8066 三谷商事(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 | 2,041 | 2,049 | 2,014 | 2,034 | 2,000 | 2,034 |
| 2021-12-29 | 2,025 | 2,049 | 2,025 | 2,041 | 3,600 | 2,041 |
| 2021-12-28 | 2,033 | 2,037 | 2,021 | 2,037 | 3,000 | 2,037 |
| 2021-12-27 | 2,015 | 2,039 | 2,014 | 2,025 | 2,700 | 2,025 |
| 2021-12-24 | 2,018 | 2,019 | 2,000 | 2,019 | 7,500 | 2,019 |
| 2021-12-23 | 1,995 | 2,020 | 1,901 | 2,019 | 19,300 | 2,019 |
| 2021-12-22 | 1,978 | 1,988 | 1,966 | 1,988 | 4,800 | 1,988 |
| 2021-12-21 | 1,945 | 1,974 | 1,945 | 1,969 | 2,000 | 1,969 |
| 2021-12-20 | 1,913 | 1,950 | 1,892 | 1,950 | 6,900 | 1,950 |
| 2021-12-17 | 1,932 | 1,960 | 1,921 | 1,935 | 2,300 | 1,935 |
| 2021-12-16 | 1,943 | 1,962 | 1,922 | 1,962 | 7,500 | 1,962 |
| 2021-12-15 | 1,895 | 1,913 | 1,895 | 1,908 | 7,400 | 1,908 |
| 2021-12-14 | 1,869 | 1,895 | 1,869 | 1,895 | 3,100 | 1,895 |
| 2021-12-13 | 1,802 | 1,869 | 1,802 | 1,869 | 4,000 | 1,869 |
| 2021-12-10 | 1,800 | 1,809 | 1,790 | 1,802 | 7,700 | 1,802 |
| 2021-12-09 | 1,773 | 1,784 | 1,769 | 1,784 | 1,500 | 1,784 |
| 2021-12-08 | 1,747 | 1,780 | 1,747 | 1,773 | 6,100 | 1,773 |
| 2021-12-07 | 1,715 | 1,745 | 1,713 | 1,745 | 2,200 | 1,745 |
| 2021-12-06 | 1,711 | 1,720 | 1,706 | 1,720 | 600 | 1,720 |
| 2021-12-03 | 1,710 | 1,717 | 1,710 | 1,717 | 1,200 | 1,717 |
| 2021-12-02 | 1,710 | 1,730 | 1,700 | 1,700 | 3,800 | 1,700 |
| 2021-12-01 | 1,741 | 1,750 | 1,740 | 1,750 | 1,900 | 1,750 |
| 2021-11-30 | 1,729 | 1,753 | 1,729 | 1,741 | 2,700 | 1,741 |
| 2021-11-29 | 1,756 | 1,758 | 1,725 | 1,729 | 6,800 | 1,729 |
| 2021-11-26 | 1,765 | 1,783 | 1,755 | 1,773 | 8,200 | 1,773 |
| 2021-11-25 | 1,800 | 1,809 | 1,775 | 1,782 | 7,300 | 1,782 |
| 2021-11-24 | 1,796 | 1,800 | 1,796 | 1,800 | 1,500 | 1,800 |
| 2021-11-22 | 1,783 | 1,799 | 1,771 | 1,799 | 1,700 | 1,799 |
| 2021-11-19 | 1,777 | 1,791 | 1,770 | 1,770 | 5,100 | 1,770 |
| 2021-11-18 | 1,799 | 1,799 | 1,770 | 1,777 | 5,400 | 1,777 |
| 2021-11-17 | 1,800 | 1,800 | 1,799 | 1,800 | 1,200 | 1,800 |
| 2021-11-16 | 1,799 | 1,799 | 1,775 | 1,796 | 1,800 | 1,796 |
| 2021-11-15 | 1,800 | 1,808 | 1,793 | 1,795 | 1,900 | 1,795 |
| 2021-11-12 | 1,769 | 1,820 | 1,769 | 1,802 | 4,400 | 1,802 |
| 2021-11-11 | 1,771 | 1,771 | 1,767 | 1,767 | 1,200 | 1,767 |
