8079 正栄食品工業(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 | 3,865 | 3,880 | 3,830 | 3,840 | 38,300 | 3,840 |
| 2021-12-29 | 3,930 | 3,955 | 3,865 | 3,895 | 32,200 | 3,895 |
| 2021-12-28 | 3,925 | 3,935 | 3,895 | 3,930 | 19,600 | 3,930 |
| 2021-12-27 | 3,870 | 3,910 | 3,860 | 3,875 | 16,000 | 3,875 |
| 2021-12-24 | 3,875 | 3,880 | 3,850 | 3,860 | 9,000 | 3,860 |
| 2021-12-23 | 3,825 | 3,875 | 3,825 | 3,860 | 8,800 | 3,860 |
| 2021-12-22 | 3,845 | 3,845 | 3,810 | 3,825 | 9,700 | 3,825 |
| 2021-12-21 | 3,850 | 3,870 | 3,820 | 3,825 | 22,000 | 3,825 |
| 2021-12-20 | 3,865 | 3,885 | 3,810 | 3,810 | 20,500 | 3,810 |
| 2021-12-17 | 3,895 | 3,920 | 3,860 | 3,880 | 21,600 | 3,880 |
| 2021-12-16 | 3,915 | 3,935 | 3,895 | 3,905 | 16,100 | 3,905 |
| 2021-12-15 | 3,905 | 3,935 | 3,895 | 3,905 | 10,200 | 3,905 |
| 2021-12-14 | 3,865 | 3,930 | 3,865 | 3,905 | 18,100 | 3,905 |
| 2021-12-13 | 3,960 | 3,960 | 3,860 | 3,865 | 18,200 | 3,865 |
| 2021-12-10 | 3,945 | 3,955 | 3,915 | 3,935 | 13,600 | 3,935 |
| 2021-12-09 | 3,955 | 3,985 | 3,940 | 3,945 | 8,800 | 3,945 |
| 2021-12-08 | 4,000 | 4,020 | 3,950 | 3,980 | 24,500 | 3,980 |
| 2021-12-07 | 3,885 | 4,005 | 3,885 | 3,995 | 22,100 | 3,995 |
| 2021-12-06 | 3,890 | 3,905 | 3,870 | 3,885 | 16,000 | 3,885 |
| 2021-12-03 | 3,810 | 3,905 | 3,810 | 3,905 | 12,700 | 3,905 |
| 2021-12-02 | 3,750 | 3,855 | 3,750 | 3,810 | 20,600 | 3,810 |
| 2021-12-01 | 3,750 | 3,810 | 3,740 | 3,790 | 17,800 | 3,790 |
| 2021-11-30 | 3,805 | 3,875 | 3,760 | 3,775 | 27,700 | 3,775 |
| 2021-11-29 | 3,830 | 3,835 | 3,775 | 3,785 | 27,300 | 3,785 |
| 2021-11-26 | 3,945 | 3,945 | 3,855 | 3,890 | 23,500 | 3,890 |
| 2021-11-25 | 4,005 | 4,015 | 3,950 | 3,950 | 12,400 | 3,950 |
| 2021-11-24 | 4,065 | 4,075 | 4,015 | 4,015 | 13,000 | 4,015 |
| 2021-11-22 | 4,055 | 4,085 | 4,035 | 4,070 | 11,300 | 4,070 |
| 2021-11-19 | 4,020 | 4,080 | 4,020 | 4,065 | 10,900 | 4,065 |
| 2021-11-18 | 4,035 | 4,070 | 4,010 | 4,040 | 14,700 | 4,040 |
| 2021-11-17 | 4,060 | 4,080 | 4,035 | 4,035 | 10,500 | 4,035 |
| 2021-11-16 | 4,065 | 4,095 | 4,055 | 4,080 | 22,500 | 4,080 |
| 2021-11-15 | 4,070 | 4,080 | 4,040 | 4,060 | 16,100 | 4,060 |
| 2021-11-12 | 4,030 | 4,070 | 4,025 | 4,060 | 27,200 | 4,060 |
