471 | 1,488 | 48,800 | 1,488 |
| 2021-01-06 | 1,505 | 1,515 | 1,484 | 1,490 | 28,200 | 1,490 |
| 2021-01-05 | 1,482 | 1,508 | 1,476 | 1,505 | 34,400 | 1,505 |
| 2021-01-04 | 1,488 | 1,488 | 1,462 | 1,482 | 17,800 | 1,482 |
分割・併合履歴 ： [2017-10-27]1株→2株
