7965 象印マホービン(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 | 1,455 | 1,473 | 1,442 | 1,442 | 110,200 | 1,442 |
| 2021-12-29 | 1,491 | 1,500 | 1,456 | 1,472 | 162,100 | 1,472 |
| 2021-12-28 | 1,433 | 1,491 | 1,433 | 1,487 | 303,700 | 1,487 |
| 2021-12-27 | 1,556 | 1,586 | 1,406 | 1,433 | 586,700 | 1,433 |
| 2021-12-24 | 1,613 | 1,615 | 1,586 | 1,586 | 111,700 | 1,586 |
| 2021-12-23 | 1,609 | 1,616 | 1,603 | 1,613 | 40,400 | 1,613 |
| 2021-12-22 | 1,600 | 1,612 | 1,594 | 1,597 | 80,100 | 1,597 |
| 2021-12-21 | 1,601 | 1,630 | 1,595 | 1,606 | 61,300 | 1,606 |
| 2021-12-20 | 1,602 | 1,609 | 1,574 | 1,577 | 91,600 | 1,577 |
| 2021-12-17 | 1,645 | 1,645 | 1,611 | 1,617 | 100,600 | 1,617 |
| 2021-12-16 | 1,651 | 1,651 | 1,626 | 1,646 | 68,700 | 1,646 |
| 2021-12-15 | 1,628 | 1,650 | 1,601 | 1,612 | 62,700 | 1,612 |
| 2021-12-14 | 1,610 | 1,633 | 1,600 | 1,629 | 57,700 | 1,629 |
| 2021-12-13 | 1,605 | 1,610 | 1,595 | 1,603 | 42,600 | 1,603 |
| 2021-12-10 | 1,597 | 1,605 | 1,576 | 1,601 | 86,200 | 1,601 |
| 2021-12-09 | 1,632 | 1,636 | 1,583 | 1,585 | 101,600 | 1,585 |
| 2021-12-08 | 1,661 | 1,671 | 1,627 | 1,632 | 152,000 | 1,632 |
| 2021-12-07 | 1,628 | 1,652 | 1,616 | 1,645 | 223,100 | 1,645 |
| 2021-12-06 | 1,628 | 1,635 | 1,607 | 1,610 | 84,100 | 1,610 |
| 2021-12-03 | 1,610 | 1,629 | 1,606 | 1,625 | 96,400 | 1,625 |
| 2021-12-02 | 1,590 | 1,628 | 1,590 | 1,610 | 105,100 | 1,610 |
| 2021-12-01 | 1,593 | 1,612 | 1,565 | 1,604 | 98,400 | 1,604 |
| 2021-11-30 | 1,655 | 1,678 | 1,586 | 1,591 | 142,500 | 1,591 |
| 2021-11-29 | 1,649 | 1,683 | 1,636 | 1,641 | 153,700 | 1,641 |
| 2021-11-26 | 1,739 | 1,739 | 1,664 | 1,684 | 254,800 | 1,684 |
| 2021-11-25 | 1,719 | 1,759 | 1,715 | 1,750 | 102,700 | 1,750 |
| 2021-11-24 | 1,670 | 1,730 | 1,670 | 1,725 | 180,800 | 1,725 |
| 2021-11-22 | 1,640 | 1,671 | 1,620 | 1,666 | 126,900 | 1,666 |
| 2021-11-19 | 1,628 | 1,650 | 1,623 | 1,649 | 97,200 | 1,649 |
| 2021-11-18 | 1,606 | 1,639 | 1,598 | 1,636 | 288,100 | 1,636 |
| 2021-11-17 | 1,634 | 1,635 | 1,591 | 1,620 | 793,700 | 1,620 |
| 2021-11-16 | 1,625 | 1,648 | 1,625 | 1,637 | 217,700 | 1,637 |
| 2021-11-15 | 1,640 | 1,648 | 1,623 | 1,630 | 208,900 | 1,630 |
| 2021-11-12 | 1,625 | 1,635 | 1,617 | 1,623 | 259,200 | 1,623 |
