7942 (株)JSP 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 | 1,649 | 1,649 | 1,631 | 1,635 | 32,000 | 1,635 |
| 2021-12-29 | 1,633 | 1,646 | 1,626 | 1,646 | 29,500 | 1,646 |
| 2021-12-28 | 1,620 | 1,633 | 1,612 | 1,633 | 20,900 | 1,633 |
| 2021-12-27 | 1,621 | 1,621 | 1,605 | 1,608 | 33,300 | 1,608 |
| 2021-12-24 | 1,606 | 1,623 | 1,605 | 1,615 | 20,600 | 1,615 |
| 2021-12-23 | 1,604 | 1,609 | 1,597 | 1,602 | 12,600 | 1,602 |
| 2021-12-22 | 1,595 | 1,604 | 1,588 | 1,596 | 13,900 | 1,596 |
| 2021-12-21 | 1,595 | 1,595 | 1,578 | 1,587 | 32,100 | 1,587 |
| 2021-12-20 | 1,615 | 1,615 | 1,583 | 1,583 | 36,200 | 1,583 |
| 2021-12-17 | 1,629 | 1,636 | 1,616 | 1,625 | 26,500 | 1,625 |
| 2021-12-16 | 1,645 | 1,646 | 1,625 | 1,636 | 18,700 | 1,636 |
| 2021-12-15 | 1,617 | 1,629 | 1,617 | 1,626 | 15,100 | 1,626 |
| 2021-12-14 | 1,622 | 1,634 | 1,602 | 1,606 | 24,600 | 1,606 |
| 2021-12-13 | 1,649 | 1,649 | 1,616 | 1,623 | 18,000 | 1,623 |
| 2021-12-10 | 1,629 | 1,649 | 1,629 | 1,637 | 74,100 | 1,637 |
| 2021-12-09 | 1,624 | 1,630 | 1,614 | 1,629 | 25,500 | 1,629 |
| 2021-12-08 | 1,630 | 1,633 | 1,615 | 1,631 | 34,000 | 1,631 |
| 2021-12-07 | 1,594 | 1,618 | 1,585 | 1,614 | 33,900 | 1,614 |
| 2021-12-06 | 1,580 | 1,589 | 1,563 | 1,580 | 43,400 | 1,580 |
| 2021-12-03 | 1,556 | 1,571 | 1,550 | 1,571 | 23,400 | 1,571 |
| 2021-12-02 | 1,520 | 1,568 | 1,518 | 1,555 | 60,500 | 1,555 |
| 2021-12-01 | 1,515 | 1,538 | 1,511 | 1,524 | 33,500 | 1,524 |
| 2021-11-30 | 1,569 | 1,577 | 1,515 | 1,515 | 59,400 | 1,515 |
| 2021-11-29 | 1,575 | 1,577 | 1,550 | 1,550 | 44,300 | 1,550 |
| 2021-11-26 | 1,595 | 1,595 | 1,575 | 1,575 | 33,800 | 1,575 |
| 2021-11-25 | 1,610 | 1,612 | 1,593 | 1,593 | 23,800 | 1,593 |
| 2021-11-24 | 1,600 | 1,608 | 1,592 | 1,597 | 26,200 | 1,597 |
| 2021-11-22 | 1,588 | 1,596 | 1,578 | 1,591 | 25,900 | 1,591 |
| 2021-11-19 | 1,563 | 1,574 | 1,562 | 1,572 | 11,800 | 1,572 |
| 2021-11-18 | 1,571 | 1,571 | 1,556 | 1,560 | 20,500 | 1,560 |
| 2021-11-17 | 1,583 | 1,584 | 1,567 | 1,567 | 18,100 | 1,567 |
| 2021-11-16 | 1,606 | 1,609 | 1,584 | 1,585 | 17,500 | 1,585 |
| 2021-11-15 | 1,606 | 1,607 | 1,596 | 1,602 | 16,800 | 1,602 |
| 2021-11-12 | 1,561 | 1,608 | 1,561 | 1,595 | 27,400 | 1,595 |
