7898 (株)ウッドワン 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 | 1,027 | 1,034 | 1,019 | 1,028 | 5,600 | 1,028 |
| 2021-12-29 | 1,001 | 1,040 | 1,001 | 1,033 | 16,300 | 1,033 |
| 2021-12-28 | 988 | 1,002 | 985 | 1,000 | 18,600 | 1,000 |
| 2021-12-27 | 988 | 989 | 976 | 985 | 39,900 | 985 |
| 2021-12-24 | 994 | 1,001 | 985 | 987 | 16,400 | 987 |
| 2021-12-23 | 986 | 990 | 980 | 982 | 12,700 | 982 |
| 2021-12-22 | 986 | 990 | 976 | 978 | 30,000 | 978 |
| 2021-12-21 | 996 | 998 | 976 | 986 | 26,700 | 986 |
| 2021-12-20 | 1,033 | 1,033 | 981 | 981 | 23,500 | 981 |
| 2021-12-17 | 1,043 | 1,051 | 1,033 | 1,036 | 22,300 | 1,036 |
| 2021-12-16 | 1,048 | 1,057 | 1,036 | 1,052 | 13,800 | 1,052 |
| 2021-12-15 | 1,047 | 1,058 | 1,037 | 1,047 | 36,100 | 1,047 |
| 2021-12-14 | 1,027 | 1,057 | 1,025 | 1,056 | 42,600 | 1,056 |
| 2021-12-13 | 1,052 | 1,115 | 1,022 | 1,042 | 208,900 | 1,042 |
| 2021-12-10 | 1,045 | 1,046 | 1,022 | 1,031 | 15,600 | 1,031 |
| 2021-12-09 | 1,038 | 1,045 | 1,021 | 1,044 | 14,800 | 1,044 |
| 2021-12-08 | 1,024 | 1,049 | 1,024 | 1,038 | 36,400 | 1,038 |
| 2021-12-07 | 986 | 1,026 | 986 | 1,024 | 20,700 | 1,024 |
| 2021-12-06 | 980 | 985 | 973 | 982 | 20,300 | 982 |
| 2021-12-03 | 966 | 986 | 966 | 980 | 15,300 | 980 |
| 2021-12-02 | 969 | 973 | 958 | 958 | 22,100 | 958 |
| 2021-12-01 | 952 | 982 | 940 | 975 | 32,800 | 975 |
| 2021-11-30 | 981 | 1,005 | 952 | 952 | 17,400 | 952 |
| 2021-11-29 | 988 | 1,001 | 973 | 975 | 26,700 | 975 |
| 2021-11-26 | 1,016 | 1,019 | 993 | 995 | 32,100 | 995 |
| 2021-11-25 | 1,018 | 1,026 | 1,002 | 1,009 | 9,100 | 1,009 |
| 2021-11-24 | 1,034 | 1,037 | 1,019 | 1,019 | 10,400 | 1,019 |
| 2021-11-22 | 1,018 | 1,035 | 1,013 | 1,027 | 11,100 | 1,027 |
| 2021-11-19 | 1,035 | 1,035 | 1,017 | 1,018 | 5,600 | 1,018 |
| 2021-11-18 | 1,010 | 1,028 | 1,006 | 1,028 | 22,500 | 1,028 |
| 2021-11-17 | 1,054 | 1,060 | 1,013 | 1,013 | 22,400 | 1,013 |
| 2021-11-16 | 1,046 | 1,065 | 1,042 | 1,060 | 33,300 | 1,060 |
| 2021-11-15 | 1,040 | 1,047 | 1,029 | 1,041 | 15,500 | 1,041 |
| 2021-11-12 | 1,010 | 1,037 | 1,010 | 1,027 | 30,300 | 1,027 |
| 2021-11-11 | 1,007 | 1,016 | 1,001 | 1,004 | 28,000 | 1,004 |
| 2021-11-10 | 1,013 | 1,022 | 1,002 | 1,007 | 27,500 | 1,007 |
