8078 阪和興業(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 | 3,215 | 3,280 | 3,200 | 3,260 | 81,600 | 3,260 |
| 2021-12-29 | 3,155 | 3,230 | 3,150 | 3,225 | 68,700 | 3,225 |
| 2021-12-28 | 3,140 | 3,170 | 3,115 | 3,170 | 80,300 | 3,170 |
| 2021-12-27 | 3,140 | 3,140 | 3,100 | 3,105 | 47,000 | 3,105 |
| 2021-12-24 | 3,110 | 3,165 | 3,110 | 3,145 | 94,400 | 3,145 |
| 2021-12-23 | 3,080 | 3,100 | 3,070 | 3,090 | 93,700 | 3,090 |
| 2021-12-22 | 3,075 | 3,090 | 3,040 | 3,070 | 86,700 | 3,070 |
| 2021-12-21 | 3,085 | 3,095 | 3,045 | 3,065 | 96,000 | 3,065 |
| 2021-12-20 | 3,115 | 3,115 | 3,045 | 3,045 | 113,000 | 3,045 |
| 2021-12-17 | 3,215 | 3,235 | 3,165 | 3,175 | 86,200 | 3,175 |
| 2021-12-16 | 3,240 | 3,250 | 3,195 | 3,225 | 77,700 | 3,225 |
| 2021-12-15 | 3,155 | 3,220 | 3,150 | 3,190 | 147,000 | 3,190 |
| 2021-12-14 | 3,160 | 3,175 | 3,140 | 3,165 | 102,700 | 3,165 |
| 2021-12-13 | 3,175 | 3,185 | 3,130 | 3,165 | 58,400 | 3,165 |
| 2021-12-10 | 3,160 | 3,190 | 3,150 | 3,155 | 88,000 | 3,155 |
| 2021-12-09 | 3,180 | 3,195 | 3,165 | 3,170 | 77,800 | 3,170 |
| 2021-12-08 | 3,290 | 3,300 | 3,230 | 3,235 | 132,300 | 3,235 |
| 2021-12-07 | 3,200 | 3,285 | 3,180 | 3,275 | 155,100 | 3,275 |
| 2021-12-06 | 3,145 | 3,180 | 3,130 | 3,130 | 96,600 | 3,130 |
| 2021-12-03 | 3,105 | 3,150 | 3,085 | 3,140 | 73,800 | 3,140 |
| 2021-12-02 | 3,055 | 3,110 | 3,055 | 3,100 | 67,000 | 3,100 |
| 2021-12-01 | 3,055 | 3,110 | 3,010 | 3,080 | 125,700 | 3,080 |
| 2021-11-30 | 3,155 | 3,175 | 3,065 | 3,070 | 118,700 | 3,070 |
| 2021-11-29 | 3,170 | 3,180 | 3,055 | 3,075 | 144,100 | 3,075 |
| 2021-11-26 | 3,250 | 3,250 | 3,190 | 3,215 | 80,600 | 3,215 |
| 2021-11-25 | 3,270 | 3,295 | 3,250 | 3,270 | 37,200 | 3,270 |
| 2021-11-24 | 3,345 | 3,370 | 3,235 | 3,245 | 100,100 | 3,245 |
| 2021-11-22 | 3,270 | 3,345 | 3,260 | 3,305 | 85,000 | 3,305 |
| 2021-11-19 | 3,200 | 3,285 | 3,200 | 3,275 | 68,500 | 3,275 |
| 2021-11-18 | 3,175 | 3,205 | 3,150 | 3,185 | 114,400 | 3,185 |
| 2021-11-17 | 3,240 | 3,260 | 3,205 | 3,225 | 96,600 | 3,225 |
| 2021-11-16 | 3,280 | 3,315 | 3,245 | 3,245 | 70,700 | 3,245 |
| 2021-11-15 | 3,365 | 3,390 | 3,260 | 3,275 | 95,500 | 3,275 |
| 2021-11-12 | 3,345 | 3,380 | 3,335 | 3,360 | 90,300 | 3,360 |
| 2021-11-11 | 3,340 | 3,450 | 3,305 | 3,335 | 174,900 | 3,335 |