| 2021-11-11 | 4,035 | 4,035 | 4,000 | 4,005 | 9,200 | 4,005 |
| 2021-11-10 | 4,010 | 4,035 | 4,010 | 4,035 | 14,300 | 4,035 |
| 2021-11-09 | 4,005 | 4,035 | 3,995 | 4,010 | 22,500 | 4,010 |
| 2021-11-08 | 4,020 | 4,025 | 3,990 | 4,005 | 13,100 | 4,005 |
| 2021-11-05 | 4,035 | 4,035 | 3,985 | 3,995 | 13,100 | 3,995 |
| 2021-11-04 | 4,025 | 4,050 | 3,995 | 4,035 | 32,000 | 4,035 |
| 2021-11-02 | 3,990 | 4,010 | 3,975 | 3,990 | 26,800 | 3,990 |
| 2021-11-01 | 3,965 | 3,980 | 3,935 | 3,975 | 23,400 | 3,975 |
| 2021-10-29 | 3,925 | 3,925 | 3,900 | 3,920 | 44,000 | 3,920 |
| 2021-10-28 | 3,990 | 4,020 | 3,920 | 3,920 | 204,300 | 3,920 |
| 2021-10-27 | 4,045 | 4,070 | 4,020 | 4,070 | 272,000 | 4,070 |
| 2021-10-26 | 4,050 | 4,070 | 4,040 | 4,050 | 63,400 | 4,050 |
| 2021-10-25 | 4,070 | 4,075 | 4,020 | 4,020 | 64,200 | 4,020 |
| 2021-10-22 | 4,085 | 4,115 | 4,070 | 4,085 | 40,000 | 4,085 |
| 2021-10-21 | 4,150 | 4,150 | 4,100 | 4,100 | 35,800 | 4,100 |
| 2021-10-20 | 4,145 | 4,160 | 4,140 | 4,140 | 23,000 | 4,140 |
| 2021-10-19 | 4,110 | 4,135 | 4,095 | 4,130 | 26,400 | 4,130 |
| 2021-10-18 | 4,135 | 4,135 | 4,090 | 4,090 | 54,700 | 4,090 |
| 2021-10-15 | 4,055 | 4,130 | 4,050 | 4,130 | 103,700 | 4,130 |
| 2021-10-14 | 4,035 | 4,035 | 4,005 | 4,010 | 68,100 | 4,010 |
| 2021-10-13 | 4,045 | 4,060 | 4,010 | 4,030 | 35,200 | 4,030 |
| 2021-10-12 | 4,145 | 4,150 | 4,055 | 4,070 | 68,400 | 4,070 |
| 2021-10-11 | 4,190 | 4,190 | 4,165 | 4,185 | 59,600 | 4,185 |
| 2021-10-08 | 4,195 | 4,220 | 4,155 | 4,195 | 320,200 | 4,195 |
| 2021-10-07 | 4,210 | 4,215 | 4,125 | 4,125 | 38,000 | 4,125 |
| 2021-10-06 | 4,200 | 4,270 | 4,180 | 4,180 | 50,900 | 4,180 |
| 2021-10-05 | 4,245 | 4,270 | 4,200 | 4,210 | 64,900 | 4,210 |
| 2021-10-04 | 4,285 | 4,290 | 4,245 | 4,280 | 52,300 | 4,280 |
| 2021-10-01 | 4,300 | 4,300 | 4,230 | 4,230 | 128,100 | 4,230 |
| 2021-09-30 | 4,390 | 4,400 | 4,325 | 4,325 | 48,500 | 4,325 |
| 2021-09-29 | 4,355 | 4,400 | 4,345 | 4,380 | 64,800 | 4,380 |
| 2021-09-28 | 4,415 | 4,425 | 4,320 | 4,415 | 52,000 | 4,415 |
| 2021-09-27 | 4,485 | 4,485 | 4,400 | 4,400 | 33,700 | 4,400 |
| 2021-09-24 | 4,415 | 4,485 | 4,400 | 4,485 | 44,400 | 4,485 |
| 2021-09-22 | 4,410 | 4,460 | 4,390 | 4,395 | 21,600 | 4,395 |
| 2021-09-21 | 4,365 | 4,435 | 4,340 | 4,405 | 31,500 | 4,405 |