| 2021-11-09 | 1,065 | 1,068 | 1,017 | 1,018 | 44,500 | 1,018 |
| 2021-11-08 | 1,077 | 1,083 | 1,043 | 1,062 | 80,200 | 1,062 |
| 2021-11-05 | 1,175 | 1,175 | 1,157 | 1,157 | 35,000 | 1,157 |
| 2021-11-04 | 1,153 | 1,181 | 1,153 | 1,162 | 18,400 | 1,162 |
| 2021-11-02 | 1,180 | 1,180 | 1,144 | 1,153 | 15,600 | 1,153 |
| 2021-11-01 | 1,137 | 1,179 | 1,137 | 1,172 | 19,700 | 1,172 |
| 2021-10-29 | 1,121 | 1,131 | 1,110 | 1,130 | 10,900 | 1,130 |
| 2021-10-28 | 1,158 | 1,165 | 1,111 | 1,117 | 70,100 | 1,117 |
| 2021-10-27 | 1,150 | 1,153 | 1,132 | 1,142 | 11,600 | 1,142 |
| 2021-10-26 | 1,174 | 1,186 | 1,140 | 1,148 | 35,800 | 1,148 |
| 2021-10-25 | 1,169 | 1,192 | 1,150 | 1,177 | 19,200 | 1,177 |
| 2021-10-22 | 1,126 | 1,188 | 1,124 | 1,169 | 39,200 | 1,169 |
| 2021-10-21 | 1,138 | 1,142 | 1,131 | 1,132 | 7,000 | 1,132 |
| 2021-10-20 | 1,147 | 1,151 | 1,130 | 1,139 | 20,400 | 1,139 |
| 2021-10-19 | 1,148 | 1,160 | 1,135 | 1,151 | 12,400 | 1,151 |
| 2021-10-18 | 1,156 | 1,162 | 1,138 | 1,149 | 21,400 | 1,149 |
| 2021-10-15 | 1,133 | 1,150 | 1,133 | 1,150 | 17,900 | 1,150 |
| 2021-10-14 | 1,125 | 1,131 | 1,109 | 1,127 | 15,000 | 1,127 |
| 2021-10-13 | 1,157 | 1,166 | 1,125 | 1,134 | 39,400 | 1,134 |
| 2021-10-12 | 1,112 | 1,148 | 1,107 | 1,147 | 29,100 | 1,147 |
| 2021-10-11 | 1,085 | 1,113 | 1,081 | 1,105 | 9,300 | 1,105 |
| 2021-10-08 | 1,091 | 1,099 | 1,078 | 1,078 | 8,500 | 1,078 |
| 2021-10-07 | 1,085 | 1,099 | 1,073 | 1,092 | 14,700 | 1,092 |
| 2021-10-06 | 1,073 | 1,103 | 1,073 | 1,083 | 20,800 | 1,083 |
| 2021-10-05 | 1,087 | 1,092 | 1,066 | 1,068 | 32,800 | 1,068 |
| 2021-10-04 | 1,113 | 1,117 | 1,098 | 1,105 | 26,300 | 1,105 |
| 2021-10-01 | 1,127 | 1,131 | 1,103 | 1,105 | 23,100 | 1,105 |
| 2021-09-30 | 1,129 | 1,175 | 1,129 | 1,132 | 43,200 | 1,132 |
| 2021-09-29 | 1,120 | 1,143 | 1,115 | 1,129 | 28,300 | 1,129 |
| 2021-09-28 | 1,150 | 1,169 | 1,132 | 1,159 | 25,400 | 1,159 |
| 2021-09-27 | 1,150 | 1,158 | 1,140 | 1,150 | 18,000 | 1,150 |
| 2021-09-24 | 1,125 | 1,166 | 1,125 | 1,158 | 23,600 | 1,158 |
| 2021-09-22 | 1,143 | 1,143 | 1,118 | 1,119 | 19,800 | 1,119 |
| 2021-09-21 | 1,142 | 1,181 | 1,142 | 1,148 | 32,000 | 1,148 |
| 2021-09-17 | 1,161 | 1,194 | 1,155 | 1,194 | 37,300 | 1,194 |
