9232 (株)パスコ 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 | 1,395 | 1,395 | 1,350 | 1,355 | 22,900 | 1,355 |
| 2021-12-29 | 1,328 | 1,426 | 1,323 | 1,400 | 60,500 | 1,400 |
| 2021-12-28 | 1,302 | 1,330 | 1,302 | 1,326 | 12,500 | 1,326 |
| 2021-12-27 | 1,319 | 1,319 | 1,311 | 1,315 | 18,500 | 1,315 |
| 2021-12-24 | 1,318 | 1,325 | 1,315 | 1,322 | 12,100 | 1,322 |
| 2021-12-23 | 1,316 | 1,326 | 1,310 | 1,320 | 9,200 | 1,320 |
| 2021-12-22 | 1,310 | 1,314 | 1,300 | 1,310 | 9,200 | 1,310 |
| 2021-12-21 | 1,300 | 1,312 | 1,300 | 1,305 | 12,100 | 1,305 |
| 2021-12-20 | 1,331 | 1,331 | 1,289 | 1,300 | 46,900 | 1,300 |
| 2021-12-17 | 1,340 | 1,340 | 1,311 | 1,327 | 17,700 | 1,327 |
| 2021-12-16 | 1,325 | 1,346 | 1,325 | 1,345 | 12,200 | 1,345 |
| 2021-12-15 | 1,303 | 1,322 | 1,303 | 1,316 | 8,500 | 1,316 |
| 2021-12-14 | 1,301 | 1,310 | 1,301 | 1,305 | 13,600 | 1,305 |
| 2021-12-13 | 1,326 | 1,327 | 1,301 | 1,306 | 21,500 | 1,306 |
| 2021-12-10 | 1,336 | 1,336 | 1,306 | 1,309 | 14,300 | 1,309 |
| 2021-12-09 | 1,350 | 1,357 | 1,322 | 1,338 | 15,700 | 1,338 |
| 2021-12-08 | 1,376 | 1,376 | 1,319 | 1,339 | 24,200 | 1,339 |
| 2021-12-07 | 1,334 | 1,363 | 1,316 | 1,363 | 18,800 | 1,363 |
| 2021-12-06 | 1,380 | 1,380 | 1,299 | 1,307 | 31,600 | 1,307 |
| 2021-12-03 | 1,300 | 1,363 | 1,295 | 1,350 | 34,100 | 1,350 |
| 2021-12-02 | 1,294 | 1,320 | 1,282 | 1,292 | 21,000 | 1,292 |
| 2021-12-01 | 1,298 | 1,317 | 1,270 | 1,293 | 35,000 | 1,293 |
| 2021-11-30 | 1,292 | 1,330 | 1,292 | 1,298 | 23,800 | 1,298 |
| 2021-11-29 | 1,303 | 1,324 | 1,282 | 1,282 | 19,700 | 1,282 |
| 2021-11-26 | 1,366 | 1,366 | 1,310 | 1,326 | 37,000 | 1,326 |
| 2021-11-25 | 1,375 | 1,380 | 1,358 | 1,380 | 8,000 | 1,380 |
| 2021-11-24 | 1,392 | 1,392 | 1,367 | 1,370 | 16,700 | 1,370 |
| 2021-11-22 | 1,374 | 1,400 | 1,372 | 1,392 | 38,700 | 1,392 |
| 2021-11-19 | 1,406 | 1,415 | 1,404 | 1,404 | 7,700 | 1,404 |
| 2021-11-18 | 1,428 | 1,428 | 1,403 | 1,412 | 21,800 | 1,412 |
| 2021-11-17 | 1,441 | 1,442 | 1,420 | 1,428 | 12,500 | 1,428 |
| 2021-11-16 | 1,442 | 1,461 | 1,435 | 1,444 | 10,700 | 1,444 |
| 2021-11-15 | 1,422 | 1,445 | 1,422 | 1,441 | 7,900 | 1,441 |
| 2021-11-12 | 1,432 | 1,453 | 1,424 | 1,434 | 12,400 | 1,434 |