| 2021-09-17 | 4,405 | 4,475 | 4,390 | 4,475 | 40,800 | 4,475 |
| 2021-09-16 | 4,390 | 4,420 | 4,350 | 4,420 | 27,600 | 4,420 |
| 2021-09-15 | 4,335 | 4,385 | 4,330 | 4,360 | 17,000 | 4,360 |
| 2021-09-14 | 4,330 | 4,400 | 4,275 | 4,400 | 38,300 | 4,400 |
| 2021-09-13 | 4,295 | 4,400 | 4,295 | 4,400 | 25,400 | 4,400 |
| 2021-09-10 | 4,265 | 4,350 | 4,265 | 4,350 | 39,500 | 4,350 |
| 2021-09-09 | 4,285 | 4,290 | 4,255 | 4,260 | 12,200 | 4,260 |
| 2021-09-08 | 4,290 | 4,295 | 4,270 | 4,295 | 16,500 | 4,295 |
| 2021-09-07 | 4,290 | 4,290 | 4,260 | 4,290 | 17,700 | 4,290 |
| 2021-09-06 | 4,250 | 4,260 | 4,220 | 4,250 | 15,300 | 4,250 |
| 2021-09-03 | 4,190 | 4,250 | 4,190 | 4,250 | 22,600 | 4,250 |
| 2021-09-02 | 4,060 | 4,190 | 4,060 | 4,190 | 19,900 | 4,190 |
| 2021-09-01 | 4,150 | 4,150 | 4,100 | 4,110 | 13,600 | 4,110 |
| 2021-08-31 | 4,195 | 4,215 | 4,165 | 4,165 | 15,800 | 4,165 |
| 2021-08-30 | 4,245 | 4,250 | 4,200 | 4,215 | 17,500 | 4,215 |
| 2021-08-27 | 4,205 | 4,235 | 4,195 | 4,235 | 12,600 | 4,235 |
| 2021-08-26 | 4,165 | 4,200 | 4,160 | 4,200 | 16,200 | 4,200 |
| 2021-08-25 | 4,160 | 4,170 | 4,145 | 4,165 | 8,900 | 4,165 |
| 2021-08-24 | 4,140 | 4,155 | 4,120 | 4,155 | 13,500 | 4,155 |
| 2021-08-23 | 4,090 | 4,125 | 4,090 | 4,125 | 13,500 | 4,125 |
| 2021-08-20 | 4,040 | 4,085 | 4,040 | 4,070 | 15,000 | 4,070 |
| 2021-08-19 | 4,005 | 4,050 | 4,005 | 4,005 | 7,300 | 4,005 |
| 2021-08-18 | 4,010 | 4,055 | 4,010 | 4,040 | 12,700 | 4,040 |
| 2021-08-17 | 4,000 | 4,020 | 4,000 | 4,010 | 8,700 | 4,010 |
| 2021-08-16 | 4,015 | 4,020 | 3,995 | 3,995 | 11,100 | 3,995 |
| 2021-08-13 | 4,005 | 4,025 | 4,000 | 4,020 | 4,700 | 4,020 |
| 2021-08-12 | 4,000 | 4,020 | 3,985 | 4,005 | 8,200 | 4,005 |
| 2021-08-11 | 4,000 | 4,000 | 3,975 | 4,000 | 7,700 | 4,000 |
| 2021-08-10 | 3,975 | 4,020 | 3,975 | 4,000 | 13,800 | 4,000 |
| 2021-08-06 | 3,980 | 3,990 | 3,965 | 3,965 | 5,300 | 3,965 |
| 2021-08-05 | 3,955 | 3,995 | 3,955 | 3,990 | 10,400 | 3,990 |
| 2021-08-04 | 3,995 | 3,995 | 3,955 | 3,980 | 9,400 | 3,980 |
| 2021-08-03 | 4,015 | 4,015 | 3,955 | 3,955 | 7,700 | 3,955 |
| 2021-08-02 | 3,935 | 4,020 | 3,935 | 4,010 | 22,100 | 4,010 |
| 2021-07-30 | 3,905 | 3,915 | 3,870 | 3,910 | 9,900 | 3,910 |