| 2021-11-10 | 1,770 | 1,798 | 1,770 | 1,771 | 5,600 | 1,771 |
| 2021-11-09 | 1,764 | 1,772 | 1,757 | 1,766 | 5,400 | 1,766 |
| 2021-11-08 | 1,770 | 1,770 | 1,769 | 1,770 | 2,500 | 1,770 |
| 2021-11-05 | 1,763 | 1,768 | 1,755 | 1,768 | 1,000 | 1,768 |
| 2021-11-04 | 1,759 | 1,765 | 1,755 | 1,757 | 3,200 | 1,757 |
| 2021-11-02 | 1,772 | 1,772 | 1,748 | 1,768 | 6,300 | 1,768 |
| 2021-11-01 | 1,763 | 1,772 | 1,753 | 1,757 | 5,900 | 1,757 |
| 2021-10-29 | 1,774 | 1,775 | 1,729 | 1,762 | 13,100 | 1,762 |
| 2021-10-28 | 1,765 | 1,796 | 1,747 | 1,750 | 7,700 | 1,750 |
| 2021-10-27 | 1,764 | 1,780 | 1,749 | 1,755 | 4,200 | 1,755 |
| 2021-10-26 | 1,740 | 1,780 | 1,703 | 1,751 | 21,000 | 1,751 |
| 2021-10-25 | 1,815 | 1,815 | 1,752 | 1,769 | 13,000 | 1,769 |
| 2021-10-22 | 1,751 | 1,784 | 1,710 | 1,780 | 22,800 | 1,780 |
| 2021-10-21 | 1,762 | 1,797 | 1,751 | 1,751 | 28,200 | 1,751 |
| 2021-10-20 | 1,828 | 1,828 | 1,780 | 1,802 | 11,100 | 1,802 |
| 2021-10-19 | 1,816 | 1,816 | 1,798 | 1,811 | 9,600 | 1,811 |
| 2021-10-18 | 1,850 | 1,890 | 1,813 | 1,830 | 11,200 | 1,830 |
| 2021-10-15 | 1,869 | 1,870 | 1,831 | 1,831 | 7,200 | 1,831 |
| 2021-10-14 | 1,876 | 1,921 | 1,865 | 1,875 | 9,700 | 1,875 |
| 2021-10-13 | 1,921 | 1,921 | 1,865 | 1,893 | 8,500 | 1,893 |
| 2021-10-12 | 1,956 | 1,956 | 1,933 | 1,943 | 1,000 | 1,943 |
| 2021-10-11 | 1,941 | 1,948 | 1,920 | 1,941 | 4,000 | 1,941 |
| 2021-10-08 | 1,943 | 1,944 | 1,924 | 1,944 | 3,100 | 1,944 |
| 2021-10-07 | 1,970 | 1,970 | 1,937 | 1,957 | 2,200 | 1,957 |
| 2021-10-06 | 1,935 | 1,972 | 1,903 | 1,930 | 6,700 | 1,930 |
| 2021-10-05 | 1,984 | 1,984 | 1,902 | 1,907 | 6,100 | 1,907 |
| 2021-10-04 | 1,901 | 1,985 | 1,901 | 1,960 | 11,900 | 1,960 |
| 2021-10-01 | 1,919 | 1,939 | 1,900 | 1,910 | 1,800 | 1,910 |
| 2021-09-30 | 2,049 | 2,049 | 1,928 | 1,970 | 10,300 | 1,970 |
| 2021-09-29 | 2,050 | 2,119 | 1,950 | 2,053 | 12,500 | 2,053 |
| 2021-09-28 | 7,820 | 7,970 | 7,750 | 7,750 | 1,200 | 1,937.50 |
| 2021-09-27 | 7,810 | 7,970 | 7,710 | 7,820 | 2,300 | 1,955 |
| 2021-09-24 | 8,010 | 8,010 | 7,810 | 7,810 | 1,300 | 1,952.50 |
| 2021-09-22 | 7,840 | 8,010 | 7,820 | 7,990 | 5,700 | 1,997.50 |
| 2021-09-21 | 7,750 | 7,900 | 7,650 | 7,890 | 6,700 | 1,972.50 |
