7921 (株)TAKARA & COMPANY 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 | 1,925 | 1,977 | 1,888 | 1,975 | 157,100 | 1,975 |
| 2021-12-29 | 1,849 | 1,945 | 1,831 | 1,933 | 271,600 | 1,933 |
| 2021-12-28 | 1,801 | 1,814 | 1,784 | 1,804 | 61,600 | 1,804 |
| 2021-12-27 | 1,780 | 1,790 | 1,773 | 1,790 | 31,800 | 1,790 |
| 2021-12-24 | 1,784 | 1,787 | 1,769 | 1,772 | 19,700 | 1,772 |
| 2021-12-23 | 1,750 | 1,787 | 1,748 | 1,787 | 45,400 | 1,787 |
| 2021-12-22 | 1,753 | 1,760 | 1,742 | 1,747 | 36,800 | 1,747 |
| 2021-12-21 | 1,774 | 1,774 | 1,741 | 1,752 | 38,100 | 1,752 |
| 2021-12-20 | 1,765 | 1,785 | 1,755 | 1,755 | 60,400 | 1,755 |
| 2021-12-17 | 1,800 | 1,803 | 1,767 | 1,775 | 76,700 | 1,775 |
| 2021-12-16 | 1,804 | 1,808 | 1,795 | 1,799 | 25,800 | 1,799 |
| 2021-12-15 | 1,795 | 1,807 | 1,792 | 1,803 | 22,200 | 1,803 |
| 2021-12-14 | 1,813 | 1,813 | 1,782 | 1,796 | 45,100 | 1,796 |
| 2021-12-13 | 1,814 | 1,814 | 1,794 | 1,814 | 41,900 | 1,814 |
| 2021-12-10 | 1,818 | 1,818 | 1,795 | 1,800 | 29,100 | 1,800 |
| 2021-12-09 | 1,810 | 1,819 | 1,807 | 1,818 | 26,800 | 1,818 |
| 2021-12-08 | 1,815 | 1,824 | 1,799 | 1,821 | 45,000 | 1,821 |
| 2021-12-07 | 1,781 | 1,815 | 1,770 | 1,815 | 98,400 | 1,815 |
| 2021-12-06 | 1,773 | 1,778 | 1,760 | 1,761 | 39,200 | 1,761 |
| 2021-12-03 | 1,744 | 1,762 | 1,731 | 1,757 | 46,700 | 1,757 |
| 2021-12-02 | 1,750 | 1,755 | 1,730 | 1,732 | 29,800 | 1,732 |
| 2021-12-01 | 1,750 | 1,750 | 1,706 | 1,741 | 67,700 | 1,741 |
| 2021-11-30 | 1,741 | 1,772 | 1,725 | 1,731 | 128,000 | 1,731 |
| 2021-11-29 | 1,721 | 1,737 | 1,704 | 1,705 | 68,700 | 1,705 |
| 2021-11-26 | 1,800 | 1,800 | 1,748 | 1,756 | 165,600 | 1,756 |
| 2021-11-25 | 1,802 | 1,802 | 1,777 | 1,779 | 46,900 | 1,779 |
| 2021-11-24 | 1,815 | 1,815 | 1,795 | 1,803 | 54,500 | 1,803 |
| 2021-11-22 | 1,798 | 1,826 | 1,797 | 1,813 | 55,200 | 1,813 |
| 2021-11-19 | 1,782 | 1,805 | 1,782 | 1,798 | 52,500 | 1,798 |
| 2021-11-18 | 1,803 | 1,806 | 1,792 | 1,792 | 25,400 | 1,792 |
| 2021-11-17 | 1,815 | 1,815 | 1,798 | 1,802 | 20,100 | 1,802 |
| 2021-11-16 | 1,815 | 1,818 | 1,802 | 1,811 | 23,200 | 1,811 |
| 2021-11-15 | 1,805 | 1,818 | 1,799 | 1,814 | 30,200 | 1,814 |
| 2021-11-12 | 1,801 | 1,813 | 1,800 | 1,805 | 22,400 | 1,805 |
