7981 タカラスタンダード(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 | 1,412 | 1,424 | 1,412 | 1,413 | 36,000 | 1,413 |
| 2021-12-29 | 1,420 | 1,435 | 1,417 | 1,432 | 60,800 | 1,432 |
| 2021-12-28 | 1,418 | 1,427 | 1,407 | 1,423 | 54,000 | 1,423 |
| 2021-12-27 | 1,406 | 1,414 | 1,399 | 1,408 | 64,900 | 1,408 |
| 2021-12-24 | 1,411 | 1,415 | 1,403 | 1,406 | 54,600 | 1,406 |
| 2021-12-23 | 1,409 | 1,413 | 1,406 | 1,408 | 40,000 | 1,408 |
| 2021-12-22 | 1,429 | 1,429 | 1,404 | 1,409 | 51,700 | 1,409 |
| 2021-12-21 | 1,433 | 1,449 | 1,425 | 1,433 | 65,700 | 1,433 |
| 2021-12-20 | 1,450 | 1,454 | 1,406 | 1,410 | 62,500 | 1,410 |
| 2021-12-17 | 1,475 | 1,486 | 1,456 | 1,469 | 158,900 | 1,469 |
| 2021-12-16 | 1,479 | 1,490 | 1,472 | 1,489 | 118,600 | 1,489 |
| 2021-12-15 | 1,475 | 1,491 | 1,472 | 1,473 | 125,500 | 1,473 |
| 2021-12-14 | 1,474 | 1,483 | 1,471 | 1,479 | 112,800 | 1,479 |
| 2021-12-13 | 1,489 | 1,490 | 1,476 | 1,481 | 132,700 | 1,481 |
| 2021-12-10 | 1,469 | 1,482 | 1,463 | 1,478 | 85,200 | 1,478 |
| 2021-12-09 | 1,477 | 1,477 | 1,464 | 1,469 | 69,400 | 1,469 |
| 2021-12-08 | 1,496 | 1,498 | 1,468 | 1,477 | 109,600 | 1,477 |
| 2021-12-07 | 1,453 | 1,494 | 1,445 | 1,490 | 86,900 | 1,490 |
| 2021-12-06 | 1,445 | 1,455 | 1,437 | 1,442 | 96,200 | 1,442 |
| 2021-12-03 | 1,408 | 1,434 | 1,401 | 1,434 | 87,900 | 1,434 |
| 2021-12-02 | 1,380 | 1,412 | 1,380 | 1,393 | 86,300 | 1,393 |
| 2021-12-01 | 1,368 | 1,398 | 1,364 | 1,390 | 104,200 | 1,390 |
| 2021-11-30 | 1,377 | 1,405 | 1,366 | 1,366 | 168,400 | 1,366 |
| 2021-11-29 | 1,374 | 1,391 | 1,362 | 1,364 | 85,000 | 1,364 |
| 2021-11-26 | 1,414 | 1,414 | 1,389 | 1,404 | 72,600 | 1,404 |
| 2021-11-25 | 1,428 | 1,434 | 1,421 | 1,426 | 61,300 | 1,426 |
| 2021-11-24 | 1,434 | 1,442 | 1,421 | 1,425 | 84,200 | 1,425 |
| 2021-11-22 | 1,390 | 1,424 | 1,387 | 1,420 | 60,400 | 1,420 |
| 2021-11-19 | 1,402 | 1,407 | 1,389 | 1,402 | 74,000 | 1,402 |
| 2021-11-18 | 1,421 | 1,421 | 1,392 | 1,405 | 59,700 | 1,405 |
| 2021-11-17 | 1,450 | 1,450 | 1,421 | 1,423 | 48,600 | 1,423 |
| 2021-11-16 | 1,453 | 1,471 | 1,451 | 1,458 | 81,800 | 1,458 |
| 2021-11-15 | 1,456 | 1,463 | 1,447 | 1,451 | 81,800 | 1,451 |
| 2021-11-12 | 1,429 | 1,457 | 1,429 | 1,451 | 99,800 | 1,451 |
