8097 三愛オブリ(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 | 1,325 | 1,347 | 1,321 | 1,335 | 24,200 | 1,335 |
| 2021-12-29 | 1,306 | 1,339 | 1,297 | 1,339 | 51,900 | 1,339 |
| 2021-12-28 | 1,315 | 1,320 | 1,301 | 1,320 | 64,800 | 1,320 |
| 2021-12-27 | 1,300 | 1,303 | 1,281 | 1,299 | 76,700 | 1,299 |
| 2021-12-24 | 1,296 | 1,304 | 1,288 | 1,303 | 39,000 | 1,303 |
| 2021-12-23 | 1,301 | 1,310 | 1,294 | 1,294 | 36,000 | 1,294 |
| 2021-12-22 | 1,292 | 1,295 | 1,281 | 1,287 | 47,000 | 1,287 |
| 2021-12-21 | 1,295 | 1,300 | 1,261 | 1,278 | 62,300 | 1,278 |
| 2021-12-20 | 1,286 | 1,291 | 1,263 | 1,267 | 48,000 | 1,267 |
| 2021-12-17 | 1,333 | 1,333 | 1,277 | 1,291 | 70,700 | 1,291 |
| 2021-12-16 | 1,339 | 1,345 | 1,321 | 1,333 | 56,600 | 1,333 |
| 2021-12-15 | 1,325 | 1,337 | 1,313 | 1,319 | 46,000 | 1,319 |
| 2021-12-14 | 1,323 | 1,340 | 1,303 | 1,331 | 72,900 | 1,331 |
| 2021-12-13 | 1,339 | 1,339 | 1,319 | 1,323 | 34,400 | 1,323 |
| 2021-12-10 | 1,346 | 1,354 | 1,305 | 1,314 | 85,600 | 1,314 |
| 2021-12-09 | 1,317 | 1,344 | 1,308 | 1,333 | 68,500 | 1,333 |
| 2021-12-08 | 1,349 | 1,351 | 1,296 | 1,316 | 90,200 | 1,316 |
| 2021-12-07 | 1,282 | 1,329 | 1,265 | 1,329 | 64,500 | 1,329 |
| 2021-12-06 | 1,278 | 1,284 | 1,263 | 1,275 | 78,300 | 1,275 |
| 2021-12-03 | 1,248 | 1,272 | 1,235 | 1,266 | 89,500 | 1,266 |
| 2021-12-02 | 1,194 | 1,256 | 1,194 | 1,224 | 87,700 | 1,224 |
| 2021-12-01 | 1,181 | 1,222 | 1,171 | 1,204 | 66,300 | 1,204 |
| 2021-11-30 | 1,175 | 1,211 | 1,171 | 1,184 | 141,600 | 1,184 |
| 2021-11-29 | 1,181 | 1,195 | 1,162 | 1,171 | 62,200 | 1,171 |
| 2021-11-26 | 1,212 | 1,221 | 1,189 | 1,202 | 59,500 | 1,202 |
| 2021-11-25 | 1,219 | 1,232 | 1,207 | 1,228 | 34,500 | 1,228 |
| 2021-11-24 | 1,215 | 1,232 | 1,203 | 1,214 | 39,800 | 1,214 |
| 2021-11-22 | 1,213 | 1,241 | 1,170 | 1,202 | 58,900 | 1,202 |
| 2021-11-19 | 1,226 | 1,244 | 1,205 | 1,217 | 63,600 | 1,217 |
| 2021-11-18 | 1,246 | 1,246 | 1,209 | 1,223 | 49,500 | 1,223 |
| 2021-11-17 | 1,267 | 1,267 | 1,243 | 1,246 | 54,700 | 1,246 |
| 2021-11-16 | 1,286 | 1,295 | 1,268 | 1,276 | 47,200 | 1,276 |
| 2021-11-15 | 1,321 | 1,321 | 1,266 | 1,279 | 53,900 | 1,279 |
| 2021-11-12 | 1,309 | 1,335 | 1,303 | 1,315 | 50,800 | 1,315 |
