9632 スバル興業(株) 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 | 9,020 | 9,120 | 8,970 | 9,060 | 8,800 | 1,812 |
| 2021-12-29 | 8,950 | 9,020 | 8,860 | 9,020 | 3,700 | 1,804 |
| 2021-12-28 | 8,860 | 8,970 | 8,860 | 8,970 | 2,400 | 1,794 |
| 2021-12-27 | 8,580 | 8,840 | 8,580 | 8,840 | 2,700 | 1,768 |
| 2021-12-24 | 8,720 | 8,720 | 8,480 | 8,540 | 3,700 | 1,708 |
| 2021-12-23 | 8,650 | 8,650 | 8,600 | 8,600 | 1,100 | 1,720 |
| 2021-12-22 | 8,620 | 8,690 | 8,610 | 8,650 | 1,600 | 1,730 |
| 2021-12-21 | 8,480 | 8,620 | 8,390 | 8,620 | 3,200 | 1,724 |
| 2021-12-20 | 8,630 | 8,630 | 8,460 | 8,520 | 2,700 | 1,704 |
| 2021-12-17 | 8,810 | 8,810 | 8,620 | 8,670 | 2,400 | 1,734 |
| 2021-12-16 | 8,610 | 8,860 | 8,610 | 8,850 | 2,200 | 1,770 |
| 2021-12-15 | 8,580 | 8,610 | 8,580 | 8,610 | 700 | 1,722 |
| 2021-12-14 | 8,640 | 8,640 | 8,550 | 8,560 | 1,300 | 1,712 |
| 2021-12-13 | 8,530 | 8,640 | 8,530 | 8,540 | 2,300 | 1,708 |
| 2021-12-10 | 8,550 | 8,570 | 8,300 | 8,520 | 9,500 | 1,704 |
| 2021-12-09 | 9,180 | 9,180 | 8,830 | 8,910 | 5,900 | 1,782 |
| 2021-12-08 | 8,940 | 9,200 | 8,940 | 9,130 | 8,800 | 1,826 |
| 2021-12-07 | 9,150 | 9,150 | 8,880 | 9,090 | 16,500 | 1,818 |
| 2021-12-06 | 8,220 | 9,060 | 8,220 | 9,000 | 22,500 | 1,800 |
| 2021-12-03 | 8,040 | 8,220 | 8,040 | 8,130 | 2,500 | 1,626 |
| 2021-12-02 | 8,110 | 8,150 | 8,000 | 8,030 | 3,900 | 1,606 |
| 2021-12-01 | 7,970 | 8,120 | 7,970 | 8,100 | 1,100 | 1,620 |
| 2021-11-30 | 7,930 | 8,130 | 7,930 | 7,970 | 3,500 | 1,594 |
| 2021-11-29 | 7,950 | 7,980 | 7,930 | 7,930 | 2,200 | 1,586 |
| 2021-11-26 | 8,090 | 8,100 | 8,020 | 8,020 | 1,900 | 1,604 |
| 2021-11-25 | 8,100 | 8,100 | 8,080 | 8,080 | 300 | 1,616 |
| 2021-11-24 | 8,160 | 8,160 | 8,100 | 8,100 | 700 | 1,620 |
| 2021-11-22 | 8,180 | 8,180 | 8,070 | 8,100 | 2,400 | 1,620 |
| 2021-11-19 | 8,130 | 8,190 | 8,100 | 8,190 | 1,400 | 1,638 |
| 2021-11-18 | 8,290 | 8,290 | 8,150 | 8,170 | 1,900 | 1,634 |
| 2021-11-17 | 8,340 | 8,340 | 8,250 | 8,290 | 1,000 | 1,658 |
| 2021-11-16 | 8,330 | 8,420 | 8,330 | 8,340 | 600 | 1,668 |
| 2021-11-15 | 8,240 | 8,400 | 8,240 | 8,330 | 1,400 | 1,666 |
| 2021-11-12 | 8,330 | 8,350 | 8,300 | 8,320 | 1,000 | 1,664 |