| 2021-11-11 | 1,810 | 1,813 | 1,800 | 1,811 | 20,100 | 1,811 |
| 2021-11-10 | 1,816 | 1,816 | 1,796 | 1,807 | 23,700 | 1,807 |
| 2021-11-09 | 1,818 | 1,824 | 1,804 | 1,807 | 23,500 | 1,807 |
| 2021-11-08 | 1,822 | 1,824 | 1,792 | 1,797 | 19,500 | 1,797 |
| 2021-11-05 | 1,809 | 1,824 | 1,796 | 1,813 | 27,800 | 1,813 |
| 2021-11-04 | 1,812 | 1,828 | 1,795 | 1,828 | 46,700 | 1,828 |
| 2021-11-02 | 1,804 | 1,812 | 1,796 | 1,802 | 19,900 | 1,802 |
| 2021-11-01 | 1,786 | 1,805 | 1,776 | 1,804 | 46,800 | 1,804 |
| 2021-10-29 | 1,779 | 1,782 | 1,759 | 1,779 | 18,900 | 1,779 |
| 2021-10-28 | 1,774 | 1,779 | 1,758 | 1,779 | 27,000 | 1,779 |
| 2021-10-27 | 1,765 | 1,778 | 1,762 | 1,765 | 12,900 | 1,765 |
| 2021-10-26 | 1,779 | 1,780 | 1,768 | 1,777 | 12,000 | 1,777 |
| 2021-10-25 | 1,761 | 1,768 | 1,747 | 1,768 | 20,000 | 1,768 |
| 2021-10-22 | 1,786 | 1,786 | 1,761 | 1,762 | 15,900 | 1,762 |
| 2021-10-21 | 1,790 | 1,790 | 1,780 | 1,780 | 14,900 | 1,780 |
| 2021-10-20 | 1,767 | 1,791 | 1,766 | 1,780 | 42,100 | 1,780 |
| 2021-10-19 | 1,777 | 1,778 | 1,764 | 1,766 | 11,300 | 1,766 |
| 2021-10-18 | 1,770 | 1,773 | 1,755 | 1,769 | 14,800 | 1,769 |
| 2021-10-15 | 1,773 | 1,777 | 1,765 | 1,770 | 17,500 | 1,770 |
| 2021-10-14 | 1,759 | 1,765 | 1,750 | 1,761 | 16,000 | 1,761 |
| 2021-10-13 | 1,760 | 1,760 | 1,740 | 1,755 | 39,300 | 1,755 |
| 2021-10-12 | 1,785 | 1,785 | 1,761 | 1,761 | 15,400 | 1,761 |
| 2021-10-11 | 1,769 | 1,783 | 1,747 | 1,783 | 50,600 | 1,783 |
| 2021-10-08 | 1,735 | 1,773 | 1,735 | 1,773 | 56,300 | 1,773 |
| 2021-10-07 | 1,740 | 1,753 | 1,731 | 1,735 | 29,800 | 1,735 |
| 2021-10-06 | 1,738 | 1,756 | 1,728 | 1,738 | 35,200 | 1,738 |
| 2021-10-05 | 1,728 | 1,737 | 1,712 | 1,728 | 46,900 | 1,728 |
| 2021-10-04 | 1,773 | 1,773 | 1,730 | 1,732 | 48,900 | 1,732 |
| 2021-10-01 | 1,785 | 1,785 | 1,746 | 1,757 | 74,100 | 1,757 |
| 2021-09-30 | 1,819 | 1,833 | 1,800 | 1,804 | 53,200 | 1,804 |
| 2021-09-29 | 1,790 | 1,817 | 1,787 | 1,817 | 31,800 | 1,817 |
| 2021-09-28 | 1,805 | 1,816 | 1,791 | 1,816 | 23,900 | 1,816 |
| 2021-09-27 | 1,807 | 1,817 | 1,796 | 1,805 | 30,800 | 1,805 |
| 2021-09-24 | 1,805 | 1,814 | 1,786 | 1,810 | 41,200 | 1,810 |
| 2021-09-22 | 1,822 | 1,822 | 1,774 | 1,780 | 53,400 | 1,780 |
| 2021-09-21 | 1,788 | 1,836 | 1,782 | 1,830 | 52,600 | 1,830 |
