8153 (株)モスフードサービス 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 | 3,100 | 3,115 | 3,080 | 3,080 | 36,100 | 3,080 |
| 2021-12-29 | 3,090 | 3,140 | 3,090 | 3,130 | 58,700 | 3,130 |
| 2021-12-28 | 3,075 | 3,125 | 3,065 | 3,125 | 62,600 | 3,125 |
| 2021-12-27 | 3,075 | 3,075 | 3,050 | 3,060 | 39,400 | 3,060 |
| 2021-12-24 | 3,095 | 3,095 | 3,050 | 3,060 | 36,500 | 3,060 |
| 2021-12-23 | 3,080 | 3,085 | 3,065 | 3,070 | 42,600 | 3,070 |
| 2021-12-22 | 3,075 | 3,075 | 3,050 | 3,060 | 42,500 | 3,060 |
| 2021-12-21 | 3,060 | 3,075 | 3,040 | 3,060 | 74,600 | 3,060 |
| 2021-12-20 | 3,065 | 3,065 | 3,025 | 3,040 | 156,500 | 3,040 |
| 2021-12-17 | 3,100 | 3,120 | 3,070 | 3,075 | 149,300 | 3,075 |
| 2021-12-16 | 3,135 | 3,145 | 3,105 | 3,120 | 59,600 | 3,120 |
| 2021-12-15 | 3,115 | 3,135 | 3,100 | 3,100 | 51,400 | 3,100 |
| 2021-12-14 | 3,095 | 3,130 | 3,095 | 3,105 | 80,000 | 3,105 |
| 2021-12-13 | 3,170 | 3,175 | 3,140 | 3,155 | 32,200 | 3,155 |
| 2021-12-10 | 3,190 | 3,190 | 3,150 | 3,165 | 47,500 | 3,165 |
| 2021-12-09 | 3,190 | 3,190 | 3,155 | 3,170 | 41,500 | 3,170 |
| 2021-12-08 | 3,185 | 3,195 | 3,165 | 3,190 | 47,600 | 3,190 |
| 2021-12-07 | 3,140 | 3,175 | 3,120 | 3,170 | 50,500 | 3,170 |
| 2021-12-06 | 3,115 | 3,135 | 3,100 | 3,100 | 36,200 | 3,100 |
| 2021-12-03 | 3,060 | 3,125 | 3,060 | 3,110 | 53,900 | 3,110 |
| 2021-12-02 | 3,040 | 3,070 | 3,035 | 3,040 | 70,300 | 3,040 |
| 2021-12-01 | 3,060 | 3,100 | 3,035 | 3,075 | 66,700 | 3,075 |
| 2021-11-30 | 3,045 | 3,120 | 3,030 | 3,055 | 98,300 | 3,055 |
| 2021-11-29 | 3,080 | 3,090 | 3,015 | 3,015 | 126,200 | 3,015 |
| 2021-11-26 | 3,105 | 3,130 | 3,105 | 3,115 | 69,100 | 3,115 |
| 2021-11-25 | 3,120 | 3,140 | 3,110 | 3,135 | 44,300 | 3,135 |
| 2021-11-24 | 3,090 | 3,125 | 3,090 | 3,095 | 144,300 | 3,095 |
| 2021-11-22 | 3,105 | 3,105 | 3,070 | 3,090 | 134,100 | 3,090 |
| 2021-11-19 | 3,130 | 3,140 | 3,100 | 3,125 | 71,400 | 3,125 |
| 2021-11-18 | 3,090 | 3,135 | 3,085 | 3,130 | 80,000 | 3,130 |
| 2021-11-17 | 3,105 | 3,125 | 3,080 | 3,090 | 145,600 | 3,090 |
| 2021-11-16 | 3,160 | 3,210 | 3,160 | 3,180 | 57,700 | 3,180 |
| 2021-11-15 | 3,155 | 3,215 | 3,145 | 3,180 | 62,500 | 3,180 |
| 2021-11-12 | 3,115 | 3,150 | 3,115 | 3,135 | 35,900 | 3,135 |