| 2021-07-29 | 3,945 | 3,950 | 3,900 | 3,915 | 10,000 | 3,915 |
| 2021-07-28 | 3,955 | 3,955 | 3,930 | 3,940 | 5,000 | 3,940 |
| 2021-07-27 | 3,980 | 3,985 | 3,940 | 3,960 | 11,400 | 3,960 |
| 2021-07-26 | 3,960 | 3,960 | 3,935 | 3,950 | 7,100 | 3,950 |
| 2021-07-21 | 3,935 | 3,935 | 3,905 | 3,915 | 7,500 | 3,915 |
| 2021-07-20 | 3,850 | 3,905 | 3,835 | 3,890 | 18,200 | 3,890 |
| 2021-07-19 | 3,900 | 3,900 | 3,845 | 3,855 | 17,200 | 3,855 |
| 2021-07-16 | 3,900 | 3,975 | 3,900 | 3,915 | 20,300 | 3,915 |
| 2021-07-15 | 3,980 | 3,980 | 3,900 | 3,900 | 15,100 | 3,900 |
| 2021-07-14 | 3,955 | 4,000 | 3,950 | 3,980 | 19,900 | 3,980 |
| 2021-07-13 | 3,915 | 3,950 | 3,905 | 3,950 | 15,800 | 3,950 |
| 2021-07-12 | 3,850 | 3,915 | 3,850 | 3,915 | 27,100 | 3,915 |
| 2021-07-09 | 3,785 | 3,810 | 3,750 | 3,790 | 36,800 | 3,790 |
| 2021-07-08 | 3,825 | 3,870 | 3,815 | 3,825 | 30,000 | 3,825 |
| 2021-07-07 | 3,820 | 3,840 | 3,810 | 3,810 | 14,200 | 3,810 |
| 2021-07-06 | 3,845 | 3,850 | 3,825 | 3,845 | 10,400 | 3,845 |
| 2021-07-05 | 3,825 | 3,840 | 3,820 | 3,825 | 10,400 | 3,825 |
| 2021-07-02 | 3,805 | 3,840 | 3,805 | 3,825 | 20,000 | 3,825 |
| 2021-07-01 | 3,790 | 3,805 | 3,770 | 3,795 | 16,800 | 3,795 |
| 2021-06-30 | 3,800 | 3,800 | 3,755 | 3,755 | 18,300 | 3,755 |
| 2021-06-29 | 3,795 | 3,805 | 3,770 | 3,790 | 20,600 | 3,790 |
| 2021-06-28 | 3,800 | 3,805 | 3,780 | 3,795 | 17,700 | 3,795 |
| 2021-06-25 | 3,800 | 3,810 | 3,790 | 3,795 | 14,100 | 3,795 |
| 2021-06-24 | 3,775 | 3,805 | 3,755 | 3,795 | 23,800 | 3,795 |
| 2021-06-23 | 3,785 | 3,810 | 3,765 | 3,785 | 35,000 | 3,785 |
| 2021-06-22 | 3,825 | 3,855 | 3,805 | 3,840 | 25,900 | 3,840 |
| 2021-06-21 | 3,805 | 3,805 | 3,780 | 3,780 | 25,000 | 3,780 |
| 2021-06-18 | 3,805 | 3,845 | 3,800 | 3,825 | 32,300 | 3,825 |
| 2021-06-17 | 3,850 | 3,850 | 3,775 | 3,800 | 29,700 | 3,800 |
| 2021-06-16 | 3,900 | 3,900 | 3,855 | 3,865 | 33,500 | 3,865 |
| 2021-06-15 | 4,015 | 4,035 | 3,905 | 3,920 | 62,900 | 3,920 |
| 2021-06-14 | 4,105 | 4,105 | 4,015 | 4,060 | 19,300 | 4,060 |
| 2021-06-11 | 4,135 | 4,135 | 4,085 | 4,105 | 22,600 | 4,105 |
| 2021-06-10 | 4,140 | 4,150 | 4,125 | 4,135 | 9,400 | 4,135 |
| 2021-06-09 | 4,135 | 4,160 | 4,135 | 4,140 | 11,300 | 4,140 |