| 2021-11-11 | 8,260 | 8,320 | 8,260 | 8,290 | 700 | 1,658 |
| 2021-11-10 | 8,300 | 8,300 | 8,230 | 8,270 | 900 | 1,654 |
| 2021-11-09 | 8,390 | 8,390 | 8,310 | 8,310 | 1,100 | 1,662 |
| 2021-11-08 | 8,400 | 8,400 | 8,350 | 8,390 | 2,100 | 1,678 |
| 2021-11-05 | 8,370 | 8,400 | 8,360 | 8,360 | 1,400 | 1,672 |
| 2021-11-04 | 8,300 | 8,350 | 8,300 | 8,350 | 1,800 | 1,670 |
| 2021-11-02 | 8,270 | 8,350 | 8,270 | 8,300 | 2,200 | 1,660 |
| 2021-11-01 | 8,230 | 8,280 | 8,210 | 8,270 | 2,000 | 1,654 |
| 2021-10-29 | 8,180 | 8,200 | 8,150 | 8,190 | 1,300 | 1,638 |
| 2021-10-28 | 8,140 | 8,190 | 8,140 | 8,180 | 2,200 | 1,636 |
| 2021-10-27 | 8,110 | 8,170 | 8,110 | 8,110 | 800 | 1,622 |
| 2021-10-26 | 8,120 | 8,140 | 8,120 | 8,120 | 1,100 | 1,624 |
| 2021-10-25 | 8,100 | 8,130 | 8,100 | 8,110 | 1,300 | 1,622 |
| 2021-10-22 | 8,080 | 8,100 | 8,060 | 8,100 | 800 | 1,620 |
| 2021-10-21 | 8,100 | 8,100 | 8,070 | 8,080 | 300 | 1,616 |
| 2021-10-20 | 8,120 | 8,130 | 8,060 | 8,060 | 900 | 1,612 |
| 2021-10-19 | 8,050 | 8,110 | 8,050 | 8,080 | 900 | 1,616 |
| 2021-10-18 | 8,100 | 8,100 | 8,050 | 8,060 | 1,200 | 1,612 |
| 2021-10-15 | 8,080 | 8,110 | 8,080 | 8,110 | 2,100 | 1,622 |
| 2021-10-14 | 8,040 | 8,080 | 8,030 | 8,080 | 500 | 1,616 |
| 2021-10-13 | 8,100 | 8,100 | 8,030 | 8,040 | 2,000 | 1,608 |
| 2021-10-12 | 8,140 | 8,170 | 8,100 | 8,100 | 1,600 | 1,620 |
| 2021-10-11 | 8,100 | 8,140 | 8,100 | 8,140 | 800 | 1,628 |
| 2021-10-08 | 8,040 | 8,100 | 8,040 | 8,070 | 1,200 | 1,614 |
| 2021-10-07 | 8,020 | 8,090 | 8,020 | 8,040 | 1,300 | 1,608 |
| 2021-10-06 | 8,100 | 8,100 | 8,000 | 8,020 | 3,500 | 1,604 |
| 2021-10-05 | 8,110 | 8,110 | 8,060 | 8,060 | 1,500 | 1,612 |
| 2021-10-04 | 8,160 | 8,180 | 8,130 | 8,160 | 900 | 1,632 |
| 2021-10-01 | 8,180 | 8,180 | 8,070 | 8,100 | 2,400 | 1,620 |
| 2021-09-30 | 8,120 | 8,190 | 8,090 | 8,180 | 1,800 | 1,636 |
| 2021-09-29 | 8,090 | 8,140 | 8,090 | 8,100 | 2,600 | 1,620 |
| 2021-09-28 | 8,090 | 8,130 | 8,080 | 8,130 | 1,900 | 1,626 |
| 2021-09-27 | 8,110 | 8,140 | 8,090 | 8,090 | 1,900 | 1,618 |
| 2021-09-24 | 8,120 | 8,170 | 8,070 | 8,120 | 2,100 | 1,624 |
| 2021-09-22 | 8,260 | 8,280 | 8,020 | 8,040 | 7,700 | 1,608 |
| 2021-09-21 | 8,280 | 8,320 | 8,230 | 8,310 | 2,300 | 1,662 |