| 2021-11-11 | 1,435 | 1,437 | 1,423 | 1,423 | 50,800 | 1,423 |
| 2021-11-10 | 1,431 | 1,442 | 1,418 | 1,438 | 84,300 | 1,438 |
| 2021-11-09 | 1,454 | 1,457 | 1,433 | 1,435 | 70,900 | 1,435 |
| 2021-11-08 | 1,495 | 1,495 | 1,450 | 1,453 | 81,800 | 1,453 |
| 2021-11-05 | 1,510 | 1,510 | 1,490 | 1,497 | 103,500 | 1,497 |
| 2021-11-04 | 1,523 | 1,542 | 1,510 | 1,510 | 208,700 | 1,510 |
| 2021-11-02 | 1,530 | 1,534 | 1,511 | 1,523 | 109,600 | 1,523 |
| 2021-11-01 | 1,526 | 1,539 | 1,506 | 1,537 | 125,800 | 1,537 |
| 2021-10-29 | 1,523 | 1,524 | 1,495 | 1,510 | 135,800 | 1,510 |
| 2021-10-28 | 1,525 | 1,539 | 1,514 | 1,526 | 83,000 | 1,526 |
| 2021-10-27 | 1,540 | 1,540 | 1,527 | 1,535 | 41,300 | 1,535 |
| 2021-10-26 | 1,537 | 1,550 | 1,525 | 1,547 | 84,400 | 1,547 |
| 2021-10-25 | 1,525 | 1,540 | 1,524 | 1,529 | 59,800 | 1,529 |
| 2021-10-22 | 1,528 | 1,550 | 1,526 | 1,538 | 80,100 | 1,538 |
| 2021-10-21 | 1,538 | 1,553 | 1,532 | 1,546 | 105,700 | 1,546 |
| 2021-10-20 | 1,549 | 1,553 | 1,536 | 1,540 | 58,500 | 1,540 |
| 2021-10-19 | 1,525 | 1,545 | 1,525 | 1,545 | 68,400 | 1,545 |
| 2021-10-18 | 1,538 | 1,540 | 1,522 | 1,532 | 92,800 | 1,532 |
| 2021-10-15 | 1,534 | 1,548 | 1,524 | 1,543 | 100,300 | 1,543 |
| 2021-10-14 | 1,521 | 1,536 | 1,518 | 1,530 | 118,700 | 1,530 |
| 2021-10-13 | 1,530 | 1,536 | 1,515 | 1,521 | 109,200 | 1,521 |
| 2021-10-12 | 1,543 | 1,549 | 1,525 | 1,536 | 102,800 | 1,536 |
| 2021-10-11 | 1,550 | 1,551 | 1,524 | 1,549 | 132,100 | 1,549 |
| 2021-10-08 | 1,566 | 1,567 | 1,536 | 1,548 | 124,300 | 1,548 |
| 2021-10-07 | 1,539 | 1,552 | 1,535 | 1,535 | 67,100 | 1,535 |
| 2021-10-06 | 1,542 | 1,567 | 1,531 | 1,537 | 62,300 | 1,537 |
| 2021-10-05 | 1,543 | 1,546 | 1,521 | 1,527 | 94,600 | 1,527 |
| 2021-10-04 | 1,587 | 1,588 | 1,551 | 1,564 | 87,000 | 1,564 |
| 2021-10-01 | 1,603 | 1,616 | 1,568 | 1,575 | 113,000 | 1,575 |
| 2021-09-30 | 1,640 | 1,654 | 1,629 | 1,631 | 139,100 | 1,631 |
| 2021-09-29 | 1,744 | 1,764 | 1,622 | 1,646 | 574,800 | 1,646 |
| 2021-09-28 | 1,623 | 1,623 | 1,589 | 1,608 | 84,000 | 1,608 |
| 2021-09-27 | 1,652 | 1,654 | 1,626 | 1,634 | 136,200 | 1,634 |
| 2021-09-24 | 1,660 | 1,662 | 1,650 | 1,653 | 91,500 | 1,653 |
| 2021-09-22 | 1,648 | 1,658 | 1,636 | 1,636 | 75,000 | 1,636 |