| 2021-11-11 | 1,619 | 1,639 | 1,609 | 1,610 | 227,100 | 1,610 |
| 2021-11-10 | 1,610 | 1,655 | 1,601 | 1,631 | 286,200 | 1,631 |
| 2021-11-09 | 1,583 | 1,635 | 1,583 | 1,620 | 352,100 | 1,620 |
| 2021-11-08 | 1,598 | 1,599 | 1,578 | 1,580 | 67,000 | 1,580 |
| 2021-11-05 | 1,597 | 1,598 | 1,582 | 1,594 | 57,300 | 1,594 |
| 2021-11-04 | 1,599 | 1,605 | 1,591 | 1,597 | 158,700 | 1,597 |
| 2021-11-02 | 1,590 | 1,595 | 1,585 | 1,585 | 113,500 | 1,585 |
| 2021-11-01 | 1,598 | 1,598 | 1,580 | 1,593 | 145,800 | 1,593 |
| 2021-10-29 | 1,566 | 1,574 | 1,559 | 1,573 | 101,600 | 1,573 |
| 2021-10-28 | 1,565 | 1,576 | 1,560 | 1,564 | 111,500 | 1,564 |
| 2021-10-27 | 1,577 | 1,578 | 1,564 | 1,573 | 65,500 | 1,573 |
| 2021-10-26 | 1,579 | 1,588 | 1,569 | 1,577 | 100,900 | 1,577 |
| 2021-10-25 | 1,560 | 1,576 | 1,559 | 1,570 | 52,300 | 1,570 |
| 2021-10-22 | 1,559 | 1,580 | 1,558 | 1,567 | 81,000 | 1,567 |
| 2021-10-21 | 1,579 | 1,585 | 1,562 | 1,562 | 82,500 | 1,562 |
| 2021-10-20 | 1,579 | 1,588 | 1,571 | 1,571 | 120,600 | 1,571 |
| 2021-10-19 | 1,560 | 1,570 | 1,547 | 1,570 | 122,200 | 1,570 |
| 2021-10-18 | 1,570 | 1,574 | 1,556 | 1,560 | 122,800 | 1,560 |
| 2021-10-15 | 1,567 | 1,575 | 1,553 | 1,561 | 256,600 | 1,561 |
| 2021-10-14 | 1,560 | 1,563 | 1,543 | 1,556 | 111,100 | 1,556 |
| 2021-10-13 | 1,549 | 1,566 | 1,543 | 1,559 | 79,800 | 1,559 |
| 2021-10-12 | 1,572 | 1,572 | 1,544 | 1,546 | 115,000 | 1,546 |
| 2021-10-11 | 1,572 | 1,577 | 1,543 | 1,567 | 147,200 | 1,567 |
| 2021-10-08 | 1,615 | 1,615 | 1,574 | 1,574 | 148,200 | 1,574 |
| 2021-10-07 | 1,588 | 1,612 | 1,576 | 1,581 | 149,800 | 1,581 |
| 2021-10-06 | 1,570 | 1,589 | 1,542 | 1,579 | 254,800 | 1,579 |
| 2021-10-05 | 1,596 | 1,596 | 1,548 | 1,580 | 317,600 | 1,580 |
| 2021-10-04 | 1,628 | 1,656 | 1,600 | 1,628 | 650,300 | 1,628 |
| 2021-10-01 | 1,772 | 1,774 | 1,735 | 1,748 | 195,300 | 1,748 |
| 2021-09-30 | 1,783 | 1,798 | 1,776 | 1,796 | 147,000 | 1,796 |
| 2021-09-29 | 1,780 | 1,789 | 1,752 | 1,787 | 158,700 | 1,787 |
| 2021-09-28 | 1,845 | 1,845 | 1,796 | 1,820 | 107,000 | 1,820 |
| 2021-09-27 | 1,873 | 1,880 | 1,846 | 1,851 | 71,000 | 1,851 |
| 2021-09-24 | 1,856 | 1,872 | 1,837 | 1,867 | 99,800 | 1,867 |
| 2021-09-22 | 1,868 | 1,868 | 1,798 | 1,802 | 68,900 | 1,802 |