| 2021-11-11 | 1,564 | 1,576 | 1,560 | 1,560 | 22,800 | 1,560 |
| 2021-11-10 | 1,572 | 1,575 | 1,560 | 1,560 | 20,900 | 1,560 |
| 2021-11-09 | 1,595 | 1,595 | 1,569 | 1,572 | 26,300 | 1,572 |
| 2021-11-08 | 1,599 | 1,602 | 1,592 | 1,596 | 18,700 | 1,596 |
| 2021-11-05 | 1,595 | 1,602 | 1,594 | 1,596 | 24,200 | 1,596 |
| 2021-11-04 | 1,611 | 1,625 | 1,594 | 1,594 | 83,600 | 1,594 |
| 2021-11-02 | 1,607 | 1,611 | 1,588 | 1,602 | 34,300 | 1,602 |
| 2021-11-01 | 1,575 | 1,611 | 1,570 | 1,611 | 72,700 | 1,611 |
| 2021-10-29 | 1,574 | 1,574 | 1,532 | 1,532 | 63,800 | 1,532 |
| 2021-10-28 | 1,571 | 1,574 | 1,551 | 1,569 | 83,100 | 1,569 |
| 2021-10-27 | 1,590 | 1,596 | 1,571 | 1,572 | 49,500 | 1,572 |
| 2021-10-26 | 1,607 | 1,607 | 1,585 | 1,586 | 21,200 | 1,586 |
| 2021-10-25 | 1,586 | 1,595 | 1,582 | 1,591 | 15,200 | 1,591 |
| 2021-10-22 | 1,595 | 1,596 | 1,580 | 1,585 | 32,700 | 1,585 |
| 2021-10-21 | 1,598 | 1,604 | 1,594 | 1,595 | 27,700 | 1,595 |
| 2021-10-20 | 1,624 | 1,626 | 1,600 | 1,605 | 31,400 | 1,605 |
| 2021-10-19 | 1,620 | 1,632 | 1,603 | 1,614 | 36,200 | 1,614 |
| 2021-10-18 | 1,625 | 1,631 | 1,614 | 1,631 | 17,400 | 1,631 |
| 2021-10-15 | 1,597 | 1,612 | 1,589 | 1,611 | 26,000 | 1,611 |
| 2021-10-14 | 1,592 | 1,600 | 1,577 | 1,586 | 23,200 | 1,586 |
| 2021-10-13 | 1,615 | 1,615 | 1,591 | 1,592 | 21,500 | 1,592 |
| 2021-10-12 | 1,602 | 1,609 | 1,586 | 1,604 | 45,300 | 1,604 |
| 2021-10-11 | 1,600 | 1,613 | 1,593 | 1,595 | 70,500 | 1,595 |
| 2021-10-08 | 1,598 | 1,611 | 1,585 | 1,597 | 27,700 | 1,597 |
| 2021-10-07 | 1,596 | 1,597 | 1,578 | 1,584 | 29,800 | 1,584 |
| 2021-10-06 | 1,603 | 1,618 | 1,583 | 1,590 | 37,200 | 1,590 |
| 2021-10-05 | 1,592 | 1,597 | 1,575 | 1,580 | 42,800 | 1,580 |
| 2021-10-04 | 1,618 | 1,625 | 1,595 | 1,595 | 32,400 | 1,595 |
| 2021-10-01 | 1,615 | 1,621 | 1,600 | 1,603 | 39,800 | 1,603 |
| 2021-09-30 | 1,637 | 1,648 | 1,622 | 1,622 | 21,800 | 1,622 |
| 2021-09-29 | 1,632 | 1,632 | 1,615 | 1,630 | 58,900 | 1,630 |
| 2021-09-28 | 1,676 | 1,676 | 1,651 | 1,673 | 43,100 | 1,673 |
| 2021-09-27 | 1,689 | 1,689 | 1,670 | 1,685 | 33,100 | 1,685 |
| 2021-09-24 | 1,668 | 1,678 | 1,664 | 1,673 | 22,300 | 1,673 |
| 2021-09-22 | 1,673 | 1,673 | 1,650 | 1,650 | 30,700 | 1,650 |
| 2021-09-21 | 1,698 | 1,698 | 1,672 | 1,673 | 26,600 | 1,673 |