| 2021-11-11 | 1,338 | 1,339 | 1,284 | 1,307 | 46,000 | 1,307 |
| 2021-11-10 | 1,400 | 1,400 | 1,329 | 1,348 | 39,100 | 1,348 |
| 2021-11-09 | 1,450 | 1,456 | 1,400 | 1,400 | 65,400 | 1,400 |
| 2021-11-08 | 1,439 | 1,455 | 1,400 | 1,400 | 24,300 | 1,400 |
| 2021-11-05 | 1,430 | 1,453 | 1,407 | 1,441 | 52,000 | 1,441 |
| 2021-11-04 | 1,472 | 1,509 | 1,400 | 1,400 | 101,700 | 1,400 |
| 2021-11-02 | 1,497 | 1,515 | 1,465 | 1,465 | 43,500 | 1,465 |
| 2021-11-01 | 1,521 | 1,521 | 1,469 | 1,515 | 47,700 | 1,515 |
| 2021-10-29 | 1,451 | 1,493 | 1,451 | 1,478 | 48,500 | 1,478 |
| 2021-10-28 | 1,482 | 1,482 | 1,458 | 1,463 | 56,500 | 1,463 |
| 2021-10-27 | 1,510 | 1,521 | 1,493 | 1,495 | 33,000 | 1,495 |
| 2021-10-26 | 1,513 | 1,535 | 1,505 | 1,512 | 31,400 | 1,512 |
| 2021-10-25 | 1,473 | 1,515 | 1,473 | 1,497 | 50,400 | 1,497 |
| 2021-10-22 | 1,470 | 1,492 | 1,457 | 1,475 | 37,100 | 1,475 |
| 2021-10-21 | 1,511 | 1,517 | 1,486 | 1,487 | 31,200 | 1,487 |
| 2021-10-20 | 1,511 | 1,517 | 1,486 | 1,487 | 31,200 | 1,487 |
| 2021-10-19 | 1,481 | 1,500 | 1,459 | 1,493 | 52,900 | 1,493 |
| 2021-10-18 | 1,482 | 1,498 | 1,467 | 1,481 | 57,600 | 1,481 |
| 2021-10-15 | 1,415 | 1,462 | 1,408 | 1,456 | 37,500 | 1,456 |
| 2021-10-14 | 1,431 | 1,431 | 1,392 | 1,403 | 40,800 | 1,403 |
| 2021-10-13 | 1,440 | 1,452 | 1,427 | 1,439 | 48,500 | 1,439 |
| 2021-10-12 | 1,433 | 1,454 | 1,419 | 1,438 | 67,700 | 1,438 |
| 2021-10-11 | 1,434 | 1,441 | 1,429 | 1,433 | 36,100 | 1,433 |
| 2021-10-08 | 1,440 | 1,453 | 1,424 | 1,429 | 83,300 | 1,429 |
| 2021-10-07 | 1,432 | 1,443 | 1,416 | 1,427 | 68,100 | 1,427 |
| 2021-10-06 | 1,450 | 1,474 | 1,420 | 1,422 | 86,400 | 1,422 |
| 2021-10-05 | 1,454 | 1,480 | 1,438 | 1,439 | 64,600 | 1,439 |
| 2021-10-04 | 1,474 | 1,485 | 1,455 | 1,464 | 32,600 | 1,464 |
| 2021-10-01 | 1,462 | 1,482 | 1,445 | 1,455 | 88,500 | 1,455 |
| 2021-09-30 | 1,477 | 1,505 | 1,474 | 1,486 | 51,500 | 1,486 |
| 2021-09-29 | 1,483 | 1,488 | 1,461 | 1,486 | 81,000 | 1,486 |
| 2021-09-28 | 1,536 | 1,547 | 1,500 | 1,537 | 66,800 | 1,537 |
| 2021-09-27 | 1,562 | 1,570 | 1,542 | 1,542 | 48,200 | 1,542 |
| 2021-09-24 | 1,562 | 1,573 | 1,545 | 1,562 | 80,500 | 1,562 |
| 2021-09-22 | 1,513 | 1,551 | 1,499 | 1,522 | 59,100 | 1,522 |
| 2021-09-21 | 1,517 | 1,533 | 1,493 | 1,511 | 56,700 | 1,511 |
