8217 (株)オークワ 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 | 951 | 961 | 948 | 951 | 27,400 | 951 |
| 2021-12-29 | 946 | 966 | 943 | 954 | 77,500 | 954 |
| 2021-12-28 | 957 | 957 | 940 | 948 | 73,600 | 948 |
| 2021-12-27 | 961 | 964 | 949 | 950 | 55,600 | 950 |
| 2021-12-24 | 965 | 970 | 962 | 966 | 36,700 | 966 |
| 2021-12-23 | 980 | 981 | 964 | 964 | 30,000 | 964 |
| 2021-12-22 | 977 | 979 | 964 | 973 | 45,400 | 973 |
| 2021-12-21 | 971 | 982 | 966 | 973 | 50,600 | 973 |
| 2021-12-20 | 994 | 994 | 963 | 964 | 59,800 | 964 |
| 2021-12-17 | 989 | 1,008 | 975 | 1,008 | 182,800 | 1,008 |
| 2021-12-16 | 984 | 992 | 976 | 988 | 60,500 | 988 |
| 2021-12-15 | 986 | 999 | 982 | 984 | 47,000 | 984 |
| 2021-12-14 | 989 | 995 | 982 | 994 | 40,500 | 994 |
| 2021-12-13 | 1,001 | 1,001 | 982 | 987 | 52,800 | 987 |
| 2021-12-10 | 1,000 | 1,000 | 976 | 993 | 82,000 | 993 |
| 2021-12-09 | 995 | 998 | 985 | 991 | 40,500 | 991 |
| 2021-12-08 | 999 | 1,008 | 989 | 994 | 64,400 | 994 |
| 2021-12-07 | 985 | 999 | 974 | 999 | 59,300 | 999 |
| 2021-12-06 | 970 | 988 | 969 | 976 | 84,300 | 976 |
| 2021-12-03 | 958 | 964 | 948 | 962 | 67,700 | 962 |
| 2021-12-02 | 925 | 963 | 925 | 951 | 73,300 | 951 |
| 2021-12-01 | 949 | 949 | 920 | 940 | 113,300 | 940 |
| 2021-11-30 | 923 | 957 | 915 | 955 | 822,200 | 955 |
| 2021-11-29 | 927 | 934 | 911 | 920 | 177,500 | 920 |
| 2021-11-26 | 976 | 978 | 938 | 942 | 228,400 | 942 |
| 2021-11-25 | 996 | 999 | 978 | 985 | 110,600 | 985 |
| 2021-11-24 | 1,002 | 1,008 | 995 | 996 | 67,600 | 996 |
| 2021-11-22 | 1,002 | 1,008 | 996 | 1,000 | 119,900 | 1,000 |
| 2021-11-19 | 1,007 | 1,007 | 991 | 999 | 63,400 | 999 |
| 2021-11-18 | 991 | 1,005 | 987 | 998 | 98,500 | 998 |
| 2021-11-17 | 1,018 | 1,018 | 995 | 995 | 113,800 | 995 |
| 2021-11-16 | 1,040 | 1,045 | 1,018 | 1,018 | 108,900 | 1,018 |
| 2021-11-15 | 1,050 | 1,050 | 1,032 | 1,035 | 153,900 | 1,035 |
| 2021-11-12 | 1,081 | 1,106 | 1,047 | 1,050 | 214,800 | 1,050 |
| 2021-11-11 | 1,093 | 1,093 | 1,081 | 1,083 | 18,700 | 1,083 |
| 2021-11-10 | 1,100 | 1,104 | 1,091 | 1,091 | 48,900 | 1,091 |
| 2021-11-09 | 1,106 | 1,109 | 1,096 | 1,098 | 21,200 | 1,098 |
| 2021-11-08 | 1,125 | 1,125 | 1,109 | 1,114 | 19,800 | 1,114 |