| 2021-09-17 | 1,706 | 1,710 | 1,694 | 1,710 | 23,200 | 1,710 |
| 2021-09-16 | 1,698 | 1,709 | 1,682 | 1,709 | 29,900 | 1,709 |
| 2021-09-15 | 1,702 | 1,703 | 1,679 | 1,687 | 32,500 | 1,687 |
| 2021-09-14 | 1,702 | 1,720 | 1,698 | 1,720 | 34,600 | 1,720 |
| 2021-09-13 | 1,684 | 1,702 | 1,674 | 1,702 | 46,300 | 1,702 |
| 2021-09-10 | 1,652 | 1,692 | 1,652 | 1,692 | 73,000 | 1,692 |
| 2021-09-09 | 1,638 | 1,646 | 1,634 | 1,639 | 19,600 | 1,639 |
| 2021-09-08 | 1,644 | 1,654 | 1,625 | 1,638 | 45,300 | 1,638 |
| 2021-09-07 | 1,648 | 1,651 | 1,638 | 1,648 | 38,600 | 1,648 |
| 2021-09-06 | 1,654 | 1,658 | 1,630 | 1,637 | 28,900 | 1,637 |
| 2021-09-03 | 1,622 | 1,647 | 1,622 | 1,641 | 28,200 | 1,641 |
| 2021-09-02 | 1,616 | 1,629 | 1,613 | 1,621 | 36,700 | 1,621 |
| 2021-09-01 | 1,615 | 1,633 | 1,608 | 1,614 | 25,800 | 1,614 |
| 2021-08-31 | 1,619 | 1,627 | 1,606 | 1,620 | 34,500 | 1,620 |
| 2021-08-30 | 1,608 | 1,619 | 1,601 | 1,619 | 34,500 | 1,619 |
| 2021-08-27 | 1,588 | 1,592 | 1,576 | 1,592 | 19,700 | 1,592 |
| 2021-08-26 | 1,581 | 1,590 | 1,576 | 1,586 | 28,200 | 1,586 |
| 2021-08-25 | 1,601 | 1,608 | 1,565 | 1,571 | 54,800 | 1,571 |
| 2021-08-24 | 1,596 | 1,606 | 1,589 | 1,601 | 24,600 | 1,601 |
| 2021-08-23 | 1,578 | 1,591 | 1,570 | 1,573 | 52,000 | 1,573 |
| 2021-08-20 | 1,589 | 1,592 | 1,542 | 1,552 | 73,300 | 1,552 |
| 2021-08-19 | 1,610 | 1,614 | 1,580 | 1,581 | 58,100 | 1,581 |
| 2021-08-18 | 1,614 | 1,625 | 1,605 | 1,610 | 31,800 | 1,610 |
| 2021-08-17 | 1,625 | 1,636 | 1,607 | 1,608 | 37,200 | 1,608 |
| 2021-08-16 | 1,646 | 1,646 | 1,620 | 1,620 | 29,300 | 1,620 |
| 2021-08-13 | 1,648 | 1,648 | 1,633 | 1,644 | 18,100 | 1,644 |
| 2021-08-12 | 1,634 | 1,654 | 1,633 | 1,640 | 39,800 | 1,640 |
| 2021-08-11 | 1,639 | 1,645 | 1,614 | 1,625 | 45,100 | 1,625 |
| 2021-08-10 | 1,623 | 1,644 | 1,621 | 1,635 | 33,400 | 1,635 |
| 2021-08-06 | 1,610 | 1,615 | 1,605 | 1,611 | 35,300 | 1,611 |
| 2021-08-05 | 1,611 | 1,612 | 1,605 | 1,605 | 16,300 | 1,605 |
| 2021-08-04 | 1,620 | 1,627 | 1,608 | 1,608 | 25,000 | 1,608 |
| 2021-08-03 | 1,649 | 1,649 | 1,618 | 1,620 | 29,300 | 1,620 |
| 2021-08-02 | 1,633 | 1,663 | 1,625 | 1,655 | 87,400 | 1,655 |
| 2021-07-30 | 1,643 | 1,644 | 1,605 | 1,612 | 42,500 | 1,612 |