| 2021-09-16 | 1,171 | 1,179 | 1,155 | 1,178 | 24,700 | 1,178 |
| 2021-09-15 | 1,196 | 1,196 | 1,168 | 1,182 | 25,400 | 1,182 |
| 2021-09-14 | 1,191 | 1,210 | 1,180 | 1,210 | 31,500 | 1,210 |
| 2021-09-13 | 1,173 | 1,195 | 1,158 | 1,188 | 42,800 | 1,188 |
| 2021-09-10 | 1,175 | 1,185 | 1,164 | 1,177 | 34,100 | 1,177 |
| 2021-09-09 | 1,191 | 1,195 | 1,167 | 1,175 | 17,200 | 1,175 |
| 2021-09-08 | 1,170 | 1,190 | 1,170 | 1,186 | 27,800 | 1,186 |
| 2021-09-07 | 1,183 | 1,183 | 1,160 | 1,170 | 28,300 | 1,170 |
| 2021-09-06 | 1,150 | 1,182 | 1,150 | 1,166 | 32,500 | 1,166 |
| 2021-09-03 | 1,116 | 1,133 | 1,103 | 1,130 | 29,100 | 1,130 |
| 2021-09-02 | 1,133 | 1,133 | 1,110 | 1,110 | 20,600 | 1,110 |
| 2021-09-01 | 1,111 | 1,140 | 1,111 | 1,133 | 16,600 | 1,133 |
| 2021-08-31 | 1,105 | 1,127 | 1,105 | 1,108 | 22,800 | 1,108 |
| 2021-08-30 | 1,073 | 1,110 | 1,068 | 1,109 | 17,900 | 1,109 |
| 2021-08-27 | 1,078 | 1,079 | 1,061 | 1,073 | 16,600 | 1,073 |
| 2021-08-26 | 1,078 | 1,090 | 1,071 | 1,079 | 20,500 | 1,079 |
| 2021-08-25 | 1,086 | 1,096 | 1,077 | 1,086 | 24,800 | 1,086 |
| 2021-08-24 | 1,061 | 1,094 | 1,057 | 1,086 | 25,500 | 1,086 |
| 2021-08-23 | 1,040 | 1,067 | 1,039 | 1,063 | 29,800 | 1,063 |
| 2021-08-20 | 1,050 | 1,050 | 1,032 | 1,040 | 43,300 | 1,040 |
| 2021-08-19 | 1,085 | 1,089 | 1,055 | 1,055 | 33,200 | 1,055 |
| 2021-08-18 | 1,099 | 1,102 | 1,076 | 1,094 | 22,000 | 1,094 |
| 2021-08-17 | 1,125 | 1,136 | 1,096 | 1,101 | 38,100 | 1,101 |
| 2021-08-16 | 1,166 | 1,166 | 1,125 | 1,125 | 28,200 | 1,125 |
| 2021-08-13 | 1,140 | 1,176 | 1,125 | 1,171 | 30,700 | 1,171 |
| 2021-08-12 | 1,158 | 1,179 | 1,138 | 1,140 | 30,300 | 1,140 |
| 2021-08-11 | 1,144 | 1,159 | 1,141 | 1,152 | 20,800 | 1,152 |
| 2021-08-10 | 1,171 | 1,189 | 1,130 | 1,144 | 63,600 | 1,144 |
| 2021-08-06 | 1,210 | 1,227 | 1,204 | 1,218 | 15,700 | 1,218 |
| 2021-08-05 | 1,204 | 1,216 | 1,196 | 1,213 | 16,900 | 1,213 |
| 2021-08-04 | 1,224 | 1,224 | 1,200 | 1,216 | 17,000 | 1,216 |
| 2021-08-03 | 1,246 | 1,246 | 1,219 | 1,224 | 9,400 | 1,224 |
| 2021-08-02 | 1,211 | 1,257 | 1,208 | 1,246 | 32,800 | 1,246 |
| 2021-07-30 | 1,205 | 1,220 | 1,197 | 1,197 | 10,700 | 1,197 |
| 2021-07-29 | 1,212 | 1,212 | 1,196 | 1,205 | 11,100 | 1,205 |