| 2021-09-17 | 1,786 | 1,810 | 1,784 | 1,810 | 34,700 | 1,810 |
| 2021-09-16 | 1,818 | 1,820 | 1,782 | 1,800 | 32,600 | 1,800 |
| 2021-09-15 | 1,834 | 1,834 | 1,811 | 1,823 | 39,300 | 1,823 |
| 2021-09-14 | 1,833 | 1,838 | 1,813 | 1,838 | 51,800 | 1,838 |
| 2021-09-13 | 1,815 | 1,839 | 1,810 | 1,833 | 49,400 | 1,833 |
| 2021-09-10 | 1,787 | 1,815 | 1,787 | 1,815 | 53,800 | 1,815 |
| 2021-09-09 | 1,771 | 1,797 | 1,771 | 1,791 | 41,300 | 1,791 |
| 2021-09-08 | 1,789 | 1,795 | 1,772 | 1,783 | 30,900 | 1,783 |
| 2021-09-07 | 1,798 | 1,809 | 1,790 | 1,797 | 31,100 | 1,797 |
| 2021-09-06 | 1,777 | 1,797 | 1,774 | 1,794 | 36,400 | 1,794 |
| 2021-09-03 | 1,777 | 1,779 | 1,761 | 1,769 | 22,700 | 1,769 |
| 2021-09-02 | 1,771 | 1,785 | 1,771 | 1,777 | 14,000 | 1,777 |
| 2021-09-01 | 1,765 | 1,784 | 1,761 | 1,784 | 18,700 | 1,784 |
| 2021-08-31 | 1,751 | 1,771 | 1,745 | 1,766 | 25,700 | 1,766 |
| 2021-08-30 | 1,731 | 1,754 | 1,731 | 1,754 | 18,300 | 1,754 |
| 2021-08-27 | 1,727 | 1,736 | 1,722 | 1,731 | 17,600 | 1,731 |
| 2021-08-26 | 1,728 | 1,730 | 1,721 | 1,727 | 11,900 | 1,727 |
| 2021-08-25 | 1,737 | 1,744 | 1,725 | 1,732 | 20,400 | 1,732 |
| 2021-08-24 | 1,724 | 1,733 | 1,712 | 1,731 | 21,200 | 1,731 |
| 2021-08-23 | 1,706 | 1,721 | 1,705 | 1,720 | 22,000 | 1,720 |
| 2021-08-20 | 1,705 | 1,712 | 1,692 | 1,697 | 37,600 | 1,697 |
| 2021-08-19 | 1,724 | 1,726 | 1,696 | 1,697 | 45,400 | 1,697 |
| 2021-08-18 | 1,733 | 1,739 | 1,721 | 1,724 | 19,500 | 1,724 |
| 2021-08-17 | 1,726 | 1,753 | 1,726 | 1,734 | 26,300 | 1,734 |
| 2021-08-16 | 1,729 | 1,734 | 1,721 | 1,726 | 21,900 | 1,726 |
| 2021-08-13 | 1,726 | 1,730 | 1,724 | 1,729 | 15,700 | 1,729 |
| 2021-08-12 | 1,748 | 1,748 | 1,724 | 1,726 | 24,700 | 1,726 |
| 2021-08-11 | 1,751 | 1,751 | 1,736 | 1,741 | 13,100 | 1,741 |
| 2021-08-10 | 1,745 | 1,755 | 1,733 | 1,751 | 17,000 | 1,751 |
| 2021-08-06 | 1,748 | 1,748 | 1,725 | 1,728 | 12,300 | 1,728 |
| 2021-08-05 | 1,744 | 1,745 | 1,728 | 1,731 | 15,800 | 1,731 |
| 2021-08-04 | 1,770 | 1,770 | 1,746 | 1,750 | 23,500 | 1,750 |
| 2021-08-03 | 1,785 | 1,785 | 1,759 | 1,770 | 24,300 | 1,770 |
| 2021-08-02 | 1,780 | 1,798 | 1,769 | 1,792 | 27,700 | 1,792 |
| 2021-07-30 | 1,786 | 1,788 | 1,762 | 1,762 | 23,600 | 1,762 |
