8227 (株)しまむら 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 | 9,660 | 9,780 | 9,500 | 9,660 | 257,200 | 4,830 |
| 2021-12-29 | 9,490 | 9,910 | 9,470 | 9,810 | 273,700 | 4,905 |
| 2021-12-28 | 9,330 | 9,590 | 9,200 | 9,500 | 413,100 | 4,750 |
| 2021-12-27 | 9,510 | 9,540 | 9,130 | 9,130 | 381,800 | 4,565 |
| 2021-12-24 | 9,430 | 9,590 | 9,410 | 9,510 | 199,200 | 4,755 |
| 2021-12-23 | 9,440 | 9,460 | 9,300 | 9,350 | 145,800 | 4,675 |
| 2021-12-22 | 9,540 | 9,560 | 9,380 | 9,390 | 158,300 | 4,695 |
| 2021-12-21 | 9,620 | 9,660 | 9,500 | 9,530 | 185,000 | 4,765 |
| 2021-12-20 | 9,710 | 9,720 | 9,570 | 9,570 | 143,700 | 4,785 |
| 2021-12-17 | 9,780 | 9,850 | 9,690 | 9,760 | 219,000 | 4,880 |
| 2021-12-16 | 9,940 | 9,940 | 9,800 | 9,840 | 122,200 | 4,920 |
| 2021-12-15 | 9,830 | 10,000 | 9,770 | 9,850 | 139,000 | 4,925 |
| 2021-12-14 | 9,990 | 9,990 | 9,880 | 9,910 | 98,600 | 4,955 |
| 2021-12-13 | 10,100 | 10,100 | 9,980 | 10,030 | 93,700 | 5,015 |
| 2021-12-10 | 10,270 | 10,270 | 9,980 | 10,010 | 119,800 | 5,005 |
| 2021-12-09 | 10,180 | 10,250 | 10,160 | 10,250 | 94,400 | 5,125 |
| 2021-12-08 | 10,120 | 10,200 | 10,030 | 10,180 | 126,700 | 5,090 |
| 2021-12-07 | 9,850 | 10,120 | 9,750 | 10,100 | 121,700 | 5,050 |
| 2021-12-06 | 9,880 | 9,920 | 9,780 | 9,840 | 106,800 | 4,920 |
| 2021-12-03 | 9,670 | 9,860 | 9,610 | 9,860 | 145,300 | 4,930 |
| 2021-12-02 | 9,730 | 9,870 | 9,710 | 9,740 | 165,100 | 4,870 |
| 2021-12-01 | 9,600 | 9,760 | 9,420 | 9,670 | 229,700 | 4,835 |
| 2021-11-30 | 10,080 | 10,190 | 9,690 | 9,700 | 250,300 | 4,850 |
| 2021-11-29 | 10,240 | 10,300 | 10,040 | 10,070 | 222,600 | 5,035 |
| 2021-11-26 | 10,300 | 10,330 | 10,020 | 10,240 | 190,800 | 5,120 |
| 2021-11-25 | 10,110 | 10,440 | 10,100 | 10,320 | 284,100 | 5,160 |
| 2021-11-24 | 10,020 | 10,230 | 9,990 | 10,030 | 280,600 | 5,015 |
| 2021-11-22 | 9,630 | 9,860 | 9,600 | 9,820 | 130,300 | 4,910 |
| 2021-11-19 | 9,660 | 9,770 | 9,640 | 9,710 | 148,700 | 4,855 |
| 2021-11-18 | 9,690 | 9,780 | 9,590 | 9,660 | 132,500 | 4,830 |
| 2021-11-17 | 9,880 | 9,890 | 9,710 | 9,730 | 109,500 | 4,865 |
| 2021-11-16 | 9,850 | 9,940 | 9,850 | 9,850 | 92,600 | 4,925 |
| 2021-11-15 | 9,960 | 9,970 | 9,790 | 9,800 | 113,100 | 4,900 |
| 2021-11-12 | 9,850 | 9,980 | 9,810 | 9,860 | 143,800 | 4,930 |
| 2021-11-11 | 9,660 | 9,780 | 9,650 | 9,700 | 77,800 | 4,850 |
