9658 (株)ビジネスブレイン太田昭和 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 | 1,990 | 2,050 | 1,986 | 2,050 | 39,600 | 2,050 |
| 2021-12-29 | 1,897 | 1,999 | 1,897 | 1,999 | 31,900 | 1,999 |
| 2021-12-28 | 1,866 | 1,935 | 1,866 | 1,935 | 15,500 | 1,935 |
| 2021-12-27 | 1,875 | 1,875 | 1,856 | 1,862 | 6,900 | 1,862 |
| 2021-12-24 | 1,867 | 1,904 | 1,862 | 1,875 | 20,000 | 1,875 |
| 2021-12-23 | 1,885 | 1,887 | 1,856 | 1,877 | 9,400 | 1,877 |
| 2021-12-22 | 1,893 | 1,900 | 1,880 | 1,885 | 11,800 | 1,885 |
| 2021-12-21 | 1,900 | 1,972 | 1,879 | 1,893 | 13,100 | 1,893 |
| 2021-12-20 | 1,963 | 1,998 | 1,894 | 1,894 | 20,300 | 1,894 |
| 2021-12-17 | 1,990 | 1,992 | 1,967 | 1,990 | 19,300 | 1,990 |
| 2021-12-16 | 1,999 | 2,001 | 1,992 | 2,000 | 13,100 | 2,000 |
| 2021-12-15 | 1,980 | 2,000 | 1,962 | 1,998 | 19,700 | 1,998 |
| 2021-12-14 | 1,969 | 1,980 | 1,929 | 1,980 | 12,200 | 1,980 |
| 2021-12-13 | 1,958 | 1,969 | 1,931 | 1,969 | 11,800 | 1,969 |
| 2021-12-10 | 1,963 | 1,963 | 1,914 | 1,942 | 17,200 | 1,942 |
| 2021-12-09 | 1,965 | 1,970 | 1,913 | 1,932 | 12,600 | 1,932 |
| 2021-12-08 | 1,949 | 1,975 | 1,939 | 1,957 | 19,200 | 1,957 |
| 2021-12-07 | 1,919 | 1,921 | 1,894 | 1,921 | 15,000 | 1,921 |
| 2021-12-06 | 1,890 | 1,904 | 1,886 | 1,890 | 5,900 | 1,890 |
| 2021-12-03 | 1,892 | 1,913 | 1,864 | 1,890 | 17,700 | 1,890 |
| 2021-12-02 | 1,968 | 1,988 | 1,868 | 1,871 | 16,700 | 1,871 |
| 2021-12-01 | 1,965 | 1,980 | 1,898 | 1,966 | 27,300 | 1,966 |
| 2021-11-30 | 1,921 | 1,977 | 1,907 | 1,964 | 28,100 | 1,964 |
| 2021-11-29 | 1,848 | 1,933 | 1,843 | 1,920 | 25,700 | 1,920 |
| 2021-11-26 | 1,806 | 1,856 | 1,800 | 1,849 | 9,400 | 1,849 |
| 2021-11-25 | 1,807 | 1,827 | 1,801 | 1,806 | 5,400 | 1,806 |
| 2021-11-24 | 1,832 | 1,832 | 1,807 | 1,807 | 4,900 | 1,807 |
| 2021-11-22 | 1,841 | 1,850 | 1,832 | 1,832 | 6,700 | 1,832 |
| 2021-11-19 | 1,873 | 1,873 | 1,825 | 1,841 | 6,300 | 1,841 |
| 2021-11-18 | 1,914 | 1,914 | 1,853 | 1,869 | 12,200 | 1,869 |
| 2021-11-17 | 2,010 | 2,010 | 1,878 | 1,910 | 23,800 | 1,910 |
| 2021-11-16 | 1,951 | 2,010 | 1,951 | 2,010 | 18,500 | 2,010 |
| 2021-11-15 | 1,920 | 1,941 | 1,919 | 1,932 | 4,600 | 1,932 |
| 2021-11-12 | 1,899 | 1,917 | 1,899 | 1,917 | 7,100 | 1,917 |
