7867 (株)タカラトミー 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 | 1,105 | 1,111 | 1,099 | 1,099 | 150,400 | 1,099 |
| 2021-12-29 | 1,117 | 1,119 | 1,108 | 1,112 | 131,600 | 1,112 |
| 2021-12-28 | 1,100 | 1,119 | 1,100 | 1,115 | 200,600 | 1,115 |
| 2021-12-27 | 1,100 | 1,101 | 1,090 | 1,095 | 140,900 | 1,095 |
| 2021-12-24 | 1,101 | 1,103 | 1,095 | 1,096 | 121,800 | 1,096 |
| 2021-12-23 | 1,100 | 1,103 | 1,088 | 1,097 | 132,100 | 1,097 |
| 2021-12-22 | 1,099 | 1,104 | 1,095 | 1,100 | 122,300 | 1,100 |
| 2021-12-21 | 1,092 | 1,104 | 1,087 | 1,098 | 164,000 | 1,098 |
| 2021-12-20 | 1,095 | 1,097 | 1,076 | 1,076 | 203,600 | 1,076 |
| 2021-12-17 | 1,130 | 1,132 | 1,099 | 1,099 | 300,500 | 1,099 |
| 2021-12-16 | 1,131 | 1,139 | 1,122 | 1,130 | 347,900 | 1,130 |
| 2021-12-15 | 1,092 | 1,112 | 1,092 | 1,107 | 223,800 | 1,107 |
| 2021-12-14 | 1,090 | 1,100 | 1,086 | 1,097 | 153,100 | 1,097 |
| 2021-12-13 | 1,111 | 1,111 | 1,086 | 1,090 | 169,700 | 1,090 |
| 2021-12-10 | 1,105 | 1,107 | 1,092 | 1,097 | 182,800 | 1,097 |
| 2021-12-09 | 1,103 | 1,129 | 1,091 | 1,107 | 426,700 | 1,107 |
| 2021-12-08 | 1,096 | 1,102 | 1,090 | 1,093 | 301,600 | 1,093 |
| 2021-12-07 | 1,068 | 1,088 | 1,053 | 1,086 | 362,700 | 1,086 |
| 2021-12-06 | 1,056 | 1,060 | 1,046 | 1,055 | 250,200 | 1,055 |
| 2021-12-03 | 1,034 | 1,055 | 1,033 | 1,044 | 437,000 | 1,044 |
| 2021-12-02 | 1,000 | 1,027 | 1,000 | 1,018 | 320,700 | 1,018 |
| 2021-12-01 | 997 | 1,020 | 990 | 1,015 | 323,900 | 1,015 |
| 2021-11-30 | 1,019 | 1,027 | 999 | 999 | 437,800 | 999 |
| 2021-11-29 | 1,026 | 1,026 | 1,000 | 1,006 | 374,500 | 1,006 |
| 2021-11-26 | 1,049 | 1,057 | 1,030 | 1,040 | 277,800 | 1,040 |
| 2021-11-25 | 1,054 | 1,058 | 1,026 | 1,038 | 328,800 | 1,038 |
| 2021-11-24 | 1,075 | 1,081 | 1,061 | 1,061 | 201,100 | 1,061 |
| 2021-11-22 | 1,070 | 1,076 | 1,059 | 1,075 | 219,900 | 1,075 |
| 2021-11-19 | 1,069 | 1,076 | 1,062 | 1,076 | 230,700 | 1,076 |
| 2021-11-18 | 1,079 | 1,080 | 1,058 | 1,061 | 271,900 | 1,061 |
| 2021-11-17 | 1,099 | 1,099 | 1,085 | 1,085 | 216,400 | 1,085 |
| 2021-11-16 | 1,085 | 1,099 | 1,077 | 1,091 | 324,400 | 1,091 |
| 2021-11-15 | 1,091 | 1,093 | 1,075 | 1,076 | 243,200 | 1,076 |
| 2021-11-12 | 1,094 | 1,101 | 1,079 | 1,083 | 303,400 | 1,083 |
| 2021-11-11 | 1,075 | 1,077 | 1,063 | 1,072 | 413,000 | 1,072 |
| 2021-11-10 | 1,089 | 1,094 | 1,039 | 1,056 | 827,900 | 1,056 |
| 2021-11-09 | 1,102 | 1,109 | 1,087 | 1,088 | 300,200 | 1,088 |