| 2021-11-10 | 9,610 | 9,770 | 9,540 | 9,740 | 125,600 | 4,870 |
| 2021-11-09 | 9,470 | 9,590 | 9,430 | 9,540 | 136,800 | 4,770 |
| 2021-11-08 | 9,680 | 9,680 | 9,480 | 9,500 | 247,000 | 4,750 |
| 2021-11-05 | 9,900 | 9,920 | 9,720 | 9,740 | 208,300 | 4,870 |
| 2021-11-04 | 9,800 | 9,920 | 9,770 | 9,900 | 154,200 | 4,950 |
| 2021-11-02 | 9,740 | 9,790 | 9,670 | 9,680 | 102,400 | 4,840 |
| 2021-11-01 | 9,640 | 9,760 | 9,590 | 9,740 | 129,000 | 4,870 |
| 2021-10-29 | 9,750 | 9,760 | 9,520 | 9,620 | 211,700 | 4,810 |
| 2021-10-28 | 9,880 | 9,950 | 9,820 | 9,860 | 167,500 | 4,930 |
| 2021-10-27 | 9,710 | 9,920 | 9,660 | 9,900 | 239,900 | 4,950 |
| 2021-10-26 | 9,530 | 9,770 | 9,480 | 9,740 | 220,100 | 4,870 |
| 2021-10-25 | 9,640 | 9,640 | 9,390 | 9,400 | 280,900 | 4,700 |
| 2021-10-22 | 9,610 | 9,760 | 9,580 | 9,660 | 162,600 | 4,830 |
| 2021-10-21 | 9,680 | 9,740 | 9,600 | 9,600 | 247,500 | 4,800 |
| 2021-10-20 | 9,640 | 9,710 | 9,620 | 9,670 | 126,300 | 4,835 |
| 2021-10-19 | 9,500 | 9,640 | 9,480 | 9,610 | 217,400 | 4,805 |
| 2021-10-18 | 9,650 | 9,700 | 9,540 | 9,580 | 160,700 | 4,790 |
| 2021-10-15 | 9,540 | 9,670 | 9,490 | 9,620 | 155,900 | 4,810 |
| 2021-10-14 | 9,470 | 9,560 | 9,410 | 9,410 | 143,200 | 4,705 |
| 2021-10-13 | 9,330 | 9,490 | 9,270 | 9,440 | 149,700 | 4,720 |
| 2021-10-12 | 9,500 | 9,530 | 9,400 | 9,400 | 221,300 | 4,700 |
| 2021-10-11 | 9,600 | 9,690 | 9,540 | 9,560 | 168,900 | 4,780 |
| 2021-10-08 | 9,640 | 9,770 | 9,570 | 9,580 | 186,200 | 4,790 |
| 2021-10-07 | 9,680 | 9,790 | 9,500 | 9,510 | 239,500 | 4,755 |
| 2021-10-06 | 9,760 | 9,950 | 9,560 | 9,620 | 244,300 | 4,810 |
| 2021-10-05 | 9,980 | 10,030 | 9,660 | 9,750 | 276,300 | 4,875 |
| 2021-10-04 | 10,370 | 10,370 | 9,850 | 9,880 | 258,000 | 4,940 |
| 2021-10-01 | 10,480 | 10,670 | 10,310 | 10,360 | 278,300 | 5,180 |
| 2021-09-30 | 10,390 | 10,600 | 10,140 | 10,490 | 439,100 | 5,245 |
| 2021-09-29 | 10,170 | 10,430 | 10,080 | 10,390 | 300,700 | 5,195 |
| 2021-09-28 | 10,590 | 10,590 | 10,000 | 10,230 | 667,300 | 5,115 |
| 2021-09-27 | 10,830 | 10,960 | 10,600 | 10,710 | 568,800 | 5,355 |
| 2021-09-24 | 10,420 | 10,610 | 10,380 | 10,550 | 333,300 | 5,275 |
| 2021-09-22 | 10,080 | 10,210 | 10,060 | 10,200 | 300,600 | 5,100 |
| 2021-09-21 | 9,960 | 10,060 | 9,910 | 10,010 | 132,200 | 5,005 |
| 2021-09-17 | 10,120 | 10,160 | 10,020 | 10,130 | 167,600 | 5,065 |