| 2021-09-21 | 1,883 | 1,904 | 1,870 | 1,875 | 119,800 | 1,875 |
| 2021-09-17 | 1,899 | 1,899 | 1,872 | 1,896 | 120,100 | 1,896 |
| 2021-09-16 | 1,884 | 1,896 | 1,870 | 1,895 | 78,500 | 1,895 |
| 2021-09-15 | 1,861 | 1,898 | 1,855 | 1,884 | 95,500 | 1,884 |
| 2021-09-14 | 1,862 | 1,895 | 1,848 | 1,891 | 112,600 | 1,891 |
| 2021-09-13 | 1,845 | 1,859 | 1,820 | 1,853 | 171,800 | 1,853 |
| 2021-09-10 | 1,845 | 1,862 | 1,840 | 1,862 | 182,800 | 1,862 |
| 2021-09-09 | 1,823 | 1,836 | 1,803 | 1,834 | 136,600 | 1,834 |
| 2021-09-08 | 1,805 | 1,841 | 1,795 | 1,841 | 144,900 | 1,841 |
| 2021-09-07 | 1,787 | 1,802 | 1,780 | 1,790 | 145,200 | 1,790 |
| 2021-09-06 | 1,750 | 1,765 | 1,733 | 1,765 | 138,900 | 1,765 |
| 2021-09-03 | 1,703 | 1,738 | 1,700 | 1,738 | 94,900 | 1,738 |
| 2021-09-02 | 1,709 | 1,715 | 1,678 | 1,685 | 63,800 | 1,685 |
| 2021-09-01 | 1,730 | 1,730 | 1,697 | 1,714 | 83,700 | 1,714 |
| 2021-08-31 | 1,724 | 1,749 | 1,714 | 1,730 | 142,900 | 1,730 |
| 2021-08-30 | 1,694 | 1,716 | 1,688 | 1,714 | 100,500 | 1,714 |
| 2021-08-27 | 1,674 | 1,695 | 1,663 | 1,680 | 124,600 | 1,680 |
| 2021-08-26 | 1,668 | 1,682 | 1,666 | 1,674 | 70,000 | 1,674 |
| 2021-08-25 | 1,658 | 1,677 | 1,652 | 1,666 | 75,400 | 1,666 |
| 2021-08-24 | 1,633 | 1,660 | 1,630 | 1,658 | 87,500 | 1,658 |
| 2021-08-23 | 1,614 | 1,630 | 1,613 | 1,627 | 63,000 | 1,627 |
| 2021-08-20 | 1,596 | 1,613 | 1,589 | 1,596 | 86,400 | 1,596 |
| 2021-08-19 | 1,586 | 1,607 | 1,581 | 1,594 | 62,300 | 1,594 |
| 2021-08-18 | 1,587 | 1,601 | 1,581 | 1,587 | 48,700 | 1,587 |
| 2021-08-17 | 1,556 | 1,597 | 1,556 | 1,587 | 95,600 | 1,587 |
| 2021-08-16 | 1,573 | 1,580 | 1,541 | 1,541 | 87,900 | 1,541 |
| 2021-08-13 | 1,588 | 1,588 | 1,578 | 1,580 | 42,100 | 1,580 |
| 2021-08-12 | 1,595 | 1,605 | 1,588 | 1,588 | 66,500 | 1,588 |
| 2021-08-11 | 1,570 | 1,585 | 1,557 | 1,579 | 111,600 | 1,579 |
| 2021-08-10 | 1,587 | 1,595 | 1,550 | 1,554 | 122,200 | 1,554 |
| 2021-08-06 | 1,583 | 1,594 | 1,576 | 1,590 | 53,900 | 1,590 |
| 2021-08-05 | 1,543 | 1,567 | 1,541 | 1,561 | 44,200 | 1,561 |
| 2021-08-04 | 1,566 | 1,566 | 1,551 | 1,552 | 48,900 | 1,552 |
| 2021-08-03 | 1,572 | 1,587 | 1,561 | 1,571 | 37,600 | 1,571 |
| 2021-08-02 | 1,532 | 1,581 | 1,528 | 1,572 | 106,200 | 1,572 |
| 2021-07-30 | 1,545 | 1,545 | 1,508 | 1,512 | 71,800 | 1,512 |