| 2021-11-10 | 3,275 | 3,385 | 3,215 | 3,355 | 307,800 | 3,355 |
| 2021-11-09 | 3,330 | 3,345 | 3,265 | 3,265 | 69,600 | 3,265 |
| 2021-11-08 | 3,300 | 3,360 | 3,300 | 3,340 | 88,600 | 3,340 |
| 2021-11-05 | 3,470 | 3,480 | 3,305 | 3,310 | 134,900 | 3,310 |
| 2021-11-04 | 3,530 | 3,580 | 3,500 | 3,535 | 102,500 | 3,535 |
| 2021-11-02 | 3,520 | 3,545 | 3,480 | 3,500 | 76,000 | 3,500 |
| 2021-11-01 | 3,475 | 3,535 | 3,450 | 3,530 | 114,300 | 3,530 |
| 2021-10-29 | 3,455 | 3,455 | 3,365 | 3,405 | 76,700 | 3,405 |
| 2021-10-28 | 3,380 | 3,450 | 3,360 | 3,430 | 91,000 | 3,430 |
| 2021-10-27 | 3,470 | 3,475 | 3,405 | 3,410 | 43,800 | 3,410 |
| 2021-10-26 | 3,365 | 3,465 | 3,350 | 3,455 | 103,700 | 3,455 |
| 2021-10-25 | 3,210 | 3,335 | 3,210 | 3,305 | 60,100 | 3,305 |
| 2021-10-22 | 3,225 | 3,255 | 3,195 | 3,230 | 65,200 | 3,230 |
| 2021-10-21 | 3,280 | 3,340 | 3,260 | 3,260 | 36,100 | 3,260 |
| 2021-10-20 | 3,380 | 3,390 | 3,275 | 3,275 | 57,800 | 3,275 |
| 2021-10-19 | 3,370 | 3,380 | 3,340 | 3,365 | 46,600 | 3,365 |
| 2021-10-18 | 3,335 | 3,395 | 3,320 | 3,380 | 66,200 | 3,380 |
| 2021-10-15 | 3,215 | 3,310 | 3,215 | 3,310 | 78,400 | 3,310 |
| 2021-10-14 | 3,210 | 3,215 | 3,170 | 3,185 | 54,100 | 3,185 |
| 2021-10-13 | 3,275 | 3,275 | 3,200 | 3,210 | 62,900 | 3,210 |
| 2021-10-12 | 3,240 | 3,320 | 3,195 | 3,290 | 86,000 | 3,290 |
| 2021-10-11 | 3,210 | 3,265 | 3,210 | 3,265 | 40,100 | 3,265 |
| 2021-10-08 | 3,280 | 3,305 | 3,195 | 3,205 | 58,800 | 3,205 |
| 2021-10-07 | 3,245 | 3,245 | 3,180 | 3,195 | 75,800 | 3,195 |
| 2021-10-06 | 3,210 | 3,305 | 3,200 | 3,225 | 69,500 | 3,225 |
| 2021-10-05 | 3,250 | 3,260 | 3,170 | 3,225 | 90,900 | 3,225 |
| 2021-10-04 | 3,370 | 3,400 | 3,260 | 3,275 | 85,900 | 3,275 |
| 2021-10-01 | 3,425 | 3,425 | 3,290 | 3,310 | 95,500 | 3,310 |
| 2021-09-30 | 3,505 | 3,525 | 3,460 | 3,475 | 70,300 | 3,475 |
| 2021-09-29 | 3,470 | 3,485 | 3,420 | 3,480 | 90,400 | 3,480 |
| 2021-09-28 | 3,585 | 3,595 | 3,520 | 3,580 | 75,500 | 3,580 |
| 2021-09-27 | 3,615 | 3,625 | 3,580 | 3,585 | 67,300 | 3,585 |
| 2021-09-24 | 3,540 | 3,610 | 3,520 | 3,595 | 129,900 | 3,595 |
| 2021-09-22 | 3,580 | 3,580 | 3,460 | 3,470 | 108,100 | 3,470 |
| 2021-09-21 | 3,640 | 3,655 | 3,585 | 3,590 | 90,000 | 3,590 |