| 2021-07-29 | 1,800 | 1,800 | 1,780 | 1,786 | 15,500 | 1,786 |
| 2021-07-28 | 1,792 | 1,799 | 1,790 | 1,799 | 12,500 | 1,799 |
| 2021-07-27 | 1,794 | 1,804 | 1,783 | 1,803 | 24,800 | 1,803 |
| 2021-07-26 | 1,780 | 1,794 | 1,771 | 1,789 | 25,800 | 1,789 |
| 2021-07-21 | 1,774 | 1,784 | 1,762 | 1,774 | 23,600 | 1,774 |
| 2021-07-20 | 1,760 | 1,768 | 1,744 | 1,761 | 27,900 | 1,761 |
| 2021-07-19 | 1,775 | 1,787 | 1,758 | 1,777 | 32,700 | 1,777 |
| 2021-07-16 | 1,791 | 1,799 | 1,778 | 1,778 | 47,200 | 1,778 |
| 2021-07-15 | 1,819 | 1,820 | 1,796 | 1,804 | 36,800 | 1,804 |
| 2021-07-14 | 1,839 | 1,839 | 1,814 | 1,820 | 51,700 | 1,820 |
| 2021-07-13 | 1,807 | 1,863 | 1,800 | 1,858 | 131,600 | 1,858 |
| 2021-07-12 | 1,803 | 1,819 | 1,777 | 1,819 | 106,800 | 1,819 |
| 2021-07-09 | 1,746 | 1,800 | 1,745 | 1,800 | 259,300 | 1,800 |
| 2021-07-08 | 1,732 | 1,737 | 1,721 | 1,732 | 51,800 | 1,732 |
| 2021-07-07 | 1,720 | 1,732 | 1,709 | 1,731 | 28,500 | 1,731 |
| 2021-07-06 | 1,736 | 1,738 | 1,721 | 1,722 | 25,400 | 1,722 |
| 2021-07-05 | 1,729 | 1,736 | 1,726 | 1,732 | 22,900 | 1,732 |
| 2021-07-02 | 1,720 | 1,726 | 1,709 | 1,725 | 27,700 | 1,725 |
| 2021-07-01 | 1,712 | 1,722 | 1,704 | 1,709 | 27,000 | 1,709 |
| 2021-06-30 | 1,720 | 1,720 | 1,702 | 1,707 | 31,300 | 1,707 |
| 2021-06-29 | 1,714 | 1,721 | 1,709 | 1,710 | 20,400 | 1,710 |
| 2021-06-28 | 1,715 | 1,724 | 1,704 | 1,719 | 32,000 | 1,719 |
| 2021-06-25 | 1,710 | 1,710 | 1,701 | 1,708 | 17,800 | 1,708 |
| 2021-06-24 | 1,694 | 1,706 | 1,690 | 1,704 | 23,500 | 1,704 |
| 2021-06-23 | 1,710 | 1,713 | 1,693 | 1,693 | 25,900 | 1,693 |
| 2021-06-22 | 1,710 | 1,710 | 1,696 | 1,709 | 26,500 | 1,709 |
| 2021-06-21 | 1,700 | 1,700 | 1,674 | 1,680 | 93,800 | 1,680 |
| 2021-06-18 | 1,738 | 1,738 | 1,710 | 1,713 | 45,200 | 1,713 |
| 2021-06-17 | 1,740 | 1,740 | 1,726 | 1,730 | 12,800 | 1,730 |
| 2021-06-16 | 1,727 | 1,741 | 1,724 | 1,738 | 21,900 | 1,738 |
| 2021-06-15 | 1,742 | 1,742 | 1,726 | 1,726 | 20,100 | 1,726 |
| 2021-06-14 | 1,746 | 1,747 | 1,730 | 1,730 | 18,500 | 1,730 |
| 2021-06-11 | 1,745 | 1,747 | 1,733 | 1,738 | 23,400 | 1,738 |
| 2021-06-10 | 1,748 | 1,748 | 1,736 | 1,738 | 21,900 | 1,738 |
| 2021-06-09 | 1,748 | 1,763 | 1,744 | 1,751 | 29,100 | 1,751 |