| 2021-07-29 | 1,531 | 1,546 | 1,531 | 1,545 | 34,800 | 1,545 |
| 2021-07-28 | 1,545 | 1,545 | 1,527 | 1,530 | 77,500 | 1,530 |
| 2021-07-27 | 1,580 | 1,580 | 1,549 | 1,553 | 63,800 | 1,553 |
| 2021-07-26 | 1,610 | 1,614 | 1,563 | 1,564 | 62,700 | 1,564 |
| 2021-07-21 | 1,555 | 1,584 | 1,555 | 1,575 | 61,400 | 1,575 |
| 2021-07-20 | 1,550 | 1,561 | 1,543 | 1,553 | 61,100 | 1,553 |
| 2021-07-19 | 1,573 | 1,577 | 1,560 | 1,567 | 70,600 | 1,567 |
| 2021-07-16 | 1,587 | 1,601 | 1,579 | 1,594 | 53,200 | 1,594 |
| 2021-07-15 | 1,623 | 1,623 | 1,591 | 1,591 | 73,000 | 1,591 |
| 2021-07-14 | 1,625 | 1,640 | 1,615 | 1,630 | 51,500 | 1,630 |
| 2021-07-13 | 1,620 | 1,632 | 1,617 | 1,625 | 62,800 | 1,625 |
| 2021-07-12 | 1,594 | 1,610 | 1,582 | 1,610 | 98,100 | 1,610 |
| 2021-07-09 | 1,539 | 1,557 | 1,526 | 1,554 | 164,100 | 1,554 |
| 2021-07-08 | 1,605 | 1,610 | 1,579 | 1,579 | 120,900 | 1,579 |
| 2021-07-07 | 1,619 | 1,628 | 1,606 | 1,607 | 107,600 | 1,607 |
| 2021-07-06 | 1,640 | 1,644 | 1,630 | 1,641 | 58,400 | 1,641 |
| 2021-07-05 | 1,652 | 1,652 | 1,627 | 1,634 | 90,300 | 1,634 |
| 2021-07-02 | 1,665 | 1,674 | 1,654 | 1,663 | 91,500 | 1,663 |
| 2021-07-01 | 1,651 | 1,665 | 1,637 | 1,641 | 96,300 | 1,641 |
| 2021-06-30 | 1,683 | 1,696 | 1,652 | 1,656 | 145,300 | 1,656 |
| 2021-06-29 | 1,752 | 1,752 | 1,663 | 1,679 | 296,100 | 1,679 |
| 2021-06-28 | 1,737 | 1,770 | 1,728 | 1,752 | 178,300 | 1,752 |
| 2021-06-25 | 1,718 | 1,739 | 1,698 | 1,724 | 106,000 | 1,724 |
| 2021-06-24 | 1,730 | 1,730 | 1,683 | 1,691 | 92,700 | 1,691 |
| 2021-06-23 | 1,760 | 1,787 | 1,703 | 1,708 | 184,200 | 1,708 |
| 2021-06-22 | 1,688 | 1,758 | 1,664 | 1,740 | 559,800 | 1,740 |
| 2021-06-21 | 1,630 | 1,645 | 1,610 | 1,617 | 124,100 | 1,617 |
| 2021-06-18 | 1,686 | 1,714 | 1,679 | 1,679 | 83,400 | 1,679 |
| 2021-06-17 | 1,695 | 1,695 | 1,673 | 1,677 | 44,500 | 1,677 |
| 2021-06-16 | 1,709 | 1,709 | 1,692 | 1,696 | 42,000 | 1,696 |
| 2021-06-15 | 1,689 | 1,714 | 1,682 | 1,708 | 54,400 | 1,708 |
| 2021-06-14 | 1,702 | 1,702 | 1,676 | 1,683 | 46,000 | 1,683 |
| 2021-06-11 | 1,700 | 1,703 | 1,681 | 1,686 | 78,200 | 1,686 |
| 2021-06-10 | 1,710 | 1,720 | 1,703 | 1,703 | 55,300 | 1,703 |
| 2021-06-09 | 1,723 | 1,735 | 1,721 | 1,723 | 37,900 | 1,723 |