| 2021-11-11 | 1,421 | 1,426 | 1,402 | 1,421 | 22,600 | 1,421 |
| 2021-11-10 | 1,448 | 1,451 | 1,420 | 1,421 | 35,300 | 1,421 |
| 2021-11-09 | 1,529 | 1,529 | 1,495 | 1,522 | 19,000 | 1,522 |
| 2021-11-08 | 1,520 | 1,523 | 1,509 | 1,518 | 7,100 | 1,518 |
| 2021-11-05 | 1,518 | 1,531 | 1,512 | 1,517 | 5,000 | 1,517 |
| 2021-11-04 | 1,521 | 1,546 | 1,521 | 1,532 | 7,400 | 1,532 |
| 2021-11-02 | 1,538 | 1,538 | 1,513 | 1,517 | 6,300 | 1,517 |
| 2021-11-01 | 1,525 | 1,542 | 1,520 | 1,538 | 6,900 | 1,538 |
| 2021-10-29 | 1,496 | 1,523 | 1,486 | 1,515 | 18,500 | 1,515 |
| 2021-10-28 | 1,489 | 1,495 | 1,480 | 1,493 | 4,600 | 1,493 |
| 2021-10-27 | 1,488 | 1,494 | 1,476 | 1,485 | 7,400 | 1,485 |
| 2021-10-26 | 1,485 | 1,501 | 1,475 | 1,488 | 10,800 | 1,488 |
| 2021-10-25 | 1,518 | 1,518 | 1,473 | 1,476 | 10,600 | 1,476 |
| 2021-10-22 | 1,481 | 1,518 | 1,476 | 1,499 | 11,800 | 1,499 |
| 2021-10-21 | 1,500 | 1,515 | 1,481 | 1,481 | 20,600 | 1,481 |
| 2021-10-20 | 1,546 | 1,546 | 1,500 | 1,500 | 20,500 | 1,500 |
| 2021-10-19 | 1,519 | 1,547 | 1,506 | 1,547 | 15,400 | 1,547 |
| 2021-10-18 | 1,515 | 1,547 | 1,503 | 1,511 | 28,800 | 1,511 |
| 2021-10-15 | 1,486 | 1,530 | 1,486 | 1,519 | 11,100 | 1,519 |
| 2021-10-14 | 1,498 | 1,498 | 1,484 | 1,485 | 10,000 | 1,485 |
| 2021-10-13 | 1,515 | 1,520 | 1,500 | 1,501 | 10,600 | 1,501 |
| 2021-10-12 | 1,517 | 1,527 | 1,514 | 1,521 | 8,800 | 1,521 |
| 2021-10-11 | 1,540 | 1,542 | 1,518 | 1,518 | 11,700 | 1,518 |
| 2021-10-08 | 1,536 | 1,559 | 1,529 | 1,540 | 14,300 | 1,540 |
| 2021-10-07 | 1,537 | 1,569 | 1,510 | 1,521 | 18,700 | 1,521 |
| 2021-10-06 | 1,550 | 1,605 | 1,537 | 1,540 | 49,000 | 1,540 |
| 2021-10-05 | 1,555 | 1,557 | 1,490 | 1,553 | 25,700 | 1,553 |
| 2021-10-04 | 1,541 | 1,570 | 1,525 | 1,562 | 30,400 | 1,562 |
| 2021-10-01 | 1,530 | 1,591 | 1,523 | 1,528 | 42,100 | 1,528 |
| 2021-09-30 | 1,555 | 1,573 | 1,525 | 1,529 | 20,100 | 1,529 |
| 2021-09-29 | 1,515 | 1,555 | 1,507 | 1,550 | 30,500 | 1,550 |
| 2021-09-28 | 1,519 | 1,549 | 1,497 | 1,546 | 30,200 | 1,546 |
| 2021-09-27 | 1,499 | 1,534 | 1,499 | 1,516 | 53,500 | 1,516 |
| 2021-09-24 | 1,491 | 1,498 | 1,465 | 1,485 | 26,700 | 1,485 |
| 2021-09-22 | 1,470 | 1,493 | 1,460 | 1,461 | 35,100 | 1,461 |
| 2021-09-21 | 1,489 | 1,497 | 1,470 | 1,472 | 33,900 | 1,472 |