| 2021-09-17 | 1,544 | 1,551 | 1,496 | 1,549 | 97,700 | 1,549 |
| 2021-09-16 | 1,537 | 1,558 | 1,491 | 1,525 | 62,000 | 1,525 |
| 2021-09-15 | 1,587 | 1,603 | 1,522 | 1,529 | 102,000 | 1,529 |
| 2021-09-14 | 1,471 | 1,614 | 1,444 | 1,614 | 237,000 | 1,614 |
| 2021-09-13 | 1,457 | 1,460 | 1,418 | 1,460 | 46,400 | 1,460 |
| 2021-09-10 | 1,421 | 1,466 | 1,421 | 1,466 | 98,700 | 1,466 |
| 2021-09-09 | 1,449 | 1,451 | 1,414 | 1,420 | 48,300 | 1,420 |
| 2021-09-08 | 1,450 | 1,472 | 1,433 | 1,465 | 69,600 | 1,465 |
| 2021-09-07 | 1,450 | 1,450 | 1,416 | 1,442 | 54,700 | 1,442 |
| 2021-09-06 | 1,428 | 1,433 | 1,407 | 1,430 | 37,900 | 1,430 |
| 2021-09-03 | 1,392 | 1,428 | 1,378 | 1,419 | 57,300 | 1,419 |
| 2021-09-02 | 1,355 | 1,378 | 1,334 | 1,376 | 30,800 | 1,376 |
| 2021-09-01 | 1,370 | 1,380 | 1,343 | 1,352 | 18,300 | 1,352 |
| 2021-08-31 | 1,369 | 1,393 | 1,359 | 1,373 | 40,900 | 1,373 |
| 2021-08-30 | 1,361 | 1,385 | 1,359 | 1,385 | 37,800 | 1,385 |
| 2021-08-27 | 1,359 | 1,359 | 1,331 | 1,345 | 27,700 | 1,345 |
| 2021-08-26 | 1,343 | 1,364 | 1,331 | 1,359 | 35,300 | 1,359 |
| 2021-08-25 | 1,329 | 1,360 | 1,312 | 1,342 | 45,900 | 1,342 |
| 2021-08-24 | 1,292 | 1,341 | 1,292 | 1,335 | 57,600 | 1,335 |
| 2021-08-23 | 1,289 | 1,314 | 1,279 | 1,299 | 52,800 | 1,299 |
| 2021-08-20 | 1,292 | 1,298 | 1,267 | 1,270 | 50,600 | 1,270 |
| 2021-08-19 | 1,303 | 1,303 | 1,270 | 1,270 | 37,100 | 1,270 |
| 2021-08-18 | 1,301 | 1,318 | 1,275 | 1,306 | 37,100 | 1,306 |
| 2021-08-17 | 1,315 | 1,333 | 1,296 | 1,296 | 38,500 | 1,296 |
| 2021-08-16 | 1,313 | 1,313 | 1,288 | 1,288 | 44,600 | 1,288 |
| 2021-08-13 | 1,337 | 1,337 | 1,320 | 1,325 | 16,200 | 1,325 |
| 2021-08-12 | 1,371 | 1,371 | 1,341 | 1,349 | 32,100 | 1,349 |
| 2021-08-11 | 1,327 | 1,375 | 1,326 | 1,368 | 50,000 | 1,368 |
| 2021-08-10 | 1,357 | 1,370 | 1,305 | 1,320 | 59,300 | 1,320 |
| 2021-08-06 | 1,376 | 1,386 | 1,351 | 1,353 | 38,700 | 1,353 |
| 2021-08-05 | 1,374 | 1,387 | 1,351 | 1,368 | 30,700 | 1,368 |
| 2021-08-04 | 1,419 | 1,423 | 1,383 | 1,386 | 29,300 | 1,386 |
| 2021-08-03 | 1,411 | 1,466 | 1,411 | 1,423 | 48,900 | 1,423 |
| 2021-08-02 | 1,371 | 1,447 | 1,368 | 1,425 | 65,000 | 1,425 |
| 2021-07-30 | 1,341 | 1,368 | 1,341 | 1,358 | 39,000 | 1,358 |