| 2021-09-17 | 8,230 | 8,320 | 8,230 | 8,320 | 2,500 | 1,664 |
| 2021-09-16 | 8,340 | 8,360 | 8,250 | 8,270 | 4,400 | 1,654 |
| 2021-09-15 | 8,230 | 8,340 | 8,230 | 8,340 | 4,000 | 1,668 |
| 2021-09-14 | 8,220 | 8,280 | 8,220 | 8,280 | 1,700 | 1,656 |
| 2021-09-13 | 8,170 | 8,220 | 8,150 | 8,220 | 2,400 | 1,644 |
| 2021-09-10 | 8,180 | 8,270 | 8,180 | 8,200 | 2,700 | 1,640 |
| 2021-09-09 | 8,310 | 8,310 | 8,200 | 8,210 | 1,900 | 1,642 |
| 2021-09-08 | 8,130 | 8,370 | 8,130 | 8,320 | 9,100 | 1,664 |
| 2021-09-07 | 8,400 | 8,500 | 8,400 | 8,480 | 6,200 | 1,696 |
| 2021-09-06 | 8,330 | 8,400 | 8,280 | 8,400 | 2,700 | 1,680 |
| 2021-09-03 | 8,320 | 8,330 | 8,210 | 8,330 | 3,700 | 1,666 |
| 2021-09-02 | 8,090 | 8,360 | 8,080 | 8,340 | 7,700 | 1,668 |
| 2021-09-01 | 8,000 | 8,080 | 8,000 | 8,080 | 3,000 | 1,616 |
| 2021-08-31 | 7,970 | 8,010 | 7,970 | 7,980 | 13,300 | 1,596 |
| 2021-08-30 | 8,000 | 8,000 | 7,950 | 7,970 | 2,900 | 1,594 |
| 2021-08-27 | 7,900 | 7,950 | 7,900 | 7,950 | 600 | 1,590 |
| 2021-08-26 | 7,960 | 7,960 | 7,930 | 7,950 | 700 | 1,590 |
| 2021-08-25 | 7,960 | 7,970 | 7,950 | 7,950 | 700 | 1,590 |
| 2021-08-24 | 7,870 | 7,960 | 7,870 | 7,960 | 1,900 | 1,592 |
| 2021-08-23 | 7,880 | 7,920 | 7,860 | 7,900 | 1,000 | 1,580 |
| 2021-08-20 | 7,930 | 7,930 | 7,860 | 7,880 | 1,200 | 1,576 |
| 2021-08-19 | 7,900 | 7,910 | 7,890 | 7,910 | 500 | 1,582 |
| 2021-08-18 | 7,860 | 7,920 | 7,850 | 7,910 | 4,300 | 1,582 |
| 2021-08-17 | 7,880 | 7,900 | 7,860 | 7,860 | 900 | 1,572 |
| 2021-08-16 | 7,940 | 7,940 | 7,870 | 7,900 | 1,700 | 1,580 |
| 2021-08-13 | 7,890 | 7,940 | 7,880 | 7,920 | 600 | 1,584 |
| 2021-08-12 | 7,900 | 7,950 | 7,900 | 7,910 | 2,300 | 1,582 |
| 2021-08-11 | 7,870 | 7,880 | 7,840 | 7,870 | 5,400 | 1,574 |
| 2021-08-10 | 7,870 | 7,890 | 7,850 | 7,860 | 2,900 | 1,572 |
| 2021-08-06 | 7,860 | 7,930 | 7,820 | 7,870 | 3,200 | 1,574 |
| 2021-08-05 | 7,910 | 7,910 | 7,860 | 7,860 | 3,600 | 1,572 |
| 2021-08-04 | 7,950 | 7,950 | 7,920 | 7,930 | 2,000 | 1,586 |
| 2021-08-03 | 7,930 | 7,940 | 7,880 | 7,910 | 18,100 | 1,582 |
| 2021-08-02 | 7,990 | 8,020 | 7,950 | 7,960 | 1,300 | 1,592 |
| 2021-07-30 | 8,020 | 8,100 | 7,900 | 7,950 | 20,000 | 1,590 |