| 2021-09-17 | 1,478 | 1,522 | 1,478 | 1,522 | 39,000 | 1,522 |
| 2021-09-16 | 1,479 | 1,494 | 1,455 | 1,478 | 16,100 | 1,478 |
| 2021-09-15 | 1,471 | 1,483 | 1,470 | 1,479 | 13,600 | 1,479 |
| 2021-09-14 | 1,500 | 1,503 | 1,488 | 1,503 | 8,900 | 1,503 |
| 2021-09-13 | 1,482 | 1,500 | 1,482 | 1,500 | 14,300 | 1,500 |
| 2021-09-10 | 1,501 | 1,507 | 1,487 | 1,503 | 20,400 | 1,503 |
| 2021-09-09 | 1,499 | 1,505 | 1,486 | 1,495 | 14,100 | 1,495 |
| 2021-09-08 | 1,490 | 1,500 | 1,488 | 1,499 | 22,500 | 1,499 |
| 2021-09-07 | 1,487 | 1,499 | 1,482 | 1,491 | 14,500 | 1,491 |
| 2021-09-06 | 1,483 | 1,487 | 1,460 | 1,487 | 19,800 | 1,487 |
| 2021-09-03 | 1,485 | 1,490 | 1,463 | 1,464 | 19,200 | 1,464 |
| 2021-09-02 | 1,485 | 1,485 | 1,464 | 1,480 | 15,000 | 1,480 |
| 2021-09-01 | 1,467 | 1,490 | 1,456 | 1,483 | 13,700 | 1,483 |
| 2021-08-31 | 1,490 | 1,490 | 1,465 | 1,467 | 17,700 | 1,467 |
| 2021-08-30 | 1,438 | 1,487 | 1,435 | 1,487 | 33,900 | 1,487 |
| 2021-08-27 | 1,418 | 1,418 | 1,385 | 1,395 | 16,000 | 1,395 |
| 2021-08-26 | 1,430 | 1,434 | 1,406 | 1,409 | 14,500 | 1,409 |
| 2021-08-25 | 1,388 | 1,430 | 1,388 | 1,426 | 28,600 | 1,426 |
| 2021-08-24 | 1,368 | 1,400 | 1,368 | 1,386 | 36,400 | 1,386 |
| 2021-08-23 | 1,360 | 1,380 | 1,358 | 1,360 | 24,900 | 1,360 |
| 2021-08-20 | 1,368 | 1,375 | 1,347 | 1,360 | 31,200 | 1,360 |
| 2021-08-19 | 1,372 | 1,372 | 1,346 | 1,346 | 37,600 | 1,346 |
| 2021-08-18 | 1,366 | 1,379 | 1,347 | 1,372 | 36,300 | 1,372 |
| 2021-08-17 | 1,378 | 1,378 | 1,360 | 1,365 | 24,100 | 1,365 |
| 2021-08-16 | 1,398 | 1,405 | 1,363 | 1,367 | 37,700 | 1,367 |
| 2021-08-13 | 1,394 | 1,408 | 1,373 | 1,397 | 65,800 | 1,397 |
| 2021-08-12 | 1,428 | 1,430 | 1,385 | 1,387 | 47,700 | 1,387 |
| 2021-08-11 | 1,411 | 1,434 | 1,411 | 1,417 | 11,600 | 1,417 |
| 2021-08-10 | 1,427 | 1,452 | 1,408 | 1,426 | 31,600 | 1,426 |
| 2021-08-06 | 1,445 | 1,464 | 1,387 | 1,401 | 51,800 | 1,401 |
| 2021-08-05 | 1,468 | 1,482 | 1,437 | 1,475 | 37,700 | 1,475 |
| 2021-08-04 | 1,484 | 1,490 | 1,477 | 1,482 | 9,600 | 1,482 |
| 2021-08-03 | 1,489 | 1,510 | 1,480 | 1,489 | 14,300 | 1,489 |
| 2021-08-02 | 1,490 | 1,515 | 1,472 | 1,507 | 11,800 | 1,507 |
| 2021-07-30 | 1,522 | 1,522 | 1,468 | 1,474 | 36,900 | 1,474 |