| 2021-11-05 | 1,140 | 1,140 | 1,111 | 1,117 | 42,100 | 1,117 |
| 2021-11-04 | 1,114 | 1,183 | 1,101 | 1,183 | 95,200 | 1,183 |
| 2021-11-02 | 1,114 | 1,114 | 1,093 | 1,103 | 37,000 | 1,103 |
| 2021-11-01 | 1,112 | 1,117 | 1,099 | 1,114 | 33,400 | 1,114 |
| 2021-10-29 | 1,086 | 1,093 | 1,075 | 1,092 | 23,300 | 1,092 |
| 2021-10-28 | 1,080 | 1,094 | 1,072 | 1,085 | 26,600 | 1,085 |
| 2021-10-27 | 1,105 | 1,105 | 1,081 | 1,081 | 22,100 | 1,081 |
| 2021-10-26 | 1,099 | 1,102 | 1,092 | 1,099 | 12,400 | 1,099 |
| 2021-10-25 | 1,097 | 1,104 | 1,093 | 1,093 | 15,900 | 1,093 |
| 2021-10-22 | 1,103 | 1,109 | 1,097 | 1,104 | 31,700 | 1,104 |
| 2021-10-21 | 1,115 | 1,124 | 1,107 | 1,108 | 39,000 | 1,108 |
| 2021-10-20 | 1,130 | 1,130 | 1,117 | 1,117 | 13,800 | 1,117 |
| 2021-10-19 | 1,123 | 1,123 | 1,115 | 1,123 | 17,500 | 1,123 |
| 2021-10-18 | 1,140 | 1,144 | 1,123 | 1,123 | 29,800 | 1,123 |
| 2021-10-15 | 1,107 | 1,136 | 1,107 | 1,134 | 34,700 | 1,134 |
| 2021-10-14 | 1,120 | 1,120 | 1,103 | 1,110 | 30,900 | 1,110 |
| 2021-10-13 | 1,120 | 1,123 | 1,112 | 1,118 | 32,400 | 1,118 |
| 2021-10-12 | 1,149 | 1,156 | 1,121 | 1,123 | 56,900 | 1,123 |
| 2021-10-11 | 1,149 | 1,162 | 1,143 | 1,162 | 33,900 | 1,162 |
| 2021-10-08 | 1,167 | 1,169 | 1,148 | 1,153 | 56,100 | 1,153 |
| 2021-10-07 | 1,158 | 1,174 | 1,150 | 1,154 | 45,000 | 1,154 |
| 2021-10-06 | 1,148 | 1,178 | 1,145 | 1,159 | 64,300 | 1,159 |
| 2021-10-05 | 1,140 | 1,175 | 1,139 | 1,152 | 74,400 | 1,152 |
| 2021-10-04 | 1,185 | 1,188 | 1,131 | 1,151 | 157,600 | 1,151 |
| 2021-10-01 | 1,179 | 1,187 | 1,155 | 1,169 | 76,400 | 1,169 |
| 2021-09-30 | 1,232 | 1,235 | 1,184 | 1,186 | 124,300 | 1,186 |
| 2021-09-29 | 1,194 | 1,204 | 1,187 | 1,202 | 87,500 | 1,202 |
| 2021-09-28 | 1,220 | 1,224 | 1,197 | 1,201 | 99,700 | 1,201 |
| 2021-09-27 | 1,236 | 1,236 | 1,213 | 1,218 | 43,500 | 1,218 |
| 2021-09-24 | 1,234 | 1,239 | 1,216 | 1,233 | 69,600 | 1,233 |
| 2021-09-22 | 1,217 | 1,227 | 1,211 | 1,213 | 39,600 | 1,213 |
| 2021-09-21 | 1,230 | 1,235 | 1,213 | 1,217 | 64,900 | 1,217 |
| 2021-09-17 | 1,230 | 1,260 | 1,213 | 1,260 | 150,300 | 1,260 |
| 2021-09-16 | 1,203 | 1,227 | 1,203 | 1,227 | 48,800 | 1,227 |
| 2021-09-15 | 1,225 | 1,225 | 1,193 | 1,203 | 50,100 | 1,203 |