| 2021-11-11 | 1,908 | 1,908 | 1,871 | 1,891 | 4,900 | 1,891 |
| 2021-11-10 | 1,865 | 1,901 | 1,865 | 1,896 | 5,100 | 1,896 |
| 2021-11-09 | 1,900 | 1,900 | 1,877 | 1,889 | 4,600 | 1,889 |
| 2021-11-08 | 1,937 | 1,937 | 1,864 | 1,897 | 9,100 | 1,897 |
| 2021-11-05 | 1,929 | 1,931 | 1,874 | 1,897 | 11,300 | 1,897 |
| 2021-11-04 | 1,937 | 1,948 | 1,929 | 1,929 | 4,700 | 1,929 |
| 2021-11-02 | 1,913 | 1,947 | 1,913 | 1,937 | 6,800 | 1,937 |
| 2021-11-01 | 1,955 | 1,955 | 1,870 | 1,942 | 11,400 | 1,942 |
| 2021-10-29 | 1,899 | 1,960 | 1,887 | 1,955 | 27,500 | 1,955 |
| 2021-10-28 | 1,849 | 1,942 | 1,838 | 1,942 | 16,800 | 1,942 |
| 2021-10-27 | 1,843 | 1,850 | 1,832 | 1,850 | 7,100 | 1,850 |
| 2021-10-26 | 1,841 | 1,845 | 1,833 | 1,843 | 5,500 | 1,843 |
| 2021-10-25 | 1,829 | 1,845 | 1,828 | 1,845 | 6,800 | 1,845 |
| 2021-10-22 | 1,805 | 1,834 | 1,795 | 1,831 | 11,100 | 1,831 |
| 2021-10-21 | 1,801 | 1,812 | 1,795 | 1,797 | 6,200 | 1,797 |
| 2021-10-20 | 1,805 | 1,805 | 1,782 | 1,798 | 3,700 | 1,798 |
| 2021-10-19 | 1,804 | 1,816 | 1,798 | 1,810 | 2,800 | 1,810 |
| 2021-10-18 | 1,826 | 1,826 | 1,780 | 1,804 | 3,700 | 1,804 |
| 2021-10-15 | 1,796 | 1,820 | 1,796 | 1,820 | 5,900 | 1,820 |
| 2021-10-14 | 1,806 | 1,809 | 1,785 | 1,807 | 5,800 | 1,807 |
| 2021-10-13 | 1,801 | 1,822 | 1,783 | 1,806 | 8,300 | 1,806 |
| 2021-10-12 | 1,792 | 1,814 | 1,785 | 1,801 | 9,400 | 1,801 |
| 2021-10-11 | 1,772 | 1,814 | 1,750 | 1,797 | 18,000 | 1,797 |
| 2021-10-08 | 1,772 | 1,780 | 1,738 | 1,780 | 13,300 | 1,780 |
| 2021-10-07 | 1,688 | 1,743 | 1,688 | 1,732 | 9,000 | 1,732 |
| 2021-10-06 | 1,701 | 1,713 | 1,670 | 1,683 | 18,600 | 1,683 |
| 2021-10-05 | 1,734 | 1,745 | 1,688 | 1,688 | 10,800 | 1,688 |
| 2021-10-04 | 1,768 | 1,768 | 1,736 | 1,743 | 8,000 | 1,743 |
| 2021-10-01 | 1,803 | 1,803 | 1,728 | 1,728 | 8,600 | 1,728 |
| 2021-09-30 | 1,807 | 1,807 | 1,769 | 1,791 | 12,200 | 1,791 |
| 2021-09-29 | 1,764 | 1,800 | 1,737 | 1,800 | 13,900 | 1,800 |
| 2021-09-28 | 1,727 | 1,791 | 1,719 | 1,791 | 20,100 | 1,791 |
| 2021-09-27 | 1,757 | 1,757 | 1,727 | 1,727 | 9,200 | 1,727 |
| 2021-09-24 | 1,702 | 1,770 | 1,695 | 1,770 | 15,800 | 1,770 |
| 2021-09-22 | 1,703 | 1,719 | 1,697 | 1,697 | 9,600 | 1,697 |
| 2021-09-21 | 1,709 | 1,730 | 1,677 | 1,723 | 12,700 | 1,723 |