| 2021-09-16 | 10,030 | 10,050 | 9,930 | 10,050 | 116,300 | 5,025 |
| 2021-09-15 | 10,030 | 10,130 | 9,970 | 10,040 | 132,600 | 5,020 |
| 2021-09-14 | 10,090 | 10,120 | 10,000 | 10,030 | 98,600 | 5,015 |
| 2021-09-13 | 9,890 | 10,000 | 9,890 | 10,000 | 115,000 | 5,000 |
| 2021-09-10 | 9,950 | 10,020 | 9,920 | 9,990 | 114,000 | 4,995 |
| 2021-09-09 | 9,870 | 10,020 | 9,860 | 9,940 | 108,000 | 4,970 |
| 2021-09-08 | 9,920 | 9,940 | 9,830 | 9,940 | 171,900 | 4,970 |
| 2021-09-07 | 9,800 | 10,020 | 9,780 | 9,980 | 228,400 | 4,990 |
| 2021-09-06 | 9,750 | 9,750 | 9,530 | 9,710 | 266,800 | 4,855 |
| 2021-09-03 | 9,680 | 9,770 | 9,650 | 9,690 | 156,600 | 4,845 |
| 2021-09-02 | 9,780 | 9,890 | 9,680 | 9,740 | 140,300 | 4,870 |
| 2021-09-01 | 9,760 | 9,900 | 9,740 | 9,900 | 118,200 | 4,950 |
| 2021-08-31 | 9,750 | 9,800 | 9,690 | 9,700 | 148,600 | 4,850 |
| 2021-08-30 | 9,840 | 9,870 | 9,770 | 9,840 | 142,600 | 4,920 |
| 2021-08-27 | 9,810 | 9,850 | 9,690 | 9,710 | 126,000 | 4,855 |
| 2021-08-26 | 9,940 | 9,970 | 9,850 | 9,880 | 89,100 | 4,940 |
| 2021-08-25 | 9,800 | 9,950 | 9,780 | 9,920 | 140,600 | 4,960 |
| 2021-08-24 | 9,780 | 9,850 | 9,660 | 9,820 | 337,500 | 4,910 |
| 2021-08-23 | 9,900 | 10,080 | 9,900 | 10,010 | 229,900 | 5,005 |
| 2021-08-20 | 10,000 | 10,050 | 9,710 | 9,750 | 222,400 | 4,875 |
| 2021-08-19 | 10,240 | 10,300 | 9,970 | 10,000 | 361,000 | 5,000 |
| 2021-08-18 | 10,400 | 10,510 | 10,350 | 10,350 | 272,100 | 5,175 |
| 2021-08-17 | 10,670 | 10,680 | 10,430 | 10,430 | 134,100 | 5,215 |
| 2021-08-16 | 10,580 | 10,620 | 10,450 | 10,500 | 127,400 | 5,250 |
| 2021-08-13 | 10,650 | 10,820 | 10,620 | 10,620 | 114,600 | 5,310 |
| 2021-08-12 | 10,730 | 10,810 | 10,640 | 10,650 | 93,600 | 5,325 |
| 2021-08-11 | 10,710 | 10,840 | 10,680 | 10,740 | 104,900 | 5,370 |
| 2021-08-10 | 10,620 | 10,760 | 10,490 | 10,670 | 155,600 | 5,335 |
| 2021-08-06 | 10,600 | 10,640 | 10,530 | 10,620 | 113,000 | 5,310 |
| 2021-08-05 | 10,740 | 10,770 | 10,560 | 10,570 | 131,000 | 5,285 |
| 2021-08-04 | 10,650 | 10,710 | 10,600 | 10,660 | 98,200 | 5,330 |
| 2021-08-03 | 10,670 | 10,770 | 10,560 | 10,700 | 124,700 | 5,350 |
| 2021-08-02 | 10,670 | 10,790 | 10,540 | 10,770 | 135,300 | 5,385 |
| 2021-07-30 | 10,630 | 10,650 | 10,510 | 10,570 | 199,200 | 5,285 |
| 2021-07-29 | 10,580 | 10,740 | 10,560 | 10,710 | 192,300 | 5,355 |
| 2021-07-28 | 10,560 | 10,670 | 10,450 | 10,490 | 154,300 | 5,245 |