| 2021-11-11 | 3,115 | 3,140 | 3,110 | 3,120 | 30,800 | 3,120 |
| 2021-11-10 | 3,120 | 3,130 | 3,110 | 3,115 | 30,400 | 3,115 |
| 2021-11-09 | 3,150 | 3,160 | 3,115 | 3,120 | 42,000 | 3,120 |
| 2021-11-08 | 3,155 | 3,180 | 3,130 | 3,150 | 36,800 | 3,150 |
| 2021-11-05 | 3,165 | 3,170 | 3,145 | 3,155 | 26,200 | 3,155 |
| 2021-11-04 | 3,220 | 3,220 | 3,155 | 3,165 | 78,700 | 3,165 |
| 2021-11-02 | 3,210 | 3,225 | 3,195 | 3,205 | 35,700 | 3,205 |
| 2021-11-01 | 3,200 | 3,225 | 3,190 | 3,225 | 52,900 | 3,225 |
| 2021-10-29 | 3,145 | 3,180 | 3,130 | 3,170 | 35,400 | 3,170 |
| 2021-10-28 | 3,110 | 3,145 | 3,105 | 3,140 | 227,400 | 3,140 |
| 2021-10-27 | 3,110 | 3,115 | 3,080 | 3,115 | 53,400 | 3,115 |
| 2021-10-26 | 3,090 | 3,110 | 3,080 | 3,110 | 59,700 | 3,110 |
| 2021-10-25 | 3,100 | 3,125 | 3,090 | 3,105 | 57,900 | 3,105 |
| 2021-10-22 | 3,110 | 3,150 | 3,105 | 3,130 | 66,400 | 3,130 |
| 2021-10-21 | 3,120 | 3,135 | 3,095 | 3,120 | 62,300 | 3,120 |
| 2021-10-20 | 3,145 | 3,165 | 3,135 | 3,150 | 38,700 | 3,150 |
| 2021-10-19 | 3,160 | 3,180 | 3,135 | 3,135 | 27,700 | 3,135 |
| 2021-10-18 | 3,180 | 3,180 | 3,140 | 3,160 | 37,300 | 3,160 |
| 2021-10-15 | 3,165 | 3,195 | 3,155 | 3,185 | 53,200 | 3,185 |
| 2021-10-14 | 3,115 | 3,145 | 3,090 | 3,145 | 61,400 | 3,145 |
| 2021-10-13 | 3,195 | 3,200 | 3,140 | 3,140 | 46,900 | 3,140 |
| 2021-10-12 | 3,190 | 3,220 | 3,165 | 3,185 | 75,000 | 3,185 |
| 2021-10-11 | 3,170 | 3,215 | 3,170 | 3,210 | 56,700 | 3,210 |
| 2021-10-08 | 3,135 | 3,215 | 3,125 | 3,195 | 118,500 | 3,195 |
| 2021-10-07 | 3,175 | 3,195 | 3,100 | 3,100 | 105,300 | 3,100 |
| 2021-10-06 | 3,220 | 3,235 | 3,145 | 3,155 | 105,500 | 3,155 |
| 2021-10-05 | 3,225 | 3,245 | 3,185 | 3,200 | 101,600 | 3,200 |
| 2021-10-04 | 3,230 | 3,235 | 3,190 | 3,235 | 81,700 | 3,235 |
| 2021-10-01 | 3,255 | 3,255 | 3,145 | 3,190 | 103,500 | 3,190 |
| 2021-09-30 | 3,260 | 3,290 | 3,250 | 3,275 | 146,400 | 3,275 |
| 2021-09-29 | 3,210 | 3,260 | 3,190 | 3,255 | 298,100 | 3,255 |
| 2021-09-28 | 3,280 | 3,280 | 3,235 | 3,265 | 476,900 | 3,265 |
| 2021-09-27 | 3,305 | 3,330 | 3,265 | 3,270 | 398,500 | 3,270 |
| 2021-09-24 | 3,265 | 3,315 | 3,265 | 3,295 | 488,600 | 3,295 |
| 2021-09-22 | 3,310 | 3,310 | 3,225 | 3,225 | 331,100 | 3,225 |
| 2021-09-21 | 3,275 | 3,325 | 3,265 | 3,315 | 291,000 | 3,315 |