| 2021-11-08 | 1,098 | 1,106 | 1,096 | 1,105 | 206,700 | 1,105 |
| 2021-11-05 | 1,100 | 1,102 | 1,083 | 1,096 | 356,500 | 1,096 |
| 2021-11-04 | 1,120 | 1,122 | 1,101 | 1,107 | 547,500 | 1,107 |
| 2021-11-02 | 1,106 | 1,112 | 1,100 | 1,100 | 348,100 | 1,100 |
| 2021-11-01 | 1,088 | 1,090 | 1,080 | 1,086 | 245,000 | 1,086 |
| 2021-10-29 | 1,100 | 1,100 | 1,075 | 1,080 | 345,400 | 1,080 |
| 2021-10-28 | 1,087 | 1,099 | 1,079 | 1,095 | 701,100 | 1,095 |
| 2021-10-27 | 1,089 | 1,098 | 1,085 | 1,089 | 242,100 | 1,089 |
| 2021-10-26 | 1,099 | 1,099 | 1,090 | 1,095 | 134,600 | 1,095 |
| 2021-10-25 | 1,092 | 1,107 | 1,085 | 1,088 | 202,100 | 1,088 |
| 2021-10-22 | 1,080 | 1,097 | 1,076 | 1,093 | 219,300 | 1,093 |
| 2021-10-21 | 1,108 | 1,108 | 1,083 | 1,084 | 200,000 | 1,084 |
| 2021-10-20 | 1,120 | 1,134 | 1,111 | 1,112 | 314,800 | 1,112 |
| 2021-10-19 | 1,108 | 1,110 | 1,097 | 1,108 | 157,800 | 1,108 |
| 2021-10-18 | 1,100 | 1,101 | 1,087 | 1,093 | 151,300 | 1,093 |
| 2021-10-15 | 1,095 | 1,102 | 1,086 | 1,102 | 167,000 | 1,102 |
| 2021-10-14 | 1,070 | 1,086 | 1,067 | 1,086 | 164,300 | 1,086 |
| 2021-10-13 | 1,074 | 1,079 | 1,069 | 1,075 | 181,000 | 1,075 |
| 2021-10-12 | 1,080 | 1,088 | 1,070 | 1,074 | 210,700 | 1,074 |
| 2021-10-11 | 1,061 | 1,096 | 1,060 | 1,094 | 297,700 | 1,094 |
| 2021-10-08 | 1,051 | 1,069 | 1,051 | 1,059 | 294,900 | 1,059 |
| 2021-10-07 | 1,065 | 1,070 | 1,050 | 1,050 | 268,200 | 1,050 |
| 2021-10-06 | 1,082 | 1,101 | 1,064 | 1,067 | 335,600 | 1,067 |
| 2021-10-05 | 1,085 | 1,089 | 1,069 | 1,078 | 315,300 | 1,078 |
| 2021-10-04 | 1,117 | 1,123 | 1,099 | 1,101 | 296,500 | 1,101 |
| 2021-10-01 | 1,124 | 1,129 | 1,100 | 1,108 | 368,900 | 1,108 |
| 2021-09-30 | 1,135 | 1,152 | 1,131 | 1,141 | 283,200 | 1,141 |
| 2021-09-29 | 1,127 | 1,135 | 1,120 | 1,135 | 306,900 | 1,135 |
| 2021-09-28 | 1,168 | 1,168 | 1,143 | 1,156 | 281,200 | 1,156 |
| 2021-09-27 | 1,178 | 1,183 | 1,158 | 1,161 | 415,600 | 1,161 |
| 2021-09-24 | 1,174 | 1,184 | 1,172 | 1,177 | 372,300 | 1,177 |
| 2021-09-22 | 1,182 | 1,194 | 1,165 | 1,165 | 450,600 | 1,165 |
| 2021-09-21 | 1,164 | 1,189 | 1,164 | 1,181 | 302,300 | 1,181 |
| 2021-09-17 | 1,200 | 1,216 | 1,194 | 1,205 | 545,400 | 1,205 |
| 2021-09-16 | 1,184 | 1,209 | 1,180 | 1,191 | 490,500 | 1,191 |
| 2021-09-15 | 1,191 | 1,196 | 1,165 | 1,167 | 380,000 | 1,167 |
| 2021-09-14 | 1,190 | 1,204 | 1,185 | 1,204 | 478,000 | 1,204 |
| 2021-09-13 | 1,178 | 1,190 | 1,167 | 1,190 | 343,600 | 1,190 |
| 2021-09-10 | 1,158 | 1,182 | 1,157 | 1,182 | 518,100 | 1,182 |