| 2021-07-27 | 10,510 | 10,760 | 10,510 | 10,700 | 209,800 | 5,350 |
| 2021-07-26 | 10,580 | 10,670 | 10,510 | 10,520 | 222,200 | 5,260 |
| 2021-07-21 | 10,360 | 10,510 | 10,250 | 10,290 | 150,400 | 5,145 |
| 2021-07-20 | 10,250 | 10,330 | 10,190 | 10,190 | 116,800 | 5,095 |
| 2021-07-19 | 10,370 | 10,500 | 10,310 | 10,350 | 153,600 | 5,175 |
| 2021-07-16 | 10,420 | 10,490 | 10,270 | 10,460 | 213,900 | 5,230 |
| 2021-07-15 | 10,350 | 10,420 | 10,110 | 10,120 | 157,800 | 5,060 |
| 2021-07-14 | 10,190 | 10,360 | 10,160 | 10,270 | 158,300 | 5,135 |
| 2021-07-13 | 10,180 | 10,300 | 10,140 | 10,150 | 178,800 | 5,075 |
| 2021-07-12 | 10,270 | 10,270 | 10,080 | 10,120 | 196,300 | 5,060 |
| 2021-07-09 | 10,040 | 10,160 | 9,940 | 10,130 | 275,500 | 5,065 |
| 2021-07-08 | 10,430 | 10,520 | 10,220 | 10,220 | 241,100 | 5,110 |
| 2021-07-07 | 10,570 | 10,650 | 10,440 | 10,450 | 227,400 | 5,225 |
| 2021-07-06 | 10,770 | 10,770 | 10,610 | 10,630 | 180,500 | 5,315 |
| 2021-07-05 | 10,780 | 10,790 | 10,640 | 10,660 | 175,200 | 5,330 |
| 2021-07-02 | 10,930 | 10,990 | 10,760 | 10,790 | 225,500 | 5,395 |
| 2021-07-01 | 10,740 | 10,930 | 10,630 | 10,880 | 336,900 | 5,440 |
| 2021-06-30 | 10,770 | 10,770 | 10,500 | 10,660 | 385,500 | 5,330 |
| 2021-06-29 | 10,850 | 11,050 | 10,610 | 10,810 | 1,086,400 | 5,405 |
| 2021-06-28 | 10,090 | 10,360 | 9,980 | 10,320 | 437,700 | 5,160 |
| 2021-06-25 | 10,050 | 10,070 | 9,820 | 9,940 | 397,700 | 4,970 |
| 2021-06-24 | 9,750 | 10,120 | 9,640 | 10,090 | 487,300 | 5,045 |
| 2021-06-23 | 9,620 | 9,700 | 9,600 | 9,660 | 208,100 | 4,830 |
| 2021-06-22 | 9,400 | 9,510 | 9,350 | 9,470 | 173,400 | 4,735 |
| 2021-06-21 | 9,410 | 9,490 | 9,260 | 9,300 | 166,600 | 4,650 |
| 2021-06-18 | 9,550 | 9,660 | 9,450 | 9,470 | 219,700 | 4,735 |
| 2021-06-17 | 9,650 | 9,670 | 9,440 | 9,460 | 271,700 | 4,730 |
| 2021-06-16 | 9,650 | 9,740 | 9,630 | 9,650 | 177,400 | 4,825 |
| 2021-06-15 | 9,710 | 9,760 | 9,690 | 9,700 | 145,000 | 4,850 |
| 2021-06-14 | 9,900 | 9,930 | 9,720 | 9,750 | 190,400 | 4,875 |
| 2021-06-11 | 9,710 | 9,970 | 9,710 | 9,860 | 234,100 | 4,930 |
| 2021-06-10 | 9,770 | 9,820 | 9,690 | 9,740 | 299,100 | 4,870 |
| 2021-06-09 | 9,960 | 10,090 | 9,920 | 9,960 | 249,400 | 4,980 |
| 2021-06-08 | 10,000 | 10,050 | 9,960 | 9,980 | 131,500 | 4,990 |
| 2021-06-07 | 9,990 | 10,040 | 9,960 | 9,990 | 149,000 | 4,995 |