| 2021-09-17 | 3,355 | 3,355 | 3,305 | 3,335 | 347,000 | 3,335 |
| 2021-09-16 | 3,330 | 3,335 | 3,290 | 3,310 | 158,700 | 3,310 |
| 2021-09-15 | 3,405 | 3,415 | 3,310 | 3,315 | 212,800 | 3,315 |
| 2021-09-14 | 3,420 | 3,440 | 3,400 | 3,435 | 191,700 | 3,435 |
| 2021-09-13 | 3,375 | 3,415 | 3,355 | 3,415 | 195,400 | 3,415 |
| 2021-09-10 | 3,315 | 3,370 | 3,315 | 3,370 | 217,900 | 3,370 |
| 2021-09-09 | 3,335 | 3,360 | 3,325 | 3,360 | 111,300 | 3,360 |
| 2021-09-08 | 3,335 | 3,360 | 3,330 | 3,345 | 87,800 | 3,345 |
| 2021-09-07 | 3,325 | 3,345 | 3,315 | 3,340 | 118,600 | 3,340 |
| 2021-09-06 | 3,340 | 3,340 | 3,310 | 3,320 | 82,800 | 3,320 |
| 2021-09-03 | 3,310 | 3,345 | 3,305 | 3,335 | 113,000 | 3,335 |
| 2021-09-02 | 3,270 | 3,310 | 3,270 | 3,310 | 57,600 | 3,310 |
| 2021-09-01 | 3,305 | 3,330 | 3,270 | 3,270 | 50,300 | 3,270 |
| 2021-08-31 | 3,285 | 3,325 | 3,250 | 3,305 | 69,500 | 3,305 |
| 2021-08-30 | 3,310 | 3,330 | 3,270 | 3,300 | 77,500 | 3,300 |
| 2021-08-27 | 3,270 | 3,295 | 3,260 | 3,290 | 45,300 | 3,290 |
| 2021-08-26 | 3,225 | 3,270 | 3,220 | 3,270 | 60,500 | 3,270 |
| 2021-08-25 | 3,210 | 3,240 | 3,200 | 3,210 | 57,500 | 3,210 |
| 2021-08-24 | 3,170 | 3,210 | 3,165 | 3,200 | 57,600 | 3,200 |
| 2021-08-23 | 3,160 | 3,170 | 3,145 | 3,170 | 27,900 | 3,170 |
| 2021-08-20 | 3,130 | 3,155 | 3,130 | 3,130 | 34,500 | 3,130 |
| 2021-08-19 | 3,145 | 3,170 | 3,135 | 3,140 | 44,500 | 3,140 |
| 2021-08-18 | 3,135 | 3,150 | 3,120 | 3,145 | 35,700 | 3,145 |
| 2021-08-17 | 3,115 | 3,135 | 3,105 | 3,110 | 32,900 | 3,110 |
| 2021-08-16 | 3,100 | 3,115 | 3,065 | 3,100 | 63,500 | 3,100 |
| 2021-08-13 | 3,085 | 3,135 | 3,080 | 3,135 | 43,700 | 3,135 |
| 2021-08-12 | 3,100 | 3,100 | 3,085 | 3,100 | 22,000 | 3,100 |
| 2021-08-11 | 3,070 | 3,110 | 3,070 | 3,075 | 42,800 | 3,075 |
| 2021-08-10 | 3,060 | 3,105 | 3,050 | 3,070 | 50,300 | 3,070 |
| 2021-08-06 | 3,070 | 3,075 | 3,050 | 3,050 | 24,100 | 3,050 |
| 2021-08-05 | 3,065 | 3,090 | 3,060 | 3,075 | 22,700 | 3,075 |
| 2021-08-04 | 3,100 | 3,105 | 3,075 | 3,080 | 36,400 | 3,080 |
| 2021-08-03 | 3,155 | 3,170 | 3,115 | 3,115 | 27,700 | 3,115 |
| 2021-08-02 | 3,135 | 3,185 | 3,135 | 3,170 | 38,400 | 3,170 |
| 2021-07-30 | 3,160 | 3,160 | 3,120 | 3,130 | 24,800 | 3,130 |