| 2021-09-09 | 1,143 | 1,156 | 1,138 | 1,155 | 339,200 | 1,155 |
| 2021-09-08 | 1,142 | 1,150 | 1,141 | 1,150 | 317,400 | 1,150 |
| 2021-09-07 | 1,125 | 1,140 | 1,123 | 1,140 | 363,600 | 1,140 |
| 2021-09-06 | 1,120 | 1,126 | 1,117 | 1,121 | 273,000 | 1,121 |
| 2021-09-03 | 1,112 | 1,119 | 1,108 | 1,113 | 291,400 | 1,113 |
| 2021-09-02 | 1,104 | 1,113 | 1,098 | 1,113 | 238,100 | 1,113 |
| 2021-09-01 | 1,085 | 1,115 | 1,084 | 1,104 | 582,800 | 1,104 |
| 2021-08-31 | 1,063 | 1,089 | 1,057 | 1,080 | 383,400 | 1,080 |
| 2021-08-30 | 1,071 | 1,076 | 1,062 | 1,067 | 216,000 | 1,067 |
| 2021-08-27 | 1,072 | 1,072 | 1,060 | 1,061 | 149,900 | 1,061 |
| 2021-08-26 | 1,070 | 1,078 | 1,065 | 1,073 | 191,400 | 1,073 |
| 2021-08-25 | 1,085 | 1,088 | 1,069 | 1,072 | 283,700 | 1,072 |
| 2021-08-24 | 1,083 | 1,089 | 1,077 | 1,086 | 398,500 | 1,086 |
| 2021-08-23 | 1,081 | 1,096 | 1,078 | 1,086 | 562,700 | 1,086 |
| 2021-08-20 | 1,051 | 1,068 | 1,046 | 1,063 | 515,300 | 1,063 |
| 2021-08-19 | 1,048 | 1,058 | 1,046 | 1,048 | 281,700 | 1,048 |
| 2021-08-18 | 1,047 | 1,064 | 1,047 | 1,057 | 303,000 | 1,057 |
| 2021-08-17 | 1,050 | 1,065 | 1,043 | 1,043 | 388,400 | 1,043 |
| 2021-08-16 | 1,066 | 1,081 | 1,026 | 1,038 | 763,700 | 1,038 |
| 2021-08-13 | 1,061 | 1,095 | 1,050 | 1,081 | 1,861,700 | 1,081 |
| 2021-08-12 | 997 | 1,010 | 994 | 1,007 | 347,300 | 1,007 |
| 2021-08-11 | 995 | 996 | 990 | 991 | 232,100 | 991 |
| 2021-08-10 | 988 | 995 | 982 | 991 | 210,500 | 991 |
| 2021-08-06 | 979 | 988 | 977 | 982 | 164,100 | 982 |
| 2021-08-05 | 961 | 975 | 961 | 974 | 105,900 | 974 |
| 2021-08-04 | 968 | 971 | 962 | 968 | 140,500 | 968 |
| 2021-08-03 | 978 | 980 | 968 | 974 | 96,700 | 974 |
| 2021-08-02 | 972 | 985 | 972 | 981 | 143,200 | 981 |
| 2021-07-30 | 970 | 972 | 959 | 960 | 189,700 | 960 |
| 2021-07-29 | 979 | 982 | 971 | 972 | 121,500 | 972 |
| 2021-07-28 | 980 | 986 | 972 | 977 | 182,700 | 977 |
| 2021-07-27 | 999 | 999 | 989 | 995 | 130,900 | 995 |
| 2021-07-26 | 984 | 990 | 978 | 989 | 214,900 | 989 |
| 2021-07-21 | 982 | 984 | 963 | 965 | 236,000 | 965 |
| 2021-07-20 | 995 | 995 | 971 | 975 | 310,800 | 975 |
| 2021-07-19 | 999 | 1,003 | 985 | 996 | 443,100 | 996 |
| 2021-07-16 | 984 | 1,000 | 980 | 994 | 499,100 | 994 |
| 2021-07-15 | 987 | 992 | 974 | 977 | 281,100 | 977 |
| 2021-07-14 | 974 | 989 | 968 | 986 | 293,200 | 986 |
| 2021-07-13 | 965 | 978 | 962 | 976 | 398,300 | 976 |
| 2021-07-12 | 958 | 965 | 948 | 957 | 379,100 | 957 |