| 2021-07-29 | 1,369 | 1,369 | 1,336 | 1,349 | 24,400 | 1,349 |
| 2021-07-28 | 1,343 | 1,371 | 1,343 | 1,362 | 22,000 | 1,362 |
| 2021-07-27 | 1,388 | 1,388 | 1,351 | 1,356 | 36,300 | 1,356 |
| 2021-07-26 | 1,390 | 1,390 | 1,347 | 1,364 | 44,800 | 1,364 |
| 2021-07-21 | 1,339 | 1,370 | 1,335 | 1,360 | 51,400 | 1,360 |
| 2021-07-20 | 1,297 | 1,320 | 1,287 | 1,309 | 65,700 | 1,309 |
| 2021-07-19 | 1,369 | 1,371 | 1,317 | 1,317 | 63,500 | 1,317 |
| 2021-07-16 | 1,374 | 1,393 | 1,359 | 1,369 | 39,300 | 1,369 |
| 2021-07-15 | 1,375 | 1,421 | 1,370 | 1,387 | 60,300 | 1,387 |
| 2021-07-14 | 1,401 | 1,442 | 1,372 | 1,372 | 64,200 | 1,372 |
| 2021-07-13 | 1,397 | 1,422 | 1,380 | 1,419 | 80,000 | 1,419 |
| 2021-07-12 | 1,386 | 1,399 | 1,357 | 1,392 | 86,500 | 1,392 |
| 2021-07-09 | 1,338 | 1,356 | 1,307 | 1,326 | 160,100 | 1,326 |
| 2021-07-08 | 1,399 | 1,415 | 1,359 | 1,359 | 88,300 | 1,359 |
| 2021-07-07 | 1,388 | 1,435 | 1,353 | 1,400 | 105,900 | 1,400 |
| 2021-07-06 | 1,364 | 1,421 | 1,363 | 1,410 | 66,400 | 1,410 |
| 2021-07-05 | 1,370 | 1,381 | 1,350 | 1,363 | 70,700 | 1,363 |
| 2021-07-02 | 1,250 | 1,391 | 1,249 | 1,390 | 233,300 | 1,390 |
| 2021-07-01 | 1,281 | 1,281 | 1,231 | 1,234 | 55,200 | 1,234 |
| 2021-06-30 | 1,305 | 1,305 | 1,286 | 1,286 | 57,800 | 1,286 |
| 2021-06-29 | 1,352 | 1,352 | 1,288 | 1,292 | 53,300 | 1,292 |
| 2021-06-28 | 1,345 | 1,385 | 1,328 | 1,380 | 46,400 | 1,380 |
| 2021-06-25 | 1,345 | 1,350 | 1,331 | 1,345 | 34,600 | 1,345 |
| 2021-06-24 | 1,288 | 1,337 | 1,278 | 1,326 | 66,900 | 1,326 |
| 2021-06-23 | 1,275 | 1,292 | 1,267 | 1,289 | 31,900 | 1,289 |
| 2021-06-22 | 1,255 | 1,278 | 1,236 | 1,277 | 58,300 | 1,277 |
| 2021-06-21 | 1,270 | 1,270 | 1,225 | 1,226 | 82,900 | 1,226 |
| 2021-06-18 | 1,286 | 1,294 | 1,260 | 1,290 | 79,000 | 1,290 |
| 2021-06-17 | 1,254 | 1,293 | 1,238 | 1,280 | 48,100 | 1,280 |
| 2021-06-16 | 1,219 | 1,250 | 1,214 | 1,250 | 35,600 | 1,250 |
| 2021-06-15 | 1,206 | 1,221 | 1,188 | 1,218 | 29,900 | 1,218 |
| 2021-06-14 | 1,186 | 1,206 | 1,179 | 1,206 | 25,400 | 1,206 |
| 2021-06-11 | 1,223 | 1,223 | 1,175 | 1,178 | 59,600 | 1,178 |
| 2021-06-10 | 1,169 | 1,212 | 1,157 | 1,195 | 41,600 | 1,195 |
| 2021-06-09 | 1,189 | 1,190 | 1,166 | 1,170 | 34,800 | 1,170 |