| 2021-07-29 | 3,160 | 3,175 | 3,145 | 3,175 | 31,900 | 3,175 |
| 2021-07-28 | 3,165 | 3,180 | 3,150 | 3,160 | 23,100 | 3,160 |
| 2021-07-27 | 3,140 | 3,180 | 3,140 | 3,175 | 30,300 | 3,175 |
| 2021-07-26 | 3,150 | 3,160 | 3,125 | 3,140 | 26,300 | 3,140 |
| 2021-07-21 | 3,105 | 3,140 | 3,105 | 3,105 | 22,200 | 3,105 |
| 2021-07-20 | 3,095 | 3,115 | 3,090 | 3,090 | 35,500 | 3,090 |
| 2021-07-19 | 3,125 | 3,135 | 3,105 | 3,125 | 40,500 | 3,125 |
| 2021-07-16 | 3,125 | 3,145 | 3,115 | 3,125 | 25,500 | 3,125 |
| 2021-07-15 | 3,165 | 3,175 | 3,120 | 3,130 | 30,300 | 3,130 |
| 2021-07-14 | 3,160 | 3,195 | 3,155 | 3,165 | 31,900 | 3,165 |
| 2021-07-13 | 3,170 | 3,175 | 3,155 | 3,175 | 26,300 | 3,175 |
| 2021-07-12 | 3,150 | 3,180 | 3,150 | 3,170 | 52,000 | 3,170 |
| 2021-07-09 | 3,090 | 3,110 | 3,065 | 3,105 | 92,800 | 3,105 |
| 2021-07-08 | 3,150 | 3,165 | 3,130 | 3,130 | 34,100 | 3,130 |
| 2021-07-07 | 3,130 | 3,170 | 3,130 | 3,150 | 22,900 | 3,150 |
| 2021-07-06 | 3,150 | 3,175 | 3,130 | 3,165 | 33,800 | 3,165 |
| 2021-07-05 | 3,130 | 3,140 | 3,120 | 3,130 | 28,600 | 3,130 |
| 2021-07-02 | 3,090 | 3,155 | 3,090 | 3,145 | 73,900 | 3,145 |
| 2021-07-01 | 3,060 | 3,090 | 3,040 | 3,090 | 47,800 | 3,090 |
| 2021-06-30 | 3,045 | 3,065 | 3,030 | 3,035 | 40,000 | 3,035 |
| 2021-06-29 | 3,025 | 3,030 | 3,005 | 3,015 | 58,700 | 3,015 |
| 2021-06-28 | 3,045 | 3,060 | 3,035 | 3,050 | 45,500 | 3,050 |
| 2021-06-25 | 3,100 | 3,105 | 3,070 | 3,070 | 31,800 | 3,070 |
| 2021-06-24 | 3,085 | 3,105 | 3,070 | 3,100 | 29,400 | 3,100 |
| 2021-06-23 | 3,080 | 3,090 | 3,070 | 3,090 | 23,900 | 3,090 |
| 2021-06-22 | 3,065 | 3,080 | 3,050 | 3,070 | 51,800 | 3,070 |
| 2021-06-21 | 3,005 | 3,030 | 2,991 | 3,030 | 77,000 | 3,030 |
| 2021-06-18 | 3,070 | 3,070 | 3,030 | 3,035 | 58,400 | 3,035 |
| 2021-06-17 | 3,060 | 3,090 | 3,060 | 3,070 | 32,000 | 3,070 |
| 2021-06-16 | 3,065 | 3,075 | 3,060 | 3,075 | 23,800 | 3,075 |
| 2021-06-15 | 3,080 | 3,090 | 3,060 | 3,065 | 55,700 | 3,065 |
| 2021-06-14 | 3,080 | 3,080 | 3,055 | 3,065 | 31,200 | 3,065 |
| 2021-06-11 | 3,045 | 3,075 | 3,025 | 3,070 | 90,100 | 3,070 |
| 2021-06-10 | 3,120 | 3,120 | 3,060 | 3,090 | 100,600 | 3,090 |
| 2021-06-09 | 3,120 | 3,160 | 3,115 | 3,160 | 45,800 | 3,160 |