| 2021-09-17 | 8,090 | 8,090 | 7,940 | 8,050 | 1,600 | 2,012.50 |
| 2021-09-16 | 7,930 | 8,030 | 7,930 | 7,960 | 2,600 | 1,990 |
| 2021-09-15 | 7,950 | 7,950 | 7,880 | 7,930 | 2,800 | 1,982.50 |
| 2021-09-14 | 8,100 | 8,110 | 7,930 | 7,940 | 4,000 | 1,985 |
| 2021-09-13 | - | - | - | 7,950 | - | 1,987.50 |
| 2021-09-10 | 7,820 | 7,950 | 7,800 | 7,950 | 4,600 | 1,987.50 |
| 2021-09-09 | 7,920 | 7,970 | 7,860 | 7,970 | 500 | 1,992.50 |
| 2021-09-08 | 7,920 | 7,990 | 7,860 | 7,920 | 1,000 | 1,980 |
| 2021-09-07 | 8,000 | 8,000 | 7,860 | 8,000 | 1,900 | 2,000 |
| 2021-09-06 | 8,010 | 8,040 | 8,000 | 8,040 | 500 | 2,010 |
| 2021-09-03 | 7,780 | 7,860 | 7,770 | 7,860 | 2,100 | 1,965 |
| 2021-09-02 | 7,870 | 7,870 | 7,760 | 7,770 | 700 | 1,942.50 |
| 2021-09-01 | 7,790 | 7,830 | 7,700 | 7,830 | 1,400 | 1,957.50 |
| 2021-08-31 | 7,870 | 7,870 | 7,820 | 7,830 | 1,900 | 1,957.50 |
| 2021-08-30 | 7,670 | 7,770 | 7,640 | 7,730 | 2,500 | 1,932.50 |
| 2021-08-27 | 7,610 | 7,700 | 7,610 | 7,700 | 500 | 1,925 |
| 2021-08-26 | 7,700 | 7,740 | 7,600 | 7,740 | 2,900 | 1,935 |
| 2021-08-25 | 7,760 | 7,760 | 7,720 | 7,730 | 1,000 | 1,932.50 |
| 2021-08-24 | 7,740 | 7,890 | 7,580 | 7,890 | 2,000 | 1,972.50 |
| 2021-08-23 | 7,460 | 7,680 | 7,390 | 7,650 | 2,000 | 1,912.50 |
| 2021-08-20 | 7,410 | 7,630 | 7,410 | 7,490 | 4,300 | 1,872.50 |
| 2021-08-19 | - | - | - | 7,530 | - | 1,882.50 |
| 2021-08-18 | 7,240 | 7,540 | 7,240 | 7,530 | 1,900 | 1,882.50 |
| 2021-08-17 | 7,500 | 7,620 | 7,220 | 7,390 | 3,100 | 1,847.50 |
| 2021-08-16 | 7,570 | 7,810 | 7,570 | 7,640 | 2,000 | 1,910 |
| 2021-08-13 | 7,930 | 7,930 | 7,720 | 7,720 | 1,800 | 1,930 |
| 2021-08-12 | 8,360 | 8,450 | 7,410 | 7,920 | 9,800 | 1,980 |
| 2021-08-11 | 8,320 | 8,450 | 8,320 | 8,450 | 200 | 2,112.50 |
| 2021-08-10 | 8,320 | 8,480 | 8,310 | 8,360 | 1,500 | 2,090 |
| 2021-08-06 | 8,290 | 8,450 | 8,290 | 8,430 | 2,100 | 2,107.50 |
| 2021-08-05 | - | - | - | 8,380 | - | 2,095 |
| 2021-08-04 | 8,270 | 8,410 | 8,270 | 8,380 | 1,600 | 2,095 |
| 2021-08-03 | 8,240 | 8,350 | 8,240 | 8,320 | 2,800 | 2,080 |
| 2021-08-02 | 8,140 | 8,230 | 8,050 | 8,230 | 2,000 | 2,057.50 |
| 2021-07-30 | 8,260 | 8,260 | 8,230 | 8,230 | 200 | 2,057.50 |