| 2021-06-08 | 1,732 | 1,752 | 1,730 | 1,748 | 22,700 | 1,748 |
| 2021-06-07 | 1,754 | 1,754 | 1,730 | 1,732 | 27,400 | 1,732 |
| 2021-06-04 | 1,753 | 1,760 | 1,742 | 1,747 | 29,700 | 1,747 |
| 2021-06-03 | 1,743 | 1,764 | 1,741 | 1,759 | 45,800 | 1,759 |
| 2021-06-02 | 1,721 | 1,742 | 1,711 | 1,741 | 58,600 | 1,741 |
| 2021-06-01 | 1,726 | 1,730 | 1,706 | 1,713 | 78,000 | 1,713 |
| 2021-05-31 | 1,765 | 1,765 | 1,716 | 1,716 | 149,300 | 1,716 |
| 2021-05-28 | 1,765 | 1,770 | 1,745 | 1,763 | 279,900 | 1,763 |
| 2021-05-27 | 1,820 | 1,833 | 1,780 | 1,780 | 491,300 | 1,780 |
| 2021-05-26 | 1,845 | 1,847 | 1,832 | 1,836 | 170,900 | 1,836 |
| 2021-05-25 | 1,865 | 1,868 | 1,849 | 1,849 | 116,800 | 1,849 |
| 2021-05-24 | 1,877 | 1,878 | 1,864 | 1,865 | 104,600 | 1,865 |
| 2021-05-21 | 1,872 | 1,876 | 1,868 | 1,870 | 52,800 | 1,870 |
| 2021-05-20 | 1,860 | 1,874 | 1,855 | 1,868 | 48,500 | 1,868 |
| 2021-05-19 | 1,855 | 1,862 | 1,849 | 1,861 | 39,400 | 1,861 |
| 2021-05-18 | 1,852 | 1,863 | 1,852 | 1,859 | 38,300 | 1,859 |
| 2021-05-17 | 1,863 | 1,870 | 1,842 | 1,845 | 62,500 | 1,845 |
| 2021-05-14 | 1,850 | 1,861 | 1,842 | 1,847 | 65,600 | 1,847 |
| 2021-05-13 | 1,841 | 1,848 | 1,820 | 1,820 | 90,700 | 1,820 |
| 2021-05-12 | 1,890 | 1,903 | 1,845 | 1,852 | 138,200 | 1,852 |
| 2021-05-11 | 1,909 | 1,911 | 1,887 | 1,890 | 80,600 | 1,890 |
| 2021-05-10 | 1,900 | 1,914 | 1,896 | 1,904 | 81,400 | 1,904 |
| 2021-05-07 | 1,890 | 1,909 | 1,883 | 1,892 | 118,800 | 1,892 |
| 2021-05-06 | 1,859 | 1,889 | 1,847 | 1,883 | 95,500 | 1,883 |
| 2021-04-30 | 1,857 | 1,857 | 1,837 | 1,837 | 191,400 | 1,837 |
| 2021-04-28 | 1,853 | 1,868 | 1,841 | 1,842 | 80,900 | 1,842 |
| 2021-04-27 | 1,868 | 1,868 | 1,847 | 1,855 | 59,000 | 1,855 |
| 2021-04-26 | 1,868 | 1,880 | 1,854 | 1,868 | 57,700 | 1,868 |
| 2021-04-23 | 1,866 | 1,872 | 1,853 | 1,862 | 69,100 | 1,862 |
| 2021-04-22 | 1,850 | 1,866 | 1,844 | 1,865 | 42,400 | 1,865 |
| 2021-04-21 | 1,850 | 1,850 | 1,827 | 1,833 | 65,400 | 1,833 |
| 2021-04-20 | 1,889 | 1,889 | 1,857 | 1,859 | 74,600 | 1,859 |
| 2021-04-19 | 1,889 | 1,904 | 1,886 | 1,893 | 57,900 | 1,893 |
| 2021-04-16 | 1,892 | 1,893 | 1,871 | 1,887 | 45,800 | 1,887 |
| 2021-04-15 | 1,892 | 1,899 | 1,871 | 1,880 | 46,600 | 1,880 |