| 2021-07-29 | 7,990 | 8,050 | 7,990 | 8,050 | 2,400 | 1,610 |
| 2021-07-28 | 8,130 | 8,130 | 8,050 | 8,070 | 3,700 | 1,614 |
| 2021-07-27 | 8,110 | 8,160 | 8,070 | 8,140 | 4,100 | 1,628 |
| 2021-07-26 | 8,160 | 8,190 | 8,110 | 8,110 | 2,500 | 1,622 |
| 2021-07-21 | 8,020 | 8,160 | 8,020 | 8,090 | 2,900 | 1,618 |
| 2021-07-20 | 8,030 | 8,040 | 8,000 | 8,000 | 1,900 | 1,600 |
| 2021-07-19 | 8,070 | 8,110 | 8,030 | 8,030 | 1,800 | 1,606 |
| 2021-07-16 | 8,050 | 8,080 | 8,030 | 8,050 | 9,000 | 1,610 |
| 2021-07-15 | 8,060 | 8,080 | 8,050 | 8,050 | 1,000 | 1,610 |
| 2021-07-14 | 8,070 | 8,110 | 8,050 | 8,070 | 4,900 | 1,614 |
| 2021-07-13 | 8,100 | 8,250 | 8,100 | 8,170 | 4,800 | 1,634 |
| 2021-07-12 | 8,120 | 8,190 | 8,050 | 8,170 | 4,400 | 1,634 |
| 2021-07-09 | 8,060 | 8,060 | 7,930 | 8,030 | 5,200 | 1,606 |
| 2021-07-08 | 8,080 | 8,080 | 8,030 | 8,030 | 1,600 | 1,606 |
| 2021-07-07 | 8,030 | 8,080 | 8,030 | 8,080 | 1,100 | 1,616 |
| 2021-07-06 | 8,140 | 8,140 | 8,030 | 8,030 | 1,700 | 1,606 |
| 2021-07-05 | 8,000 | 8,030 | 7,980 | 8,010 | 1,400 | 1,602 |
| 2021-07-02 | 7,980 | 7,980 | 7,940 | 7,980 | 3,300 | 1,596 |
| 2021-07-01 | 7,930 | 7,970 | 7,920 | 7,960 | 1,400 | 1,592 |
| 2021-06-30 | 7,940 | 7,990 | 7,920 | 7,920 | 1,400 | 1,584 |
| 2021-06-29 | 7,980 | 7,990 | 7,930 | 7,940 | 1,600 | 1,588 |
| 2021-06-28 | 7,960 | 7,970 | 7,910 | 7,940 | 3,100 | 1,588 |
| 2021-06-25 | 7,910 | 7,920 | 7,860 | 7,920 | 1,900 | 1,584 |
| 2021-06-24 | 7,860 | 7,910 | 7,850 | 7,910 | 1,200 | 1,582 |
| 2021-06-23 | 7,940 | 7,940 | 7,900 | 7,900 | 2,600 | 1,580 |
| 2021-06-22 | 8,020 | 8,020 | 7,980 | 7,990 | 2,500 | 1,598 |
| 2021-06-21 | 7,950 | 7,950 | 7,870 | 7,900 | 2,900 | 1,580 |
| 2021-06-18 | 8,010 | 8,010 | 7,990 | 8,000 | 2,000 | 1,600 |
| 2021-06-17 | 8,010 | 8,040 | 8,000 | 8,000 | 1,700 | 1,600 |
| 2021-06-16 | 8,040 | 8,060 | 8,030 | 8,030 | 1,400 | 1,606 |
| 2021-06-15 | 8,110 | 8,110 | 8,040 | 8,040 | 3,100 | 1,608 |
| 2021-06-14 | 8,200 | 8,200 | 8,100 | 8,100 | 2,400 | 1,620 |
| 2021-06-11 | 8,240 | 8,240 | 8,120 | 8,180 | 2,700 | 1,636 |
| 2021-06-10 | 8,350 | 8,400 | 8,300 | 8,390 | 2,000 | 1,678 |
| 2021-06-09 | 8,360 | 8,380 | 8,340 | 8,370 | 600 | 1,674 |