| 2021-07-29 | 8,110 | 8,160 | 7,970 | 8,160 | 1,100 | 2,040 |
| 2021-07-28 | 8,000 | 8,150 | 7,780 | 8,150 | 3,500 | 2,037.50 |
| 2021-07-27 | 7,850 | 8,070 | 7,850 | 8,070 | 2,200 | 2,017.50 |
| 2021-07-26 | 7,750 | 7,850 | 7,730 | 7,850 | 1,900 | 1,962.50 |
| 2021-07-21 | 7,590 | 7,670 | 7,530 | 7,670 | 4,100 | 1,917.50 |
| 2021-07-20 | 7,490 | 7,540 | 7,350 | 7,540 | 1,900 | 1,885 |
| 2021-07-19 | 7,390 | 7,490 | 7,390 | 7,490 | 1,800 | 1,872.50 |
| 2021-07-16 | 7,500 | 7,530 | 7,440 | 7,470 | 1,600 | 1,867.50 |
| 2021-07-15 | 7,540 | 7,540 | 7,460 | 7,500 | 3,800 | 1,875 |
| 2021-07-14 | 7,500 | 7,550 | 7,460 | 7,540 | 1,100 | 1,885 |
| 2021-07-13 | 7,520 | 7,520 | 7,320 | 7,470 | 6,800 | 1,867.50 |
| 2021-07-12 | 7,220 | 7,440 | 7,220 | 7,430 | 5,600 | 1,857.50 |
| 2021-07-09 | 7,220 | 7,220 | 7,160 | 7,210 | 3,800 | 1,802.50 |
| 2021-07-08 | 7,060 | 7,160 | 7,060 | 7,160 | 2,400 | 1,790 |
| 2021-07-07 | 7,010 | 7,060 | 7,010 | 7,060 | 1,200 | 1,765 |
| 2021-07-06 | 7,050 | 7,070 | 7,050 | 7,070 | 900 | 1,767.50 |
| 2021-07-05 | 7,040 | 7,050 | 7,040 | 7,050 | 900 | 1,762.50 |
| 2021-07-02 | - | - | - | 6,960 | - | 1,740 |
| 2021-07-01 | 6,980 | 6,980 | 6,900 | 6,960 | 3,600 | 1,740 |
| 2021-06-30 | - | - | - | 7,010 | - | 1,752.50 |
| 2021-06-29 | 7,020 | 7,020 | 7,010 | 7,010 | 200 | 1,752.50 |
| 2021-06-28 | 6,890 | 7,030 | 6,890 | 7,030 | 200 | 1,757.50 |
| 2021-06-25 | 7,000 | 7,040 | 6,910 | 7,040 | 6,800 | 1,760 |
| 2021-06-24 | 6,940 | 6,990 | 6,830 | 6,990 | 1,800 | 1,747.50 |
| 2021-06-23 | 6,990 | 6,990 | 6,950 | 6,970 | 3,400 | 1,742.50 |
| 2021-06-22 | - | - | - | 6,990 | - | 1,747.50 |
| 2021-06-21 | 6,920 | 6,990 | 6,920 | 6,990 | 400 | 1,747.50 |
| 2021-06-18 | 6,920 | 6,990 | 6,900 | 6,990 | 2,200 | 1,747.50 |
| 2021-06-17 | 7,010 | 7,010 | 7,010 | 7,010 | 200 | 1,752.50 |
| 2021-06-16 | 7,010 | 7,010 | 7,000 | 7,010 | 400 | 1,752.50 |
| 2021-06-15 | 7,020 | 7,040 | 6,970 | 6,970 | 2,100 | 1,742.50 |
| 2021-06-14 | 7,000 | 7,010 | 7,000 | 7,010 | 600 | 1,752.50 |
| 2021-06-11 | 6,930 | 7,010 | 6,930 | 6,930 | 1,400 | 1,732.50 |
| 2021-06-10 | 6,900 | 6,940 | 6,900 | 6,930 | 5,200 | 1,732.50 |
| 2021-06-09 | 6,900 | 6,900 | 6,820 | 6,900 | 2,000 | 1,725 |
