8125 (株)ワキタ 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 | 1,080 | 1,085 | 1,076 | 1,076 | 27,800 | 1,076 |
| 2021-12-29 | 1,064 | 1,093 | 1,064 | 1,093 | 56,500 | 1,093 |
| 2021-12-28 | 1,068 | 1,071 | 1,055 | 1,070 | 42,400 | 1,070 |
| 2021-12-27 | 1,050 | 1,061 | 1,047 | 1,056 | 37,000 | 1,056 |
| 2021-12-24 | 1,055 | 1,056 | 1,050 | 1,051 | 22,500 | 1,051 |
| 2021-12-23 | 1,043 | 1,052 | 1,036 | 1,051 | 66,900 | 1,051 |
| 2021-12-22 | 1,048 | 1,051 | 1,027 | 1,040 | 82,900 | 1,040 |
| 2021-12-21 | 1,055 | 1,057 | 1,042 | 1,048 | 70,000 | 1,048 |
| 2021-12-20 | 1,058 | 1,060 | 1,029 | 1,031 | 99,700 | 1,031 |
| 2021-12-17 | 1,079 | 1,085 | 1,066 | 1,067 | 102,300 | 1,067 |
| 2021-12-16 | 1,078 | 1,078 | 1,066 | 1,075 | 50,000 | 1,075 |
| 2021-12-15 | 1,060 | 1,075 | 1,059 | 1,071 | 34,700 | 1,071 |
| 2021-12-14 | 1,069 | 1,074 | 1,056 | 1,061 | 43,800 | 1,061 |
| 2021-12-13 | 1,072 | 1,081 | 1,063 | 1,070 | 37,600 | 1,070 |
| 2021-12-10 | 1,079 | 1,079 | 1,066 | 1,078 | 65,100 | 1,078 |
| 2021-12-09 | 1,063 | 1,072 | 1,060 | 1,067 | 43,500 | 1,067 |
| 2021-12-08 | 1,082 | 1,082 | 1,062 | 1,068 | 44,900 | 1,068 |
| 2021-12-07 | 1,055 | 1,083 | 1,042 | 1,081 | 58,800 | 1,081 |
| 2021-12-06 | 1,045 | 1,051 | 1,035 | 1,042 | 43,300 | 1,042 |
| 2021-12-03 | 1,044 | 1,044 | 1,023 | 1,041 | 108,000 | 1,041 |
| 2021-12-02 | 1,023 | 1,042 | 1,023 | 1,025 | 63,000 | 1,025 |
| 2021-12-01 | 1,021 | 1,044 | 1,020 | 1,024 | 64,100 | 1,024 |
| 2021-11-30 | 1,036 | 1,053 | 1,026 | 1,026 | 114,000 | 1,026 |
| 2021-11-29 | 1,049 | 1,049 | 1,024 | 1,030 | 77,800 | 1,030 |
| 2021-11-26 | 1,067 | 1,074 | 1,045 | 1,053 | 56,100 | 1,053 |
| 2021-11-25 | 1,061 | 1,074 | 1,061 | 1,068 | 49,700 | 1,068 |
| 2021-11-24 | 1,059 | 1,071 | 1,053 | 1,053 | 62,800 | 1,053 |
| 2021-11-22 | 1,036 | 1,052 | 1,032 | 1,049 | 81,100 | 1,049 |
| 2021-11-19 | 1,023 | 1,042 | 1,020 | 1,037 | 49,500 | 1,037 |
| 2021-11-18 | 1,021 | 1,029 | 1,010 | 1,019 | 64,500 | 1,019 |
| 2021-11-17 | 1,032 | 1,032 | 1,016 | 1,016 | 45,100 | 1,016 |
| 2021-11-16 | 1,040 | 1,042 | 1,022 | 1,026 | 42,300 | 1,026 |
| 2021-11-15 | 1,044 | 1,052 | 1,026 | 1,036 | 43,800 | 1,036 |
| 2021-11-12 | 1,015 | 1,042 | 1,015 | 1,034 | 42,200 | 1,034 |