| 2021-06-08 | 3,100 | 3,120 | 3,085 | 3,105 | 27,400 | 3,105 |
| 2021-06-07 | 3,090 | 3,110 | 3,060 | 3,105 | 40,200 | 3,105 |
| 2021-06-04 | 3,110 | 3,115 | 3,075 | 3,090 | 51,000 | 3,090 |
| 2021-06-03 | 3,075 | 3,120 | 3,070 | 3,120 | 38,400 | 3,120 |
| 2021-06-02 | 3,095 | 3,095 | 3,060 | 3,070 | 37,300 | 3,070 |
| 2021-06-01 | 3,090 | 3,110 | 3,065 | 3,110 | 33,800 | 3,110 |
| 2021-05-31 | 3,105 | 3,135 | 3,070 | 3,070 | 32,200 | 3,070 |
| 2021-05-28 | 3,075 | 3,120 | 3,075 | 3,115 | 40,300 | 3,115 |
| 2021-05-27 | 3,110 | 3,125 | 3,040 | 3,050 | 97,300 | 3,050 |
| 2021-05-26 | 3,150 | 3,160 | 3,110 | 3,130 | 31,800 | 3,130 |
| 2021-05-25 | 3,180 | 3,195 | 3,160 | 3,170 | 22,800 | 3,170 |
| 2021-05-24 | 3,160 | 3,215 | 3,150 | 3,210 | 35,600 | 3,210 |
| 2021-05-21 | 3,245 | 3,245 | 3,160 | 3,160 | 42,700 | 3,160 |
| 2021-05-20 | 3,180 | 3,245 | 3,180 | 3,245 | 54,400 | 3,245 |
| 2021-05-19 | 3,145 | 3,195 | 3,140 | 3,195 | 44,400 | 3,195 |
| 2021-05-18 | 3,165 | 3,185 | 3,155 | 3,180 | 59,500 | 3,180 |
| 2021-05-17 | 3,145 | 3,170 | 3,080 | 3,165 | 69,200 | 3,165 |
| 2021-05-14 | 3,090 | 3,145 | 3,090 | 3,125 | 50,700 | 3,125 |
| 2021-05-13 | 3,050 | 3,075 | 3,000 | 3,055 | 69,400 | 3,055 |
| 2021-05-12 | 3,055 | 3,075 | 3,035 | 3,050 | 43,400 | 3,050 |
| 2021-05-11 | 3,090 | 3,110 | 3,030 | 3,045 | 68,900 | 3,045 |
| 2021-05-10 | 3,080 | 3,080 | 3,035 | 3,075 | 34,400 | 3,075 |
| 2021-05-07 | 3,080 | 3,080 | 3,040 | 3,045 | 29,700 | 3,045 |
| 2021-05-06 | 3,035 | 3,075 | 3,020 | 3,030 | 49,200 | 3,030 |
| 2021-04-30 | 3,025 | 3,040 | 2,990 | 2,992 | 74,600 | 2,992 |
| 2021-04-28 | 3,030 | 3,040 | 3,010 | 3,025 | 44,100 | 3,025 |
| 2021-04-27 | 3,060 | 3,060 | 3,030 | 3,035 | 31,700 | 3,035 |
| 2021-04-26 | 3,110 | 3,110 | 3,045 | 3,050 | 39,200 | 3,050 |
| 2021-04-23 | 3,050 | 3,090 | 3,050 | 3,070 | 28,000 | 3,070 |
| 2021-04-22 | 3,050 | 3,090 | 3,035 | 3,065 | 45,700 | 3,065 |
| 2021-04-21 | 3,040 | 3,055 | 3,020 | 3,025 | 62,600 | 3,025 |
| 2021-04-20 | 3,070 | 3,100 | 3,050 | 3,075 | 65,700 | 3,075 |
| 2021-04-19 | 3,130 | 3,135 | 3,070 | 3,090 | 81,600 | 3,090 |
| 2021-04-16 | 3,135 | 3,145 | 3,090 | 3,130 | 34,000 | 3,130 |
| 2021-04-15 | 3,125 | 3,150 | 3,120 | 3,145 | 45,400 | 3,145 |