| 2021-04-14 | 1,903 | 1,909 | 1,888 | 1,892 | 44,200 | 1,892 |
| 2021-04-13 | 1,920 | 1,924 | 1,885 | 1,896 | 81,900 | 1,896 |
| 2021-04-12 | 1,920 | 1,922 | 1,900 | 1,915 | 50,900 | 1,915 |
| 2021-04-09 | 1,900 | 1,913 | 1,889 | 1,906 | 47,400 | 1,906 |
| 2021-04-08 | 1,920 | 1,921 | 1,881 | 1,886 | 69,400 | 1,886 |
| 2021-04-07 | 1,915 | 1,929 | 1,899 | 1,927 | 82,700 | 1,927 |
| 2021-04-06 | 1,903 | 1,915 | 1,869 | 1,887 | 81,100 | 1,887 |
| 2021-04-05 | 1,866 | 1,904 | 1,854 | 1,901 | 134,400 | 1,901 |
| 2021-04-02 | 1,820 | 1,856 | 1,802 | 1,837 | 123,600 | 1,837 |
| 2021-04-01 | 1,799 | 1,809 | 1,761 | 1,791 | 203,200 | 1,791 |
| 2021-03-31 | 1,881 | 1,881 | 1,841 | 1,845 | 145,400 | 1,845 |
| 2021-03-30 | 1,842 | 1,889 | 1,832 | 1,881 | 98,200 | 1,881 |
| 2021-03-29 | 1,855 | 1,862 | 1,811 | 1,833 | 118,300 | 1,833 |
| 2021-03-26 | 1,827 | 1,844 | 1,806 | 1,829 | 84,800 | 1,829 |
| 2021-03-25 | 1,794 | 1,832 | 1,794 | 1,826 | 58,000 | 1,826 |
| 2021-03-24 | 1,818 | 1,818 | 1,783 | 1,798 | 90,200 | 1,798 |
| 2021-03-23 | 1,878 | 1,881 | 1,835 | 1,835 | 61,800 | 1,835 |
| 2021-03-22 | 1,901 | 1,902 | 1,852 | 1,874 | 92,500 | 1,874 |
| 2021-03-19 | 1,847 | 1,905 | 1,838 | 1,905 | 157,300 | 1,905 |
| 2021-03-18 | 1,849 | 1,849 | 1,825 | 1,847 | 71,000 | 1,847 |
| 2021-03-17 | 1,850 | 1,869 | 1,828 | 1,849 | 107,500 | 1,849 |
| 2021-03-16 | 1,825 | 1,844 | 1,815 | 1,837 | 77,700 | 1,837 |
| 2021-03-15 | 1,800 | 1,820 | 1,795 | 1,820 | 71,700 | 1,820 |
| 2021-03-12 | 1,771 | 1,781 | 1,758 | 1,781 | 47,200 | 1,781 |
| 2021-03-11 | 1,793 | 1,796 | 1,765 | 1,777 | 43,300 | 1,777 |
| 2021-03-10 | 1,774 | 1,791 | 1,770 | 1,782 | 37,500 | 1,782 |
| 2021-03-09 | 1,748 | 1,773 | 1,739 | 1,769 | 42,900 | 1,769 |
| 2021-03-08 | 1,739 | 1,756 | 1,736 | 1,751 | 41,600 | 1,751 |
| 2021-03-05 | 1,705 | 1,739 | 1,705 | 1,739 | 53,000 | 1,739 |
| 2021-03-04 | 1,715 | 1,721 | 1,704 | 1,720 | 55,200 | 1,720 |
| 2021-03-03 | 1,725 | 1,727 | 1,706 | 1,716 | 40,600 | 1,716 |
| 2021-03-02 | 1,748 | 1,751 | 1,705 | 1,723 | 65,800 | 1,723 |
| 2021-03-01 | 1,729 | 1,741 | 1,714 | 1,740 | 44,500 | 1,740 |
| 2021-02-26 | 1,728 | 1,731 | 1,704 | 1,704 | 61,100 | 1,704 |
| 2021-02-25 | 1,744 | 1,744 | 1,723 | 1,728 | 39,000 | 1,728 |