| 2021-11-11 | 1,022 | 1,026 | 1,015 | 1,015 | 25,400 | 1,015 |
| 2021-11-10 | 1,023 | 1,033 | 1,020 | 1,026 | 36,500 | 1,026 |
| 2021-11-09 | 1,038 | 1,045 | 1,024 | 1,026 | 29,900 | 1,026 |
| 2021-11-08 | 1,052 | 1,060 | 1,042 | 1,042 | 40,400 | 1,042 |
| 2021-11-05 | 1,085 | 1,085 | 1,048 | 1,048 | 74,800 | 1,048 |
| 2021-11-04 | 1,066 | 1,115 | 1,057 | 1,115 | 128,200 | 1,115 |
| 2021-11-02 | 1,058 | 1,062 | 1,047 | 1,047 | 47,000 | 1,047 |
| 2021-11-01 | 1,050 | 1,055 | 1,037 | 1,055 | 55,500 | 1,055 |
| 2021-10-29 | 1,023 | 1,037 | 1,019 | 1,030 | 112,400 | 1,030 |
| 2021-10-28 | 1,018 | 1,030 | 1,012 | 1,013 | 378,700 | 1,013 |
| 2021-10-27 | 1,024 | 1,030 | 1,019 | 1,023 | 59,200 | 1,023 |
| 2021-10-26 | 1,035 | 1,038 | 1,023 | 1,029 | 90,000 | 1,029 |
| 2021-10-25 | 1,017 | 1,026 | 1,014 | 1,014 | 30,500 | 1,014 |
| 2021-10-22 | 1,021 | 1,025 | 1,015 | 1,024 | 73,700 | 1,024 |
| 2021-10-21 | 1,042 | 1,045 | 1,030 | 1,031 | 14,500 | 1,031 |
| 2021-10-20 | 1,044 | 1,054 | 1,042 | 1,042 | 58,100 | 1,042 |
| 2021-10-19 | 1,041 | 1,055 | 1,037 | 1,041 | 57,900 | 1,041 |
| 2021-10-18 | 1,026 | 1,045 | 1,026 | 1,031 | 162,500 | 1,031 |
| 2021-10-15 | 1,021 | 1,029 | 1,014 | 1,025 | 63,300 | 1,025 |
| 2021-10-14 | 1,015 | 1,021 | 1,008 | 1,013 | 54,500 | 1,013 |
| 2021-10-13 | 1,017 | 1,025 | 1,015 | 1,023 | 72,100 | 1,023 |
| 2021-10-12 | 1,048 | 1,048 | 1,013 | 1,016 | 124,500 | 1,016 |
| 2021-10-11 | 1,055 | 1,055 | 1,036 | 1,040 | 67,800 | 1,040 |
| 2021-10-08 | 1,067 | 1,071 | 1,054 | 1,061 | 61,300 | 1,061 |
| 2021-10-07 | 1,041 | 1,058 | 1,037 | 1,037 | 43,500 | 1,037 |
| 2021-10-06 | 1,033 | 1,057 | 1,032 | 1,038 | 47,500 | 1,038 |
| 2021-10-05 | 1,044 | 1,046 | 1,023 | 1,029 | 69,400 | 1,029 |
| 2021-10-04 | 1,050 | 1,063 | 1,049 | 1,060 | 35,300 | 1,060 |
| 2021-10-01 | 1,075 | 1,075 | 1,043 | 1,049 | 62,000 | 1,049 |
| 2021-09-30 | 1,076 | 1,097 | 1,076 | 1,086 | 52,600 | 1,086 |
| 2021-09-29 | 1,078 | 1,080 | 1,062 | 1,076 | 70,400 | 1,076 |
| 2021-09-28 | 1,087 | 1,096 | 1,070 | 1,095 | 57,400 | 1,095 |
| 2021-09-27 | 1,102 | 1,105 | 1,088 | 1,089 | 53,900 | 1,089 |
| 2021-09-24 | 1,091 | 1,091 | 1,071 | 1,091 | 89,800 | 1,091 |
| 2021-09-22 | 1,080 | 1,086 | 1,070 | 1,074 | 69,500 | 1,074 |