| 2021-09-17 | 1,721 | 1,733 | 1,718 | 1,733 | 12,600 | 1,733 |
| 2021-09-16 | 1,725 | 1,739 | 1,717 | 1,739 | 9,100 | 1,739 |
| 2021-09-15 | 1,730 | 1,747 | 1,717 | 1,737 | 7,600 | 1,737 |
| 2021-09-14 | 1,745 | 1,759 | 1,743 | 1,759 | 9,200 | 1,759 |
| 2021-09-13 | 1,739 | 1,752 | 1,726 | 1,752 | 10,600 | 1,752 |
| 2021-09-10 | 1,739 | 1,760 | 1,739 | 1,757 | 12,200 | 1,757 |
| 2021-09-09 | 1,759 | 1,771 | 1,752 | 1,752 | 7,600 | 1,752 |
| 2021-09-08 | 1,781 | 1,781 | 1,754 | 1,773 | 11,400 | 1,773 |
| 2021-09-07 | 1,726 | 1,741 | 1,726 | 1,741 | 8,600 | 1,741 |
| 2021-09-06 | 1,732 | 1,732 | 1,714 | 1,726 | 4,300 | 1,726 |
| 2021-09-03 | 1,726 | 1,739 | 1,719 | 1,732 | 6,600 | 1,732 |
| 2021-09-02 | 1,729 | 1,740 | 1,719 | 1,740 | 15,100 | 1,740 |
| 2021-09-01 | 1,740 | 1,740 | 1,728 | 1,734 | 11,100 | 1,734 |
| 2021-08-31 | 1,744 | 1,752 | 1,738 | 1,740 | 12,300 | 1,740 |
| 2021-08-30 | 1,735 | 1,743 | 1,724 | 1,743 | 13,100 | 1,743 |
| 2021-08-27 | 1,715 | 1,730 | 1,688 | 1,695 | 19,500 | 1,695 |
| 2021-08-26 | 1,753 | 1,769 | 1,751 | 1,763 | 3,000 | 1,763 |
| 2021-08-25 | 1,756 | 1,757 | 1,747 | 1,753 | 5,700 | 1,753 |
| 2021-08-24 | 1,753 | 1,767 | 1,741 | 1,767 | 5,600 | 1,767 |
| 2021-08-23 | 1,774 | 1,774 | 1,721 | 1,763 | 4,000 | 1,763 |
| 2021-08-20 | 1,713 | 1,762 | 1,713 | 1,736 | 10,800 | 1,736 |
| 2021-08-19 | 1,732 | 1,741 | 1,713 | 1,713 | 3,800 | 1,713 |
| 2021-08-18 | 1,737 | 1,740 | 1,715 | 1,732 | 3,800 | 1,732 |
| 2021-08-17 | 1,754 | 1,754 | 1,737 | 1,737 | 2,400 | 1,737 |
| 2021-08-16 | 1,749 | 1,763 | 1,747 | 1,753 | 5,300 | 1,753 |
| 2021-08-13 | 1,745 | 1,767 | 1,745 | 1,760 | 2,200 | 1,760 |
| 2021-08-12 | 1,755 | 1,775 | 1,740 | 1,767 | 3,500 | 1,767 |
| 2021-08-11 | 1,754 | 1,754 | 1,730 | 1,754 | 4,400 | 1,754 |
| 2021-08-10 | 1,707 | 1,754 | 1,707 | 1,754 | 11,600 | 1,754 |
| 2021-08-06 | 1,710 | 1,744 | 1,708 | 1,726 | 16,400 | 1,726 |
| 2021-08-05 | 1,771 | 1,774 | 1,750 | 1,750 | 3,700 | 1,750 |
| 2021-08-04 | 1,770 | 1,799 | 1,770 | 1,772 | 1,900 | 1,772 |
| 2021-08-03 | 1,863 | 1,863 | 1,769 | 1,769 | 4,700 | 1,769 |
| 2021-08-02 | 1,880 | 1,880 | 1,829 | 1,829 | 8,100 | 1,829 |
| 2021-07-30 | 1,865 | 1,885 | 1,850 | 1,885 | 13,900 | 1,885 |