| 2021-07-29 | 1,645 | 1,650 | 1,640 | 1,646 | 12,800 | 1,646 |
| 2021-07-28 | 1,637 | 1,651 | 1,633 | 1,640 | 16,000 | 1,640 |
| 2021-07-27 | 1,646 | 1,652 | 1,633 | 1,648 | 33,500 | 1,648 |
| 2021-07-26 | 1,639 | 1,642 | 1,628 | 1,642 | 17,100 | 1,642 |
| 2021-07-21 | 1,619 | 1,627 | 1,610 | 1,620 | 16,800 | 1,620 |
| 2021-07-20 | 1,605 | 1,605 | 1,594 | 1,596 | 37,900 | 1,596 |
| 2021-07-19 | 1,618 | 1,622 | 1,609 | 1,617 | 27,900 | 1,617 |
| 2021-07-16 | 1,621 | 1,631 | 1,619 | 1,622 | 18,100 | 1,622 |
| 2021-07-15 | 1,641 | 1,646 | 1,620 | 1,621 | 28,000 | 1,621 |
| 2021-07-14 | 1,650 | 1,656 | 1,640 | 1,640 | 18,100 | 1,640 |
| 2021-07-13 | 1,648 | 1,660 | 1,645 | 1,655 | 29,900 | 1,655 |
| 2021-07-12 | 1,627 | 1,656 | 1,627 | 1,648 | 69,600 | 1,648 |
| 2021-07-09 | 1,601 | 1,626 | 1,589 | 1,616 | 63,600 | 1,616 |
| 2021-07-08 | 1,616 | 1,626 | 1,609 | 1,609 | 36,500 | 1,609 |
| 2021-07-07 | 1,626 | 1,626 | 1,612 | 1,614 | 30,800 | 1,614 |
| 2021-07-06 | 1,619 | 1,628 | 1,616 | 1,628 | 13,100 | 1,628 |
| 2021-07-05 | 1,627 | 1,628 | 1,614 | 1,617 | 24,400 | 1,617 |
| 2021-07-02 | 1,608 | 1,627 | 1,608 | 1,623 | 29,800 | 1,623 |
| 2021-07-01 | 1,601 | 1,605 | 1,596 | 1,599 | 28,000 | 1,599 |
| 2021-06-30 | 1,616 | 1,623 | 1,595 | 1,595 | 40,300 | 1,595 |
| 2021-06-29 | 1,625 | 1,625 | 1,600 | 1,601 | 51,700 | 1,601 |
| 2021-06-28 | 1,629 | 1,633 | 1,616 | 1,626 | 42,200 | 1,626 |
| 2021-06-25 | 1,622 | 1,628 | 1,606 | 1,627 | 48,600 | 1,627 |
| 2021-06-24 | 1,586 | 1,610 | 1,580 | 1,607 | 54,100 | 1,607 |
| 2021-06-23 | 1,595 | 1,604 | 1,584 | 1,586 | 79,400 | 1,586 |
| 2021-06-22 | 1,600 | 1,600 | 1,584 | 1,591 | 72,000 | 1,591 |
| 2021-06-21 | 1,600 | 1,600 | 1,572 | 1,576 | 105,100 | 1,576 |
| 2021-06-18 | 1,632 | 1,632 | 1,606 | 1,608 | 70,400 | 1,608 |
| 2021-06-17 | 1,638 | 1,640 | 1,626 | 1,632 | 49,000 | 1,632 |
| 2021-06-16 | 1,638 | 1,645 | 1,635 | 1,638 | 38,800 | 1,638 |
| 2021-06-15 | 1,635 | 1,647 | 1,627 | 1,634 | 33,000 | 1,634 |
| 2021-06-14 | 1,648 | 1,652 | 1,623 | 1,631 | 57,900 | 1,631 |
| 2021-06-11 | 1,650 | 1,651 | 1,640 | 1,643 | 45,900 | 1,643 |
| 2021-06-10 | 1,660 | 1,667 | 1,655 | 1,656 | 38,100 | 1,656 |
| 2021-06-09 | 1,670 | 1,681 | 1,660 | 1,660 | 36,800 | 1,660 |