| 2021-06-08 | 4,110 | 4,145 | 4,095 | 4,135 | 21,700 | 4,135 |
| 2021-06-07 | 4,095 | 4,100 | 4,070 | 4,100 | 12,500 | 4,100 |
| 2021-06-04 | 4,060 | 4,075 | 4,045 | 4,075 | 10,200 | 4,075 |
| 2021-06-03 | 4,060 | 4,080 | 4,030 | 4,060 | 20,900 | 4,060 |
| 2021-06-02 | 4,015 | 4,055 | 3,975 | 4,055 | 17,000 | 4,055 |
| 2021-06-01 | 3,990 | 4,020 | 3,975 | 4,015 | 17,100 | 4,015 |
| 2021-05-31 | 4,035 | 4,050 | 3,965 | 3,965 | 15,000 | 3,965 |
| 2021-05-28 | 4,000 | 4,050 | 3,990 | 4,030 | 22,200 | 4,030 |
| 2021-05-27 | 4,020 | 4,025 | 3,935 | 3,935 | 32,900 | 3,935 |
| 2021-05-26 | 4,050 | 4,050 | 4,020 | 4,020 | 10,500 | 4,020 |
| 2021-05-25 | 4,050 | 4,090 | 4,040 | 4,055 | 18,400 | 4,055 |
| 2021-05-24 | 4,040 | 4,070 | 4,000 | 4,050 | 8,300 | 4,050 |
| 2021-05-21 | 4,030 | 4,060 | 3,990 | 4,040 | 16,600 | 4,040 |
| 2021-05-20 | 4,020 | 4,045 | 4,000 | 4,010 | 12,100 | 4,010 |
| 2021-05-19 | 4,025 | 4,025 | 3,995 | 3,995 | 14,800 | 3,995 |
| 2021-05-18 | 4,025 | 4,065 | 4,005 | 4,055 | 17,500 | 4,055 |
| 2021-05-17 | 4,040 | 4,040 | 3,990 | 4,020 | 15,000 | 4,020 |
| 2021-05-14 | 3,985 | 4,025 | 3,970 | 4,005 | 17,500 | 4,005 |
| 2021-05-13 | 3,970 | 3,980 | 3,915 | 3,915 | 25,200 | 3,915 |
| 2021-05-12 | 4,035 | 4,035 | 3,990 | 3,990 | 24,700 | 3,990 |
| 2021-05-11 | 4,115 | 4,115 | 4,020 | 4,035 | 22,500 | 4,035 |
| 2021-05-10 | 4,130 | 4,130 | 4,095 | 4,115 | 14,400 | 4,115 |
| 2021-05-07 | 4,055 | 4,140 | 4,040 | 4,130 | 41,100 | 4,130 |
| 2021-05-06 | 4,020 | 4,075 | 4,020 | 4,040 | 35,300 | 4,040 |
| 2021-04-30 | 3,980 | 4,075 | 3,975 | 4,020 | 67,700 | 4,020 |
| 2021-04-28 | 4,090 | 4,095 | 3,980 | 3,980 | 236,100 | 3,980 |
| 2021-04-27 | 4,185 | 4,185 | 4,110 | 4,140 | 247,900 | 4,140 |
| 2021-04-26 | 4,285 | 4,285 | 4,190 | 4,190 | 130,600 | 4,190 |
| 2021-04-23 | 4,280 | 4,305 | 4,260 | 4,270 | 94,100 | 4,270 |
| 2021-04-22 | 4,295 | 4,310 | 4,245 | 4,295 | 95,400 | 4,295 |
| 2021-04-21 | 4,300 | 4,325 | 4,240 | 4,240 | 90,900 | 4,240 |
| 2021-04-20 | 4,355 | 4,390 | 4,320 | 4,330 | 70,800 | 4,330 |
| 2021-04-19 | 4,370 | 4,450 | 4,370 | 4,375 | 55,000 | 4,375 |
| 2021-04-16 | 4,420 | 4,420 | 4,325 | 4,360 | 254,900 | 4,360 |
| 2021-04-15 | 4,405 | 4,425 | 4,355 | 4,355 | 53,200 | 4,355 |