| 2021-06-08 | 1,715 | 1,734 | 1,708 | 1,713 | 52,800 | 1,713 |
| 2021-06-07 | 1,736 | 1,743 | 1,708 | 1,711 | 42,500 | 1,711 |
| 2021-06-04 | 1,720 | 1,732 | 1,711 | 1,730 | 49,400 | 1,730 |
| 2021-06-03 | 1,692 | 1,740 | 1,692 | 1,727 | 81,600 | 1,727 |
| 2021-06-02 | 1,679 | 1,703 | 1,674 | 1,688 | 74,200 | 1,688 |
| 2021-06-01 | 1,682 | 1,697 | 1,676 | 1,696 | 65,300 | 1,696 |
| 2021-05-31 | 1,697 | 1,712 | 1,670 | 1,670 | 75,200 | 1,670 |
| 2021-05-28 | 1,660 | 1,700 | 1,659 | 1,696 | 95,100 | 1,696 |
| 2021-05-27 | 1,662 | 1,674 | 1,628 | 1,628 | 103,600 | 1,628 |
| 2021-05-26 | 1,680 | 1,694 | 1,669 | 1,669 | 51,900 | 1,669 |
| 2021-05-25 | 1,703 | 1,708 | 1,684 | 1,684 | 40,800 | 1,684 |
| 2021-05-24 | 1,697 | 1,723 | 1,697 | 1,711 | 50,700 | 1,711 |
| 2021-05-21 | 1,700 | 1,718 | 1,693 | 1,704 | 78,600 | 1,704 |
| 2021-05-20 | 1,686 | 1,710 | 1,686 | 1,698 | 47,900 | 1,698 |
| 2021-05-19 | 1,670 | 1,694 | 1,664 | 1,682 | 84,400 | 1,682 |
| 2021-05-18 | 1,702 | 1,719 | 1,690 | 1,711 | 218,100 | 1,711 |
| 2021-05-17 | 1,670 | 1,693 | 1,662 | 1,685 | 77,200 | 1,685 |
| 2021-05-14 | 1,656 | 1,670 | 1,648 | 1,650 | 57,000 | 1,650 |
| 2021-05-13 | 1,650 | 1,650 | 1,617 | 1,623 | 87,200 | 1,623 |
| 2021-05-12 | 1,697 | 1,723 | 1,653 | 1,662 | 94,900 | 1,662 |
| 2021-05-11 | 1,732 | 1,739 | 1,690 | 1,698 | 130,700 | 1,698 |
| 2021-05-10 | 1,738 | 1,743 | 1,730 | 1,738 | 50,800 | 1,738 |
| 2021-05-07 | 1,728 | 1,735 | 1,713 | 1,726 | 94,100 | 1,726 |
| 2021-05-06 | 1,732 | 1,739 | 1,702 | 1,702 | 123,900 | 1,702 |
| 2021-04-30 | 1,747 | 1,760 | 1,729 | 1,741 | 79,300 | 1,741 |
| 2021-04-28 | 1,748 | 1,762 | 1,742 | 1,747 | 80,000 | 1,747 |
| 2021-04-27 | 1,750 | 1,767 | 1,732 | 1,752 | 68,600 | 1,752 |
| 2021-04-26 | 1,780 | 1,795 | 1,748 | 1,750 | 60,400 | 1,750 |
| 2021-04-23 | 1,794 | 1,810 | 1,778 | 1,778 | 61,600 | 1,778 |
| 2021-04-22 | 1,819 | 1,843 | 1,803 | 1,823 | 60,100 | 1,823 |
| 2021-04-21 | 1,835 | 1,835 | 1,788 | 1,806 | 92,800 | 1,806 |
| 2021-04-20 | 1,898 | 1,900 | 1,865 | 1,865 | 85,800 | 1,865 |
| 2021-04-19 | 1,951 | 1,966 | 1,940 | 1,945 | 57,400 | 1,945 |
| 2021-04-16 | 1,961 | 1,970 | 1,952 | 1,957 | 32,500 | 1,957 |
| 2021-04-15 | 1,970 | 1,992 | 1,956 | 1,957 | 45,800 | 1,957 |