| 2021-07-29 | 1,793 | 1,870 | 1,793 | 1,870 | 16,000 | 1,870 |
| 2021-07-28 | 1,753 | 1,786 | 1,753 | 1,786 | 8,500 | 1,786 |
| 2021-07-27 | 1,749 | 1,752 | 1,738 | 1,752 | 2,000 | 1,752 |
| 2021-07-26 | 1,740 | 1,761 | 1,735 | 1,744 | 4,100 | 1,744 |
| 2021-07-21 | 1,725 | 1,760 | 1,725 | 1,760 | 6,000 | 1,760 |
| 2021-07-20 | 1,727 | 1,739 | 1,714 | 1,726 | 7,000 | 1,726 |
| 2021-07-19 | 1,744 | 1,745 | 1,732 | 1,733 | 3,400 | 1,733 |
| 2021-07-16 | 1,743 | 1,749 | 1,722 | 1,744 | 3,400 | 1,744 |
| 2021-07-15 | 1,740 | 1,747 | 1,715 | 1,721 | 4,200 | 1,721 |
| 2021-07-14 | 1,736 | 1,754 | 1,736 | 1,750 | 4,900 | 1,750 |
| 2021-07-13 | 1,762 | 1,762 | 1,744 | 1,762 | 4,500 | 1,762 |
| 2021-07-12 | 1,759 | 1,766 | 1,753 | 1,762 | 5,400 | 1,762 |
| 2021-07-09 | 1,720 | 1,767 | 1,714 | 1,760 | 19,700 | 1,760 |
| 2021-07-08 | 1,764 | 1,764 | 1,711 | 1,711 | 10,700 | 1,711 |
| 2021-07-07 | 1,703 | 1,770 | 1,703 | 1,765 | 17,700 | 1,765 |
| 2021-07-06 | 1,705 | 1,712 | 1,674 | 1,706 | 18,000 | 1,706 |
| 2021-07-05 | 1,730 | 1,735 | 1,704 | 1,704 | 8,600 | 1,704 |
| 2021-07-02 | 1,753 | 1,753 | 1,730 | 1,730 | 3,300 | 1,730 |
| 2021-07-01 | 1,758 | 1,758 | 1,726 | 1,726 | 6,100 | 1,726 |
| 2021-06-30 | 1,740 | 1,774 | 1,740 | 1,774 | 8,600 | 1,774 |
| 2021-06-29 | 1,734 | 1,736 | 1,715 | 1,734 | 7,500 | 1,734 |
| 2021-06-28 | 1,738 | 1,738 | 1,720 | 1,734 | 6,500 | 1,734 |
| 2021-06-25 | 1,738 | 1,744 | 1,729 | 1,738 | 13,700 | 1,738 |
| 2021-06-24 | 1,727 | 1,746 | 1,727 | 1,738 | 2,700 | 1,738 |
| 2021-06-23 | 1,725 | 1,738 | 1,712 | 1,722 | 5,000 | 1,722 |
| 2021-06-22 | 1,718 | 1,736 | 1,706 | 1,717 | 11,800 | 1,717 |
| 2021-06-21 | 1,691 | 1,709 | 1,690 | 1,693 | 18,400 | 1,693 |
| 2021-06-18 | 1,737 | 1,738 | 1,705 | 1,717 | 13,800 | 1,717 |
| 2021-06-17 | 1,755 | 1,755 | 1,731 | 1,739 | 9,400 | 1,739 |
| 2021-06-16 | 1,761 | 1,763 | 1,742 | 1,748 | 5,600 | 1,748 |
| 2021-06-15 | 1,758 | 1,785 | 1,750 | 1,770 | 9,200 | 1,770 |
| 2021-06-14 | 1,780 | 1,780 | 1,751 | 1,758 | 6,700 | 1,758 |
| 2021-06-11 | 1,763 | 1,770 | 1,755 | 1,762 | 12,500 | 1,762 |
| 2021-06-10 | 1,740 | 1,768 | 1,740 | 1,763 | 9,000 | 1,763 |
| 2021-06-09 | 1,730 | 1,740 | 1,720 | 1,740 | 8,900 | 1,740 |