| 2021-04-14 | 4,420 | 4,425 | 4,400 | 4,400 | 59,600 | 4,400 |
| 2021-04-13 | 4,455 | 4,465 | 4,420 | 4,420 | 32,000 | 4,420 |
| 2021-04-12 | 4,445 | 4,455 | 4,365 | 4,425 | 62,700 | 4,425 |
| 2021-04-09 | 4,420 | 4,440 | 4,400 | 4,435 | 103,600 | 4,435 |
| 2021-04-08 | 4,440 | 4,445 | 4,350 | 4,385 | 68,000 | 4,385 |
| 2021-04-07 | 4,420 | 4,480 | 4,405 | 4,480 | 47,800 | 4,480 |
| 2021-04-06 | 4,455 | 4,470 | 4,380 | 4,380 | 46,500 | 4,380 |
| 2021-04-05 | 4,485 | 4,500 | 4,415 | 4,435 | 80,500 | 4,435 |
| 2021-04-02 | 4,570 | 4,570 | 4,475 | 4,485 | 86,500 | 4,485 |
| 2021-04-01 | 4,550 | 4,580 | 4,505 | 4,505 | 49,900 | 4,505 |
| 2021-03-31 | 4,645 | 4,650 | 4,535 | 4,540 | 68,500 | 4,540 |
| 2021-03-30 | 4,630 | 4,720 | 4,605 | 4,695 | 70,600 | 4,695 |
| 2021-03-29 | 4,585 | 4,675 | 4,565 | 4,675 | 72,300 | 4,675 |
| 2021-03-26 | 4,545 | 4,555 | 4,510 | 4,550 | 44,900 | 4,550 |
| 2021-03-25 | 4,510 | 4,630 | 4,480 | 4,560 | 53,100 | 4,560 |
| 2021-03-24 | 4,560 | 4,570 | 4,430 | 4,440 | 39,100 | 4,440 |
| 2021-03-23 | 4,485 | 4,625 | 4,440 | 4,585 | 65,500 | 4,585 |
| 2021-03-22 | 4,480 | 4,490 | 4,450 | 4,450 | 49,100 | 4,450 |
| 2021-03-19 | 4,460 | 4,500 | 4,400 | 4,500 | 55,300 | 4,500 |
| 2021-03-18 | 4,370 | 4,475 | 4,370 | 4,460 | 55,800 | 4,460 |
| 2021-03-17 | 4,340 | 4,435 | 4,270 | 4,430 | 63,400 | 4,430 |
| 2021-03-16 | 4,145 | 4,350 | 4,140 | 4,350 | 98,600 | 4,350 |
| 2021-03-15 | 4,040 | 4,090 | 4,040 | 4,090 | 29,500 | 4,090 |
| 2021-03-12 | 4,040 | 4,040 | 3,990 | 4,040 | 21,200 | 4,040 |
| 2021-03-11 | 4,010 | 4,040 | 3,990 | 4,030 | 19,400 | 4,030 |
| 2021-03-10 | 4,020 | 4,030 | 3,990 | 4,010 | 12,400 | 4,010 |
| 2021-03-09 | 4,000 | 4,025 | 3,975 | 4,000 | 31,800 | 4,000 |
| 2021-03-08 | 3,965 | 3,980 | 3,925 | 3,975 | 27,900 | 3,975 |
| 2021-03-05 | 3,920 | 3,965 | 3,875 | 3,965 | 31,600 | 3,965 |
| 2021-03-04 | 3,860 | 3,920 | 3,860 | 3,920 | 15,200 | 3,920 |
| 2021-03-03 | 3,865 | 3,920 | 3,850 | 3,895 | 15,300 | 3,895 |
| 2021-03-02 | 3,870 | 3,890 | 3,825 | 3,885 | 19,400 | 3,885 |
| 2021-03-01 | 3,825 | 3,880 | 3,825 | 3,870 | 14,600 | 3,870 |
| 2021-02-26 | 3,835 | 3,865 | 3,805 | 3,815 | 22,000 | 3,815 |
| 2021-02-25 | 3,875 | 3,875 | 3,845 | 3,850 | 16,500 | 3,850 |
| 2021-02-24 | 3,920 | 3,920 | 3,870 | 3,875 | 13,800 | 3,875 |