| 2021-09-17 | 3,765 | 3,800 | 3,720 | 3,780 | 205,200 | 3,780 |
| 2021-09-16 | 3,790 | 3,805 | 3,720 | 3,745 | 80,700 | 3,745 |
| 2021-09-15 | 3,765 | 3,770 | 3,685 | 3,720 | 108,500 | 3,720 |
| 2021-09-14 | 3,795 | 3,840 | 3,745 | 3,835 | 136,800 | 3,835 |
| 2021-09-13 | 3,700 | 3,780 | 3,690 | 3,780 | 141,000 | 3,780 |
| 2021-09-10 | 3,690 | 3,715 | 3,660 | 3,700 | 154,200 | 3,700 |
| 2021-09-09 | 3,590 | 3,670 | 3,585 | 3,650 | 147,700 | 3,650 |
| 2021-09-08 | 3,580 | 3,620 | 3,555 | 3,620 | 88,300 | 3,620 |
| 2021-09-07 | 3,535 | 3,615 | 3,525 | 3,615 | 136,000 | 3,615 |
| 2021-09-06 | 3,455 | 3,490 | 3,435 | 3,465 | 60,000 | 3,465 |
| 2021-09-03 | 3,450 | 3,460 | 3,405 | 3,445 | 90,000 | 3,445 |
| 2021-09-02 | 3,375 | 3,400 | 3,360 | 3,390 | 77,100 | 3,390 |
| 2021-09-01 | 3,325 | 3,375 | 3,315 | 3,360 | 68,000 | 3,360 |
| 2021-08-31 | 3,230 | 3,330 | 3,225 | 3,300 | 99,700 | 3,300 |
| 2021-08-30 | 3,225 | 3,280 | 3,220 | 3,280 | 57,100 | 3,280 |
| 2021-08-27 | 3,160 | 3,195 | 3,125 | 3,180 | 65,600 | 3,180 |
| 2021-08-26 | 3,265 | 3,290 | 3,185 | 3,215 | 67,000 | 3,215 |
| 2021-08-25 | 3,180 | 3,255 | 3,180 | 3,245 | 64,800 | 3,245 |
| 2021-08-24 | 3,155 | 3,205 | 3,145 | 3,160 | 89,500 | 3,160 |
| 2021-08-23 | 3,160 | 3,180 | 3,120 | 3,140 | 81,000 | 3,140 |
| 2021-08-20 | 3,255 | 3,260 | 3,110 | 3,110 | 111,400 | 3,110 |
| 2021-08-19 | 3,430 | 3,445 | 3,285 | 3,285 | 100,800 | 3,285 |
| 2021-08-18 | 3,445 | 3,485 | 3,415 | 3,440 | 54,400 | 3,440 |
| 2021-08-17 | 3,500 | 3,530 | 3,405 | 3,425 | 81,600 | 3,425 |
| 2021-08-16 | 3,575 | 3,575 | 3,455 | 3,470 | 91,300 | 3,470 |
| 2021-08-13 | 3,595 | 3,615 | 3,555 | 3,615 | 77,900 | 3,615 |
| 2021-08-12 | 3,660 | 3,680 | 3,615 | 3,615 | 82,800 | 3,615 |
| 2021-08-11 | 3,570 | 3,765 | 3,530 | 3,625 | 190,200 | 3,625 |
| 2021-08-10 | 3,510 | 3,660 | 3,440 | 3,500 | 377,600 | 3,500 |
| 2021-08-06 | 3,485 | 3,510 | 3,475 | 3,495 | 112,700 | 3,495 |
| 2021-08-05 | 3,445 | 3,475 | 3,440 | 3,475 | 67,100 | 3,475 |
| 2021-08-04 | 3,490 | 3,510 | 3,435 | 3,440 | 99,200 | 3,440 |
| 2021-08-03 | 3,370 | 3,470 | 3,370 | 3,450 | 84,300 | 3,450 |
| 2021-08-02 | 3,255 | 3,440 | 3,255 | 3,420 | 158,200 | 3,420 |
| 2021-07-30 | 3,220 | 3,235 | 3,195 | 3,220 | 66,400 | 3,220 |