| 2021-09-14 | 1,225 | 1,243 | 1,216 | 1,243 | 66,100 | 1,243 |
| 2021-09-13 | 1,225 | 1,226 | 1,202 | 1,226 | 44,200 | 1,226 |
| 2021-09-10 | 1,193 | 1,230 | 1,193 | 1,230 | 110,100 | 1,230 |
| 2021-09-09 | 1,194 | 1,204 | 1,182 | 1,189 | 44,400 | 1,189 |
| 2021-09-08 | 1,192 | 1,206 | 1,190 | 1,203 | 56,000 | 1,203 |
| 2021-09-07 | 1,195 | 1,203 | 1,187 | 1,192 | 97,100 | 1,192 |
| 2021-09-06 | 1,188 | 1,194 | 1,177 | 1,190 | 78,100 | 1,190 |
| 2021-09-03 | 1,149 | 1,175 | 1,148 | 1,171 | 248,100 | 1,171 |
| 2021-09-02 | 1,148 | 1,148 | 1,132 | 1,144 | 36,000 | 1,144 |
| 2021-09-01 | 1,117 | 1,148 | 1,117 | 1,148 | 54,800 | 1,148 |
| 2021-08-31 | 1,135 | 1,140 | 1,112 | 1,112 | 50,700 | 1,112 |
| 2021-08-30 | 1,138 | 1,143 | 1,127 | 1,142 | 27,600 | 1,142 |
| 2021-08-27 | 1,125 | 1,129 | 1,110 | 1,129 | 39,200 | 1,129 |
| 2021-08-26 | 1,130 | 1,135 | 1,120 | 1,127 | 16,900 | 1,127 |
| 2021-08-25 | 1,148 | 1,148 | 1,126 | 1,130 | 25,100 | 1,130 |
| 2021-08-24 | 1,131 | 1,149 | 1,131 | 1,149 | 39,800 | 1,149 |
| 2021-08-23 | 1,139 | 1,154 | 1,131 | 1,131 | 59,200 | 1,131 |
| 2021-08-20 | 1,115 | 1,137 | 1,115 | 1,137 | 53,000 | 1,137 |
| 2021-08-19 | 1,114 | 1,122 | 1,105 | 1,115 | 33,400 | 1,115 |
| 2021-08-18 | 1,123 | 1,137 | 1,121 | 1,127 | 77,700 | 1,127 |
| 2021-08-17 | 1,127 | 1,127 | 1,117 | 1,119 | 19,700 | 1,119 |
| 2021-08-16 | 1,130 | 1,130 | 1,112 | 1,113 | 46,900 | 1,113 |
| 2021-08-13 | 1,115 | 1,137 | 1,114 | 1,136 | 44,500 | 1,136 |
| 2021-08-12 | 1,122 | 1,122 | 1,110 | 1,112 | 23,100 | 1,112 |
| 2021-08-11 | 1,117 | 1,123 | 1,116 | 1,117 | 27,300 | 1,117 |
| 2021-08-10 | 1,105 | 1,118 | 1,105 | 1,110 | 42,000 | 1,110 |
| 2021-08-06 | 1,110 | 1,110 | 1,102 | 1,103 | 16,700 | 1,103 |
| 2021-08-05 | 1,099 | 1,110 | 1,099 | 1,109 | 28,700 | 1,109 |
| 2021-08-04 | 1,105 | 1,109 | 1,102 | 1,107 | 19,200 | 1,107 |
| 2021-08-03 | 1,122 | 1,122 | 1,103 | 1,105 | 27,600 | 1,105 |
| 2021-08-02 | 1,105 | 1,129 | 1,098 | 1,129 | 57,400 | 1,129 |
| 2021-07-30 | 1,099 | 1,100 | 1,088 | 1,089 | 75,300 | 1,089 |
| 2021-07-29 | 1,117 | 1,117 | 1,099 | 1,103 | 40,500 | 1,103 |
| 2021-07-28 | 1,124 | 1,124 | 1,113 | 1,117 | 25,900 | 1,117 |
| 2021-07-27 | 1,118 | 1,129 | 1,113 | 1,126 | 47,200 | 1,126 |