| 2021-06-08 | 1,720 | 1,739 | 1,714 | 1,739 | 11,600 | 1,739 |
| 2021-06-07 | 1,739 | 1,741 | 1,716 | 1,721 | 15,200 | 1,721 |
| 2021-06-04 | 1,735 | 1,742 | 1,722 | 1,722 | 6,900 | 1,722 |
| 2021-06-03 | 1,747 | 1,754 | 1,710 | 1,735 | 18,200 | 1,735 |
| 2021-06-02 | 1,756 | 1,764 | 1,741 | 1,755 | 7,000 | 1,755 |
| 2021-06-01 | 1,804 | 1,804 | 1,756 | 1,758 | 7,900 | 1,758 |
| 2021-05-31 | 1,799 | 1,800 | 1,774 | 1,793 | 12,500 | 1,793 |
| 2021-05-28 | 1,799 | 1,808 | 1,779 | 1,808 | 10,600 | 1,808 |
| 2021-05-27 | 1,784 | 1,799 | 1,774 | 1,783 | 6,800 | 1,783 |
| 2021-05-26 | 1,779 | 1,785 | 1,753 | 1,785 | 7,900 | 1,785 |
| 2021-05-25 | 1,779 | 1,787 | 1,770 | 1,785 | 5,600 | 1,785 |
| 2021-05-24 | 1,782 | 1,796 | 1,772 | 1,791 | 5,800 | 1,791 |
| 2021-05-21 | 1,792 | 1,817 | 1,782 | 1,782 | 9,200 | 1,782 |
| 2021-05-20 | 1,753 | 1,785 | 1,734 | 1,777 | 7,600 | 1,777 |
| 2021-05-19 | 1,770 | 1,788 | 1,738 | 1,760 | 25,300 | 1,760 |
| 2021-05-18 | 1,759 | 1,786 | 1,742 | 1,783 | 16,400 | 1,783 |
| 2021-05-17 | 1,805 | 1,805 | 1,715 | 1,720 | 15,600 | 1,720 |
| 2021-05-14 | 1,780 | 1,785 | 1,769 | 1,771 | 8,100 | 1,771 |
| 2021-05-13 | 1,800 | 1,803 | 1,759 | 1,759 | 20,300 | 1,759 |
| 2021-05-12 | 1,802 | 1,838 | 1,790 | 1,800 | 17,900 | 1,800 |
| 2021-05-11 | 1,813 | 1,813 | 1,795 | 1,802 | 17,100 | 1,802 |
| 2021-05-10 | 1,818 | 1,820 | 1,800 | 1,814 | 12,400 | 1,814 |
| 2021-05-07 | 1,788 | 1,858 | 1,788 | 1,820 | 28,200 | 1,820 |
| 2021-05-06 | 1,743 | 1,813 | 1,731 | 1,751 | 74,300 | 1,751 |
| 2021-04-30 | 1,845 | 1,880 | 1,825 | 1,880 | 19,500 | 1,880 |
| 2021-04-28 | 1,887 | 1,906 | 1,845 | 1,845 | 15,600 | 1,845 |
| 2021-04-27 | 1,852 | 1,894 | 1,852 | 1,890 | 26,200 | 1,890 |
| 2021-04-26 | 1,849 | 1,850 | 1,831 | 1,841 | 8,100 | 1,841 |
| 2021-04-23 | 1,836 | 1,844 | 1,824 | 1,842 | 8,600 | 1,842 |
| 2021-04-22 | 1,827 | 1,844 | 1,818 | 1,836 | 6,300 | 1,836 |
| 2021-04-21 | 1,824 | 1,865 | 1,803 | 1,808 | 21,700 | 1,808 |
| 2021-04-20 | 1,883 | 1,883 | 1,836 | 1,836 | 10,500 | 1,836 |
| 2021-04-19 | 1,850 | 1,879 | 1,850 | 1,879 | 9,600 | 1,879 |
| 2021-04-16 | 1,817 | 1,848 | 1,817 | 1,848 | 12,800 | 1,848 |
| 2021-04-15 | 1,816 | 1,818 | 1,797 | 1,800 | 30,800 | 1,800 |
| 2021-04-14 | 1,800 | 1,837 | 1,796 | 1,833 | 15,200 | 1,833 |