| 2021-07-29 | 3,205 | 3,210 | 3,165 | 3,205 | 40,900 | 3,205 |
| 2021-07-28 | 3,125 | 3,215 | 3,125 | 3,205 | 79,900 | 3,205 |
| 2021-07-27 | 3,160 | 3,175 | 3,135 | 3,140 | 70,400 | 3,140 |
| 2021-07-26 | 3,115 | 3,130 | 3,100 | 3,130 | 48,500 | 3,130 |
| 2021-07-21 | 3,065 | 3,080 | 3,035 | 3,045 | 59,100 | 3,045 |
| 2021-07-20 | 3,000 | 3,030 | 2,995 | 3,015 | 72,200 | 3,015 |
| 2021-07-19 | 3,080 | 3,095 | 3,030 | 3,055 | 50,900 | 3,055 |
| 2021-07-16 | 3,120 | 3,165 | 3,110 | 3,135 | 42,000 | 3,135 |
| 2021-07-15 | 3,165 | 3,195 | 3,140 | 3,150 | 137,400 | 3,150 |
| 2021-07-14 | 3,115 | 3,130 | 3,100 | 3,105 | 78,300 | 3,105 |
| 2021-07-13 | 3,135 | 3,170 | 3,110 | 3,150 | 78,100 | 3,150 |
| 2021-07-12 | 3,110 | 3,145 | 3,100 | 3,120 | 89,800 | 3,120 |
| 2021-07-09 | 3,015 | 3,075 | 2,980 | 3,065 | 108,500 | 3,065 |
| 2021-07-08 | 3,145 | 3,155 | 3,090 | 3,095 | 97,900 | 3,095 |
| 2021-07-07 | 3,150 | 3,195 | 3,115 | 3,150 | 70,900 | 3,150 |
| 2021-07-06 | 3,190 | 3,230 | 3,180 | 3,195 | 33,900 | 3,195 |
| 2021-07-05 | 3,240 | 3,240 | 3,175 | 3,185 | 43,400 | 3,185 |
| 2021-07-02 | 3,240 | 3,260 | 3,215 | 3,250 | 68,400 | 3,250 |
| 2021-07-01 | 3,235 | 3,245 | 3,195 | 3,240 | 50,400 | 3,240 |
| 2021-06-30 | 3,210 | 3,235 | 3,195 | 3,210 | 63,900 | 3,210 |
| 2021-06-29 | 3,205 | 3,260 | 3,195 | 3,230 | 108,700 | 3,230 |
| 2021-06-28 | 3,295 | 3,310 | 3,245 | 3,270 | 69,000 | 3,270 |
| 2021-06-25 | 3,230 | 3,290 | 3,210 | 3,290 | 90,200 | 3,290 |
| 2021-06-24 | 3,210 | 3,220 | 3,165 | 3,185 | 52,700 | 3,185 |
| 2021-06-23 | 3,250 | 3,265 | 3,155 | 3,200 | 98,500 | 3,200 |
| 2021-06-22 | 3,225 | 3,275 | 3,205 | 3,260 | 115,800 | 3,260 |
| 2021-06-21 | 3,180 | 3,195 | 3,125 | 3,130 | 100,000 | 3,130 |
| 2021-06-18 | 3,270 | 3,320 | 3,220 | 3,265 | 195,400 | 3,265 |
| 2021-06-17 | 3,290 | 3,305 | 3,265 | 3,275 | 58,100 | 3,275 |
| 2021-06-16 | 3,300 | 3,340 | 3,260 | 3,290 | 46,700 | 3,290 |
| 2021-06-15 | 3,250 | 3,300 | 3,210 | 3,300 | 93,200 | 3,300 |
| 2021-06-14 | 3,355 | 3,365 | 3,275 | 3,285 | 49,800 | 3,285 |
| 2021-06-11 | 3,250 | 3,340 | 3,205 | 3,310 | 147,700 | 3,310 |
| 2021-06-10 | 3,240 | 3,305 | 3,195 | 3,295 | 185,200 | 3,295 |
| 2021-06-09 | 3,160 | 3,195 | 3,125 | 3,125 | 41,600 | 3,125 |
| 2021-06-08 | 3,155 | 3,165 | 3,115 | 3,135 | 53,300 | 3,135 |