| 2021-09-21 | 1,092 | 1,095 | 1,071 | 1,088 | 72,500 | 1,088 |
| 2021-09-17 | 1,086 | 1,110 | 1,077 | 1,110 | 166,300 | 1,110 |
| 2021-09-16 | 1,072 | 1,093 | 1,067 | 1,088 | 87,500 | 1,088 |
| 2021-09-15 | 1,080 | 1,080 | 1,055 | 1,069 | 68,800 | 1,069 |
| 2021-09-14 | 1,078 | 1,096 | 1,074 | 1,093 | 101,400 | 1,093 |
| 2021-09-13 | 1,062 | 1,074 | 1,055 | 1,074 | 65,500 | 1,074 |
| 2021-09-10 | 1,048 | 1,062 | 1,044 | 1,062 | 135,100 | 1,062 |
| 2021-09-09 | 1,044 | 1,050 | 1,040 | 1,040 | 52,800 | 1,040 |
| 2021-09-08 | 1,062 | 1,062 | 1,044 | 1,050 | 78,700 | 1,050 |
| 2021-09-07 | 1,053 | 1,072 | 1,053 | 1,059 | 91,800 | 1,059 |
| 2021-09-06 | 1,038 | 1,044 | 1,030 | 1,041 | 46,500 | 1,041 |
| 2021-09-03 | 1,025 | 1,036 | 1,022 | 1,028 | 73,100 | 1,028 |
| 2021-09-02 | 1,019 | 1,025 | 1,015 | 1,025 | 44,100 | 1,025 |
| 2021-09-01 | 1,013 | 1,022 | 1,010 | 1,019 | 56,400 | 1,019 |
| 2021-08-31 | 1,016 | 1,021 | 1,005 | 1,014 | 60,000 | 1,014 |
| 2021-08-30 | 1,005 | 1,016 | 1,002 | 1,016 | 42,100 | 1,016 |
| 2021-08-27 | 995 | 1,001 | 988 | 1,001 | 67,400 | 1,001 |
| 2021-08-26 | 1,010 | 1,010 | 998 | 1,001 | 47,200 | 1,001 |
| 2021-08-25 | 1,009 | 1,022 | 1,004 | 1,009 | 70,300 | 1,009 |
| 2021-08-24 | 997 | 1,012 | 995 | 1,004 | 72,900 | 1,004 |
| 2021-08-23 | 998 | 1,001 | 982 | 996 | 80,200 | 996 |
| 2021-08-20 | 999 | 1,005 | 992 | 995 | 59,000 | 995 |
| 2021-08-19 | 1,010 | 1,010 | 992 | 994 | 58,300 | 994 |
| 2021-08-18 | 1,015 | 1,016 | 1,001 | 1,011 | 71,700 | 1,011 |
| 2021-08-17 | 1,003 | 1,023 | 999 | 1,016 | 72,500 | 1,016 |
| 2021-08-16 | 1,016 | 1,016 | 995 | 998 | 65,100 | 998 |
| 2021-08-13 | 1,020 | 1,020 | 1,013 | 1,014 | 26,300 | 1,014 |
| 2021-08-12 | 1,025 | 1,025 | 1,015 | 1,020 | 39,400 | 1,020 |
| 2021-08-11 | 1,020 | 1,021 | 1,016 | 1,020 | 62,300 | 1,020 |
| 2021-08-10 | 1,015 | 1,022 | 1,009 | 1,012 | 47,900 | 1,012 |
| 2021-08-06 | 1,014 | 1,022 | 1,010 | 1,016 | 66,700 | 1,016 |
| 2021-08-05 | 1,001 | 1,012 | 1,001 | 1,012 | 53,000 | 1,012 |
| 2021-08-04 | 1,018 | 1,019 | 1,003 | 1,006 | 57,000 | 1,006 |
| 2021-08-03 | 1,037 | 1,055 | 1,013 | 1,015 | 43,600 | 1,015 |
| 2021-08-02 | 1,034 | 1,039 | 1,027 | 1,035 | 55,400 | 1,035 |