| 2021-06-08 | 8,380 | 8,380 | 8,140 | 8,350 | 1,800 | 1,670 |
| 2021-06-07 | 8,450 | 8,450 | 8,340 | 8,340 | 1,400 | 1,668 |
| 2021-06-04 | 8,460 | 8,460 | 8,360 | 8,360 | 800 | 1,672 |
| 2021-06-03 | 8,390 | 8,470 | 8,390 | 8,440 | 2,300 | 1,688 |
| 2021-06-02 | 8,300 | 8,480 | 8,300 | 8,450 | 5,300 | 1,690 |
| 2021-06-01 | 8,300 | 8,300 | 8,240 | 8,260 | 2,200 | 1,652 |
| 2021-05-31 | 8,230 | 8,260 | 8,200 | 8,260 | 400 | 1,652 |
| 2021-05-28 | 8,070 | 8,270 | 8,060 | 8,270 | 4,900 | 1,654 |
| 2021-05-27 | 8,090 | 8,110 | 8,060 | 8,070 | 700 | 1,614 |
| 2021-05-26 | 8,120 | 8,120 | 8,100 | 8,100 | 500 | 1,620 |
| 2021-05-25 | 8,090 | 8,100 | 8,060 | 8,060 | 1,400 | 1,612 |
| 2021-05-24 | 8,090 | 8,150 | 8,090 | 8,150 | 1,000 | 1,630 |
| 2021-05-21 | 8,050 | 8,120 | 8,050 | 8,110 | 700 | 1,622 |
| 2021-05-20 | 8,090 | 8,110 | 8,080 | 8,100 | 1,300 | 1,620 |
| 2021-05-19 | 8,090 | 8,090 | 8,090 | 8,090 | 200 | 1,618 |
| 2021-05-18 | 8,070 | 8,090 | 8,010 | 8,090 | 1,700 | 1,618 |
| 2021-05-17 | 8,050 | 8,080 | 8,010 | 8,040 | 1,800 | 1,608 |
| 2021-05-14 | 8,010 | 8,110 | 8,010 | 8,050 | 1,500 | 1,610 |
| 2021-05-13 | 8,010 | 8,010 | 7,900 | 7,930 | 2,700 | 1,586 |
| 2021-05-12 | 8,090 | 8,090 | 8,030 | 8,030 | 1,000 | 1,606 |
| 2021-05-11 | 8,180 | 8,180 | 8,050 | 8,090 | 2,300 | 1,618 |
| 2021-05-10 | 8,120 | 8,180 | 8,120 | 8,170 | 1,300 | 1,634 |
| 2021-05-07 | 8,130 | 8,130 | 8,090 | 8,100 | 500 | 1,620 |
| 2021-05-06 | 8,140 | 8,140 | 8,090 | 8,090 | 1,700 | 1,618 |
| 2021-04-30 | 8,100 | 8,110 | 8,080 | 8,080 | 1,200 | 1,616 |
| 2021-04-28 | 8,040 | 8,080 | 8,040 | 8,080 | 700 | 1,616 |
| 2021-04-27 | 8,140 | 8,140 | 8,020 | 8,020 | 1,800 | 1,604 |
| 2021-04-26 | 8,100 | 8,180 | 8,100 | 8,100 | 1,100 | 1,620 |
| 2021-04-23 | 8,140 | 8,140 | 8,080 | 8,080 | 1,000 | 1,616 |
| 2021-04-22 | 8,180 | 8,180 | 8,080 | 8,100 | 1,000 | 1,620 |
| 2021-04-21 | 8,140 | 8,140 | 8,060 | 8,070 | 2,700 | 1,614 |
| 2021-04-20 | 8,230 | 8,230 | 8,140 | 8,140 | 2,100 | 1,628 |
| 2021-04-19 | 8,230 | 8,260 | 8,230 | 8,250 | 500 | 1,650 |
| 2021-04-16 | 8,320 | 8,320 | 8,250 | 8,260 | 1,000 | 1,652 |
| 2021-04-15 | 8,210 | 8,220 | 8,210 | 8,220 | 300 | 1,644 |
| 2021-04-14 | 8,280 | 8,310 | 8,220 | 8,270 | 1,600 | 1,654 |