| 2021-06-07 | 3,245 | 3,260 | 3,165 | 3,165 | 60,000 | 3,165 |
| 2021-06-04 | 3,250 | 3,250 | 3,200 | 3,235 | 56,500 | 3,235 |
| 2021-06-03 | 3,210 | 3,245 | 3,205 | 3,220 | 73,900 | 3,220 |
| 2021-06-02 | 3,155 | 3,210 | 3,125 | 3,195 | 103,700 | 3,195 |
| 2021-06-01 | 3,100 | 3,155 | 3,100 | 3,155 | 112,600 | 3,155 |
| 2021-05-31 | 3,185 | 3,185 | 3,080 | 3,095 | 140,800 | 3,095 |
| 2021-05-28 | 3,205 | 3,260 | 3,205 | 3,255 | 105,500 | 3,255 |
| 2021-05-27 | 3,185 | 3,215 | 3,135 | 3,135 | 179,300 | 3,135 |
| 2021-05-26 | 3,210 | 3,230 | 3,195 | 3,200 | 74,200 | 3,200 |
| 2021-05-25 | 3,240 | 3,250 | 3,185 | 3,245 | 67,200 | 3,245 |
| 2021-05-24 | 3,220 | 3,280 | 3,210 | 3,215 | 61,900 | 3,215 |
| 2021-05-21 | 3,205 | 3,235 | 3,170 | 3,180 | 86,500 | 3,180 |
| 2021-05-20 | 3,255 | 3,260 | 3,205 | 3,220 | 66,200 | 3,220 |
| 2021-05-19 | 3,310 | 3,335 | 3,240 | 3,255 | 93,500 | 3,255 |
| 2021-05-18 | 3,325 | 3,400 | 3,310 | 3,380 | 120,900 | 3,380 |
| 2021-05-17 | 3,310 | 3,340 | 3,230 | 3,255 | 159,200 | 3,255 |
| 2021-05-14 | 3,470 | 3,485 | 3,310 | 3,310 | 182,500 | 3,310 |
| 2021-05-13 | 3,570 | 3,645 | 3,490 | 3,505 | 260,100 | 3,505 |
| 2021-05-12 | 3,535 | 3,725 | 3,410 | 3,690 | 346,500 | 3,690 |
| 2021-05-11 | 3,585 | 3,660 | 3,500 | 3,535 | 173,000 | 3,535 |
| 2021-05-10 | 3,420 | 3,615 | 3,415 | 3,605 | 275,400 | 3,605 |
| 2021-05-07 | 3,360 | 3,415 | 3,340 | 3,395 | 105,700 | 3,395 |
| 2021-05-06 | 3,280 | 3,405 | 3,265 | 3,395 | 150,600 | 3,395 |
| 2021-04-30 | 3,170 | 3,250 | 3,170 | 3,245 | 143,700 | 3,245 |
| 2021-04-28 | 3,185 | 3,185 | 3,130 | 3,150 | 59,900 | 3,150 |
| 2021-04-27 | 3,200 | 3,225 | 3,170 | 3,205 | 65,900 | 3,205 |
| 2021-04-26 | 3,200 | 3,220 | 3,175 | 3,195 | 67,000 | 3,195 |
| 2021-04-23 | 3,245 | 3,270 | 3,220 | 3,230 | 48,600 | 3,230 |
| 2021-04-22 | 3,305 | 3,320 | 3,255 | 3,275 | 50,700 | 3,275 |
| 2021-04-21 | 3,275 | 3,290 | 3,215 | 3,245 | 80,500 | 3,245 |
| 2021-04-20 | 3,350 | 3,360 | 3,305 | 3,345 | 81,700 | 3,345 |
| 2021-04-19 | 3,410 | 3,455 | 3,385 | 3,425 | 46,800 | 3,425 |
| 2021-04-16 | 3,400 | 3,420 | 3,370 | 3,410 | 87,600 | 3,410 |
| 2021-04-15 | 3,350 | 3,400 | 3,350 | 3,400 | 62,200 | 3,400 |
| 2021-04-14 | 3,355 | 3,380 | 3,285 | 3,380 | 90,100 | 3,380 |