| 2021-06-08 | 1,666 | 1,675 | 1,665 | 1,671 | 26,600 | 1,671 |
| 2021-06-07 | 1,686 | 1,686 | 1,663 | 1,670 | 30,800 | 1,670 |
| 2021-06-04 | 1,677 | 1,691 | 1,674 | 1,686 | 26,000 | 1,686 |
| 2021-06-03 | 1,651 | 1,677 | 1,651 | 1,670 | 22,500 | 1,670 |
| 2021-06-02 | 1,663 | 1,674 | 1,654 | 1,655 | 30,400 | 1,655 |
| 2021-06-01 | 1,668 | 1,671 | 1,650 | 1,663 | 34,600 | 1,663 |
| 2021-05-31 | 1,687 | 1,687 | 1,659 | 1,665 | 42,100 | 1,665 |
| 2021-05-28 | 1,652 | 1,687 | 1,649 | 1,687 | 58,900 | 1,687 |
| 2021-05-27 | 1,648 | 1,666 | 1,637 | 1,637 | 59,600 | 1,637 |
| 2021-05-26 | 1,652 | 1,663 | 1,641 | 1,661 | 29,800 | 1,661 |
| 2021-05-25 | 1,669 | 1,669 | 1,645 | 1,645 | 44,900 | 1,645 |
| 2021-05-24 | 1,651 | 1,681 | 1,649 | 1,675 | 31,800 | 1,675 |
| 2021-05-21 | 1,667 | 1,678 | 1,651 | 1,667 | 30,900 | 1,667 |
| 2021-05-20 | 1,668 | 1,677 | 1,658 | 1,675 | 40,100 | 1,675 |
| 2021-05-19 | 1,678 | 1,687 | 1,664 | 1,667 | 35,900 | 1,667 |
| 2021-05-18 | 1,659 | 1,709 | 1,659 | 1,707 | 35,800 | 1,707 |
| 2021-05-17 | 1,683 | 1,688 | 1,657 | 1,659 | 39,000 | 1,659 |
| 2021-05-14 | 1,659 | 1,694 | 1,655 | 1,683 | 46,000 | 1,683 |
| 2021-05-13 | 1,659 | 1,671 | 1,645 | 1,648 | 58,900 | 1,648 |
| 2021-05-12 | 1,705 | 1,712 | 1,660 | 1,676 | 50,900 | 1,676 |
| 2021-05-11 | 1,730 | 1,741 | 1,700 | 1,701 | 55,900 | 1,701 |
| 2021-05-10 | 1,728 | 1,749 | 1,721 | 1,741 | 55,800 | 1,741 |
| 2021-05-07 | 1,743 | 1,761 | 1,714 | 1,728 | 78,700 | 1,728 |
| 2021-05-06 | 1,658 | 1,756 | 1,658 | 1,737 | 145,000 | 1,737 |
| 2021-04-30 | 1,777 | 1,798 | 1,772 | 1,781 | 56,500 | 1,781 |
| 2021-04-28 | 1,785 | 1,790 | 1,753 | 1,753 | 38,300 | 1,753 |
| 2021-04-27 | 1,799 | 1,805 | 1,782 | 1,787 | 48,500 | 1,787 |
| 2021-04-26 | 1,813 | 1,813 | 1,778 | 1,802 | 55,900 | 1,802 |
| 2021-04-23 | 1,802 | 1,805 | 1,778 | 1,797 | 46,200 | 1,797 |
| 2021-04-22 | 1,832 | 1,832 | 1,796 | 1,798 | 69,400 | 1,798 |
| 2021-04-21 | 1,852 | 1,853 | 1,798 | 1,809 | 70,500 | 1,809 |
| 2021-04-20 | 1,875 | 1,889 | 1,862 | 1,877 | 80,300 | 1,877 |
| 2021-04-19 | 1,850 | 1,876 | 1,850 | 1,874 | 50,800 | 1,874 |
| 2021-04-16 | 1,868 | 1,868 | 1,843 | 1,845 | 26,400 | 1,845 |
| 2021-04-15 | 1,844 | 1,869 | 1,844 | 1,862 | 37,100 | 1,862 |
| 2021-04-14 | 1,861 | 1,861 | 1,834 | 1,852 | 50,700 | 1,852 |