| 2021-07-29 | 1,513 | 1,533 | 1,513 | 1,517 | 18,700 | 1,517 |
| 2021-07-28 | 1,516 | 1,526 | 1,513 | 1,514 | 9,500 | 1,514 |
| 2021-07-27 | 1,532 | 1,544 | 1,514 | 1,523 | 20,200 | 1,523 |
| 2021-07-26 | 1,552 | 1,552 | 1,526 | 1,532 | 12,500 | 1,532 |
| 2021-07-21 | 1,509 | 1,535 | 1,509 | 1,524 | 9,800 | 1,524 |
| 2021-07-20 | 1,527 | 1,535 | 1,506 | 1,506 | 19,300 | 1,506 |
| 2021-07-19 | 1,539 | 1,562 | 1,531 | 1,538 | 26,600 | 1,538 |
| 2021-07-16 | 1,522 | 1,544 | 1,512 | 1,544 | 19,900 | 1,544 |
| 2021-07-15 | 1,548 | 1,548 | 1,510 | 1,522 | 31,700 | 1,522 |
| 2021-07-14 | 1,551 | 1,561 | 1,530 | 1,548 | 14,200 | 1,548 |
| 2021-07-13 | 1,531 | 1,554 | 1,525 | 1,551 | 32,700 | 1,551 |
| 2021-07-12 | 1,558 | 1,558 | 1,518 | 1,530 | 57,400 | 1,530 |
| 2021-07-09 | 1,508 | 1,518 | 1,475 | 1,518 | 38,300 | 1,518 |
| 2021-07-08 | 1,553 | 1,558 | 1,501 | 1,509 | 54,500 | 1,509 |
| 2021-07-07 | 1,542 | 1,572 | 1,540 | 1,552 | 25,500 | 1,552 |
| 2021-07-06 | 1,536 | 1,558 | 1,535 | 1,548 | 26,200 | 1,548 |
| 2021-07-05 | 1,624 | 1,636 | 1,525 | 1,533 | 46,900 | 1,533 |
| 2021-07-02 | 1,595 | 1,629 | 1,583 | 1,620 | 11,400 | 1,620 |
| 2021-07-01 | 1,626 | 1,626 | 1,565 | 1,576 | 27,800 | 1,576 |
| 2021-06-30 | 1,668 | 1,668 | 1,622 | 1,622 | 11,900 | 1,622 |
| 2021-06-29 | 1,697 | 1,697 | 1,650 | 1,651 | 12,100 | 1,651 |
| 2021-06-28 | 1,663 | 1,699 | 1,660 | 1,687 | 11,300 | 1,687 |
| 2021-06-25 | 1,690 | 1,719 | 1,654 | 1,669 | 18,600 | 1,669 |
| 2021-06-24 | 1,687 | 1,699 | 1,658 | 1,697 | 18,300 | 1,697 |
| 2021-06-23 | 1,690 | 1,690 | 1,657 | 1,679 | 26,100 | 1,679 |
| 2021-06-22 | 1,713 | 1,713 | 1,662 | 1,676 | 25,800 | 1,676 |
| 2021-06-21 | 1,635 | 1,728 | 1,612 | 1,673 | 109,200 | 1,673 |
| 2021-06-18 | 1,665 | 1,692 | 1,648 | 1,651 | 29,200 | 1,651 |
| 2021-06-17 | 1,670 | 1,720 | 1,653 | 1,654 | 52,600 | 1,654 |
| 2021-06-16 | 1,585 | 1,678 | 1,585 | 1,675 | 51,500 | 1,675 |
| 2021-06-15 | 1,579 | 1,597 | 1,569 | 1,579 | 18,500 | 1,579 |
| 2021-06-14 | 1,555 | 1,596 | 1,555 | 1,570 | 17,300 | 1,570 |
| 2021-06-11 | 1,564 | 1,591 | 1,530 | 1,555 | 35,700 | 1,555 |
| 2021-06-10 | 1,610 | 1,610 | 1,545 | 1,553 | 42,400 | 1,553 |
| 2021-06-09 | 1,601 | 1,617 | 1,582 | 1,591 | 16,600 | 1,591 |