| 2021-09-21 | 1,690 | 1,691 | 1,665 | 1,665 | 68,700 | 1,665 |
| 2021-09-17 | 1,700 | 1,736 | 1,691 | 1,725 | 130,400 | 1,725 |
| 2021-09-16 | 1,691 | 1,700 | 1,676 | 1,690 | 115,800 | 1,690 |
| 2021-09-15 | 1,682 | 1,701 | 1,672 | 1,692 | 175,600 | 1,692 |
| 2021-09-14 | 1,696 | 1,710 | 1,683 | 1,704 | 142,400 | 1,704 |
| 2021-09-13 | 1,679 | 1,697 | 1,671 | 1,697 | 144,700 | 1,697 |
| 2021-09-10 | 1,661 | 1,689 | 1,661 | 1,681 | 147,700 | 1,681 |
| 2021-09-09 | 1,681 | 1,684 | 1,660 | 1,671 | 83,300 | 1,671 |
| 2021-09-08 | 1,702 | 1,703 | 1,689 | 1,702 | 142,500 | 1,702 |
| 2021-09-07 | 1,690 | 1,709 | 1,684 | 1,698 | 130,000 | 1,698 |
| 2021-09-06 | 1,690 | 1,702 | 1,665 | 1,680 | 104,400 | 1,680 |
| 2021-09-03 | 1,651 | 1,697 | 1,651 | 1,690 | 90,400 | 1,690 |
| 2021-09-02 | 1,640 | 1,661 | 1,639 | 1,657 | 64,800 | 1,657 |
| 2021-09-01 | 1,650 | 1,667 | 1,647 | 1,650 | 57,400 | 1,650 |
| 2021-08-31 | 1,650 | 1,678 | 1,645 | 1,662 | 76,600 | 1,662 |
| 2021-08-30 | 1,650 | 1,664 | 1,644 | 1,662 | 35,500 | 1,662 |
| 2021-08-27 | 1,637 | 1,647 | 1,626 | 1,639 | 26,400 | 1,639 |
| 2021-08-26 | 1,650 | 1,657 | 1,637 | 1,647 | 57,400 | 1,647 |
| 2021-08-25 | 1,655 | 1,668 | 1,641 | 1,650 | 61,200 | 1,650 |
| 2021-08-24 | 1,670 | 1,678 | 1,656 | 1,674 | 81,000 | 1,674 |
| 2021-08-23 | 1,669 | 1,688 | 1,664 | 1,672 | 66,800 | 1,672 |
| 2021-08-20 | 1,640 | 1,675 | 1,640 | 1,668 | 79,000 | 1,668 |
| 2021-08-19 | 1,657 | 1,674 | 1,638 | 1,640 | 44,800 | 1,640 |
| 2021-08-18 | 1,678 | 1,695 | 1,671 | 1,688 | 57,900 | 1,688 |
| 2021-08-17 | 1,693 | 1,696 | 1,676 | 1,679 | 43,300 | 1,679 |
| 2021-08-16 | 1,679 | 1,697 | 1,661 | 1,694 | 107,000 | 1,694 |
| 2021-08-13 | 1,698 | 1,699 | 1,679 | 1,693 | 62,500 | 1,693 |
| 2021-08-12 | 1,690 | 1,704 | 1,689 | 1,693 | 87,200 | 1,693 |
| 2021-08-11 | 1,666 | 1,678 | 1,657 | 1,678 | 59,800 | 1,678 |
| 2021-08-10 | 1,656 | 1,675 | 1,635 | 1,656 | 80,100 | 1,656 |
| 2021-08-06 | 1,627 | 1,657 | 1,619 | 1,656 | 75,100 | 1,656 |
| 2021-08-05 | 1,613 | 1,646 | 1,612 | 1,619 | 80,800 | 1,619 |
| 2021-08-04 | 1,673 | 1,673 | 1,632 | 1,635 | 76,600 | 1,635 |
| 2021-08-03 | 1,652 | 1,692 | 1,646 | 1,676 | 100,100 | 1,676 |
| 2021-08-02 | 1,617 | 1,667 | 1,617 | 1,658 | 74,200 | 1,658 |
| 2021-07-30 | 1,607 | 1,612 | 1,585 | 1,589 | 47,800 | 1,589 |