| 2021-04-13 | 8,260 | 8,310 | 8,260 | 8,260 | 1,600 | 1,652 |
| 2021-04-12 | 8,220 | 8,240 | 8,220 | 8,240 | 600 | 1,648 |
| 2021-04-09 | 8,200 | 8,220 | 8,170 | 8,170 | 2,700 | 1,634 |
| 2021-04-08 | 8,270 | 8,270 | 8,190 | 8,190 | 1,400 | 1,638 |
| 2021-04-07 | 8,180 | 8,270 | 8,180 | 8,270 | 1,700 | 1,654 |
| 2021-04-06 | 8,170 | 8,210 | 8,130 | 8,170 | 3,600 | 1,634 |
| 2021-04-05 | 8,170 | 8,250 | 8,140 | 8,250 | 2,300 | 1,650 |
| 2021-04-02 | 8,170 | 8,210 | 8,130 | 8,170 | 2,800 | 1,634 |
| 2021-04-01 | 8,130 | 8,200 | 8,130 | 8,160 | 3,300 | 1,632 |
| 2021-03-31 | 8,190 | 8,240 | 8,130 | 8,130 | 5,000 | 1,626 |
| 2021-03-30 | 8,150 | 8,300 | 8,150 | 8,230 | 5,300 | 1,646 |
| 2021-03-29 | 8,160 | 8,240 | 8,120 | 8,240 | 5,500 | 1,648 |
| 2021-03-26 | 8,120 | 8,240 | 8,080 | 8,240 | 3,900 | 1,648 |
| 2021-03-25 | 8,020 | 8,130 | 8,010 | 8,070 | 6,700 | 1,614 |
| 2021-03-24 | 8,100 | 8,130 | 7,960 | 8,070 | 8,500 | 1,614 |
| 2021-03-23 | 8,300 | 8,330 | 8,160 | 8,160 | 4,800 | 1,632 |
| 2021-03-22 | 8,240 | 8,280 | 8,150 | 8,280 | 4,700 | 1,656 |
| 2021-03-19 | 8,230 | 8,320 | 8,200 | 8,310 | 6,300 | 1,662 |
| 2021-03-18 | 8,170 | 8,230 | 8,140 | 8,230 | 4,500 | 1,646 |
| 2021-03-17 | 8,240 | 8,250 | 8,110 | 8,150 | 3,900 | 1,630 |
| 2021-03-16 | 8,180 | 8,220 | 8,140 | 8,220 | 3,200 | 1,644 |
| 2021-03-15 | 8,000 | 8,190 | 8,000 | 8,190 | 4,000 | 1,638 |
| 2021-03-12 | 8,010 | 8,050 | 7,880 | 8,010 | 10,000 | 1,602 |
| 2021-03-11 | 8,060 | 8,160 | 8,060 | 8,080 | 2,900 | 1,616 |
| 2021-03-10 | 8,170 | 8,170 | 8,000 | 8,050 | 5,200 | 1,610 |
| 2021-03-09 | 8,100 | 8,170 | 8,100 | 8,170 | 5,000 | 1,634 |
| 2021-03-08 | 8,060 | 8,100 | 8,020 | 8,060 | 3,600 | 1,612 |
| 2021-03-05 | 8,000 | 8,000 | 7,960 | 7,990 | 1,900 | 1,598 |
| 2021-03-04 | 7,990 | 8,000 | 7,920 | 8,000 | 2,700 | 1,600 |
| 2021-03-03 | 7,850 | 7,950 | 7,840 | 7,950 | 2,300 | 1,590 |
| 2021-03-02 | 7,800 | 7,920 | 7,760 | 7,920 | 5,900 | 1,584 |
| 2021-03-01 | 7,810 | 7,810 | 7,710 | 7,800 | 2,600 | 1,560 |
| 2021-02-26 | 7,850 | 7,850 | 7,670 | 7,670 | 7,800 | 1,534 |
| 2021-02-25 | 7,930 | 8,020 | 7,820 | 7,850 | 12,200 | 1,570 |
| 2021-02-24 | 8,190 | 8,190 | 7,860 | 7,890 | 15,200 | 1,578 |