| 2021-06-08 | 1,600 | 1,625 | 1,596 | 1,601 | 21,600 | 1,601 |
| 2021-06-07 | 1,618 | 1,618 | 1,587 | 1,604 | 42,200 | 1,604 |
| 2021-06-04 | 1,553 | 1,649 | 1,545 | 1,619 | 193,000 | 1,619 |
| 2021-06-03 | 1,470 | 1,535 | 1,470 | 1,535 | 71,300 | 1,535 |
| 2021-06-02 | 1,467 | 1,489 | 1,459 | 1,460 | 26,100 | 1,460 |
| 2021-06-01 | 1,470 | 1,470 | 1,446 | 1,455 | 13,900 | 1,455 |
| 2021-05-31 | 1,450 | 1,482 | 1,450 | 1,474 | 54,800 | 1,474 |
| 2021-05-28 | 1,433 | 1,434 | 1,402 | 1,409 | 25,400 | 1,409 |
| 2021-05-27 | 1,421 | 1,428 | 1,400 | 1,400 | 23,000 | 1,400 |
| 2021-05-26 | 1,431 | 1,433 | 1,423 | 1,428 | 4,400 | 1,428 |
| 2021-05-25 | 1,470 | 1,470 | 1,423 | 1,431 | 16,800 | 1,431 |
| 2021-05-24 | 1,470 | 1,480 | 1,444 | 1,445 | 26,400 | 1,445 |
| 2021-05-21 | 1,480 | 1,483 | 1,452 | 1,465 | 20,800 | 1,465 |
| 2021-05-20 | 1,460 | 1,501 | 1,459 | 1,469 | 43,500 | 1,469 |
| 2021-05-19 | 1,412 | 1,461 | 1,402 | 1,461 | 29,300 | 1,461 |
| 2021-05-18 | 1,381 | 1,417 | 1,381 | 1,414 | 27,900 | 1,414 |
| 2021-05-17 | 1,421 | 1,440 | 1,380 | 1,381 | 35,100 | 1,381 |
| 2021-05-14 | 1,427 | 1,438 | 1,405 | 1,422 | 52,100 | 1,422 |
| 2021-05-13 | 1,401 | 1,466 | 1,401 | 1,450 | 131,900 | 1,450 |
| 2021-05-12 | 1,395 | 1,400 | 1,360 | 1,360 | 26,400 | 1,360 |
| 2021-05-11 | 1,413 | 1,429 | 1,381 | 1,381 | 21,700 | 1,381 |
| 2021-05-10 | 1,396 | 1,413 | 1,390 | 1,410 | 19,500 | 1,410 |
| 2021-05-07 | 1,397 | 1,406 | 1,390 | 1,390 | 11,800 | 1,390 |
| 2021-05-06 | 1,402 | 1,411 | 1,386 | 1,396 | 22,000 | 1,396 |
| 2021-04-30 | 1,403 | 1,404 | 1,385 | 1,402 | 21,500 | 1,402 |
| 2021-04-28 | 1,400 | 1,400 | 1,353 | 1,376 | 40,400 | 1,376 |
| 2021-04-27 | 1,400 | 1,406 | 1,385 | 1,400 | 17,500 | 1,400 |
| 2021-04-26 | 1,410 | 1,420 | 1,401 | 1,405 | 19,600 | 1,405 |
| 2021-04-23 | 1,422 | 1,430 | 1,412 | 1,415 | 23,700 | 1,415 |
| 2021-04-22 | 1,431 | 1,442 | 1,414 | 1,427 | 47,100 | 1,427 |
| 2021-04-21 | 1,490 | 1,490 | 1,420 | 1,423 | 45,400 | 1,423 |
| 2021-04-20 | 1,500 | 1,523 | 1,485 | 1,503 | 45,300 | 1,503 |
| 2021-04-19 | 1,544 | 1,545 | 1,496 | 1,498 | 51,400 | 1,498 |
| 2021-04-16 | 1,525 | 1,544 | 1,515 | 1,544 | 55,200 | 1,544 |
| 2021-04-15 | 1,509 | 1,553 | 1,504 | 1,515 | 56,800 | 1,515 |