| 2021-04-13 | 3,310 | 3,375 | 3,295 | 3,355 | 92,800 | 3,355 |
| 2021-04-12 | 3,330 | 3,375 | 3,295 | 3,310 | 105,200 | 3,310 |
| 2021-04-09 | 3,390 | 3,400 | 3,290 | 3,295 | 77,100 | 3,295 |
| 2021-04-08 | 3,385 | 3,390 | 3,335 | 3,380 | 107,000 | 3,380 |
| 2021-04-07 | 3,365 | 3,405 | 3,345 | 3,385 | 128,300 | 3,385 |
| 2021-04-06 | 3,330 | 3,405 | 3,300 | 3,355 | 133,800 | 3,355 |
| 2021-04-05 | 3,265 | 3,350 | 3,260 | 3,345 | 95,600 | 3,345 |
| 2021-04-02 | 3,325 | 3,335 | 3,225 | 3,225 | 289,000 | 3,225 |
| 2021-04-01 | 3,395 | 3,405 | 3,290 | 3,320 | 135,600 | 3,320 |
| 2021-03-31 | 3,410 | 3,425 | 3,365 | 3,395 | 137,700 | 3,395 |
| 2021-03-30 | 3,380 | 3,420 | 3,330 | 3,410 | 152,700 | 3,410 |
| 2021-03-29 | 3,350 | 3,400 | 3,300 | 3,370 | 234,600 | 3,370 |
| 2021-03-26 | 3,355 | 3,355 | 3,275 | 3,325 | 142,100 | 3,325 |
| 2021-03-25 | 3,230 | 3,265 | 3,185 | 3,215 | 100,600 | 3,215 |
| 2021-03-24 | 3,280 | 3,285 | 3,155 | 3,165 | 125,300 | 3,165 |
| 2021-03-23 | 3,395 | 3,470 | 3,320 | 3,320 | 119,600 | 3,320 |
| 2021-03-22 | 3,360 | 3,430 | 3,355 | 3,380 | 157,000 | 3,380 |
| 2021-03-19 | 3,400 | 3,410 | 3,360 | 3,410 | 139,800 | 3,410 |
| 2021-03-18 | 3,435 | 3,435 | 3,380 | 3,410 | 105,400 | 3,410 |
| 2021-03-17 | 3,415 | 3,420 | 3,385 | 3,400 | 79,600 | 3,400 |
| 2021-03-16 | 3,470 | 3,540 | 3,435 | 3,470 | 160,500 | 3,470 |
| 2021-03-15 | 3,375 | 3,505 | 3,370 | 3,505 | 216,800 | 3,505 |
| 2021-03-12 | 3,285 | 3,350 | 3,255 | 3,325 | 155,300 | 3,325 |
| 2021-03-11 | 3,260 | 3,320 | 3,240 | 3,270 | 118,500 | 3,270 |
| 2021-03-10 | 3,235 | 3,320 | 3,210 | 3,245 | 166,500 | 3,245 |
| 2021-03-09 | 3,130 | 3,300 | 3,120 | 3,280 | 344,300 | 3,280 |
| 2021-03-08 | 3,055 | 3,100 | 3,005 | 3,085 | 227,000 | 3,085 |
| 2021-03-05 | 2,925 | 3,050 | 2,901 | 3,050 | 324,400 | 3,050 |
| 2021-03-04 | 2,856 | 2,903 | 2,835 | 2,896 | 135,900 | 2,896 |
| 2021-03-03 | 2,795 | 2,872 | 2,777 | 2,863 | 150,000 | 2,863 |
| 2021-03-02 | 2,805 | 2,827 | 2,752 | 2,783 | 129,900 | 2,783 |
| 2021-03-01 | 2,807 | 2,812 | 2,761 | 2,795 | 126,600 | 2,795 |
| 2021-02-26 | 2,801 | 2,828 | 2,772 | 2,772 | 128,500 | 2,772 |
| 2021-02-25 | 2,828 | 2,862 | 2,818 | 2,843 | 128,900 | 2,843 |
| 2021-02-24 | 2,860 | 2,862 | 2,778 | 2,778 | 111,400 | 2,778 |