| 2021-06-04 | 9,940 | 10,020 | 9,810 | 9,960 | 292,100 | 4,980 |
| 2021-06-03 | 10,040 | 10,150 | 9,910 | 10,120 | 296,000 | 5,060 |
| 2021-06-02 | 10,110 | 10,130 | 9,900 | 10,040 | 404,600 | 5,020 |
| 2021-06-01 | 10,420 | 10,420 | 10,260 | 10,310 | 194,300 | 5,155 |
| 2021-05-31 | 10,460 | 10,680 | 10,420 | 10,420 | 195,200 | 5,210 |
| 2021-05-28 | 10,460 | 10,690 | 10,380 | 10,560 | 243,300 | 5,280 |
| 2021-05-27 | 10,450 | 10,600 | 10,390 | 10,470 | 3,036,800 | 5,235 |
| 2021-05-26 | 10,310 | 10,530 | 10,310 | 10,500 | 459,500 | 5,250 |
| 2021-05-25 | 10,420 | 10,450 | 10,210 | 10,310 | 465,800 | 5,155 |
| 2021-05-24 | 10,480 | 10,530 | 10,310 | 10,370 | 311,600 | 5,185 |
| 2021-05-21 | 10,440 | 10,450 | 10,250 | 10,420 | 315,500 | 5,210 |
| 2021-05-20 | 10,480 | 10,630 | 10,410 | 10,460 | 253,000 | 5,230 |
| 2021-05-19 | 10,560 | 10,580 | 10,360 | 10,480 | 302,200 | 5,240 |
| 2021-05-18 | 10,450 | 10,690 | 10,400 | 10,670 | 321,000 | 5,335 |
| 2021-05-17 | 10,760 | 10,820 | 10,520 | 10,570 | 236,300 | 5,285 |
| 2021-05-14 | 10,760 | 10,880 | 10,740 | 10,800 | 193,700 | 5,400 |
| 2021-05-13 | 10,600 | 10,670 | 10,440 | 10,580 | 218,100 | 5,290 |
| 2021-05-12 | 10,280 | 10,700 | 10,170 | 10,650 | 399,800 | 5,325 |
| 2021-05-11 | 10,850 | 10,880 | 10,680 | 10,720 | 179,400 | 5,360 |
| 2021-05-10 | 11,150 | 11,150 | 10,880 | 10,990 | 218,100 | 5,495 |
| 2021-05-07 | 11,180 | 11,400 | 11,120 | 11,140 | 270,800 | 5,570 |
| 2021-05-06 | 11,000 | 11,270 | 10,970 | 11,060 | 303,200 | 5,530 |
| 2021-04-30 | 11,040 | 11,040 | 10,780 | 10,820 | 184,900 | 5,410 |
| 2021-04-28 | 11,240 | 11,280 | 10,950 | 10,970 | 240,000 | 5,485 |
| 2021-04-27 | 11,250 | 11,420 | 11,230 | 11,360 | 213,800 | 5,680 |
| 2021-04-26 | 11,060 | 11,300 | 11,050 | 11,190 | 334,700 | 5,595 |
| 2021-04-23 | 10,870 | 10,970 | 10,800 | 10,840 | 161,400 | 5,420 |
| 2021-04-22 | 10,700 | 10,960 | 10,670 | 10,890 | 212,900 | 5,445 |
| 2021-04-21 | 10,700 | 10,790 | 10,580 | 10,710 | 207,600 | 5,355 |
| 2021-04-20 | 10,900 | 11,030 | 10,840 | 10,880 | 149,900 | 5,440 |
| 2021-04-19 | 11,240 | 11,290 | 10,990 | 11,010 | 225,100 | 5,505 |
| 2021-04-16 | 11,280 | 11,330 | 11,160 | 11,240 | 150,900 | 5,620 |
| 2021-04-15 | 11,360 | 11,460 | 11,230 | 11,260 | 200,000 | 5,630 |
| 2021-04-14 | 11,520 | 11,540 | 11,220 | 11,250 | 263,000 | 5,625 |
| 2021-04-13 | 11,480 | 11,670 | 11,480 | 11,570 | 196,800 | 5,785 |