| 2021-07-09 | 935 | 945 | 916 | 943 | 588,900 | 943 |
| 2021-07-08 | 941 | 952 | 940 | 942 | 354,200 | 942 |
| 2021-07-07 | 949 | 955 | 938 | 939 | 442,000 | 939 |
| 2021-07-06 | 960 | 963 | 952 | 954 | 181,800 | 954 |
| 2021-07-05 | 958 | 963 | 953 | 962 | 101,900 | 962 |
| 2021-07-02 | 942 | 962 | 942 | 961 | 256,100 | 961 |
| 2021-07-01 | 952 | 954 | 943 | 946 | 274,500 | 946 |
| 2021-06-30 | 966 | 968 | 950 | 952 | 267,100 | 952 |
| 2021-06-29 | 972 | 973 | 961 | 968 | 217,000 | 968 |
| 2021-06-28 | 974 | 980 | 972 | 980 | 144,800 | 980 |
| 2021-06-25 | 970 | 979 | 965 | 975 | 251,600 | 975 |
| 2021-06-24 | 945 | 965 | 945 | 963 | 273,300 | 963 |
| 2021-06-23 | 950 | 956 | 944 | 945 | 462,400 | 945 |
| 2021-06-22 | 950 | 952 | 942 | 948 | 633,900 | 948 |
| 2021-06-21 | 960 | 961 | 947 | 949 | 384,600 | 949 |
| 2021-06-18 | 975 | 975 | 966 | 972 | 254,300 | 972 |
| 2021-06-17 | 975 | 976 | 965 | 968 | 251,200 | 968 |
| 2021-06-16 | 973 | 992 | 961 | 982 | 419,000 | 982 |
| 2021-06-15 | 961 | 986 | 949 | 984 | 628,300 | 984 |
| 2021-06-14 | 965 | 967 | 946 | 953 | 344,700 | 953 |
| 2021-06-11 | 968 | 969 | 959 | 959 | 323,700 | 959 |
| 2021-06-10 | 969 | 971 | 961 | 968 | 194,600 | 968 |
| 2021-06-09 | 978 | 983 | 973 | 973 | 170,600 | 973 |
| 2021-06-08 | 975 | 979 | 966 | 978 | 198,400 | 978 |
| 2021-06-07 | 981 | 983 | 974 | 974 | 184,600 | 974 |
| 2021-06-04 | 974 | 979 | 969 | 976 | 164,500 | 976 |
| 2021-06-03 | 965 | 977 | 963 | 977 | 327,700 | 977 |
| 2021-06-02 | 960 | 967 | 955 | 958 | 296,400 | 958 |
| 2021-06-01 | 953 | 962 | 950 | 961 | 205,700 | 961 |
| 2021-05-31 | 961 | 963 | 946 | 952 | 272,400 | 952 |
| 2021-05-28 | 952 | 962 | 950 | 960 | 379,300 | 960 |
| 2021-05-27 | 935 | 946 | 934 | 940 | 431,500 | 940 |
| 2021-05-26 | 939 | 943 | 933 | 936 | 213,200 | 936 |
| 2021-05-25 | 948 | 949 | 938 | 939 | 297,600 | 939 |
| 2021-05-24 | 955 | 962 | 950 | 950 | 187,400 | 950 |
| 2021-05-21 | 948 | 960 | 944 | 951 | 247,400 | 951 |
| 2021-05-20 | 932 | 949 | 932 | 946 | 218,000 | 946 |
| 2021-05-19 | 940 | 941 | 929 | 931 | 319,700 | 931 |
| 2021-05-18 | 941 | 948 | 940 | 946 | 179,100 | 946 |
| 2021-05-17 | 943 | 951 | 937 | 941 | 192,900 | 941 |
| 2021-05-14 | 940 | 944 | 935 | 937 | 250,400 | 937 |
| 2021-05-13 | 935 | 949 | 930 | 932 | 312,600 | 932 |
| 2021-05-12 | 945 | 971 | 932 | 945 | 571,700 | 945 |
| 2021-05-11 | 970 | 971 | 941 | 943 | 537,100 | 943 |
| 2021-05-10 | 960 | 969 | 954 | 965 | 250,800 | 965 |