| 2021-06-08 | 6,860 | 6,950 | 6,860 | 6,950 | 1,600 | 1,737.50 |
| 2021-06-07 | 6,810 | 6,900 | 6,810 | 6,860 | 1,500 | 1,715 |
| 2021-06-04 | 6,760 | 6,910 | 6,760 | 6,810 | 1,900 | 1,702.50 |
| 2021-06-03 | 6,900 | 6,960 | 6,760 | 6,760 | 2,900 | 1,690 |
| 2021-06-02 | 6,910 | 6,910 | 6,900 | 6,900 | 500 | 1,725 |
| 2021-06-01 | 6,900 | 6,920 | 6,790 | 6,920 | 2,800 | 1,730 |
| 2021-05-31 | 6,900 | 6,910 | 6,900 | 6,910 | 400 | 1,727.50 |
| 2021-05-28 | - | - | - | 6,910 | - | 1,727.50 |
| 2021-05-27 | 6,910 | 6,970 | 6,910 | 6,910 | 700 | 1,727.50 |
| 2021-05-26 | 6,970 | 6,970 | 6,970 | 6,970 | 100 | 1,742.50 |
| 2021-05-25 | 6,970 | 6,970 | 6,920 | 6,920 | 200 | 1,730 |
| 2021-05-24 | 6,930 | 7,020 | 6,900 | 6,910 | 1,500 | 1,727.50 |
| 2021-05-21 | - | - | - | 6,930 | - | 1,732.50 |
| 2021-05-20 | 6,930 | 6,930 | 6,930 | 6,930 | 200 | 1,732.50 |
| 2021-05-19 | 6,930 | 6,930 | 6,920 | 6,920 | 600 | 1,730 |
| 2021-05-18 | 6,920 | 7,010 | 6,920 | 7,010 | 1,200 | 1,752.50 |
| 2021-05-17 | 6,990 | 7,050 | 6,990 | 7,050 | 500 | 1,762.50 |
| 2021-05-14 | 6,910 | 6,950 | 6,910 | 6,950 | 500 | 1,737.50 |
| 2021-05-13 | 6,790 | 6,940 | 6,790 | 6,900 | 700 | 1,725 |
| 2021-05-12 | 7,040 | 7,040 | 7,040 | 7,040 | 100 | 1,760 |
| 2021-05-11 | 6,970 | 6,970 | 6,970 | 6,970 | 200 | 1,742.50 |
| 2021-05-10 | 7,040 | 7,040 | 7,040 | 7,040 | 100 | 1,760 |
| 2021-05-07 | 6,970 | 6,990 | 6,970 | 6,990 | 1,600 | 1,747.50 |
| 2021-05-06 | 7,000 | 7,000 | 7,000 | 7,000 | 400 | 1,750 |
| 2021-04-30 | 7,120 | 7,130 | 7,070 | 7,120 | 2,900 | 1,780 |
| 2021-04-28 | 7,100 | 7,130 | 7,080 | 7,130 | 1,600 | 1,782.50 |
| 2021-04-27 | 7,000 | 7,070 | 6,970 | 7,070 | 2,100 | 1,767.50 |
| 2021-04-26 | 7,140 | 7,140 | 7,030 | 7,030 | 500 | 1,757.50 |
| 2021-04-23 | 7,060 | 7,060 | 6,990 | 7,050 | 1,800 | 1,762.50 |
| 2021-04-22 | 7,020 | 7,050 | 7,020 | 7,050 | 1,800 | 1,762.50 |
| 2021-04-21 | - | - | - | 7,030 | - | 1,757.50 |
| 2021-04-20 | 7,030 | 7,030 | 7,030 | 7,030 | 200 | 1,757.50 |
| 2021-04-19 | 6,980 | 6,980 | 6,980 | 6,980 | 400 | 1,745 |
| 2021-04-16 | 6,980 | 6,980 | 6,900 | 6,940 | 2,500 | 1,735 |
| 2021-04-15 | 6,990 | 7,030 | 6,980 | 6,980 | 700 | 1,745 |
| 2021-04-14 | 6,950 | 7,180 | 6,950 | 6,980 | 6,100 | 1,745 |