| 2021-04-14 | 1,509 | 1,520 | 1,480 | 1,483 | 41,200 | 1,483 |
| 2021-04-13 | 1,508 | 1,555 | 1,502 | 1,521 | 83,300 | 1,521 |
| 2021-04-12 | 1,460 | 1,500 | 1,456 | 1,493 | 54,300 | 1,493 |
| 2021-04-09 | 1,434 | 1,461 | 1,429 | 1,453 | 28,700 | 1,453 |
| 2021-04-08 | 1,447 | 1,448 | 1,420 | 1,424 | 36,300 | 1,424 |
| 2021-04-07 | 1,436 | 1,462 | 1,435 | 1,462 | 34,500 | 1,462 |
| 2021-04-06 | 1,469 | 1,473 | 1,430 | 1,431 | 38,600 | 1,431 |
| 2021-04-05 | 1,444 | 1,480 | 1,441 | 1,468 | 37,800 | 1,468 |
| 2021-04-02 | 1,449 | 1,450 | 1,415 | 1,435 | 29,200 | 1,435 |
| 2021-04-01 | 1,492 | 1,504 | 1,426 | 1,431 | 55,200 | 1,431 |
| 2021-03-31 | 1,480 | 1,492 | 1,452 | 1,490 | 46,600 | 1,490 |
| 2021-03-30 | 1,475 | 1,502 | 1,455 | 1,496 | 54,800 | 1,496 |
| 2021-03-29 | 1,557 | 1,557 | 1,483 | 1,504 | 63,000 | 1,504 |
| 2021-03-26 | 1,525 | 1,530 | 1,488 | 1,520 | 50,100 | 1,520 |
| 2021-03-25 | 1,478 | 1,522 | 1,453 | 1,515 | 65,100 | 1,515 |
| 2021-03-24 | 1,560 | 1,580 | 1,473 | 1,474 | 190,800 | 1,474 |
| 2021-03-23 | 1,540 | 1,624 | 1,540 | 1,586 | 196,400 | 1,586 |
| 2021-03-22 | 1,490 | 1,538 | 1,468 | 1,519 | 335,600 | 1,519 |
| 2021-03-19 | 1,339 | 1,417 | 1,324 | 1,393 | 75,700 | 1,393 |
| 2021-03-18 | 1,335 | 1,335 | 1,318 | 1,334 | 54,300 | 1,334 |
| 2021-03-17 | 1,333 | 1,349 | 1,327 | 1,334 | 49,200 | 1,334 |
| 2021-03-16 | 1,330 | 1,337 | 1,318 | 1,333 | 45,300 | 1,333 |
| 2021-03-15 | 1,330 | 1,341 | 1,321 | 1,339 | 44,600 | 1,339 |
| 2021-03-12 | 1,330 | 1,330 | 1,310 | 1,330 | 45,600 | 1,330 |
| 2021-03-11 | 1,327 | 1,336 | 1,314 | 1,330 | 32,900 | 1,330 |
| 2021-03-10 | 1,320 | 1,327 | 1,291 | 1,314 | 48,100 | 1,314 |
| 2021-03-09 | 1,304 | 1,323 | 1,294 | 1,320 | 30,200 | 1,320 |
| 2021-03-08 | 1,305 | 1,305 | 1,281 | 1,293 | 31,400 | 1,293 |
| 2021-03-05 | 1,280 | 1,290 | 1,263 | 1,289 | 44,800 | 1,289 |
| 2021-03-04 | 1,307 | 1,320 | 1,273 | 1,296 | 46,300 | 1,296 |
| 2021-03-03 | 1,299 | 1,321 | 1,286 | 1,321 | 26,700 | 1,321 |
| 2021-03-02 | 1,315 | 1,316 | 1,271 | 1,276 | 55,300 | 1,276 |
| 2021-03-01 | 1,302 | 1,316 | 1,293 | 1,308 | 36,500 | 1,308 |
| 2021-02-26 | 1,320 | 1,335 | 1,303 | 1,306 | 41,000 | 1,306 |
| 2021-02-25 | 1,332 | 1,341 | 1,326 | 1,326 | 23,700 | 1,326 |
| 2021-02-24 | 1,370 | 1,375 | 1,331 | 1,332 | 33,600 | 1,332 |