| 2021-07-26 | 1,111 | 1,115 | 1,096 | 1,111 | 63,000 | 1,111 |
| 2021-07-21 | 1,084 | 1,103 | 1,084 | 1,100 | 63,300 | 1,100 |
| 2021-07-20 | 1,076 | 1,080 | 1,064 | 1,080 | 69,800 | 1,080 |
| 2021-07-19 | 1,071 | 1,074 | 1,064 | 1,070 | 55,700 | 1,070 |
| 2021-07-16 | 1,091 | 1,091 | 1,077 | 1,080 | 54,200 | 1,080 |
| 2021-07-15 | 1,130 | 1,131 | 1,098 | 1,100 | 80,500 | 1,100 |
| 2021-07-14 | 1,122 | 1,139 | 1,120 | 1,134 | 89,400 | 1,134 |
| 2021-07-13 | 1,106 | 1,125 | 1,105 | 1,125 | 134,300 | 1,125 |
| 2021-07-12 | 1,087 | 1,108 | 1,086 | 1,095 | 101,600 | 1,095 |
| 2021-07-09 | 1,034 | 1,067 | 1,033 | 1,062 | 151,200 | 1,062 |
| 2021-07-08 | 1,044 | 1,058 | 1,039 | 1,039 | 61,700 | 1,039 |
| 2021-07-07 | 1,057 | 1,057 | 1,042 | 1,044 | 79,900 | 1,044 |
| 2021-07-06 | 1,084 | 1,084 | 1,062 | 1,064 | 68,000 | 1,064 |
| 2021-07-05 | 1,099 | 1,099 | 1,077 | 1,078 | 50,600 | 1,078 |
| 2021-07-02 | 1,095 | 1,111 | 1,088 | 1,102 | 94,600 | 1,102 |
| 2021-07-01 | 1,099 | 1,101 | 1,081 | 1,081 | 79,000 | 1,081 |
| 2021-06-30 | 1,113 | 1,120 | 1,087 | 1,087 | 73,900 | 1,087 |
| 2021-06-29 | 1,112 | 1,118 | 1,100 | 1,107 | 64,900 | 1,107 |
| 2021-06-28 | 1,117 | 1,141 | 1,112 | 1,113 | 247,600 | 1,113 |
| 2021-06-25 | 1,106 | 1,113 | 1,094 | 1,094 | 77,500 | 1,094 |
| 2021-06-24 | 1,103 | 1,114 | 1,102 | 1,108 | 60,000 | 1,108 |
| 2021-06-23 | 1,106 | 1,125 | 1,106 | 1,112 | 48,600 | 1,112 |
| 2021-06-22 | 1,087 | 1,106 | 1,080 | 1,104 | 113,100 | 1,104 |
| 2021-06-21 | 1,126 | 1,136 | 1,073 | 1,080 | 203,900 | 1,080 |
| 2021-06-18 | 1,080 | 1,123 | 1,070 | 1,123 | 251,700 | 1,123 |
| 2021-06-17 | 1,106 | 1,114 | 1,086 | 1,087 | 134,300 | 1,087 |
| 2021-06-16 | 1,117 | 1,121 | 1,108 | 1,116 | 50,700 | 1,116 |
| 2021-06-15 | 1,112 | 1,121 | 1,108 | 1,119 | 51,600 | 1,119 |
| 2021-06-14 | 1,121 | 1,121 | 1,111 | 1,115 | 36,000 | 1,115 |
| 2021-06-11 | 1,138 | 1,138 | 1,116 | 1,121 | 55,800 | 1,121 |
| 2021-06-10 | 1,138 | 1,138 | 1,121 | 1,126 | 54,700 | 1,126 |
| 2021-06-09 | 1,114 | 1,138 | 1,113 | 1,130 | 45,600 | 1,130 |
| 2021-06-08 | 1,096 | 1,118 | 1,096 | 1,114 | 44,300 | 1,114 |
| 2021-06-07 | 1,104 | 1,105 | 1,091 | 1,100 | 76,100 | 1,100 |
| 2021-06-04 | 1,111 | 1,117 | 1,105 | 1,109 | 60,500 | 1,109 |