| 2021-07-29 | 1,624 | 1,631 | 1,608 | 1,614 | 34,300 | 1,614 |
| 2021-07-28 | 1,623 | 1,640 | 1,614 | 1,633 | 47,200 | 1,633 |
| 2021-07-27 | 1,658 | 1,663 | 1,645 | 1,657 | 42,000 | 1,657 |
| 2021-07-26 | 1,664 | 1,665 | 1,636 | 1,648 | 55,800 | 1,648 |
| 2021-07-21 | 1,626 | 1,650 | 1,617 | 1,637 | 84,200 | 1,637 |
| 2021-07-20 | 1,590 | 1,625 | 1,582 | 1,611 | 90,100 | 1,611 |
| 2021-07-19 | 1,606 | 1,620 | 1,587 | 1,595 | 61,400 | 1,595 |
| 2021-07-16 | 1,626 | 1,639 | 1,604 | 1,623 | 137,600 | 1,623 |
| 2021-07-15 | 1,664 | 1,664 | 1,627 | 1,635 | 103,900 | 1,635 |
| 2021-07-14 | 1,629 | 1,675 | 1,625 | 1,665 | 130,800 | 1,665 |
| 2021-07-13 | 1,622 | 1,656 | 1,618 | 1,641 | 154,200 | 1,641 |
| 2021-07-12 | 1,570 | 1,611 | 1,566 | 1,600 | 157,400 | 1,600 |
| 2021-07-09 | 1,530 | 1,547 | 1,518 | 1,546 | 115,000 | 1,546 |
| 2021-07-08 | 1,533 | 1,562 | 1,527 | 1,546 | 111,300 | 1,546 |
| 2021-07-07 | 1,535 | 1,542 | 1,527 | 1,534 | 48,700 | 1,534 |
| 2021-07-06 | 1,536 | 1,559 | 1,535 | 1,552 | 38,900 | 1,552 |
| 2021-07-05 | 1,536 | 1,548 | 1,531 | 1,536 | 43,700 | 1,536 |
| 2021-07-02 | 1,549 | 1,564 | 1,535 | 1,544 | 57,500 | 1,544 |
| 2021-07-01 | 1,527 | 1,547 | 1,523 | 1,540 | 49,900 | 1,540 |
| 2021-06-30 | 1,519 | 1,543 | 1,519 | 1,520 | 55,300 | 1,520 |
| 2021-06-29 | 1,536 | 1,536 | 1,513 | 1,515 | 51,300 | 1,515 |
| 2021-06-28 | 1,544 | 1,550 | 1,525 | 1,546 | 42,600 | 1,546 |
| 2021-06-25 | 1,540 | 1,544 | 1,525 | 1,540 | 53,100 | 1,540 |
| 2021-06-24 | 1,530 | 1,534 | 1,516 | 1,531 | 34,100 | 1,531 |
| 2021-06-23 | 1,538 | 1,548 | 1,535 | 1,539 | 30,800 | 1,539 |
| 2021-06-22 | 1,551 | 1,575 | 1,536 | 1,550 | 59,400 | 1,550 |
| 2021-06-21 | 1,525 | 1,532 | 1,511 | 1,516 | 59,000 | 1,516 |
| 2021-06-18 | 1,565 | 1,567 | 1,546 | 1,547 | 63,600 | 1,547 |
| 2021-06-17 | 1,580 | 1,581 | 1,566 | 1,568 | 26,000 | 1,568 |
| 2021-06-16 | 1,562 | 1,593 | 1,555 | 1,587 | 62,500 | 1,587 |
| 2021-06-15 | 1,558 | 1,578 | 1,549 | 1,571 | 56,300 | 1,571 |
| 2021-06-14 | 1,562 | 1,578 | 1,556 | 1,564 | 56,400 | 1,564 |
| 2021-06-11 | 1,580 | 1,580 | 1,546 | 1,552 | 58,000 | 1,552 |
| 2021-06-10 | 1,553 | 1,573 | 1,531 | 1,568 | 51,700 | 1,568 |
| 2021-06-09 | 1,590 | 1,590 | 1,559 | 1,564 | 43,400 | 1,564 |