| 2021-06-08 | 1,198 | 1,198 | 1,178 | 1,186 | 14,700 | 1,186 |
| 2021-06-07 | 1,231 | 1,231 | 1,200 | 1,202 | 23,300 | 1,202 |
| 2021-06-04 | 1,238 | 1,246 | 1,226 | 1,229 | 22,200 | 1,229 |
| 2021-06-03 | 1,225 | 1,258 | 1,225 | 1,250 | 25,000 | 1,250 |
| 2021-06-02 | 1,198 | 1,233 | 1,198 | 1,219 | 24,300 | 1,219 |
| 2021-06-01 | 1,185 | 1,204 | 1,177 | 1,200 | 25,300 | 1,200 |
| 2021-05-31 | 1,189 | 1,192 | 1,160 | 1,180 | 38,000 | 1,180 |
| 2021-05-28 | 1,166 | 1,199 | 1,148 | 1,195 | 63,900 | 1,195 |
| 2021-05-27 | 1,195 | 1,206 | 1,119 | 1,119 | 92,200 | 1,119 |
| 2021-05-26 | 1,191 | 1,209 | 1,173 | 1,195 | 36,300 | 1,195 |
| 2021-05-25 | 1,237 | 1,274 | 1,196 | 1,208 | 44,700 | 1,208 |
| 2021-05-24 | 1,190 | 1,242 | 1,190 | 1,222 | 39,800 | 1,222 |
| 2021-05-21 | 1,223 | 1,237 | 1,182 | 1,184 | 41,500 | 1,184 |
| 2021-05-20 | 1,198 | 1,234 | 1,197 | 1,212 | 41,900 | 1,212 |
| 2021-05-19 | 1,203 | 1,285 | 1,190 | 1,201 | 45,300 | 1,201 |
| 2021-05-18 | 1,181 | 1,229 | 1,172 | 1,220 | 39,900 | 1,220 |
| 2021-05-17 | 1,207 | 1,226 | 1,168 | 1,168 | 36,700 | 1,168 |
| 2021-05-14 | 1,263 | 1,280 | 1,208 | 1,208 | 78,100 | 1,208 |
| 2021-05-13 | 1,216 | 1,240 | 1,151 | 1,186 | 51,000 | 1,186 |
| 2021-05-12 | 1,247 | 1,255 | 1,224 | 1,224 | 47,700 | 1,224 |
| 2021-05-11 | 1,260 | 1,273 | 1,246 | 1,251 | 73,600 | 1,251 |
| 2021-05-10 | 1,249 | 1,283 | 1,245 | 1,272 | 25,100 | 1,272 |
| 2021-05-07 | 1,265 | 1,276 | 1,246 | 1,251 | 35,100 | 1,251 |
| 2021-05-06 | 1,200 | 1,271 | 1,200 | 1,250 | 42,200 | 1,250 |
| 2021-04-30 | 1,223 | 1,250 | 1,223 | 1,223 | 39,700 | 1,223 |
| 2021-04-28 | 1,226 | 1,246 | 1,218 | 1,221 | 39,600 | 1,221 |
| 2021-04-27 | 1,250 | 1,255 | 1,229 | 1,231 | 43,500 | 1,231 |
| 2021-04-26 | 1,253 | 1,264 | 1,243 | 1,250 | 63,800 | 1,250 |
| 2021-04-23 | 1,248 | 1,252 | 1,221 | 1,223 | 58,100 | 1,223 |
| 2021-04-22 | 1,260 | 1,282 | 1,243 | 1,261 | 38,700 | 1,261 |
| 2021-04-21 | 1,239 | 1,269 | 1,232 | 1,260 | 53,400 | 1,260 |
| 2021-04-20 | 1,288 | 1,293 | 1,245 | 1,250 | 54,300 | 1,250 |
| 2021-04-19 | 1,279 | 1,305 | 1,273 | 1,305 | 24,500 | 1,305 |
| 2021-04-16 | 1,294 | 1,294 | 1,276 | 1,287 | 14,400 | 1,287 |
| 2021-04-15 | 1,264 | 1,293 | 1,264 | 1,289 | 14,300 | 1,289 |