| 2021-04-13 | 1,850 | 1,850 | 1,815 | 1,818 | 15,000 | 1,818 |
| 2021-04-12 | 1,869 | 1,870 | 1,846 | 1,858 | 10,200 | 1,858 |
| 2021-04-09 | 1,819 | 1,847 | 1,819 | 1,840 | 16,200 | 1,840 |
| 2021-04-08 | 1,828 | 1,828 | 1,797 | 1,807 | 16,100 | 1,807 |
| 2021-04-07 | 1,796 | 1,839 | 1,796 | 1,839 | 12,500 | 1,839 |
| 2021-04-06 | 1,850 | 1,873 | 1,780 | 1,794 | 37,700 | 1,794 |
| 2021-04-05 | 1,851 | 1,851 | 1,825 | 1,837 | 14,400 | 1,837 |
| 2021-04-02 | 1,910 | 1,910 | 1,837 | 1,840 | 15,200 | 1,840 |
| 2021-04-01 | 1,934 | 1,965 | 1,903 | 1,915 | 14,600 | 1,915 |
| 2021-03-31 | 1,931 | 1,932 | 1,898 | 1,931 | 30,700 | 1,931 |
| 2021-03-30 | 1,915 | 1,931 | 1,859 | 1,931 | 31,000 | 1,931 |
| 2021-03-29 | 1,883 | 1,928 | 1,882 | 1,908 | 51,000 | 1,908 |
| 2021-03-26 | 1,838 | 1,883 | 1,830 | 1,883 | 40,900 | 1,883 |
| 2021-03-25 | 1,794 | 1,830 | 1,794 | 1,826 | 17,200 | 1,826 |
| 2021-03-24 | 1,811 | 1,824 | 1,796 | 1,796 | 17,000 | 1,796 |
| 2021-03-23 | 1,830 | 1,831 | 1,809 | 1,819 | 16,300 | 1,819 |
| 2021-03-22 | 1,810 | 1,836 | 1,795 | 1,835 | 24,900 | 1,835 |
| 2021-03-19 | 1,827 | 1,830 | 1,793 | 1,828 | 29,100 | 1,828 |
| 2021-03-18 | 1,858 | 1,863 | 1,816 | 1,836 | 19,300 | 1,836 |
| 2021-03-17 | 1,858 | 1,862 | 1,835 | 1,862 | 14,500 | 1,862 |
| 2021-03-16 | 1,859 | 1,865 | 1,837 | 1,858 | 26,400 | 1,858 |
| 2021-03-15 | 1,799 | 1,838 | 1,781 | 1,833 | 34,100 | 1,833 |
| 2021-03-12 | 1,765 | 1,799 | 1,753 | 1,777 | 35,000 | 1,777 |
| 2021-03-11 | 1,738 | 1,758 | 1,724 | 1,757 | 41,200 | 1,757 |
| 2021-03-10 | 1,739 | 1,778 | 1,727 | 1,738 | 37,100 | 1,738 |
| 2021-03-09 | 1,725 | 1,749 | 1,721 | 1,742 | 56,200 | 1,742 |
| 2021-03-08 | 1,725 | 1,726 | 1,705 | 1,723 | 31,700 | 1,723 |
| 2021-03-05 | 1,680 | 1,719 | 1,652 | 1,713 | 50,900 | 1,713 |
| 2021-03-04 | 1,700 | 1,709 | 1,676 | 1,704 | 47,500 | 1,704 |
| 2021-03-03 | 1,726 | 1,730 | 1,681 | 1,725 | 37,800 | 1,725 |
| 2021-03-02 | 1,766 | 1,766 | 1,720 | 1,731 | 31,900 | 1,731 |
| 2021-03-01 | 1,795 | 1,819 | 1,734 | 1,734 | 40,400 | 1,734 |
| 2021-02-26 | 1,726 | 1,790 | 1,714 | 1,790 | 69,100 | 1,790 |
| 2021-02-25 | 1,755 | 1,766 | 1,720 | 1,754 | 32,400 | 1,754 |
| 2021-02-24 | 1,712 | 1,753 | 1,707 | 1,738 | 25,000 | 1,738 |