| 2021-06-08 | 1,570 | 1,592 | 1,562 | 1,587 | 29,800 | 1,587 |
| 2021-06-07 | 1,586 | 1,594 | 1,577 | 1,579 | 42,800 | 1,579 |
| 2021-06-04 | 1,581 | 1,603 | 1,574 | 1,588 | 27,900 | 1,588 |
| 2021-06-03 | 1,579 | 1,608 | 1,579 | 1,593 | 52,100 | 1,593 |
| 2021-06-02 | 1,600 | 1,614 | 1,581 | 1,583 | 51,900 | 1,583 |
| 2021-06-01 | 1,610 | 1,621 | 1,584 | 1,615 | 40,100 | 1,615 |
| 2021-05-31 | 1,632 | 1,632 | 1,596 | 1,600 | 49,800 | 1,600 |
| 2021-05-28 | 1,626 | 1,642 | 1,614 | 1,638 | 58,800 | 1,638 |
| 2021-05-27 | 1,621 | 1,635 | 1,600 | 1,600 | 82,200 | 1,600 |
| 2021-05-26 | 1,634 | 1,642 | 1,616 | 1,630 | 51,300 | 1,630 |
| 2021-05-25 | 1,650 | 1,652 | 1,632 | 1,650 | 64,900 | 1,650 |
| 2021-05-24 | 1,621 | 1,658 | 1,621 | 1,650 | 48,000 | 1,650 |
| 2021-05-21 | 1,635 | 1,639 | 1,614 | 1,617 | 44,300 | 1,617 |
| 2021-05-20 | 1,618 | 1,636 | 1,616 | 1,627 | 32,200 | 1,627 |
| 2021-05-19 | 1,595 | 1,625 | 1,587 | 1,618 | 72,300 | 1,618 |
| 2021-05-18 | 1,599 | 1,620 | 1,589 | 1,615 | 75,600 | 1,615 |
| 2021-05-17 | 1,589 | 1,609 | 1,579 | 1,592 | 61,900 | 1,592 |
| 2021-05-14 | 1,532 | 1,619 | 1,530 | 1,568 | 99,400 | 1,568 |
| 2021-05-13 | 1,532 | 1,546 | 1,508 | 1,510 | 73,600 | 1,510 |
| 2021-05-12 | 1,562 | 1,567 | 1,542 | 1,557 | 50,800 | 1,557 |
| 2021-05-11 | 1,606 | 1,622 | 1,575 | 1,578 | 64,800 | 1,578 |
| 2021-05-10 | 1,592 | 1,619 | 1,591 | 1,610 | 24,200 | 1,610 |
| 2021-05-07 | 1,589 | 1,610 | 1,579 | 1,594 | 43,000 | 1,594 |
| 2021-05-06 | 1,546 | 1,575 | 1,544 | 1,563 | 43,300 | 1,563 |
| 2021-04-30 | 1,545 | 1,562 | 1,538 | 1,539 | 48,400 | 1,539 |
| 2021-04-28 | 1,560 | 1,564 | 1,548 | 1,548 | 44,900 | 1,548 |
| 2021-04-27 | 1,580 | 1,581 | 1,560 | 1,560 | 50,100 | 1,560 |
| 2021-04-26 | 1,604 | 1,606 | 1,585 | 1,594 | 43,700 | 1,594 |
| 2021-04-23 | 1,605 | 1,624 | 1,598 | 1,605 | 44,200 | 1,605 |
| 2021-04-22 | 1,606 | 1,633 | 1,604 | 1,622 | 33,200 | 1,622 |
| 2021-04-21 | 1,588 | 1,604 | 1,572 | 1,591 | 83,900 | 1,591 |
| 2021-04-20 | 1,651 | 1,651 | 1,624 | 1,628 | 46,300 | 1,628 |
| 2021-04-19 | 1,670 | 1,675 | 1,661 | 1,671 | 37,000 | 1,671 |
| 2021-04-16 | 1,650 | 1,663 | 1,639 | 1,650 | 18,700 | 1,650 |
| 2021-04-15 | 1,621 | 1,653 | 1,621 | 1,653 | 25,100 | 1,653 |