| 2021-06-03 | 1,104 | 1,119 | 1,104 | 1,109 | 32,300 | 1,109 |
| 2021-06-02 | 1,094 | 1,105 | 1,082 | 1,104 | 72,400 | 1,104 |
| 2021-06-01 | 1,108 | 1,109 | 1,095 | 1,100 | 59,200 | 1,100 |
| 2021-05-31 | 1,122 | 1,128 | 1,103 | 1,106 | 66,500 | 1,106 |
| 2021-05-28 | 1,111 | 1,130 | 1,111 | 1,127 | 70,600 | 1,127 |
| 2021-05-27 | 1,114 | 1,120 | 1,106 | 1,108 | 108,600 | 1,108 |
| 2021-05-26 | 1,120 | 1,120 | 1,111 | 1,114 | 80,400 | 1,114 |
| 2021-05-25 | 1,140 | 1,145 | 1,122 | 1,123 | 64,000 | 1,123 |
| 2021-05-24 | 1,136 | 1,148 | 1,128 | 1,140 | 38,800 | 1,140 |
| 2021-05-21 | 1,144 | 1,150 | 1,136 | 1,139 | 89,200 | 1,139 |
| 2021-05-20 | 1,143 | 1,155 | 1,141 | 1,143 | 31,400 | 1,143 |
| 2021-05-19 | 1,143 | 1,147 | 1,136 | 1,141 | 53,100 | 1,141 |
| 2021-05-18 | 1,149 | 1,163 | 1,148 | 1,155 | 71,000 | 1,155 |
| 2021-05-17 | 1,136 | 1,146 | 1,132 | 1,142 | 66,500 | 1,142 |
| 2021-05-14 | 1,120 | 1,137 | 1,113 | 1,135 | 82,500 | 1,135 |
| 2021-05-13 | 1,111 | 1,120 | 1,103 | 1,103 | 72,500 | 1,103 |
| 2021-05-12 | 1,141 | 1,142 | 1,120 | 1,120 | 126,300 | 1,120 |
| 2021-05-11 | 1,165 | 1,169 | 1,146 | 1,149 | 89,700 | 1,149 |
| 2021-05-10 | 1,166 | 1,176 | 1,161 | 1,171 | 98,300 | 1,171 |
| 2021-05-07 | 1,180 | 1,187 | 1,166 | 1,166 | 175,500 | 1,166 |
| 2021-05-06 | 1,142 | 1,188 | 1,130 | 1,181 | 172,400 | 1,181 |
| 2021-04-30 | 1,173 | 1,183 | 1,167 | 1,170 | 139,300 | 1,170 |
| 2021-04-28 | 1,180 | 1,191 | 1,172 | 1,172 | 156,100 | 1,172 |
| 2021-04-27 | 1,180 | 1,197 | 1,176 | 1,187 | 109,500 | 1,187 |
| 2021-04-26 | 1,201 | 1,206 | 1,181 | 1,188 | 145,600 | 1,188 |
| 2021-04-23 | 1,200 | 1,211 | 1,194 | 1,204 | 57,000 | 1,204 |
| 2021-04-22 | 1,200 | 1,213 | 1,198 | 1,206 | 105,400 | 1,206 |
| 2021-04-21 | 1,193 | 1,199 | 1,171 | 1,192 | 160,200 | 1,192 |
| 2021-04-20 | 1,190 | 1,203 | 1,171 | 1,191 | 132,400 | 1,191 |
| 2021-04-19 | 1,203 | 1,208 | 1,192 | 1,195 | 61,200 | 1,195 |
| 2021-04-16 | 1,226 | 1,226 | 1,203 | 1,203 | 60,800 | 1,203 |
| 2021-04-15 | 1,218 | 1,229 | 1,211 | 1,221 | 71,500 | 1,221 |
| 2021-04-14 | 1,194 | 1,218 | 1,191 | 1,218 | 78,900 | 1,218 |
| 2021-04-13 | 1,190 | 1,207 | 1,190 | 1,199 | 41,100 | 1,199 |