| 2021-07-28 | 1,201 | 1,214 | 1,193 | 1,205 | 8,800 | 1,205 |
| 2021-07-27 | 1,205 | 1,222 | 1,205 | 1,222 | 13,300 | 1,222 |
| 2021-07-26 | 1,189 | 1,215 | 1,189 | 1,205 | 18,100 | 1,205 |
| 2021-07-21 | 1,179 | 1,200 | 1,165 | 1,184 | 21,400 | 1,184 |
| 2021-07-20 | 1,163 | 1,178 | 1,151 | 1,173 | 29,300 | 1,173 |
| 2021-07-19 | 1,200 | 1,200 | 1,171 | 1,180 | 17,400 | 1,180 |
| 2021-07-16 | 1,209 | 1,220 | 1,200 | 1,200 | 11,700 | 1,200 |
| 2021-07-15 | 1,249 | 1,249 | 1,209 | 1,209 | 33,600 | 1,209 |
| 2021-07-14 | 1,235 | 1,259 | 1,230 | 1,259 | 22,200 | 1,259 |
| 2021-07-13 | 1,213 | 1,247 | 1,213 | 1,236 | 24,700 | 1,236 |
| 2021-07-12 | 1,195 | 1,217 | 1,193 | 1,213 | 20,900 | 1,213 |
| 2021-07-09 | 1,200 | 1,200 | 1,163 | 1,192 | 41,400 | 1,192 |
| 2021-07-08 | 1,222 | 1,239 | 1,203 | 1,205 | 35,800 | 1,205 |
| 2021-07-07 | 1,220 | 1,250 | 1,211 | 1,211 | 44,300 | 1,211 |
| 2021-07-06 | 1,211 | 1,248 | 1,211 | 1,230 | 30,200 | 1,230 |
| 2021-07-05 | 1,224 | 1,224 | 1,205 | 1,206 | 11,000 | 1,206 |
| 2021-07-02 | 1,206 | 1,228 | 1,203 | 1,224 | 15,300 | 1,224 |
| 2021-07-01 | 1,220 | 1,223 | 1,204 | 1,204 | 21,000 | 1,204 |
| 2021-06-30 | 1,230 | 1,234 | 1,210 | 1,216 | 23,000 | 1,216 |
| 2021-06-29 | 1,256 | 1,257 | 1,206 | 1,217 | 55,000 | 1,217 |
| 2021-06-28 | 1,241 | 1,273 | 1,235 | 1,256 | 30,500 | 1,256 |
| 2021-06-25 | 1,220 | 1,247 | 1,212 | 1,241 | 30,500 | 1,241 |
| 2021-06-24 | 1,210 | 1,229 | 1,204 | 1,215 | 45,300 | 1,215 |
| 2021-06-23 | 1,239 | 1,242 | 1,212 | 1,223 | 54,300 | 1,223 |
| 2021-06-22 | 1,231 | 1,251 | 1,217 | 1,237 | 45,900 | 1,237 |
| 2021-06-21 | 1,257 | 1,266 | 1,201 | 1,222 | 115,100 | 1,222 |
| 2021-06-18 | 1,331 | 1,331 | 1,276 | 1,286 | 91,700 | 1,286 |
| 2021-06-17 | 1,295 | 1,354 | 1,295 | 1,324 | 78,000 | 1,324 |
| 2021-06-16 | 1,293 | 1,304 | 1,275 | 1,298 | 42,800 | 1,298 |
| 2021-06-15 | 1,287 | 1,326 | 1,272 | 1,293 | 81,700 | 1,293 |
| 2021-06-14 | 1,294 | 1,319 | 1,272 | 1,303 | 69,300 | 1,303 |
| 2021-06-11 | 1,311 | 1,350 | 1,277 | 1,311 | 129,100 | 1,311 |
| 2021-06-10 | 1,343 | 1,378 | 1,282 | 1,295 | 159,200 | 1,295 |
| 2021-06-09 | 1,364 | 1,428 | 1,322 | 1,353 | 375,300 | 1,353 |
| 2021-06-08 | 1,446 | 1,585 | 1,370 | 1,390 | 1,211,600 | 1,390 |