| 2021-02-22 | 3,940 | 3,940 | 3,905 | 3,910 | 9,700 | 3,910 |
| 2021-02-19 | 3,855 | 3,915 | 3,855 | 3,915 | 16,600 | 3,915 |
| 2021-02-18 | 3,895 | 3,900 | 3,835 | 3,855 | 16,700 | 3,855 |
| 2021-02-17 | 3,905 | 3,905 | 3,875 | 3,895 | 7,900 | 3,895 |
| 2021-02-16 | 3,920 | 3,920 | 3,880 | 3,895 | 12,000 | 3,895 |
| 2021-02-15 | 3,890 | 3,920 | 3,860 | 3,920 | 12,800 | 3,920 |
| 2021-02-12 | 3,900 | 3,900 | 3,840 | 3,855 | 12,000 | 3,855 |
| 2021-02-10 | 3,905 | 3,905 | 3,870 | 3,870 | 7,600 | 3,870 |
| 2021-02-09 | 3,900 | 3,905 | 3,860 | 3,900 | 22,000 | 3,900 |
| 2021-02-08 | 3,880 | 3,935 | 3,880 | 3,925 | 34,600 | 3,925 |
| 2021-02-05 | 3,855 | 3,870 | 3,835 | 3,865 | 11,600 | 3,865 |
| 2021-02-04 | 3,885 | 3,885 | 3,830 | 3,855 | 19,400 | 3,855 |
| 2021-02-03 | 3,790 | 3,850 | 3,790 | 3,845 | 17,700 | 3,845 |
| 2021-02-02 | 3,710 | 3,805 | 3,710 | 3,800 | 14,700 | 3,800 |
| 2021-02-01 | 3,725 | 3,750 | 3,705 | 3,705 | 12,100 | 3,705 |
| 2021-01-29 | 3,800 | 3,830 | 3,725 | 3,725 | 18,100 | 3,725 |
| 2021-01-28 | 3,755 | 3,810 | 3,750 | 3,800 | 29,800 | 3,800 |
| 2021-01-27 | 3,720 | 3,795 | 3,720 | 3,795 | 16,500 | 3,795 |
| 2021-01-26 | 3,715 | 3,755 | 3,705 | 3,755 | 11,000 | 3,755 |
| 2021-01-25 | 3,715 | 3,730 | 3,705 | 3,715 | 8,200 | 3,715 |
| 2021-01-22 | 3,700 | 3,735 | 3,695 | 3,700 | 18,400 | 3,700 |
| 2021-01-21 | 3,705 | 3,765 | 3,705 | 3,735 | 17,900 | 3,735 |
| 2021-01-20 | 3,715 | 3,730 | 3,700 | 3,705 | 15,300 | 3,705 |
| 2021-01-19 | 3,720 | 3,745 | 3,710 | 3,720 | 15,600 | 3,720 |
| 2021-01-18 | 3,715 | 3,725 | 3,705 | 3,720 | 9,200 | 3,720 |
| 2021-01-15 | 3,750 | 3,750 | 3,715 | 3,715 | 15,300 | 3,715 |
| 2021-01-14 | 3,710 | 3,770 | 3,710 | 3,770 | 17,400 | 3,770 |
| 2021-01-13 | 3,690 | 3,730 | 3,685 | 3,730 | 16,700 | 3,730 |
| 2021-01-12 | 3,665 | 3,715 | 3,650 | 3,690 | 26,200 | 3,690 |
| 2021-01-08 | 3,620 | 3,665 | 3,600 | 3,655 | 22,300 | 3,655 |
| 2021-01-07 | 3,640 | 3,650 | 3,610 | 3,620 | 24,400 | 3,620 |
| 2021-01-06 | 3,540 | 3,585 | 3,540 | 3,585 | 8,200 | 3,585 |
| 2021-01-05 | 3,545 | 3,570 | 3,535 | 3,540 | 18,000 | 3,540 |
| 2021-01-04 | 3,590 | 3,590 | 3,525 | 3,555 | 17,800 | 3,555 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