| 2021-07-30 | 1,042 | 1,047 | 1,018 | 1,022 | 88,500 | 1,022 |
| 2021-07-29 | 1,048 | 1,048 | 1,035 | 1,047 | 44,000 | 1,047 |
| 2021-07-28 | 1,040 | 1,057 | 1,036 | 1,049 | 54,300 | 1,049 |
| 2021-07-27 | 1,049 | 1,049 | 1,036 | 1,047 | 78,400 | 1,047 |
| 2021-07-26 | 1,053 | 1,053 | 1,030 | 1,036 | 41,900 | 1,036 |
| 2021-07-21 | 1,026 | 1,042 | 1,025 | 1,037 | 97,200 | 1,037 |
| 2021-07-20 | 1,030 | 1,033 | 1,012 | 1,024 | 78,700 | 1,024 |
| 2021-07-19 | 1,050 | 1,052 | 1,025 | 1,032 | 122,500 | 1,032 |
| 2021-07-16 | 1,041 | 1,061 | 1,036 | 1,056 | 87,200 | 1,056 |
| 2021-07-15 | 1,050 | 1,068 | 1,046 | 1,051 | 170,700 | 1,051 |
| 2021-07-14 | 1,041 | 1,061 | 1,041 | 1,050 | 63,900 | 1,050 |
| 2021-07-13 | 1,029 | 1,048 | 1,029 | 1,044 | 59,700 | 1,044 |
| 2021-07-12 | 1,069 | 1,069 | 1,017 | 1,022 | 117,100 | 1,022 |
| 2021-07-09 | 990 | 1,014 | 986 | 1,009 | 181,500 | 1,009 |
| 2021-07-08 | 1,003 | 1,009 | 1,000 | 1,000 | 60,500 | 1,000 |
| 2021-07-07 | 1,001 | 1,009 | 1,001 | 1,003 | 59,100 | 1,003 |
| 2021-07-06 | 1,026 | 1,026 | 1,009 | 1,013 | 45,000 | 1,013 |
| 2021-07-05 | 1,050 | 1,050 | 1,018 | 1,021 | 86,700 | 1,021 |
| 2021-07-02 | 1,042 | 1,042 | 1,026 | 1,038 | 62,500 | 1,038 |
| 2021-07-01 | 1,024 | 1,038 | 1,021 | 1,030 | 75,900 | 1,030 |
| 2021-06-30 | 1,053 | 1,060 | 1,024 | 1,024 | 120,100 | 1,024 |
| 2021-06-29 | 1,060 | 1,062 | 1,040 | 1,046 | 124,600 | 1,046 |
| 2021-06-28 | 1,064 | 1,077 | 1,057 | 1,063 | 75,500 | 1,063 |
| 2021-06-25 | 1,063 | 1,071 | 1,056 | 1,064 | 100,900 | 1,064 |
| 2021-06-24 | 1,075 | 1,076 | 1,060 | 1,063 | 70,400 | 1,063 |
| 2021-06-23 | 1,095 | 1,096 | 1,074 | 1,075 | 112,900 | 1,075 |
| 2021-06-22 | 1,094 | 1,102 | 1,085 | 1,100 | 163,400 | 1,100 |
| 2021-06-21 | 1,074 | 1,081 | 1,061 | 1,076 | 181,200 | 1,076 |
| 2021-06-18 | 1,100 | 1,100 | 1,076 | 1,087 | 186,700 | 1,087 |
| 2021-06-17 | 1,111 | 1,117 | 1,100 | 1,103 | 74,000 | 1,103 |
| 2021-06-16 | 1,117 | 1,119 | 1,104 | 1,109 | 71,300 | 1,109 |
| 2021-06-15 | 1,103 | 1,126 | 1,096 | 1,119 | 125,000 | 1,119 |
| 2021-06-14 | 1,109 | 1,111 | 1,095 | 1,109 | 61,100 | 1,109 |
| 2021-06-11 | 1,115 | 1,115 | 1,102 | 1,102 | 101,900 | 1,102 |
| 2021-06-10 | 1,122 | 1,122 | 1,102 | 1,119 | 89,600 | 1,119 |