| 2021-02-22 | 2,803 | 2,862 | 2,794 | 2,857 | 97,100 | 2,857 |
| 2021-02-19 | 2,775 | 2,793 | 2,729 | 2,753 | 101,700 | 2,753 |
| 2021-02-18 | 2,883 | 2,913 | 2,779 | 2,790 | 153,400 | 2,790 |
| 2021-02-17 | 2,886 | 2,923 | 2,872 | 2,881 | 175,900 | 2,881 |
| 2021-02-16 | 2,920 | 2,944 | 2,857 | 2,865 | 175,100 | 2,865 |
| 2021-02-15 | 3,015 | 3,020 | 2,871 | 2,900 | 213,300 | 2,900 |
| 2021-02-12 | 2,945 | 2,955 | 2,865 | 2,888 | 186,000 | 2,888 |
| 2021-02-10 | 2,877 | 2,932 | 2,873 | 2,912 | 119,700 | 2,912 |
| 2021-02-09 | 2,950 | 2,996 | 2,863 | 2,892 | 163,300 | 2,892 |
| 2021-02-08 | 2,855 | 2,935 | 2,854 | 2,935 | 177,600 | 2,935 |
| 2021-02-05 | 2,827 | 2,840 | 2,794 | 2,809 | 93,600 | 2,809 |
| 2021-02-04 | 2,767 | 2,787 | 2,751 | 2,777 | 79,100 | 2,777 |
| 2021-02-03 | 2,748 | 2,775 | 2,736 | 2,770 | 78,500 | 2,770 |
| 2021-02-02 | 2,712 | 2,762 | 2,712 | 2,730 | 110,700 | 2,730 |
| 2021-02-01 | 2,674 | 2,721 | 2,662 | 2,703 | 112,000 | 2,703 |
| 2021-01-29 | 2,804 | 2,817 | 2,696 | 2,700 | 155,000 | 2,700 |
| 2021-01-28 | 2,712 | 2,813 | 2,712 | 2,802 | 416,600 | 2,802 |
| 2021-01-27 | 2,774 | 2,799 | 2,757 | 2,775 | 91,300 | 2,775 |
| 2021-01-26 | 2,770 | 2,796 | 2,762 | 2,766 | 129,200 | 2,766 |
| 2021-01-25 | 2,793 | 2,799 | 2,751 | 2,786 | 146,000 | 2,786 |
| 2021-01-22 | 2,815 | 2,815 | 2,780 | 2,784 | 116,900 | 2,784 |
| 2021-01-21 | 2,786 | 2,831 | 2,786 | 2,818 | 112,600 | 2,818 |
| 2021-01-20 | 2,784 | 2,796 | 2,740 | 2,763 | 134,200 | 2,763 |
| 2021-01-19 | 2,799 | 2,826 | 2,781 | 2,790 | 151,600 | 2,790 |
| 2021-01-18 | 2,800 | 2,821 | 2,765 | 2,787 | 122,100 | 2,787 |
| 2021-01-15 | 2,950 | 2,965 | 2,849 | 2,849 | 155,500 | 2,849 |
| 2021-01-14 | 2,930 | 2,953 | 2,916 | 2,949 | 181,800 | 2,949 |
| 2021-01-13 | 2,902 | 2,956 | 2,892 | 2,953 | 166,600 | 2,953 |
| 2021-01-12 | 2,904 | 2,932 | 2,879 | 2,925 | 170,800 | 2,925 |
| 2021-01-08 | 2,905 | 2,926 | 2,880 | 2,907 | 153,300 | 2,907 |
| 2021-01-07 | 2,864 | 2,917 | 2,858 | 2,903 | 243,900 | 2,903 |
| 2021-01-06 | 2,730 | 2,845 | 2,729 | 2,816 | 200,300 | 2,816 |
| 2021-01-05 | 2,709 | 2,740 | 2,694 | 2,729 | 136,100 | 2,729 |
| 2021-01-04 | 2,751 | 2,754 | 2,701 | 2,730 | 87,200 | 2,730 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