| 2021-04-12 | 11,540 | 11,590 | 11,410 | 11,490 | 177,500 | 5,745 |
| 2021-04-09 | 11,740 | 11,770 | 11,450 | 11,530 | 355,500 | 5,765 |
| 2021-04-08 | 11,510 | 11,690 | 11,480 | 11,690 | 312,700 | 5,845 |
| 2021-04-07 | 11,600 | 11,640 | 11,300 | 11,600 | 490,000 | 5,800 |
| 2021-04-06 | 11,980 | 12,090 | 11,640 | 11,660 | 841,600 | 5,830 |
| 2021-04-05 | 12,750 | 12,980 | 12,550 | 12,880 | 227,100 | 6,440 |
| 2021-04-02 | 12,620 | 12,790 | 12,500 | 12,510 | 172,000 | 6,255 |
| 2021-04-01 | 12,840 | 12,870 | 12,450 | 12,480 | 201,500 | 6,240 |
| 2021-03-31 | 12,790 | 12,970 | 12,760 | 12,770 | 231,300 | 6,385 |
| 2021-03-30 | 12,670 | 12,720 | 12,530 | 12,660 | 156,400 | 6,330 |
| 2021-03-29 | 12,350 | 12,670 | 12,290 | 12,600 | 221,600 | 6,300 |
| 2021-03-26 | 12,300 | 12,320 | 12,040 | 12,170 | 185,000 | 6,085 |
| 2021-03-25 | 12,070 | 12,380 | 12,070 | 12,250 | 146,900 | 6,125 |
| 2021-03-24 | 12,240 | 12,400 | 12,000 | 12,080 | 265,000 | 6,040 |
| 2021-03-23 | 12,010 | 12,320 | 12,010 | 12,060 | 135,500 | 6,030 |
| 2021-03-22 | 11,750 | 12,040 | 11,720 | 11,990 | 167,000 | 5,995 |
| 2021-03-19 | 11,450 | 11,790 | 11,410 | 11,710 | 194,500 | 5,855 |
| 2021-03-18 | 11,490 | 11,540 | 11,310 | 11,420 | 190,400 | 5,710 |
| 2021-03-17 | 10,990 | 11,360 | 10,940 | 11,330 | 208,200 | 5,665 |
| 2021-03-16 | 11,360 | 11,400 | 10,880 | 10,990 | 425,200 | 5,495 |
| 2021-03-15 | 10,870 | 10,870 | 10,680 | 10,760 | 99,000 | 5,380 |
| 2021-03-12 | 10,680 | 10,830 | 10,590 | 10,810 | 156,600 | 5,405 |
| 2021-03-11 | 10,550 | 10,730 | 10,460 | 10,730 | 181,700 | 5,365 |
| 2021-03-10 | 10,720 | 10,750 | 10,390 | 10,580 | 241,900 | 5,290 |
| 2021-03-09 | 10,660 | 10,770 | 10,470 | 10,770 | 108,200 | 5,385 |
| 2021-03-08 | 10,660 | 10,710 | 10,530 | 10,610 | 108,100 | 5,305 |
| 2021-03-05 | 10,580 | 10,600 | 10,400 | 10,600 | 132,200 | 5,300 |
| 2021-03-04 | 10,560 | 10,570 | 10,280 | 10,520 | 209,200 | 5,260 |
| 2021-03-03 | 10,810 | 10,890 | 10,720 | 10,780 | 100,900 | 5,390 |
| 2021-03-02 | 11,030 | 11,030 | 10,700 | 10,750 | 112,700 | 5,375 |
| 2021-03-01 | 10,750 | 10,990 | 10,710 | 10,890 | 175,000 | 5,445 |
| 2021-02-26 | 10,760 | 10,850 | 10,600 | 10,610 | 231,300 | 5,305 |
| 2021-02-25 | 10,890 | 11,050 | 10,700 | 10,860 | 174,300 | 5,430 |
| 2021-02-24 | 11,540 | 11,540 | 10,740 | 10,760 | 263,500 | 5,380 |