| 2021-04-13 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 1,687.50 |
| 2021-04-12 | 6,780 | 6,830 | 6,750 | 6,750 | 400 | 1,687.50 |
| 2021-04-09 | 6,830 | 6,830 | 6,810 | 6,810 | 800 | 1,702.50 |
| 2021-04-08 | 6,870 | 6,870 | 6,830 | 6,830 | 300 | 1,707.50 |
| 2021-04-07 | 6,800 | 6,870 | 6,750 | 6,870 | 1,000 | 1,717.50 |
| 2021-04-06 | 6,960 | 6,960 | 6,900 | 6,900 | 400 | 1,725 |
| 2021-04-05 | 7,060 | 7,060 | 6,960 | 6,960 | 300 | 1,740 |
| 2021-04-02 | 7,000 | 7,000 | 6,880 | 6,990 | 1,100 | 1,747.50 |
| 2021-04-01 | 6,900 | 7,000 | 6,900 | 7,000 | 200 | 1,750 |
| 2021-03-31 | 7,060 | 7,090 | 6,900 | 6,900 | 400 | 1,725 |
| 2021-03-30 | 7,010 | 7,160 | 6,900 | 7,020 | 1,300 | 1,755 |
| 2021-03-29 | 7,040 | 7,040 | 7,000 | 7,000 | 800 | 1,750 |
| 2021-03-26 | 7,000 | 7,000 | 6,890 | 6,990 | 300 | 1,747.50 |
| 2021-03-25 | 6,870 | 7,000 | 6,770 | 7,000 | 1,400 | 1,750 |
| 2021-03-24 | 6,840 | 6,900 | 6,840 | 6,900 | 1,400 | 1,725 |
| 2021-03-23 | 6,980 | 6,980 | 6,830 | 6,830 | 1,600 | 1,707.50 |
| 2021-03-22 | 6,960 | 6,960 | 6,910 | 6,910 | 1,300 | 1,727.50 |
| 2021-03-19 | 6,930 | 6,930 | 6,910 | 6,910 | 1,200 | 1,727.50 |
| 2021-03-18 | 6,950 | 6,950 | 6,920 | 6,920 | 400 | 1,730 |
| 2021-03-17 | 6,920 | 6,950 | 6,920 | 6,920 | 1,300 | 1,730 |
| 2021-03-16 | 6,920 | 6,920 | 6,900 | 6,900 | 1,000 | 1,725 |
| 2021-03-15 | 6,870 | 6,950 | 6,870 | 6,870 | 1,200 | 1,717.50 |
| 2021-03-12 | 6,950 | 6,950 | 6,860 | 6,890 | 3,900 | 1,722.50 |
| 2021-03-11 | 6,950 | 6,960 | 6,910 | 6,910 | 800 | 1,727.50 |
| 2021-03-10 | 6,970 | 6,970 | 6,910 | 6,910 | 400 | 1,727.50 |
| 2021-03-09 | 6,920 | 6,920 | 6,910 | 6,910 | 400 | 1,727.50 |
| 2021-03-08 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 1,752.50 |
| 2021-03-05 | 6,950 | 6,950 | 6,910 | 6,910 | 500 | 1,727.50 |
| 2021-03-04 | 6,980 | 6,980 | 6,980 | 6,980 | 400 | 1,745 |
| 2021-03-03 | 6,930 | 6,950 | 6,930 | 6,950 | 600 | 1,737.50 |
| 2021-03-02 | 6,990 | 6,990 | 6,930 | 6,930 | 300 | 1,732.50 |
| 2021-03-01 | 7,100 | 7,100 | 6,930 | 6,930 | 400 | 1,732.50 |
| 2021-02-26 | 6,900 | 6,950 | 6,900 | 6,950 | 700 | 1,737.50 |
| 2021-02-25 | 6,920 | 6,920 | 6,810 | 6,920 | 6,400 | 1,730 |
| 2021-02-24 | 6,950 | 6,950 | 6,950 | 6,950 | 200 | 1,737.50 |