| 2021-04-14 | 1,264 | 1,278 | 1,245 | 1,275 | 17,100 | 1,275 |
| 2021-04-13 | 1,278 | 1,298 | 1,262 | 1,264 | 32,200 | 1,264 |
| 2021-04-12 | 1,256 | 1,273 | 1,222 | 1,273 | 25,000 | 1,273 |
| 2021-04-09 | 1,260 | 1,277 | 1,240 | 1,253 | 29,400 | 1,253 |
| 2021-04-08 | 1,276 | 1,279 | 1,243 | 1,253 | 37,400 | 1,253 |
| 2021-04-07 | 1,260 | 1,287 | 1,243 | 1,283 | 47,400 | 1,283 |
| 2021-04-06 | 1,280 | 1,288 | 1,246 | 1,260 | 67,800 | 1,260 |
| 2021-04-05 | 1,301 | 1,301 | 1,269 | 1,279 | 23,600 | 1,279 |
| 2021-04-02 | 1,321 | 1,321 | 1,267 | 1,294 | 22,600 | 1,294 |
| 2021-04-01 | 1,305 | 1,322 | 1,288 | 1,291 | 40,300 | 1,291 |
| 2021-03-31 | 1,300 | 1,325 | 1,293 | 1,313 | 63,600 | 1,313 |
| 2021-03-30 | 1,378 | 1,400 | 1,315 | 1,319 | 89,100 | 1,319 |
| 2021-03-29 | 1,358 | 1,421 | 1,351 | 1,415 | 115,500 | 1,415 |
| 2021-03-26 | 1,364 | 1,365 | 1,330 | 1,345 | 65,000 | 1,345 |
| 2021-03-25 | 1,335 | 1,361 | 1,289 | 1,358 | 68,200 | 1,358 |
| 2021-03-24 | 1,326 | 1,331 | 1,286 | 1,300 | 47,200 | 1,300 |
| 2021-03-23 | 1,348 | 1,348 | 1,318 | 1,331 | 45,900 | 1,331 |
| 2021-03-22 | 1,324 | 1,336 | 1,293 | 1,328 | 63,200 | 1,328 |
| 2021-03-19 | 1,290 | 1,316 | 1,267 | 1,316 | 80,800 | 1,316 |
| 2021-03-18 | 1,301 | 1,301 | 1,274 | 1,295 | 63,300 | 1,295 |
| 2021-03-17 | 1,286 | 1,297 | 1,261 | 1,294 | 45,000 | 1,294 |
| 2021-03-16 | 1,267 | 1,291 | 1,242 | 1,286 | 71,600 | 1,286 |
| 2021-03-15 | 1,246 | 1,269 | 1,230 | 1,267 | 53,800 | 1,267 |
| 2021-03-12 | 1,258 | 1,258 | 1,211 | 1,234 | 81,100 | 1,234 |
| 2021-03-11 | 1,234 | 1,239 | 1,221 | 1,234 | 61,900 | 1,234 |
| 2021-03-10 | 1,220 | 1,237 | 1,205 | 1,222 | 68,300 | 1,222 |
| 2021-03-09 | 1,200 | 1,242 | 1,199 | 1,235 | 102,700 | 1,235 |
| 2021-03-08 | 1,214 | 1,237 | 1,178 | 1,196 | 95,200 | 1,196 |
| 2021-03-05 | 1,175 | 1,184 | 1,145 | 1,184 | 100,500 | 1,184 |
| 2021-03-04 | 1,124 | 1,158 | 1,122 | 1,150 | 83,200 | 1,150 |
| 2021-03-03 | 1,110 | 1,155 | 1,088 | 1,130 | 108,800 | 1,130 |
| 2021-03-02 | 1,139 | 1,139 | 1,108 | 1,129 | 67,700 | 1,129 |
| 2021-03-01 | 1,077 | 1,127 | 1,077 | 1,122 | 53,300 | 1,122 |
| 2021-02-26 | 1,098 | 1,105 | 1,063 | 1,063 | 75,400 | 1,063 |
| 2021-02-25 | 1,067 | 1,104 | 1,040 | 1,098 | 61,800 | 1,098 |
| 2021-02-24 | 1,068 | 1,077 | 1,034 | 1,046 | 91,000 | 1,046 |