| 2021-05-07 | 956 | 957 | 948 | 950 | 231,200 | 950 |
| 2021-05-06 | 947 | 958 | 929 | 947 | 476,200 | 947 |
| 2021-04-30 | 932 | 944 | 932 | 938 | 246,200 | 938 |
| 2021-04-28 | 950 | 952 | 931 | 931 | 351,400 | 931 |
| 2021-04-27 | 950 | 953 | 945 | 946 | 219,700 | 946 |
| 2021-04-26 | 950 | 956 | 947 | 952 | 194,600 | 952 |
| 2021-04-23 | 955 | 962 | 949 | 952 | 206,100 | 952 |
| 2021-04-22 | 973 | 974 | 952 | 959 | 322,300 | 959 |
| 2021-04-21 | 955 | 958 | 941 | 943 | 383,700 | 943 |
| 2021-04-20 | 990 | 990 | 959 | 959 | 635,300 | 959 |
| 2021-04-19 | 1,010 | 1,012 | 994 | 995 | 619,200 | 995 |
| 2021-04-16 | 1,024 | 1,035 | 1,015 | 1,032 | 248,300 | 1,032 |
| 2021-04-15 | 1,025 | 1,029 | 1,016 | 1,021 | 129,400 | 1,021 |
| 2021-04-14 | 1,017 | 1,027 | 1,007 | 1,027 | 278,200 | 1,027 |
| 2021-04-13 | 1,009 | 1,026 | 1,007 | 1,026 | 539,500 | 1,026 |
| 2021-04-12 | 999 | 1,006 | 993 | 1,005 | 225,200 | 1,005 |
| 2021-04-09 | 992 | 1,001 | 988 | 993 | 190,900 | 993 |
| 2021-04-08 | 999 | 1,001 | 985 | 990 | 260,700 | 990 |
| 2021-04-07 | 995 | 1,008 | 992 | 1,008 | 233,100 | 1,008 |
| 2021-04-06 | 1,006 | 1,010 | 988 | 995 | 291,200 | 995 |
| 2021-04-05 | 1,003 | 1,012 | 995 | 1,010 | 250,300 | 1,010 |
| 2021-04-02 | 1,005 | 1,009 | 995 | 1,001 | 267,600 | 1,001 |
| 2021-04-01 | 1,006 | 1,011 | 994 | 1,005 | 330,700 | 1,005 |
| 2021-03-31 | 1,011 | 1,027 | 1,002 | 1,005 | 400,400 | 1,005 |
| 2021-03-30 | 1,042 | 1,042 | 1,020 | 1,028 | 568,400 | 1,028 |
| 2021-03-29 | 1,076 | 1,080 | 1,056 | 1,064 | 891,600 | 1,064 |
| 2021-03-26 | 1,065 | 1,072 | 1,054 | 1,068 | 410,400 | 1,068 |
| 2021-03-25 | 1,043 | 1,055 | 1,037 | 1,050 | 425,800 | 1,050 |
| 2021-03-24 | 1,055 | 1,057 | 1,025 | 1,031 | 434,200 | 1,031 |
| 2021-03-23 | 1,080 | 1,082 | 1,064 | 1,064 | 354,700 | 1,064 |
| 2021-03-22 | 1,093 | 1,101 | 1,071 | 1,073 | 582,300 | 1,073 |
| 2021-03-19 | 1,076 | 1,099 | 1,070 | 1,099 | 622,600 | 1,099 |
| 2021-03-18 | 1,081 | 1,084 | 1,073 | 1,076 | 299,300 | 1,076 |
| 2021-03-17 | 1,067 | 1,077 | 1,062 | 1,077 | 230,300 | 1,077 |
| 2021-03-16 | 1,065 | 1,075 | 1,062 | 1,071 | 311,500 | 1,071 |
| 2021-03-15 | 1,033 | 1,062 | 1,029 | 1,062 | 540,900 | 1,062 |
| 2021-03-12 | 1,021 | 1,030 | 1,010 | 1,030 | 422,800 | 1,030 |
| 2021-03-11 | 1,040 | 1,043 | 1,025 | 1,027 | 326,900 | 1,027 |
| 2021-03-10 | 1,045 | 1,045 | 1,029 | 1,036 | 268,400 | 1,036 |
| 2021-03-09 | 1,043 | 1,047 | 1,029 | 1,036 | 332,900 | 1,036 |