| 2021-04-14 | 1,983 | 1,994 | 1,956 | 1,974 | 40,300 | 1,974 |
| 2021-04-13 | 1,961 | 2,005 | 1,953 | 2,000 | 78,800 | 2,000 |
| 2021-04-12 | 1,957 | 1,961 | 1,927 | 1,956 | 53,400 | 1,956 |
| 2021-04-09 | 1,925 | 1,966 | 1,924 | 1,952 | 98,300 | 1,952 |
| 2021-04-08 | 1,940 | 1,944 | 1,912 | 1,915 | 99,500 | 1,915 |
| 2021-04-07 | 1,930 | 1,991 | 1,911 | 1,958 | 105,900 | 1,958 |
| 2021-04-06 | 2,020 | 2,023 | 1,931 | 1,941 | 186,700 | 1,941 |
| 2021-04-05 | 2,081 | 2,094 | 2,016 | 2,027 | 194,900 | 2,027 |
| 2021-04-02 | 2,150 | 2,218 | 2,058 | 2,089 | 510,000 | 2,089 |
| 2021-04-01 | 1,952 | 2,022 | 1,952 | 1,996 | 129,700 | 1,996 |
| 2021-03-31 | 1,950 | 1,964 | 1,935 | 1,935 | 94,300 | 1,935 |
| 2021-03-30 | 2,028 | 2,028 | 1,968 | 1,982 | 83,800 | 1,982 |
| 2021-03-29 | 1,998 | 2,031 | 1,976 | 2,028 | 160,800 | 2,028 |
| 2021-03-26 | 1,950 | 1,975 | 1,931 | 1,971 | 65,900 | 1,971 |
| 2021-03-25 | 1,941 | 1,941 | 1,905 | 1,925 | 55,700 | 1,925 |
| 2021-03-24 | 1,948 | 1,948 | 1,900 | 1,901 | 60,900 | 1,901 |
| 2021-03-23 | 1,960 | 1,988 | 1,952 | 1,954 | 73,000 | 1,954 |
| 2021-03-22 | 1,976 | 1,992 | 1,932 | 1,977 | 97,100 | 1,977 |
| 2021-03-19 | 1,927 | 1,997 | 1,910 | 1,997 | 163,300 | 1,997 |
| 2021-03-18 | 1,910 | 1,925 | 1,900 | 1,918 | 84,100 | 1,918 |
| 2021-03-17 | 1,878 | 1,922 | 1,870 | 1,922 | 74,700 | 1,922 |
| 2021-03-16 | 1,883 | 1,910 | 1,871 | 1,899 | 94,700 | 1,899 |
| 2021-03-15 | 1,845 | 1,885 | 1,829 | 1,885 | 89,400 | 1,885 |
| 2021-03-12 | 1,823 | 1,843 | 1,808 | 1,843 | 83,500 | 1,843 |
| 2021-03-11 | 1,819 | 1,843 | 1,810 | 1,832 | 77,100 | 1,832 |
| 2021-03-10 | 1,843 | 1,845 | 1,806 | 1,812 | 65,900 | 1,812 |
| 2021-03-09 | 1,819 | 1,849 | 1,802 | 1,843 | 104,900 | 1,843 |
| 2021-03-08 | 1,799 | 1,823 | 1,780 | 1,790 | 101,400 | 1,790 |
| 2021-03-05 | 1,729 | 1,769 | 1,719 | 1,764 | 113,100 | 1,764 |
| 2021-03-04 | 1,717 | 1,739 | 1,705 | 1,726 | 62,800 | 1,726 |
| 2021-03-03 | 1,719 | 1,748 | 1,714 | 1,740 | 76,400 | 1,740 |
| 2021-03-02 | 1,782 | 1,787 | 1,719 | 1,731 | 120,300 | 1,731 |
| 2021-03-01 | 1,748 | 1,784 | 1,748 | 1,782 | 68,400 | 1,782 |
| 2021-02-26 | 1,786 | 1,789 | 1,718 | 1,718 | 87,500 | 1,718 |
| 2021-02-25 | 1,807 | 1,816 | 1,784 | 1,786 | 97,000 | 1,786 |