| 2021-06-07 | 1,285 | 1,430 | 1,285 | 1,392 | 556,400 | 1,392 |
| 2021-06-04 | 1,274 | 1,329 | 1,245 | 1,265 | 92,900 | 1,265 |
| 2021-06-03 | 1,250 | 1,293 | 1,250 | 1,274 | 27,100 | 1,274 |
| 2021-06-02 | 1,251 | 1,288 | 1,243 | 1,248 | 25,300 | 1,248 |
| 2021-06-01 | 1,249 | 1,266 | 1,226 | 1,262 | 27,300 | 1,262 |
| 2021-05-31 | 1,277 | 1,307 | 1,229 | 1,238 | 31,300 | 1,238 |
| 2021-05-28 | 1,225 | 1,287 | 1,215 | 1,277 | 45,800 | 1,277 |
| 2021-05-27 | 1,251 | 1,272 | 1,215 | 1,219 | 33,600 | 1,219 |
| 2021-05-26 | 1,273 | 1,277 | 1,224 | 1,259 | 59,800 | 1,259 |
| 2021-05-25 | 1,310 | 1,331 | 1,276 | 1,286 | 25,900 | 1,286 |
| 2021-05-24 | 1,330 | 1,350 | 1,307 | 1,310 | 27,900 | 1,310 |
| 2021-05-21 | 1,318 | 1,368 | 1,292 | 1,346 | 47,900 | 1,346 |
| 2021-05-20 | 1,336 | 1,336 | 1,273 | 1,311 | 74,100 | 1,311 |
| 2021-05-19 | 1,336 | 1,377 | 1,320 | 1,331 | 38,100 | 1,331 |
| 2021-05-18 | 1,330 | 1,405 | 1,282 | 1,366 | 75,500 | 1,366 |
| 2021-05-17 | 1,400 | 1,439 | 1,251 | 1,323 | 220,900 | 1,323 |
| 2021-05-14 | 1,671 | 1,671 | 1,580 | 1,602 | 72,000 | 1,602 |
| 2021-05-13 | 1,679 | 1,694 | 1,602 | 1,631 | 98,400 | 1,631 |
| 2021-05-12 | 1,678 | 1,763 | 1,652 | 1,696 | 173,300 | 1,696 |
| 2021-05-11 | 1,665 | 1,700 | 1,585 | 1,678 | 197,500 | 1,678 |
| 2021-05-10 | 1,602 | 1,690 | 1,521 | 1,684 | 198,800 | 1,684 |
| 2021-05-07 | 1,457 | 1,507 | 1,428 | 1,498 | 40,800 | 1,498 |
| 2021-05-06 | 1,449 | 1,525 | 1,415 | 1,427 | 65,800 | 1,427 |
| 2021-04-30 | 1,512 | 1,553 | 1,445 | 1,449 | 69,400 | 1,449 |
| 2021-04-28 | 1,570 | 1,577 | 1,520 | 1,522 | 77,400 | 1,522 |
| 2021-04-27 | 1,549 | 1,598 | 1,485 | 1,554 | 198,400 | 1,554 |
| 2021-04-26 | 1,467 | 1,545 | 1,382 | 1,469 | 124,300 | 1,469 |
| 2021-04-23 | 1,558 | 1,600 | 1,418 | 1,467 | 216,100 | 1,467 |
| 2021-04-22 | 1,500 | 1,595 | 1,490 | 1,582 | 227,500 | 1,582 |
| 2021-04-21 | 1,435 | 1,471 | 1,355 | 1,447 | 160,100 | 1,447 |
| 2021-04-20 | 1,309 | 1,390 | 1,298 | 1,386 | 58,700 | 1,386 |
| 2021-04-19 | 1,281 | 1,340 | 1,281 | 1,298 | 23,000 | 1,298 |
| 2021-04-16 | 1,338 | 1,338 | 1,287 | 1,287 | 8,600 | 1,287 |
| 2021-04-15 | 1,334 | 1,339 | 1,311 | 1,339 | 14,600 | 1,339 |
| 2021-04-14 | 1,317 | 1,345 | 1,291 | 1,340 | 32,500 | 1,340 |