| 2021-06-09 | 1,149 | 1,154 | 1,120 | 1,123 | 72,600 | 1,123 |
| 2021-06-08 | 1,133 | 1,150 | 1,126 | 1,149 | 76,800 | 1,149 |
| 2021-06-07 | 1,141 | 1,148 | 1,132 | 1,133 | 48,900 | 1,133 |
| 2021-06-04 | 1,150 | 1,152 | 1,138 | 1,141 | 42,400 | 1,141 |
| 2021-06-03 | 1,143 | 1,156 | 1,133 | 1,140 | 69,800 | 1,140 |
| 2021-06-02 | 1,150 | 1,160 | 1,141 | 1,153 | 173,100 | 1,153 |
| 2021-06-01 | 1,119 | 1,149 | 1,112 | 1,144 | 197,800 | 1,144 |
| 2021-05-31 | 1,105 | 1,119 | 1,103 | 1,112 | 126,900 | 1,112 |
| 2021-05-28 | 1,113 | 1,126 | 1,100 | 1,122 | 260,000 | 1,122 |
| 2021-05-27 | 1,134 | 1,136 | 1,102 | 1,102 | 192,000 | 1,102 |
| 2021-05-26 | 1,155 | 1,155 | 1,130 | 1,134 | 74,100 | 1,134 |
| 2021-05-25 | 1,178 | 1,182 | 1,156 | 1,160 | 139,400 | 1,160 |
| 2021-05-24 | 1,145 | 1,170 | 1,134 | 1,170 | 138,400 | 1,170 |
| 2021-05-21 | 1,170 | 1,174 | 1,150 | 1,157 | 131,100 | 1,157 |
| 2021-05-20 | 1,154 | 1,169 | 1,151 | 1,166 | 81,900 | 1,166 |
| 2021-05-19 | 1,140 | 1,163 | 1,137 | 1,154 | 148,600 | 1,154 |
| 2021-05-18 | 1,141 | 1,146 | 1,130 | 1,140 | 72,600 | 1,140 |
| 2021-05-17 | 1,130 | 1,152 | 1,116 | 1,129 | 126,500 | 1,129 |
| 2021-05-14 | 1,132 | 1,134 | 1,110 | 1,118 | 111,100 | 1,118 |
| 2021-05-13 | 1,112 | 1,135 | 1,101 | 1,110 | 271,100 | 1,110 |
| 2021-05-12 | 1,102 | 1,154 | 1,098 | 1,137 | 386,800 | 1,137 |
| 2021-05-11 | 1,100 | 1,109 | 1,096 | 1,098 | 106,200 | 1,098 |
| 2021-05-10 | 1,089 | 1,103 | 1,086 | 1,100 | 63,300 | 1,100 |
| 2021-05-07 | 1,081 | 1,090 | 1,074 | 1,084 | 86,200 | 1,084 |
| 2021-05-06 | 1,060 | 1,083 | 1,059 | 1,068 | 89,700 | 1,068 |
| 2021-04-30 | 1,050 | 1,060 | 1,050 | 1,051 | 74,000 | 1,051 |
| 2021-04-28 | 1,045 | 1,063 | 1,045 | 1,046 | 79,300 | 1,046 |
| 2021-04-27 | 1,060 | 1,063 | 1,039 | 1,045 | 101,500 | 1,045 |
| 2021-04-26 | 1,093 | 1,105 | 1,059 | 1,063 | 227,500 | 1,063 |
| 2021-04-23 | 1,095 | 1,098 | 1,088 | 1,095 | 69,000 | 1,095 |
| 2021-04-22 | 1,082 | 1,100 | 1,078 | 1,098 | 73,800 | 1,098 |
| 2021-04-21 | 1,065 | 1,088 | 1,057 | 1,073 | 144,300 | 1,073 |
| 2021-04-20 | 1,082 | 1,099 | 1,076 | 1,081 | 58,400 | 1,081 |
| 2021-04-19 | 1,097 | 1,098 | 1,079 | 1,094 | 100,700 | 1,094 |