| 2021-02-24 | 1,745 | 1,746 | 1,726 | 1,730 | 51,100 | 1,730 |
| 2021-02-22 | 1,756 | 1,765 | 1,737 | 1,745 | 36,200 | 1,745 |
| 2021-02-19 | 1,749 | 1,756 | 1,724 | 1,756 | 49,200 | 1,756 |
| 2021-02-18 | 1,776 | 1,776 | 1,751 | 1,751 | 55,700 | 1,751 |
| 2021-02-17 | 1,795 | 1,797 | 1,774 | 1,775 | 37,300 | 1,775 |
| 2021-02-16 | 1,813 | 1,817 | 1,785 | 1,791 | 52,500 | 1,791 |
| 2021-02-15 | 1,800 | 1,815 | 1,786 | 1,814 | 53,100 | 1,814 |
| 2021-02-12 | 1,793 | 1,798 | 1,780 | 1,782 | 29,000 | 1,782 |
| 2021-02-10 | 1,805 | 1,808 | 1,771 | 1,771 | 44,600 | 1,771 |
| 2021-02-09 | 1,807 | 1,816 | 1,790 | 1,800 | 36,400 | 1,800 |
| 2021-02-08 | 1,769 | 1,800 | 1,764 | 1,800 | 45,800 | 1,800 |
| 2021-02-05 | 1,777 | 1,777 | 1,751 | 1,761 | 30,500 | 1,761 |
| 2021-02-04 | 1,739 | 1,769 | 1,734 | 1,766 | 43,900 | 1,766 |
| 2021-02-03 | 1,728 | 1,739 | 1,719 | 1,739 | 35,500 | 1,739 |
| 2021-02-02 | 1,717 | 1,722 | 1,706 | 1,719 | 35,100 | 1,719 |
| 2021-02-01 | 1,710 | 1,712 | 1,695 | 1,704 | 35,900 | 1,704 |
| 2021-01-29 | 1,743 | 1,745 | 1,702 | 1,704 | 97,800 | 1,704 |
| 2021-01-28 | 1,718 | 1,739 | 1,715 | 1,737 | 50,800 | 1,737 |
| 2021-01-27 | 1,749 | 1,755 | 1,722 | 1,729 | 57,100 | 1,729 |
| 2021-01-26 | 1,742 | 1,744 | 1,733 | 1,744 | 31,100 | 1,744 |
| 2021-01-25 | 1,734 | 1,742 | 1,714 | 1,739 | 46,700 | 1,739 |
| 2021-01-22 | 1,732 | 1,742 | 1,720 | 1,720 | 42,000 | 1,720 |
| 2021-01-21 | 1,730 | 1,755 | 1,730 | 1,754 | 36,800 | 1,754 |
| 2021-01-20 | 1,710 | 1,728 | 1,707 | 1,726 | 39,200 | 1,726 |
| 2021-01-19 | 1,737 | 1,737 | 1,705 | 1,709 | 43,200 | 1,709 |
| 2021-01-18 | 1,738 | 1,740 | 1,722 | 1,726 | 49,600 | 1,726 |
| 2021-01-15 | 1,763 | 1,763 | 1,738 | 1,743 | 49,700 | 1,743 |
| 2021-01-14 | 1,755 | 1,765 | 1,742 | 1,761 | 59,300 | 1,761 |
| 2021-01-13 | 1,756 | 1,758 | 1,740 | 1,755 | 48,700 | 1,755 |
| 2021-01-12 | 1,754 | 1,767 | 1,746 | 1,757 | 53,000 | 1,757 |
| 2021-01-08 | 1,756 | 1,763 | 1,744 | 1,763 | 49,000 | 1,763 |
| 2021-01-07 | 1,748 | 1,754 | 1,739 | 1,746 | 46,500 | 1,746 |
| 2021-01-06 | 1,740 | 1,756 | 1,737 | 1,748 | 29,300 | 1,748 |
| 2021-01-05 | 1,751 | 1,752 | 1,726 | 1,734 | 63,500 | 1,734 |
| 2021-01-04 | 1,783 | 1,791 | 1,733 | 1,733 | 78,600 | 1,733 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