| 2021-04-12 | 1,200 | 1,200 | 1,180 | 1,190 | 118,500 | 1,190 |
| 2021-04-09 | 1,177 | 1,187 | 1,168 | 1,187 | 76,500 | 1,187 |
| 2021-04-08 | 1,185 | 1,193 | 1,171 | 1,179 | 110,900 | 1,179 |
| 2021-04-07 | 1,186 | 1,193 | 1,172 | 1,188 | 94,800 | 1,188 |
| 2021-04-06 | 1,189 | 1,236 | 1,186 | 1,195 | 269,600 | 1,195 |
| 2021-04-05 | 1,225 | 1,254 | 1,167 | 1,188 | 394,800 | 1,188 |
| 2021-04-02 | 1,223 | 1,223 | 1,207 | 1,216 | 78,000 | 1,216 |
| 2021-04-01 | 1,208 | 1,225 | 1,204 | 1,209 | 78,500 | 1,209 |
| 2021-03-31 | 1,241 | 1,241 | 1,210 | 1,210 | 105,800 | 1,210 |
| 2021-03-30 | 1,284 | 1,284 | 1,251 | 1,256 | 66,000 | 1,256 |
| 2021-03-29 | 1,281 | 1,287 | 1,262 | 1,279 | 113,300 | 1,279 |
| 2021-03-26 | 1,255 | 1,267 | 1,251 | 1,263 | 88,000 | 1,263 |
| 2021-03-25 | 1,250 | 1,263 | 1,233 | 1,255 | 73,800 | 1,255 |
| 2021-03-24 | 1,270 | 1,270 | 1,228 | 1,236 | 114,200 | 1,236 |
| 2021-03-23 | 1,292 | 1,292 | 1,272 | 1,272 | 69,700 | 1,272 |
| 2021-03-22 | 1,310 | 1,310 | 1,277 | 1,286 | 98,400 | 1,286 |
| 2021-03-19 | 1,268 | 1,304 | 1,260 | 1,304 | 201,000 | 1,304 |
| 2021-03-18 | 1,258 | 1,273 | 1,245 | 1,271 | 103,800 | 1,271 |
| 2021-03-17 | 1,248 | 1,258 | 1,238 | 1,258 | 79,400 | 1,258 |
| 2021-03-16 | 1,229 | 1,248 | 1,225 | 1,248 | 90,000 | 1,248 |
| 2021-03-15 | 1,205 | 1,232 | 1,205 | 1,230 | 146,300 | 1,230 |
| 2021-03-12 | 1,229 | 1,229 | 1,210 | 1,216 | 105,700 | 1,216 |
| 2021-03-11 | 1,222 | 1,245 | 1,219 | 1,241 | 106,400 | 1,241 |
| 2021-03-10 | 1,239 | 1,239 | 1,214 | 1,220 | 84,800 | 1,220 |
| 2021-03-09 | 1,215 | 1,238 | 1,206 | 1,234 | 133,600 | 1,234 |
| 2021-03-08 | 1,199 | 1,217 | 1,195 | 1,202 | 125,300 | 1,202 |
| 2021-03-05 | 1,175 | 1,209 | 1,171 | 1,206 | 193,800 | 1,206 |
| 2021-03-04 | 1,166 | 1,173 | 1,149 | 1,173 | 82,900 | 1,173 |
| 2021-03-03 | 1,168 | 1,184 | 1,160 | 1,170 | 83,700 | 1,170 |
| 2021-03-02 | 1,179 | 1,189 | 1,153 | 1,161 | 134,800 | 1,161 |
| 2021-03-01 | 1,157 | 1,181 | 1,153 | 1,177 | 151,200 | 1,177 |
| 2021-02-26 | 1,145 | 1,151 | 1,130 | 1,130 | 149,500 | 1,130 |
| 2021-02-25 | 1,166 | 1,167 | 1,146 | 1,157 | 197,900 | 1,157 |
| 2021-02-24 | 1,191 | 1,196 | 1,160 | 1,166 | 326,000 | 1,166 |
| 2021-02-22 | 1,208 | 1,215 | 1,192 | 1,195 | 225,800 | 1,195 |