| 2021-04-16 | 1,106 | 1,108 | 1,068 | 1,090 | 122,500 | 1,090 |
| 2021-04-15 | 1,130 | 1,130 | 1,090 | 1,103 | 188,900 | 1,103 |
| 2021-04-14 | 1,121 | 1,141 | 1,105 | 1,133 | 218,000 | 1,133 |
| 2021-04-13 | 1,120 | 1,157 | 1,114 | 1,119 | 304,800 | 1,119 |
| 2021-04-12 | 1,070 | 1,137 | 1,067 | 1,131 | 518,500 | 1,131 |
| 2021-04-09 | 1,026 | 1,066 | 1,021 | 1,040 | 283,300 | 1,040 |
| 2021-04-08 | 1,012 | 1,028 | 1,004 | 1,018 | 138,000 | 1,018 |
| 2021-04-07 | 988 | 1,015 | 986 | 1,015 | 103,100 | 1,015 |
| 2021-04-06 | 1,011 | 1,013 | 977 | 988 | 83,300 | 988 |
| 2021-04-05 | 1,010 | 1,013 | 1,001 | 1,008 | 39,500 | 1,008 |
| 2021-04-02 | 1,006 | 1,015 | 996 | 1,001 | 79,500 | 1,001 |
| 2021-04-01 | 993 | 1,009 | 986 | 992 | 89,500 | 992 |
| 2021-03-31 | 1,005 | 1,015 | 998 | 999 | 180,200 | 999 |
| 2021-03-30 | 1,035 | 1,036 | 1,012 | 1,014 | 106,700 | 1,014 |
| 2021-03-29 | 1,043 | 1,043 | 1,018 | 1,035 | 183,200 | 1,035 |
| 2021-03-26 | 1,039 | 1,039 | 1,026 | 1,033 | 78,500 | 1,033 |
| 2021-03-25 | 1,030 | 1,044 | 1,024 | 1,029 | 86,300 | 1,029 |
| 2021-03-24 | 1,030 | 1,035 | 1,010 | 1,016 | 79,200 | 1,016 |
| 2021-03-23 | 1,060 | 1,068 | 1,041 | 1,041 | 99,300 | 1,041 |
| 2021-03-22 | 1,057 | 1,061 | 1,042 | 1,057 | 118,700 | 1,057 |
| 2021-03-19 | 1,025 | 1,074 | 1,020 | 1,062 | 404,200 | 1,062 |
| 2021-03-18 | 1,025 | 1,025 | 1,013 | 1,019 | 127,400 | 1,019 |
| 2021-03-17 | 1,013 | 1,024 | 1,007 | 1,019 | 182,600 | 1,019 |
| 2021-03-16 | 1,002 | 1,011 | 1,001 | 1,010 | 125,300 | 1,010 |
| 2021-03-15 | 981 | 997 | 980 | 996 | 154,100 | 996 |
| 2021-03-12 | 963 | 974 | 957 | 974 | 113,700 | 974 |
| 2021-03-11 | 959 | 971 | 959 | 967 | 109,200 | 967 |
| 2021-03-10 | 959 | 968 | 957 | 963 | 77,900 | 963 |
| 2021-03-09 | 964 | 972 | 958 | 965 | 128,800 | 965 |
| 2021-03-08 | 969 | 973 | 960 | 964 | 120,500 | 964 |
| 2021-03-05 | 954 | 964 | 943 | 962 | 107,200 | 962 |
| 2021-03-04 | 953 | 963 | 948 | 959 | 56,100 | 959 |
| 2021-03-03 | 960 | 963 | 950 | 958 | 63,200 | 958 |
| 2021-03-02 | 964 | 965 | 951 | 956 | 121,600 | 956 |
| 2021-03-01 | 949 | 960 | 944 | 959 | 98,300 | 959 |
| 2021-02-26 | 965 | 965 | 937 | 937 | 188,200 | 937 |
| 2021-02-25 | 979 | 993 | 969 | 971 | 285,300 | 971 |