| 2021-03-08 | 1,045 | 1,047 | 1,025 | 1,030 | 281,900 | 1,030 |
| 2021-03-05 | 1,031 | 1,037 | 1,015 | 1,036 | 437,000 | 1,036 |
| 2021-03-04 | 1,015 | 1,032 | 1,011 | 1,032 | 343,100 | 1,032 |
| 2021-03-03 | 1,025 | 1,049 | 1,011 | 1,021 | 308,100 | 1,021 |
| 2021-03-02 | 1,027 | 1,030 | 1,010 | 1,018 | 315,600 | 1,018 |
| 2021-03-01 | 995 | 1,024 | 992 | 1,024 | 480,600 | 1,024 |
| 2021-02-26 | 1,002 | 1,002 | 987 | 987 | 400,700 | 987 |
| 2021-02-25 | 1,010 | 1,013 | 999 | 1,004 | 274,300 | 1,004 |
| 2021-02-24 | 1,005 | 1,019 | 999 | 1,002 | 530,500 | 1,002 |
| 2021-02-22 | 999 | 1,009 | 997 | 999 | 286,600 | 999 |
| 2021-02-19 | 1,000 | 1,001 | 979 | 990 | 321,200 | 990 |
| 2021-02-18 | 1,023 | 1,024 | 994 | 994 | 426,500 | 994 |
| 2021-02-17 | 989 | 1,021 | 985 | 1,021 | 781,100 | 1,021 |
| 2021-02-16 | 992 | 995 | 981 | 982 | 442,200 | 982 |
| 2021-02-15 | 985 | 990 | 972 | 990 | 455,300 | 990 |
| 2021-02-12 | 979 | 994 | 967 | 973 | 594,500 | 973 |
| 2021-02-10 | 935 | 980 | 931 | 980 | 1,278,700 | 980 |
| 2021-02-09 | 958 | 960 | 918 | 920 | 927,200 | 920 |
| 2021-02-08 | 960 | 969 | 956 | 959 | 476,100 | 959 |
| 2021-02-05 | 944 | 955 | 941 | 955 | 540,500 | 955 |
| 2021-02-04 | 927 | 940 | 927 | 940 | 382,700 | 940 |
| 2021-02-03 | 915 | 926 | 914 | 924 | 369,500 | 924 |
| 2021-02-02 | 910 | 915 | 905 | 915 | 315,400 | 915 |
| 2021-02-01 | 900 | 912 | 900 | 904 | 342,700 | 904 |
| 2021-01-29 | 911 | 920 | 898 | 900 | 397,800 | 900 |
| 2021-01-28 | 897 | 912 | 895 | 909 | 444,000 | 909 |
| 2021-01-27 | 900 | 905 | 894 | 905 | 357,100 | 905 |
| 2021-01-26 | 900 | 900 | 892 | 892 | 267,500 | 892 |
| 2021-01-25 | 901 | 903 | 896 | 900 | 204,400 | 900 |
| 2021-01-22 | 897 | 900 | 893 | 893 | 221,300 | 893 |
| 2021-01-21 | 906 | 914 | 898 | 898 | 322,100 | 898 |
| 2021-01-20 | 890 | 901 | 888 | 901 | 300,900 | 901 |
| 2021-01-19 | 899 | 900 | 888 | 888 | 396,300 | 888 |
| 2021-01-18 | 907 | 907 | 890 | 891 | 346,800 | 891 |
| 2021-01-15 | 906 | 912 | 902 | 908 | 288,900 | 908 |
| 2021-01-14 | 901 | 912 | 901 | 906 | 438,900 | 906 |
| 2021-01-13 | 903 | 905 | 896 | 901 | 315,000 | 901 |
| 2021-01-12 | 894 | 903 | 887 | 903 | 404,200 | 903 |
| 2021-01-08 | 895 | 900 | 882 | 899 | 506,600 | 899 |
| 2021-01-07 | 899 | 904 | 895 | 896 | 380,200 | 896 |
| 2021-01-06 | 887 | 889 | 881 | 888 | 441,900 | 888 |
| 2021-01-05 | 896 | 899 | 887 | 890 | 401,400 | 890 |
| 2021-01-04 | 920 | 920 | 895 | 899 | 418,900 | 899 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