| 2021-04-14 | 3,140 | 3,140 | 3,090 | 3,090 | 55,800 | 3,090 |
| 2021-04-13 | 3,155 | 3,190 | 3,135 | 3,145 | 43,800 | 3,145 |
| 2021-04-12 | 3,200 | 3,200 | 3,170 | 3,185 | 41,600 | 3,185 |
| 2021-04-09 | 3,180 | 3,195 | 3,150 | 3,160 | 77,700 | 3,160 |
| 2021-04-08 | 3,230 | 3,245 | 3,190 | 3,190 | 80,600 | 3,190 |
| 2021-04-07 | 3,225 | 3,270 | 3,225 | 3,260 | 51,800 | 3,260 |
| 2021-04-06 | 3,275 | 3,295 | 3,220 | 3,225 | 57,800 | 3,225 |
| 2021-04-05 | 3,230 | 3,265 | 3,220 | 3,265 | 50,300 | 3,265 |
| 2021-04-02 | 3,205 | 3,230 | 3,190 | 3,210 | 56,700 | 3,210 |
| 2021-04-01 | 3,245 | 3,245 | 3,200 | 3,205 | 62,800 | 3,205 |
| 2021-03-31 | 3,280 | 3,300 | 3,240 | 3,250 | 109,200 | 3,250 |
| 2021-03-30 | 3,315 | 3,345 | 3,270 | 3,285 | 278,300 | 3,285 |
| 2021-03-29 | 3,360 | 3,375 | 3,325 | 3,355 | 612,700 | 3,355 |
| 2021-03-26 | 3,390 | 3,390 | 3,340 | 3,345 | 286,900 | 3,345 |
| 2021-03-25 | 3,400 | 3,405 | 3,350 | 3,365 | 233,200 | 3,365 |
| 2021-03-24 | 3,425 | 3,425 | 3,315 | 3,365 | 167,800 | 3,365 |
| 2021-03-23 | 3,460 | 3,465 | 3,405 | 3,405 | 141,800 | 3,405 |
| 2021-03-22 | 3,445 | 3,475 | 3,405 | 3,460 | 217,600 | 3,460 |
| 2021-03-19 | 3,410 | 3,445 | 3,380 | 3,445 | 198,100 | 3,445 |
| 2021-03-18 | 3,445 | 3,445 | 3,405 | 3,430 | 111,800 | 3,430 |
| 2021-03-17 | 3,390 | 3,450 | 3,375 | 3,450 | 133,500 | 3,450 |
| 2021-03-16 | 3,340 | 3,395 | 3,325 | 3,375 | 102,500 | 3,375 |
| 2021-03-15 | 3,280 | 3,345 | 3,275 | 3,345 | 107,100 | 3,345 |
| 2021-03-12 | 3,315 | 3,315 | 3,250 | 3,280 | 144,500 | 3,280 |
| 2021-03-11 | 3,290 | 3,335 | 3,265 | 3,335 | 115,700 | 3,335 |
| 2021-03-10 | 3,280 | 3,315 | 3,240 | 3,285 | 133,300 | 3,285 |
| 2021-03-09 | 3,215 | 3,280 | 3,195 | 3,270 | 152,900 | 3,270 |
| 2021-03-08 | 3,195 | 3,210 | 3,175 | 3,195 | 74,600 | 3,195 |
| 2021-03-05 | 3,200 | 3,200 | 3,130 | 3,185 | 140,900 | 3,185 |
| 2021-03-04 | 3,120 | 3,215 | 3,120 | 3,215 | 127,600 | 3,215 |
| 2021-03-03 | 3,160 | 3,170 | 3,135 | 3,160 | 67,900 | 3,160 |
| 2021-03-02 | 3,150 | 3,150 | 3,095 | 3,145 | 92,500 | 3,145 |
| 2021-03-01 | 3,120 | 3,150 | 3,095 | 3,145 | 103,800 | 3,145 |
| 2021-02-26 | 3,105 | 3,110 | 3,070 | 3,070 | 100,100 | 3,070 |
| 2021-02-25 | 3,160 | 3,160 | 3,120 | 3,120 | 70,100 | 3,120 |
| 2021-02-24 | 3,105 | 3,140 | 3,105 | 3,140 | 61,200 | 3,140 |