| 2021-02-22 | 11,640 | 11,670 | 11,380 | 11,430 | 109,800 | 5,715 |
| 2021-02-19 | 11,680 | 11,740 | 11,560 | 11,600 | 88,600 | 5,800 |
| 2021-02-18 | 11,600 | 11,710 | 11,550 | 11,700 | 237,600 | 5,850 |
| 2021-02-17 | 11,730 | 11,780 | 11,550 | 11,620 | 388,700 | 5,810 |
| 2021-02-16 | 11,700 | 11,800 | 11,650 | 11,750 | 133,100 | 5,875 |
| 2021-02-15 | 11,780 | 11,780 | 11,600 | 11,670 | 111,200 | 5,835 |
| 2021-02-12 | 11,630 | 11,780 | 11,600 | 11,760 | 119,200 | 5,880 |
| 2021-02-10 | 11,640 | 11,680 | 11,560 | 11,620 | 96,400 | 5,810 |
| 2021-02-09 | 11,630 | 11,720 | 11,550 | 11,690 | 131,500 | 5,845 |
| 2021-02-08 | 11,600 | 11,760 | 11,580 | 11,670 | 131,200 | 5,835 |
| 2021-02-05 | 11,650 | 11,690 | 11,570 | 11,600 | 127,300 | 5,800 |
| 2021-02-04 | 11,650 | 11,850 | 11,600 | 11,650 | 120,600 | 5,825 |
| 2021-02-03 | 11,830 | 11,920 | 11,590 | 11,600 | 124,900 | 5,800 |
| 2021-02-02 | 11,730 | 11,860 | 11,670 | 11,860 | 148,200 | 5,930 |
| 2021-02-01 | 11,600 | 11,940 | 11,590 | 11,810 | 133,400 | 5,905 |
| 2021-01-29 | 11,510 | 11,660 | 11,440 | 11,600 | 244,200 | 5,800 |
| 2021-01-28 | 11,650 | 11,690 | 11,440 | 11,520 | 167,100 | 5,760 |
| 2021-01-27 | 11,610 | 11,650 | 11,500 | 11,650 | 144,600 | 5,825 |
| 2021-01-26 | 11,610 | 11,640 | 11,360 | 11,440 | 195,000 | 5,720 |
| 2021-01-25 | 11,760 | 11,760 | 11,520 | 11,600 | 124,700 | 5,800 |
| 2021-01-22 | 11,670 | 11,810 | 11,510 | 11,750 | 125,200 | 5,875 |
| 2021-01-21 | 11,780 | 11,920 | 11,570 | 11,680 | 221,000 | 5,840 |
| 2021-01-20 | 11,910 | 11,940 | 11,700 | 11,780 | 146,900 | 5,890 |
| 2021-01-19 | 12,110 | 12,180 | 11,920 | 11,950 | 108,100 | 5,975 |
| 2021-01-18 | 12,150 | 12,200 | 12,040 | 12,200 | 94,200 | 6,100 |
| 2021-01-15 | 12,050 | 12,150 | 11,990 | 12,110 | 151,000 | 6,055 |
| 2021-01-14 | 11,920 | 12,050 | 11,820 | 11,990 | 154,600 | 5,995 |
| 2021-01-13 | 11,950 | 12,200 | 11,800 | 11,880 | 209,900 | 5,940 |
| 2021-01-12 | 11,740 | 11,950 | 11,630 | 11,880 | 177,800 | 5,940 |
| 2021-01-08 | 11,600 | 11,840 | 11,590 | 11,770 | 157,000 | 5,885 |
| 2021-01-07 | 11,580 | 11,640 | 11,490 | 11,570 | 193,000 | 5,785 |
| 2021-01-06 | 11,580 | 11,930 | 11,460 | 11,460 | 321,300 | 5,730 |
| 2021-01-05 | 11,240 | 11,350 | 11,120 | 11,310 | 213,100 | 5,655 |
| 2021-01-04 | 10,880 | 11,140 | 10,860 | 11,130 | 224,000 | 5,565 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