| 2021-04-13 | 1,854 | 1,879 | 1,840 | 1,861 | 84,000 | 1,861 |
| 2021-04-12 | 1,833 | 1,854 | 1,833 | 1,847 | 27,900 | 1,847 |
| 2021-04-09 | 1,830 | 1,850 | 1,826 | 1,832 | 61,500 | 1,832 |
| 2021-04-08 | 1,836 | 1,842 | 1,821 | 1,829 | 48,400 | 1,829 |
| 2021-04-07 | 1,847 | 1,866 | 1,844 | 1,858 | 45,000 | 1,858 |
| 2021-04-06 | 1,856 | 1,860 | 1,820 | 1,837 | 56,800 | 1,837 |
| 2021-04-05 | 1,846 | 1,846 | 1,823 | 1,834 | 58,300 | 1,834 |
| 2021-04-02 | 1,873 | 1,873 | 1,825 | 1,846 | 70,100 | 1,846 |
| 2021-04-01 | 1,866 | 1,880 | 1,841 | 1,857 | 105,800 | 1,857 |
| 2021-03-31 | 1,909 | 1,910 | 1,858 | 1,860 | 127,400 | 1,860 |
| 2021-03-30 | 1,856 | 1,922 | 1,853 | 1,921 | 393,100 | 1,921 |
| 2021-03-29 | 1,950 | 1,961 | 1,868 | 1,887 | 422,400 | 1,887 |
| 2021-03-26 | 1,989 | 1,989 | 1,937 | 1,941 | 120,300 | 1,941 |
| 2021-03-25 | 1,930 | 1,960 | 1,916 | 1,956 | 105,800 | 1,956 |
| 2021-03-24 | 1,962 | 1,968 | 1,912 | 1,921 | 80,100 | 1,921 |
| 2021-03-23 | 1,986 | 2,027 | 1,970 | 1,970 | 119,100 | 1,970 |
| 2021-03-22 | 1,978 | 1,980 | 1,963 | 1,970 | 144,200 | 1,970 |
| 2021-03-19 | 1,981 | 1,982 | 1,960 | 1,965 | 132,300 | 1,965 |
| 2021-03-18 | 1,982 | 1,982 | 1,958 | 1,978 | 130,700 | 1,978 |
| 2021-03-17 | 1,956 | 1,968 | 1,952 | 1,966 | 74,200 | 1,966 |
| 2021-03-16 | 1,961 | 1,974 | 1,949 | 1,966 | 68,400 | 1,966 |
| 2021-03-15 | 1,950 | 2,010 | 1,942 | 1,967 | 157,100 | 1,967 |
| 2021-03-12 | 1,931 | 1,934 | 1,921 | 1,929 | 158,700 | 1,929 |
| 2021-03-11 | 1,931 | 1,963 | 1,930 | 1,937 | 131,300 | 1,937 |
| 2021-03-10 | 1,937 | 1,953 | 1,908 | 1,951 | 334,200 | 1,951 |
| 2021-03-09 | 1,907 | 1,945 | 1,902 | 1,937 | 108,400 | 1,937 |
| 2021-03-08 | 1,860 | 1,905 | 1,860 | 1,883 | 109,800 | 1,883 |
| 2021-03-05 | 1,845 | 1,880 | 1,845 | 1,880 | 85,400 | 1,880 |
| 2021-03-04 | 1,847 | 1,866 | 1,841 | 1,854 | 72,500 | 1,854 |
| 2021-03-03 | 1,865 | 1,870 | 1,829 | 1,859 | 83,700 | 1,859 |
| 2021-03-02 | 1,851 | 1,857 | 1,832 | 1,852 | 69,500 | 1,852 |
| 2021-03-01 | 1,828 | 1,851 | 1,803 | 1,851 | 109,200 | 1,851 |
| 2021-02-26 | 1,815 | 1,815 | 1,790 | 1,793 | 205,900 | 1,793 |
| 2021-02-25 | 1,818 | 1,828 | 1,800 | 1,826 | 45,200 | 1,826 |
| 2021-02-24 | 1,815 | 1,825 | 1,790 | 1,792 | 56,100 | 1,792 |