| 2021-02-24 | 1,014 | 1,020 | 998 | 998 | 309,300 | 998 |
| 2021-02-22 | 1,003 | 1,022 | 1,003 | 1,018 | 95,800 | 1,018 |
| 2021-02-19 | 1,019 | 1,019 | 1,005 | 1,006 | 96,900 | 1,006 |
| 2021-02-18 | 1,035 | 1,038 | 1,020 | 1,021 | 99,500 | 1,021 |
| 2021-02-17 | 1,030 | 1,043 | 1,030 | 1,038 | 82,500 | 1,038 |
| 2021-02-16 | 1,042 | 1,045 | 1,030 | 1,033 | 82,800 | 1,033 |
| 2021-02-15 | 1,046 | 1,057 | 1,035 | 1,040 | 81,900 | 1,040 |
| 2021-02-12 | 1,040 | 1,041 | 1,028 | 1,036 | 70,500 | 1,036 |
| 2021-02-10 | 1,042 | 1,044 | 1,031 | 1,031 | 155,600 | 1,031 |
| 2021-02-09 | 1,033 | 1,042 | 1,029 | 1,042 | 120,600 | 1,042 |
| 2021-02-08 | 1,012 | 1,030 | 1,012 | 1,028 | 168,900 | 1,028 |
| 2021-02-05 | 1,016 | 1,026 | 1,012 | 1,012 | 112,600 | 1,012 |
| 2021-02-04 | 1,005 | 1,020 | 1,004 | 1,017 | 64,700 | 1,017 |
| 2021-02-03 | 1,007 | 1,013 | 1,002 | 1,005 | 77,800 | 1,005 |
| 2021-02-02 | 1,000 | 1,005 | 995 | 1,001 | 92,000 | 1,001 |
| 2021-02-01 | 993 | 1,019 | 990 | 1,005 | 235,500 | 1,005 |
| 2021-01-29 | 1,004 | 1,008 | 991 | 993 | 205,900 | 993 |
| 2021-01-28 | 1,003 | 1,019 | 998 | 1,014 | 293,600 | 1,014 |
| 2021-01-27 | 1,012 | 1,022 | 1,006 | 1,010 | 149,500 | 1,010 |
| 2021-01-26 | 978 | 1,005 | 976 | 1,002 | 163,100 | 1,002 |
| 2021-01-25 | 978 | 983 | 972 | 975 | 120,000 | 975 |
| 2021-01-22 | 983 | 992 | 976 | 983 | 180,800 | 983 |
| 2021-01-21 | 997 | 1,009 | 982 | 985 | 145,000 | 985 |
| 2021-01-20 | 1,010 | 1,011 | 984 | 994 | 119,400 | 994 |
| 2021-01-19 | 1,001 | 1,006 | 992 | 996 | 239,400 | 996 |
| 2021-01-18 | 987 | 1,013 | 986 | 1,013 | 151,300 | 1,013 |
| 2021-01-15 | 1,003 | 1,003 | 978 | 982 | 198,700 | 982 |
| 2021-01-14 | 994 | 997 | 986 | 997 | 166,700 | 997 |
| 2021-01-13 | 1,007 | 1,007 | 989 | 989 | 198,200 | 989 |
| 2021-01-12 | 1,003 | 1,028 | 1,000 | 1,013 | 173,900 | 1,013 |
| 2021-01-08 | 1,049 | 1,055 | 1,036 | 1,044 | 157,700 | 1,044 |
| 2021-01-07 | 1,064 | 1,065 | 1,051 | 1,055 | 128,400 | 1,055 |
| 2021-01-06 | 1,021 | 1,039 | 1,019 | 1,039 | 115,700 | 1,039 |
| 2021-01-05 | 1,026 | 1,031 | 1,014 | 1,030 | 119,000 | 1,030 |
| 2021-01-04 | 1,045 | 1,048 | 1,027 | 1,032 | 86,000 | 1,032 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株