| 2021-02-22 | 3,120 | 3,135 | 3,105 | 3,120 | 45,500 | 3,120 |
| 2021-02-19 | 3,125 | 3,125 | 3,090 | 3,100 | 44,000 | 3,100 |
| 2021-02-18 | 3,165 | 3,165 | 3,110 | 3,125 | 56,100 | 3,125 |
| 2021-02-17 | 3,150 | 3,190 | 3,135 | 3,170 | 69,100 | 3,170 |
| 2021-02-16 | 3,150 | 3,155 | 3,120 | 3,140 | 44,500 | 3,140 |
| 2021-02-15 | 3,150 | 3,180 | 3,130 | 3,155 | 90,700 | 3,155 |
| 2021-02-12 | 3,100 | 3,140 | 3,090 | 3,130 | 62,700 | 3,130 |
| 2021-02-10 | 3,080 | 3,095 | 3,055 | 3,075 | 46,000 | 3,075 |
| 2021-02-09 | 3,085 | 3,085 | 3,055 | 3,080 | 51,700 | 3,080 |
| 2021-02-08 | 3,120 | 3,135 | 3,085 | 3,110 | 54,500 | 3,110 |
| 2021-02-05 | 3,100 | 3,115 | 3,080 | 3,105 | 45,800 | 3,105 |
| 2021-02-04 | 3,085 | 3,110 | 3,075 | 3,080 | 31,500 | 3,080 |
| 2021-02-03 | 3,055 | 3,115 | 3,050 | 3,085 | 51,100 | 3,085 |
| 2021-02-02 | 3,055 | 3,055 | 3,035 | 3,055 | 54,800 | 3,055 |
| 2021-02-01 | 3,090 | 3,090 | 3,060 | 3,060 | 44,200 | 3,060 |
| 2021-01-29 | 3,110 | 3,145 | 3,095 | 3,105 | 69,900 | 3,105 |
| 2021-01-28 | 3,090 | 3,140 | 3,085 | 3,140 | 264,800 | 3,140 |
| 2021-01-27 | 3,095 | 3,125 | 3,085 | 3,105 | 66,500 | 3,105 |
| 2021-01-26 | 3,045 | 3,070 | 3,035 | 3,070 | 45,300 | 3,070 |
| 2021-01-25 | 3,075 | 3,075 | 3,035 | 3,065 | 34,100 | 3,065 |
| 2021-01-22 | 3,100 | 3,105 | 3,045 | 3,060 | 58,300 | 3,060 |
| 2021-01-21 | 3,135 | 3,165 | 3,090 | 3,105 | 81,000 | 3,105 |
| 2021-01-20 | 3,115 | 3,135 | 3,080 | 3,135 | 69,600 | 3,135 |
| 2021-01-19 | 2,999 | 3,135 | 2,988 | 3,115 | 162,400 | 3,115 |
| 2021-01-18 | 3,020 | 3,035 | 2,997 | 3,005 | 38,900 | 3,005 |
| 2021-01-15 | 3,050 | 3,080 | 3,020 | 3,020 | 68,000 | 3,020 |
| 2021-01-14 | 2,999 | 3,040 | 2,987 | 3,040 | 94,900 | 3,040 |
| 2021-01-13 | 2,985 | 3,005 | 2,974 | 2,989 | 83,400 | 2,989 |
| 2021-01-12 | 2,924 | 2,984 | 2,910 | 2,977 | 110,600 | 2,977 |
| 2021-01-08 | 2,943 | 2,943 | 2,906 | 2,920 | 87,000 | 2,920 |
| 2021-01-07 | 2,901 | 2,958 | 2,896 | 2,945 | 118,600 | 2,945 |
| 2021-01-06 | 2,860 | 2,906 | 2,850 | 2,873 | 59,800 | 2,873 |
| 2021-01-05 | 2,827 | 2,854 | 2,822 | 2,842 | 64,200 | 2,842 |
| 2021-01-04 | 2,915 | 2,916 | 2,855 | 2,868 | 57,600 | 2,868 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