| 2021-02-22 | 1,810 | 1,826 | 1,806 | 1,815 | 78,900 | 1,815 |
| 2021-02-19 | 1,801 | 1,810 | 1,790 | 1,802 | 59,300 | 1,802 |
| 2021-02-18 | 1,834 | 1,834 | 1,800 | 1,808 | 35,800 | 1,808 |
| 2021-02-17 | 1,820 | 1,849 | 1,819 | 1,837 | 36,300 | 1,837 |
| 2021-02-16 | 1,846 | 1,846 | 1,821 | 1,826 | 25,300 | 1,826 |
| 2021-02-15 | 1,842 | 1,846 | 1,829 | 1,839 | 55,000 | 1,839 |
| 2021-02-12 | 1,850 | 1,853 | 1,829 | 1,842 | 59,600 | 1,842 |
| 2021-02-10 | 1,860 | 1,860 | 1,838 | 1,855 | 47,600 | 1,855 |
| 2021-02-09 | 1,836 | 1,845 | 1,820 | 1,842 | 34,300 | 1,842 |
| 2021-02-08 | 1,839 | 1,853 | 1,831 | 1,849 | 71,600 | 1,849 |
| 2021-02-05 | 1,850 | 1,852 | 1,830 | 1,838 | 78,800 | 1,838 |
| 2021-02-04 | 1,862 | 1,862 | 1,838 | 1,850 | 37,000 | 1,850 |
| 2021-02-03 | 1,849 | 1,882 | 1,835 | 1,866 | 71,300 | 1,866 |
| 2021-02-02 | 1,760 | 1,854 | 1,749 | 1,838 | 114,600 | 1,838 |
| 2021-02-01 | 1,719 | 1,760 | 1,681 | 1,738 | 212,300 | 1,738 |
| 2021-01-29 | 1,735 | 1,740 | 1,691 | 1,691 | 52,100 | 1,691 |
| 2021-01-28 | 1,709 | 1,742 | 1,699 | 1,727 | 46,600 | 1,727 |
| 2021-01-27 | 1,721 | 1,739 | 1,709 | 1,718 | 30,700 | 1,718 |
| 2021-01-26 | 1,750 | 1,757 | 1,732 | 1,739 | 32,300 | 1,739 |
| 2021-01-25 | 1,725 | 1,748 | 1,725 | 1,742 | 31,700 | 1,742 |
| 2021-01-22 | 1,701 | 1,739 | 1,701 | 1,734 | 69,600 | 1,734 |
| 2021-01-21 | 1,738 | 1,755 | 1,720 | 1,725 | 55,000 | 1,725 |
| 2021-01-20 | 1,720 | 1,730 | 1,707 | 1,724 | 32,900 | 1,724 |
| 2021-01-19 | 1,742 | 1,751 | 1,725 | 1,725 | 28,700 | 1,725 |
| 2021-01-18 | 1,740 | 1,758 | 1,727 | 1,749 | 34,500 | 1,749 |
| 2021-01-15 | 1,762 | 1,770 | 1,741 | 1,744 | 67,700 | 1,744 |
| 2021-01-14 | 1,751 | 1,771 | 1,747 | 1,756 | 61,800 | 1,756 |
| 2021-01-13 | 1,766 | 1,790 | 1,760 | 1,766 | 53,900 | 1,766 |
| 2021-01-12 | 1,782 | 1,786 | 1,765 | 1,772 | 62,100 | 1,772 |
| 2021-01-08 | 1,742 | 1,793 | 1,742 | 1,793 | 112,500 | 1,793 |
| 2021-01-07 | 1,740 | 1,765 | 1,717 | 1,748 | 94,900 | 1,748 |
| 2021-01-06 | 1,711 | 1,739 | 1,711 | 1,731 | 51,100 | 1,731 |
| 2021-01-05 | 1,712 | 1,755 | 1,700 | 1,733 | 65,300 | 1,733 |
| 2021-01-04 | 1,734 | 1,734 | 1,690 | 1,703 | 72,900 | 1,703 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株