| 2021-02-19 | 1,206 | 1,214 | 1,193 | 1,201 | 351,000 | 1,201 |
| 2021-02-18 | 1,260 | 1,264 | 1,213 | 1,213 | 846,000 | 1,213 |
| 2021-02-17 | 1,295 | 1,297 | 1,268 | 1,276 | 670,300 | 1,276 |
| 2021-02-16 | 1,290 | 1,312 | 1,284 | 1,299 | 539,800 | 1,299 |
| 2021-02-15 | 1,272 | 1,293 | 1,257 | 1,283 | 472,200 | 1,283 |
| 2021-02-12 | 1,284 | 1,288 | 1,256 | 1,256 | 1,015,000 | 1,256 |
| 2021-02-10 | 1,283 | 1,302 | 1,280 | 1,284 | 204,800 | 1,284 |
| 2021-02-09 | 1,277 | 1,284 | 1,270 | 1,283 | 149,900 | 1,283 |
| 2021-02-08 | 1,274 | 1,283 | 1,267 | 1,281 | 187,500 | 1,281 |
| 2021-02-05 | 1,279 | 1,279 | 1,263 | 1,274 | 319,200 | 1,274 |
| 2021-02-04 | 1,265 | 1,272 | 1,260 | 1,262 | 96,900 | 1,262 |
| 2021-02-03 | 1,256 | 1,278 | 1,256 | 1,264 | 139,100 | 1,264 |
| 2021-02-02 | 1,251 | 1,263 | 1,246 | 1,252 | 111,700 | 1,252 |
| 2021-02-01 | 1,262 | 1,273 | 1,251 | 1,251 | 128,800 | 1,251 |
| 2021-01-29 | 1,289 | 1,302 | 1,265 | 1,265 | 171,900 | 1,265 |
| 2021-01-28 | 1,271 | 1,301 | 1,267 | 1,295 | 105,100 | 1,295 |
| 2021-01-27 | 1,280 | 1,292 | 1,276 | 1,281 | 58,700 | 1,281 |
| 2021-01-26 | 1,267 | 1,277 | 1,258 | 1,271 | 67,900 | 1,271 |
| 2021-01-25 | 1,276 | 1,280 | 1,260 | 1,261 | 83,700 | 1,261 |
| 2021-01-22 | 1,270 | 1,279 | 1,267 | 1,268 | 81,300 | 1,268 |
| 2021-01-21 | 1,275 | 1,290 | 1,265 | 1,265 | 89,300 | 1,265 |
| 2021-01-20 | 1,267 | 1,279 | 1,264 | 1,268 | 82,500 | 1,268 |
| 2021-01-19 | 1,280 | 1,284 | 1,261 | 1,272 | 97,000 | 1,272 |
| 2021-01-18 | 1,289 | 1,290 | 1,280 | 1,282 | 37,500 | 1,282 |
| 2021-01-15 | 1,287 | 1,300 | 1,282 | 1,293 | 63,100 | 1,293 |
| 2021-01-14 | 1,288 | 1,298 | 1,284 | 1,290 | 58,400 | 1,290 |
| 2021-01-13 | 1,305 | 1,305 | 1,286 | 1,289 | 103,300 | 1,289 |
| 2021-01-12 | 1,300 | 1,319 | 1,294 | 1,315 | 94,300 | 1,315 |
| 2021-01-08 | 1,287 | 1,310 | 1,277 | 1,307 | 96,900 | 1,307 |
| 2021-01-07 | 1,289 | 1,299 | 1,276 | 1,289 | 90,900 | 1,289 |
| 2021-01-06 | 1,255 | 1,278 | 1,248 | 1,266 | 93,500 | 1,266 |
| 2021-01-05 | 1,271 | 1,275 | 1,258 | 1,258 | 87,700 | 1,258 |
| 2021-01-04 | 1,306 | 1,306 | 1,269 | 1,280 | 125,800 | 1,280 |
分割・併合履歴 ： [1993-08-17]1株→1.1株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.1株 [1988-02-16]1株→1.1株