| 2021-04-14 | 1,662 | 1,664 | 1,624 | 1,641 | 85,300 | 1,641 |
| 2021-04-13 | 1,665 | 1,698 | 1,661 | 1,673 | 64,800 | 1,673 |
| 2021-04-12 | 1,645 | 1,677 | 1,634 | 1,667 | 59,200 | 1,667 |
| 2021-04-09 | 1,618 | 1,640 | 1,616 | 1,631 | 37,700 | 1,631 |
| 2021-04-08 | 1,631 | 1,640 | 1,610 | 1,618 | 63,300 | 1,618 |
| 2021-04-07 | 1,611 | 1,652 | 1,611 | 1,652 | 41,500 | 1,652 |
| 2021-04-06 | 1,674 | 1,674 | 1,612 | 1,620 | 44,800 | 1,620 |
| 2021-04-05 | 1,668 | 1,679 | 1,660 | 1,675 | 28,100 | 1,675 |
| 2021-04-02 | 1,698 | 1,698 | 1,664 | 1,668 | 32,300 | 1,668 |
| 2021-04-01 | 1,672 | 1,700 | 1,662 | 1,672 | 53,700 | 1,672 |
| 2021-03-31 | 1,685 | 1,689 | 1,660 | 1,667 | 96,300 | 1,667 |
| 2021-03-30 | 1,731 | 1,734 | 1,681 | 1,697 | 76,800 | 1,697 |
| 2021-03-29 | 1,747 | 1,765 | 1,718 | 1,740 | 99,000 | 1,740 |
| 2021-03-26 | 1,729 | 1,738 | 1,709 | 1,737 | 70,800 | 1,737 |
| 2021-03-25 | 1,715 | 1,724 | 1,701 | 1,710 | 72,100 | 1,710 |
| 2021-03-24 | 1,700 | 1,709 | 1,666 | 1,683 | 66,000 | 1,683 |
| 2021-03-23 | 1,758 | 1,758 | 1,704 | 1,712 | 84,600 | 1,712 |
| 2021-03-22 | 1,755 | 1,770 | 1,731 | 1,756 | 90,500 | 1,756 |
| 2021-03-19 | 1,720 | 1,785 | 1,715 | 1,769 | 131,600 | 1,769 |
| 2021-03-18 | 1,715 | 1,733 | 1,708 | 1,719 | 79,700 | 1,719 |
| 2021-03-17 | 1,706 | 1,729 | 1,686 | 1,726 | 78,400 | 1,726 |
| 2021-03-16 | 1,667 | 1,703 | 1,664 | 1,700 | 122,400 | 1,700 |
| 2021-03-15 | 1,625 | 1,676 | 1,620 | 1,672 | 122,800 | 1,672 |
| 2021-03-12 | 1,607 | 1,615 | 1,583 | 1,613 | 109,800 | 1,613 |
| 2021-03-11 | 1,610 | 1,634 | 1,605 | 1,621 | 106,300 | 1,621 |
| 2021-03-10 | 1,609 | 1,609 | 1,566 | 1,584 | 64,100 | 1,584 |
| 2021-03-09 | 1,612 | 1,617 | 1,577 | 1,615 | 80,700 | 1,615 |
| 2021-03-08 | 1,601 | 1,607 | 1,559 | 1,581 | 66,800 | 1,581 |
| 2021-03-05 | 1,557 | 1,598 | 1,548 | 1,598 | 88,000 | 1,598 |
| 2021-03-04 | 1,530 | 1,558 | 1,528 | 1,558 | 72,700 | 1,558 |
| 2021-03-03 | 1,545 | 1,565 | 1,526 | 1,547 | 102,100 | 1,547 |
| 2021-03-02 | 1,545 | 1,554 | 1,520 | 1,552 | 82,200 | 1,552 |
| 2021-03-01 | 1,503 | 1,540 | 1,500 | 1,538 | 88,200 | 1,538 |
| 2021-02-26 | 1,535 | 1,547 | 1,490 | 1,490 | 78,200 | 1,490 |
| 2021-02-25 | 1,535 | 1,557 | 1,529 | 1,547 | 84,600 | 1,547 |
| 2021-02-24 | 1,558 | 1,560 | 1,516 | 1,516 | 63,300 | 1,516 |