| 2021-02-22 | 8,010 | 8,240 | 8,010 | 8,230 | 6,800 | 1,646 |
| 2021-02-19 | 7,940 | 8,060 | 7,900 | 7,990 | 7,400 | 1,598 |
| 2021-02-18 | 8,090 | 8,130 | 7,920 | 7,950 | 8,900 | 1,590 |
| 2021-02-17 | 8,070 | 8,170 | 8,060 | 8,090 | 9,800 | 1,618 |
| 2021-02-16 | 8,260 | 8,280 | 8,080 | 8,080 | 12,600 | 1,616 |
| 2021-02-15 | 8,380 | 8,380 | 8,210 | 8,330 | 6,300 | 1,666 |
| 2021-02-12 | 8,280 | 8,380 | 8,270 | 8,270 | 3,200 | 1,654 |
| 2021-02-10 | 8,260 | 8,290 | 8,170 | 8,250 | 3,100 | 1,650 |
| 2021-02-09 | 8,150 | 8,280 | 8,110 | 8,260 | 4,300 | 1,652 |
| 2021-02-08 | 8,080 | 8,230 | 8,080 | 8,150 | 8,400 | 1,630 |
| 2021-02-05 | 8,140 | 8,140 | 8,070 | 8,080 | 4,200 | 1,616 |
| 2021-02-04 | 8,190 | 8,200 | 8,110 | 8,120 | 5,400 | 1,624 |
| 2021-02-03 | 8,210 | 8,260 | 8,180 | 8,180 | 5,000 | 1,636 |
| 2021-02-02 | 8,230 | 8,340 | 8,140 | 8,230 | 7,500 | 1,646 |
| 2021-02-01 | 8,310 | 8,440 | 8,220 | 8,220 | 7,100 | 1,644 |
| 2021-01-29 | 8,500 | 8,530 | 8,310 | 8,320 | 8,700 | 1,664 |
| 2021-01-28 | 8,520 | 8,620 | 8,500 | 8,510 | 43,100 | 1,702 |
| 2021-01-27 | 8,960 | 9,160 | 8,960 | 9,060 | 27,700 | 1,812 |
| 2021-01-26 | 8,980 | 9,050 | 8,960 | 8,960 | 14,100 | 1,792 |
| 2021-01-25 | 8,970 | 9,010 | 8,920 | 8,980 | 32,900 | 1,796 |
| 2021-01-22 | 9,050 | 9,050 | 8,950 | 8,990 | 20,400 | 1,798 |
| 2021-01-21 | 9,050 | 9,110 | 8,950 | 9,010 | 15,300 | 1,802 |
| 2021-01-20 | 9,090 | 9,150 | 9,060 | 9,100 | 4,900 | 1,820 |
| 2021-01-19 | 9,070 | 9,120 | 9,060 | 9,070 | 6,300 | 1,814 |
| 2021-01-18 | 9,100 | 9,190 | 9,060 | 9,060 | 16,000 | 1,812 |
| 2021-01-15 | 9,110 | 9,180 | 9,090 | 9,100 | 7,300 | 1,820 |
| 2021-01-14 | 9,140 | 9,220 | 9,110 | 9,120 | 7,800 | 1,824 |
| 2021-01-13 | 9,100 | 9,120 | 9,030 | 9,080 | 8,200 | 1,816 |
| 2021-01-12 | 8,910 | 9,110 | 8,900 | 9,050 | 12,700 | 1,810 |
| 2021-01-08 | 8,830 | 8,890 | 8,720 | 8,810 | 19,200 | 1,762 |
| 2021-01-07 | 9,030 | 9,080 | 8,870 | 8,900 | 12,200 | 1,780 |
| 2021-01-06 | 8,950 | 9,040 | 8,950 | 9,000 | 4,600 | 1,800 |
| 2021-01-05 | 9,000 | 9,030 | 8,900 | 8,930 | 6,600 | 1,786 |
| 2021-01-04 | 9,060 | 9,100 | 9,010 | 9,010 | 5,900 | 1,802 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株