| 2021-04-13 | 1,281 | 1,338 | 1,281 | 1,317 | 19,800 | 1,317 |
| 2021-04-12 | 1,263 | 1,395 | 1,263 | 1,291 | 114,800 | 1,291 |
| 2021-04-09 | 1,234 | 1,246 | 1,225 | 1,240 | 5,900 | 1,240 |
| 2021-04-08 | 1,204 | 1,248 | 1,204 | 1,219 | 17,500 | 1,219 |
| 2021-04-07 | 1,154 | 1,197 | 1,154 | 1,197 | 9,000 | 1,197 |
| 2021-04-06 | 1,183 | 1,194 | 1,153 | 1,153 | 7,400 | 1,153 |
| 2021-04-05 | 1,208 | 1,210 | 1,175 | 1,183 | 7,300 | 1,183 |
| 2021-04-02 | 1,198 | 1,201 | 1,168 | 1,187 | 11,400 | 1,187 |
| 2021-04-01 | 1,260 | 1,260 | 1,180 | 1,198 | 27,500 | 1,198 |
| 2021-03-31 | 1,287 | 1,300 | 1,227 | 1,271 | 15,100 | 1,271 |
| 2021-03-30 | 1,251 | 1,319 | 1,251 | 1,292 | 14,600 | 1,292 |
| 2021-03-29 | 1,219 | 1,274 | 1,211 | 1,274 | 12,700 | 1,274 |
| 2021-03-26 | 1,199 | 1,208 | 1,190 | 1,208 | 7,500 | 1,208 |
| 2021-03-25 | 1,181 | 1,201 | 1,176 | 1,201 | 11,100 | 1,201 |
| 2021-03-24 | 1,190 | 1,198 | 1,180 | 1,181 | 3,800 | 1,181 |
| 2021-03-23 | 1,194 | 1,203 | 1,168 | 1,196 | 10,000 | 1,196 |
| 2021-03-22 | 1,192 | 1,195 | 1,161 | 1,193 | 7,000 | 1,193 |
| 2021-03-19 | 1,189 | 1,206 | 1,180 | 1,206 | 8,200 | 1,206 |
| 2021-03-18 | 1,201 | 1,201 | 1,175 | 1,198 | 14,500 | 1,198 |
| 2021-03-17 | 1,188 | 1,205 | 1,181 | 1,205 | 5,400 | 1,205 |
| 2021-03-16 | 1,194 | 1,203 | 1,164 | 1,201 | 12,000 | 1,201 |
| 2021-03-15 | 1,174 | 1,200 | 1,154 | 1,200 | 12,800 | 1,200 |
| 2021-03-12 | 1,120 | 1,175 | 1,120 | 1,175 | 9,700 | 1,175 |
| 2021-03-11 | 1,111 | 1,128 | 1,108 | 1,123 | 6,100 | 1,123 |
| 2021-03-10 | 1,113 | 1,126 | 1,095 | 1,111 | 5,800 | 1,111 |
| 2021-03-09 | 1,120 | 1,120 | 1,109 | 1,120 | 4,700 | 1,120 |
| 2021-03-08 | 1,086 | 1,103 | 1,085 | 1,103 | 4,700 | 1,103 |
| 2021-03-05 | 1,066 | 1,083 | 1,065 | 1,083 | 7,100 | 1,083 |
| 2021-03-04 | 1,064 | 1,065 | 1,058 | 1,065 | 3,100 | 1,065 |
| 2021-03-03 | 1,055 | 1,065 | 1,043 | 1,065 | 3,000 | 1,065 |
| 2021-03-02 | 1,050 | 1,066 | 1,049 | 1,052 | 7,900 | 1,052 |
| 2021-03-01 | 1,041 | 1,063 | 1,039 | 1,050 | 5,700 | 1,050 |
| 2021-02-26 | 1,061 | 1,061 | 1,039 | 1,039 | 3,300 | 1,039 |
| 2021-02-25 | 1,076 | 1,077 | 1,069 | 1,069 | 3,500 | 1,069 |
| 2021-02-24 | 1,082 | 1,089 | 1,073 | 1,074 | 1,500 | 1,074 |