| 2021-02-22 | 1,385 | 1,390 | 1,355 | 1,370 | 19,900 | 1,370 |
| 2021-02-19 | 1,390 | 1,390 | 1,355 | 1,385 | 29,400 | 1,385 |
| 2021-02-18 | 1,415 | 1,416 | 1,381 | 1,389 | 25,100 | 1,389 |
| 2021-02-17 | 1,426 | 1,426 | 1,401 | 1,414 | 23,100 | 1,414 |
| 2021-02-16 | 1,481 | 1,481 | 1,423 | 1,426 | 37,500 | 1,426 |
| 2021-02-15 | 1,476 | 1,491 | 1,450 | 1,464 | 24,900 | 1,464 |
| 2021-02-12 | 1,498 | 1,498 | 1,442 | 1,446 | 24,100 | 1,446 |
| 2021-02-10 | 1,499 | 1,510 | 1,478 | 1,492 | 24,800 | 1,492 |
| 2021-02-09 | 1,553 | 1,553 | 1,491 | 1,521 | 32,800 | 1,521 |
| 2021-02-08 | 1,446 | 1,558 | 1,435 | 1,553 | 46,300 | 1,553 |
| 2021-02-05 | 1,460 | 1,490 | 1,418 | 1,446 | 43,800 | 1,446 |
| 2021-02-04 | 1,400 | 1,438 | 1,400 | 1,430 | 15,600 | 1,430 |
| 2021-02-03 | 1,375 | 1,417 | 1,375 | 1,411 | 21,400 | 1,411 |
| 2021-02-02 | 1,365 | 1,386 | 1,365 | 1,374 | 6,600 | 1,374 |
| 2021-02-01 | 1,360 | 1,379 | 1,350 | 1,361 | 13,000 | 1,361 |
| 2021-01-29 | 1,368 | 1,379 | 1,350 | 1,350 | 26,100 | 1,350 |
| 2021-01-28 | 1,370 | 1,384 | 1,364 | 1,376 | 16,200 | 1,376 |
| 2021-01-27 | 1,380 | 1,394 | 1,366 | 1,366 | 22,900 | 1,366 |
| 2021-01-26 | 1,410 | 1,416 | 1,380 | 1,396 | 25,200 | 1,396 |
| 2021-01-25 | 1,397 | 1,404 | 1,379 | 1,404 | 11,100 | 1,404 |
| 2021-01-22 | 1,375 | 1,383 | 1,372 | 1,372 | 11,400 | 1,372 |
| 2021-01-21 | 1,375 | 1,389 | 1,374 | 1,375 | 9,200 | 1,375 |
| 2021-01-20 | 1,400 | 1,400 | 1,380 | 1,382 | 13,900 | 1,382 |
| 2021-01-19 | 1,391 | 1,410 | 1,391 | 1,391 | 8,400 | 1,391 |
| 2021-01-18 | 1,393 | 1,406 | 1,380 | 1,391 | 11,900 | 1,391 |
| 2021-01-15 | 1,435 | 1,435 | 1,393 | 1,393 | 19,400 | 1,393 |
| 2021-01-14 | 1,415 | 1,436 | 1,414 | 1,424 | 23,700 | 1,424 |
| 2021-01-13 | 1,400 | 1,425 | 1,400 | 1,410 | 14,800 | 1,410 |
| 2021-01-12 | 1,411 | 1,420 | 1,395 | 1,401 | 11,500 | 1,401 |
| 2021-01-08 | 1,418 | 1,427 | 1,409 | 1,421 | 13,900 | 1,421 |
| 2021-01-07 | 1,415 | 1,435 | 1,409 | 1,418 | 15,200 | 1,418 |
| 2021-01-06 | 1,372 | 1,406 | 1,372 | 1,406 | 10,000 | 1,406 |
| 2021-01-05 | 1,395 | 1,403 | 1,370 | 1,372 | 14,700 | 1,372 |
| 2021-01-04 | 1,392 | 1,395 | 1,373 | 1,395 | 11,800 | 1,395 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