| 2021-02-22 | 6,980 | 6,980 | 6,980 | 6,980 | 200 | 1,745 |
| 2021-02-19 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 1,750 |
| 2021-02-18 | 6,940 | 7,000 | 6,910 | 6,910 | 400 | 1,727.50 |
| 2021-02-17 | 6,850 | 6,900 | 6,700 | 6,850 | 3,300 | 1,712.50 |
| 2021-02-16 | 7,070 | 7,070 | 6,910 | 6,940 | 1,800 | 1,735 |
| 2021-02-15 | 6,980 | 7,170 | 6,930 | 7,070 | 5,300 | 1,767.50 |
| 2021-02-12 | 6,920 | 6,990 | 6,890 | 6,980 | 800 | 1,745 |
| 2021-02-10 | 6,830 | 7,050 | 6,830 | 6,910 | 2,700 | 1,727.50 |
| 2021-02-09 | 6,840 | 6,840 | 6,830 | 6,830 | 400 | 1,707.50 |
| 2021-02-08 | 6,970 | 6,970 | 6,910 | 6,910 | 1,000 | 1,727.50 |
| 2021-02-05 | 6,970 | 6,970 | 6,870 | 6,870 | 300 | 1,717.50 |
| 2021-02-04 | 6,950 | 6,970 | 6,950 | 6,970 | 500 | 1,742.50 |
| 2021-02-03 | 6,950 | 6,960 | 6,840 | 6,960 | 500 | 1,740 |
| 2021-02-02 | 6,990 | 6,990 | 6,940 | 6,940 | 800 | 1,735 |
| 2021-02-01 | 6,790 | 6,890 | 6,790 | 6,890 | 500 | 1,722.50 |
| 2021-01-29 | 6,740 | 6,900 | 6,740 | 6,790 | 800 | 1,697.50 |
| 2021-01-28 | 6,870 | 6,870 | 6,730 | 6,740 | 2,500 | 1,685 |
| 2021-01-27 | 6,790 | 6,870 | 6,780 | 6,780 | 4,400 | 1,695 |
| 2021-01-26 | 6,990 | 6,990 | 6,970 | 6,980 | 900 | 1,745 |
| 2021-01-25 | 7,060 | 7,060 | 6,900 | 6,990 | 2,000 | 1,747.50 |
| 2021-01-22 | - | - | - | 6,970 | - | 1,742.50 |
| 2021-01-21 | 6,970 | 6,970 | 6,950 | 6,970 | 600 | 1,742.50 |
| 2021-01-20 | 6,840 | 6,910 | 6,840 | 6,910 | 700 | 1,727.50 |
| 2021-01-19 | 6,820 | 6,830 | 6,800 | 6,830 | 1,200 | 1,707.50 |
| 2021-01-18 | 6,760 | 6,770 | 6,730 | 6,730 | 2,500 | 1,682.50 |
| 2021-01-15 | 6,770 | 6,830 | 6,770 | 6,820 | 700 | 1,705 |
| 2021-01-14 | 6,770 | 6,830 | 6,770 | 6,830 | 700 | 1,707.50 |
| 2021-01-13 | 6,790 | 6,840 | 6,770 | 6,840 | 2,100 | 1,710 |
| 2021-01-12 | 6,790 | 6,790 | 6,760 | 6,760 | 600 | 1,690 |
| 2021-01-08 | 6,850 | 6,850 | 6,780 | 6,800 | 2,700 | 1,700 |
| 2021-01-07 | 6,820 | 6,820 | 6,770 | 6,790 | 400 | 1,697.50 |
| 2021-01-06 | 6,830 | 6,830 | 6,810 | 6,830 | 2,000 | 1,707.50 |
| 2021-01-05 | 6,840 | 6,840 | 6,840 | 6,840 | 500 | 1,710 |
| 2021-01-04 | 6,760 | 6,850 | 6,680 | 6,850 | 2,100 | 1,712.50 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