| 2021-02-22 | 1,099 | 1,099 | 1,071 | 1,077 | 24,900 | 1,077 |
| 2021-02-19 | 1,068 | 1,090 | 1,061 | 1,083 | 42,300 | 1,083 |
| 2021-02-18 | 1,126 | 1,130 | 1,072 | 1,079 | 68,400 | 1,079 |
| 2021-02-17 | 1,124 | 1,155 | 1,108 | 1,127 | 58,700 | 1,127 |
| 2021-02-16 | 1,143 | 1,153 | 1,117 | 1,130 | 70,000 | 1,130 |
| 2021-02-15 | 1,120 | 1,149 | 1,113 | 1,132 | 49,000 | 1,132 |
| 2021-02-12 | 1,112 | 1,137 | 1,100 | 1,116 | 42,200 | 1,116 |
| 2021-02-10 | 1,097 | 1,150 | 1,067 | 1,115 | 46,000 | 1,115 |
| 2021-02-09 | 1,133 | 1,133 | 1,100 | 1,119 | 38,400 | 1,119 |
| 2021-02-08 | 1,113 | 1,133 | 1,112 | 1,127 | 54,400 | 1,127 |
| 2021-02-05 | 1,100 | 1,119 | 1,090 | 1,109 | 57,200 | 1,109 |
| 2021-02-04 | 1,079 | 1,100 | 1,079 | 1,090 | 39,900 | 1,090 |
| 2021-02-03 | 1,094 | 1,106 | 1,070 | 1,083 | 33,500 | 1,083 |
| 2021-02-02 | 1,065 | 1,092 | 1,060 | 1,089 | 52,900 | 1,089 |
| 2021-02-01 | 1,056 | 1,100 | 1,056 | 1,080 | 35,800 | 1,080 |
| 2021-01-29 | 1,093 | 1,103 | 1,076 | 1,076 | 41,300 | 1,076 |
| 2021-01-28 | 1,082 | 1,113 | 1,075 | 1,098 | 100,700 | 1,098 |
| 2021-01-27 | 1,111 | 1,111 | 1,091 | 1,104 | 51,700 | 1,104 |
| 2021-01-26 | 1,122 | 1,122 | 1,091 | 1,110 | 55,300 | 1,110 |
| 2021-01-25 | 1,124 | 1,148 | 1,112 | 1,125 | 42,700 | 1,125 |
| 2021-01-22 | 1,109 | 1,116 | 1,080 | 1,102 | 59,600 | 1,102 |
| 2021-01-21 | 1,130 | 1,140 | 1,113 | 1,118 | 87,200 | 1,118 |
| 2021-01-20 | 1,088 | 1,125 | 1,081 | 1,120 | 40,500 | 1,120 |
| 2021-01-19 | 1,125 | 1,125 | 1,086 | 1,093 | 45,300 | 1,093 |
| 2021-01-18 | 1,121 | 1,121 | 1,104 | 1,118 | 27,700 | 1,118 |
| 2021-01-15 | 1,132 | 1,140 | 1,102 | 1,112 | 39,400 | 1,112 |
| 2021-01-14 | 1,137 | 1,137 | 1,112 | 1,132 | 41,800 | 1,132 |
| 2021-01-13 | 1,152 | 1,171 | 1,122 | 1,127 | 100,800 | 1,127 |
| 2021-01-12 | 1,140 | 1,160 | 1,129 | 1,160 | 35,400 | 1,160 |
| 2021-01-08 | 1,132 | 1,152 | 1,125 | 1,149 | 98,600 | 1,149 |
| 2021-01-07 | 1,169 | 1,169 | 1,118 | 1,125 | 105,300 | 1,125 |
| 2021-01-06 | 1,102 | 1,153 | 1,098 | 1,153 | 76,900 | 1,153 |
| 2021-01-05 | 1,101 | 1,101 | 1,064 | 1,080 | 48,900 | 1,080 |
| 2021-01-04 | 1,120 | 1,120 | 1,081 | 1,101 | 50,000 | 1,101 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