| 2021-02-22 | 1,585 | 1,588 | 1,566 | 1,571 | 37,600 | 1,571 |
| 2021-02-19 | 1,570 | 1,581 | 1,546 | 1,566 | 43,400 | 1,566 |
| 2021-02-18 | 1,611 | 1,611 | 1,564 | 1,575 | 68,100 | 1,575 |
| 2021-02-17 | 1,615 | 1,628 | 1,607 | 1,615 | 56,600 | 1,615 |
| 2021-02-16 | 1,658 | 1,658 | 1,621 | 1,635 | 85,200 | 1,635 |
| 2021-02-15 | 1,665 | 1,667 | 1,645 | 1,656 | 74,500 | 1,656 |
| 2021-02-12 | 1,650 | 1,670 | 1,643 | 1,657 | 81,300 | 1,657 |
| 2021-02-10 | 1,648 | 1,657 | 1,623 | 1,650 | 62,600 | 1,650 |
| 2021-02-09 | 1,649 | 1,665 | 1,630 | 1,657 | 98,400 | 1,657 |
| 2021-02-08 | 1,656 | 1,675 | 1,634 | 1,649 | 96,300 | 1,649 |
| 2021-02-05 | 1,630 | 1,656 | 1,616 | 1,656 | 83,600 | 1,656 |
| 2021-02-04 | 1,645 | 1,665 | 1,625 | 1,639 | 110,700 | 1,639 |
| 2021-02-03 | 1,674 | 1,685 | 1,617 | 1,685 | 269,200 | 1,685 |
| 2021-02-02 | 1,463 | 1,521 | 1,456 | 1,514 | 116,700 | 1,514 |
| 2021-02-01 | 1,457 | 1,476 | 1,454 | 1,455 | 55,700 | 1,455 |
| 2021-01-29 | 1,476 | 1,488 | 1,455 | 1,462 | 69,700 | 1,462 |
| 2021-01-28 | 1,470 | 1,491 | 1,458 | 1,478 | 86,700 | 1,478 |
| 2021-01-27 | 1,506 | 1,515 | 1,488 | 1,488 | 38,100 | 1,488 |
| 2021-01-26 | 1,508 | 1,508 | 1,484 | 1,507 | 55,700 | 1,507 |
| 2021-01-25 | 1,490 | 1,509 | 1,481 | 1,509 | 63,700 | 1,509 |
| 2021-01-22 | 1,506 | 1,507 | 1,490 | 1,490 | 45,000 | 1,490 |
| 2021-01-21 | 1,517 | 1,538 | 1,513 | 1,514 | 51,100 | 1,514 |
| 2021-01-20 | 1,532 | 1,538 | 1,516 | 1,516 | 57,500 | 1,516 |
| 2021-01-19 | 1,540 | 1,555 | 1,515 | 1,534 | 59,800 | 1,534 |
| 2021-01-18 | 1,520 | 1,546 | 1,513 | 1,540 | 44,900 | 1,540 |
| 2021-01-15 | 1,568 | 1,568 | 1,538 | 1,538 | 83,300 | 1,538 |
| 2021-01-14 | 1,574 | 1,590 | 1,554 | 1,572 | 105,300 | 1,572 |
| 2021-01-13 | 1,570 | 1,591 | 1,554 | 1,588 | 92,800 | 1,588 |
| 2021-01-12 | 1,548 | 1,570 | 1,538 | 1,570 | 66,000 | 1,570 |
| 2021-01-08 | 1,541 | 1,569 | 1,520 | 1,562 | 106,000 | 1,562 |
| 2021-01-07 | 1,528 | 1,561 | 1,523 | 1,539 | 82,500 | 1,539 |
| 2021-01-06 | 1,499 | 1,513 | 1,493 | 1,501 | 31,500 | 1,501 |
| 2021-01-05 | 1,512 | 1,512 | 1,486 | 1,497 | 50,300 | 1,497 |
| 2021-01-04 | 1,515 | 1,518 | 1,489 | 1,508 | 51,800 | 1,508 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