| 2021-02-22 | 1,076 | 1,079 | 1,073 | 1,075 | 2,100 | 1,075 |
| 2021-02-19 | 1,080 | 1,097 | 1,072 | 1,072 | 3,900 | 1,072 |
| 2021-02-18 | 1,101 | 1,102 | 1,067 | 1,081 | 5,800 | 1,081 |
| 2021-02-17 | 1,115 | 1,115 | 1,090 | 1,100 | 3,100 | 1,100 |
| 2021-02-16 | 1,093 | 1,117 | 1,090 | 1,117 | 6,600 | 1,117 |
| 2021-02-15 | 1,110 | 1,110 | 1,087 | 1,098 | 8,300 | 1,098 |
| 2021-02-12 | 1,117 | 1,117 | 1,104 | 1,110 | 5,200 | 1,110 |
| 2021-02-10 | 1,098 | 1,111 | 1,097 | 1,103 | 3,000 | 1,103 |
| 2021-02-09 | 1,110 | 1,127 | 1,097 | 1,100 | 6,100 | 1,100 |
| 2021-02-08 | 1,086 | 1,109 | 1,086 | 1,098 | 9,500 | 1,098 |
| 2021-02-05 | 1,084 | 1,122 | 1,080 | 1,114 | 12,600 | 1,114 |
| 2021-02-04 | 1,073 | 1,078 | 1,060 | 1,071 | 4,300 | 1,071 |
| 2021-02-03 | 1,042 | 1,073 | 1,041 | 1,073 | 6,400 | 1,073 |
| 2021-02-02 | 1,042 | 1,053 | 1,034 | 1,053 | 4,800 | 1,053 |
| 2021-02-01 | 1,011 | 1,039 | 1,010 | 1,030 | 7,200 | 1,030 |
| 2021-01-29 | 1,042 | 1,042 | 1,019 | 1,024 | 6,300 | 1,024 |
| 2021-01-28 | 1,023 | 1,049 | 1,014 | 1,049 | 12,100 | 1,049 |
| 2021-01-27 | 1,019 | 1,021 | 1,011 | 1,020 | 6,500 | 1,020 |
| 2021-01-26 | 1,000 | 1,019 | 1,000 | 1,002 | 23,600 | 1,002 |
| 2021-01-25 | 1,069 | 1,069 | 1,047 | 1,052 | 4,700 | 1,052 |
| 2021-01-22 | 1,057 | 1,057 | 1,051 | 1,051 | 1,600 | 1,051 |
| 2021-01-21 | 1,075 | 1,078 | 1,056 | 1,057 | 9,000 | 1,057 |
| 2021-01-20 | 1,061 | 1,079 | 1,061 | 1,072 | 1,900 | 1,072 |
| 2021-01-19 | 1,066 | 1,070 | 1,063 | 1,065 | 3,300 | 1,065 |
| 2021-01-18 | 1,084 | 1,084 | 1,072 | 1,072 | 2,300 | 1,072 |
| 2021-01-15 | 1,097 | 1,097 | 1,087 | 1,092 | 11,000 | 1,092 |
| 2021-01-14 | 1,085 | 1,097 | 1,085 | 1,097 | 6,000 | 1,097 |
| 2021-01-13 | 1,070 | 1,087 | 1,070 | 1,083 | 3,100 | 1,083 |
| 2021-01-12 | 1,072 | 1,084 | 1,070 | 1,070 | 4,300 | 1,070 |
| 2021-01-08 | 1,072 | 1,076 | 1,060 | 1,066 | 6,800 | 1,066 |
| 2021-01-07 | 1,086 | 1,089 | 1,076 | 1,082 | 5,100 | 1,082 |
| 2021-01-06 | 1,106 | 1,127 | 1,061 | 1,062 | 7,500 | 1,062 |
| 2021-01-05 | 1,129 | 1,130 | 1,106 | 1,106 | 8,500 | 1,106 |
| 2021-01-04 | 1,131 | 1,134 | 1,121 | 1,128 | 4,200 | 1,128 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.12株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株