| 2021-02-22 | 1,715 | 1,729 | 1,696 | 1,709 | 40,500 | 1,709 |
| 2021-02-19 | 1,732 | 1,737 | 1,692 | 1,723 | 38,900 | 1,723 |
| 2021-02-18 | 1,740 | 1,744 | 1,718 | 1,736 | 27,900 | 1,736 |
| 2021-02-17 | 1,780 | 1,781 | 1,735 | 1,740 | 32,100 | 1,740 |
| 2021-02-16 | 1,800 | 1,803 | 1,771 | 1,788 | 32,600 | 1,788 |
| 2021-02-15 | 1,803 | 1,823 | 1,789 | 1,803 | 13,700 | 1,803 |
| 2021-02-12 | 1,819 | 1,820 | 1,801 | 1,803 | 10,600 | 1,803 |
| 2021-02-10 | 1,839 | 1,839 | 1,800 | 1,819 | 12,600 | 1,819 |
| 2021-02-09 | 1,813 | 1,840 | 1,802 | 1,840 | 9,200 | 1,840 |
| 2021-02-08 | 1,879 | 1,879 | 1,802 | 1,809 | 35,000 | 1,809 |
| 2021-02-05 | 1,867 | 1,873 | 1,831 | 1,865 | 23,400 | 1,865 |
| 2021-02-04 | 1,785 | 1,889 | 1,780 | 1,870 | 37,100 | 1,870 |
| 2021-02-03 | 1,815 | 1,818 | 1,769 | 1,780 | 24,300 | 1,780 |
| 2021-02-02 | 1,810 | 1,878 | 1,810 | 1,823 | 28,800 | 1,823 |
| 2021-02-01 | 1,700 | 1,794 | 1,636 | 1,792 | 38,900 | 1,792 |
| 2021-01-29 | 1,700 | 1,730 | 1,676 | 1,720 | 47,800 | 1,720 |
| 2021-01-28 | 1,627 | 1,700 | 1,613 | 1,700 | 38,100 | 1,700 |
| 2021-01-27 | 1,661 | 1,678 | 1,633 | 1,678 | 17,400 | 1,678 |
| 2021-01-26 | 1,603 | 1,661 | 1,589 | 1,661 | 24,400 | 1,661 |
| 2021-01-25 | 1,601 | 1,610 | 1,565 | 1,603 | 35,200 | 1,603 |
| 2021-01-22 | 1,635 | 1,635 | 1,593 | 1,600 | 30,300 | 1,600 |
| 2021-01-21 | 1,621 | 1,643 | 1,618 | 1,628 | 13,400 | 1,628 |
| 2021-01-20 | 1,655 | 1,655 | 1,615 | 1,623 | 15,500 | 1,623 |
| 2021-01-19 | 1,689 | 1,694 | 1,616 | 1,626 | 28,900 | 1,626 |
| 2021-01-18 | 1,630 | 1,686 | 1,630 | 1,681 | 10,800 | 1,681 |
| 2021-01-15 | 1,723 | 1,723 | 1,657 | 1,659 | 26,200 | 1,659 |
| 2021-01-14 | 1,722 | 1,752 | 1,681 | 1,725 | 25,200 | 1,725 |
| 2021-01-13 | 1,676 | 1,722 | 1,675 | 1,722 | 14,300 | 1,722 |
| 2021-01-12 | 1,669 | 1,683 | 1,645 | 1,675 | 18,700 | 1,675 |
| 2021-01-08 | 1,643 | 1,682 | 1,630 | 1,682 | 22,500 | 1,682 |
| 2021-01-07 | 1,628 | 1,643 | 1,588 | 1,633 | 13,000 | 1,633 |
| 2021-01-06 | 1,629 | 1,633 | 1,584 | 1,600 | 18,200 | 1,600 |
| 2021-01-05 | 1,676 | 1,676 | 1,609 | 1,629 | 11,500 | 1,629 |
| 2021-01-04 | 1,730 | 1,732 | 1,636 | 1,661 | 15,900 | 1,661 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