| 2021-02-24 | 1,824 | 1,841 | 1,792 | 1,793 | 65,400 | 1,793 |
| 2021-02-22 | 1,823 | 1,838 | 1,814 | 1,824 | 36,800 | 1,824 |
| 2021-02-19 | 1,811 | 1,818 | 1,797 | 1,807 | 44,500 | 1,807 |
| 2021-02-18 | 1,824 | 1,833 | 1,810 | 1,817 | 52,200 | 1,817 |
| 2021-02-17 | 1,865 | 1,885 | 1,844 | 1,845 | 34,300 | 1,845 |
| 2021-02-16 | 1,909 | 1,909 | 1,858 | 1,870 | 41,700 | 1,870 |
| 2021-02-15 | 1,894 | 1,910 | 1,884 | 1,896 | 64,900 | 1,896 |
| 2021-02-12 | 1,875 | 1,883 | 1,861 | 1,880 | 38,000 | 1,880 |
| 2021-02-10 | 1,862 | 1,868 | 1,842 | 1,854 | 42,900 | 1,854 |
| 2021-02-09 | 1,866 | 1,866 | 1,837 | 1,860 | 38,800 | 1,860 |
| 2021-02-08 | 1,836 | 1,873 | 1,829 | 1,869 | 81,700 | 1,869 |
| 2021-02-05 | 1,832 | 1,839 | 1,819 | 1,826 | 54,600 | 1,826 |
| 2021-02-04 | 1,822 | 1,826 | 1,797 | 1,814 | 47,800 | 1,814 |
| 2021-02-03 | 1,834 | 1,842 | 1,826 | 1,834 | 34,100 | 1,834 |
| 2021-02-02 | 1,782 | 1,838 | 1,776 | 1,834 | 109,100 | 1,834 |
| 2021-02-01 | 1,741 | 1,790 | 1,741 | 1,774 | 70,100 | 1,774 |
| 2021-01-29 | 1,772 | 1,793 | 1,741 | 1,742 | 50,600 | 1,742 |
| 2021-01-28 | 1,757 | 1,793 | 1,753 | 1,772 | 93,400 | 1,772 |
| 2021-01-27 | 1,800 | 1,803 | 1,779 | 1,783 | 46,100 | 1,783 |
| 2021-01-26 | 1,748 | 1,775 | 1,743 | 1,769 | 66,800 | 1,769 |
| 2021-01-25 | 1,740 | 1,747 | 1,732 | 1,739 | 39,800 | 1,739 |
| 2021-01-22 | 1,722 | 1,755 | 1,718 | 1,744 | 116,300 | 1,744 |
| 2021-01-21 | 1,755 | 1,764 | 1,739 | 1,739 | 79,800 | 1,739 |
| 2021-01-20 | 1,753 | 1,757 | 1,738 | 1,749 | 67,100 | 1,749 |
| 2021-01-19 | 1,798 | 1,798 | 1,762 | 1,764 | 57,600 | 1,764 |
| 2021-01-18 | 1,808 | 1,815 | 1,787 | 1,788 | 48,700 | 1,788 |
| 2021-01-15 | 1,843 | 1,843 | 1,820 | 1,822 | 83,900 | 1,822 |
| 2021-01-14 | 1,842 | 1,855 | 1,824 | 1,841 | 54,900 | 1,841 |
| 2021-01-13 | 1,852 | 1,860 | 1,827 | 1,853 | 70,000 | 1,853 |
| 2021-01-12 | 1,830 | 1,866 | 1,821 | 1,866 | 71,600 | 1,866 |
| 2021-01-08 | 1,850 | 1,855 | 1,825 | 1,837 | 97,900 | 1,837 |
| 2021-01-07 | 1,841 | 1,860 | 1,830 | 1,853 | 94,100 | 1,853 |
| 2021-01-06 | 1,852 | 1,852 | 1,803 | 1,807 | 62,200 | 1,807 |
| 2021-01-05 | 1,825 | 1,852 | 1,811 | 1,842 | 95,700 | 1,842 |
| 2021-01-04 | 1,850 | 1,862 | 1,813 | 1,823 | 75,300 | 1,823 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株
