9735 セコム(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 | 8,027 | 8,058 | 7,973 | 7,986 | 420,200 | 7,986 |
| 2021-12-29 | 8,080 | 8,113 | 8,014 | 8,041 | 345,600 | 8,041 |
| 2021-12-28 | 7,985 | 8,095 | 7,958 | 8,090 | 392,800 | 8,090 |
| 2021-12-27 | 7,930 | 7,953 | 7,910 | 7,936 | 258,900 | 7,936 |
| 2021-12-24 | 8,000 | 8,000 | 7,926 | 7,935 | 165,300 | 7,935 |
| 2021-12-23 | 8,053 | 8,060 | 7,943 | 7,989 | 382,400 | 7,989 |
| 2021-12-22 | 8,088 | 8,103 | 7,972 | 8,017 | 346,200 | 8,017 |
| 2021-12-21 | 8,013 | 8,122 | 7,995 | 8,068 | 528,500 | 8,068 |
| 2021-12-20 | 7,933 | 7,980 | 7,877 | 7,932 | 644,500 | 7,932 |
| 2021-12-17 | 7,997 | 8,030 | 7,944 | 7,980 | 843,400 | 7,980 |
| 2021-12-16 | 7,990 | 8,017 | 7,904 | 7,992 | 526,200 | 7,992 |
| 2021-12-15 | 7,881 | 7,909 | 7,826 | 7,884 | 529,500 | 7,884 |
| 2021-12-14 | 7,942 | 7,978 | 7,837 | 7,877 | 534,700 | 7,877 |
| 2021-12-13 | 7,890 | 7,975 | 7,872 | 7,898 | 496,500 | 7,898 |
| 2021-12-10 | 7,880 | 7,894 | 7,771 | 7,790 | 824,400 | 7,790 |
| 2021-12-09 | 7,862 | 7,984 | 7,857 | 7,862 | 857,400 | 7,862 |
| 2021-12-08 | 7,780 | 7,824 | 7,722 | 7,804 | 870,100 | 7,804 |
| 2021-12-07 | 7,640 | 7,741 | 7,536 | 7,681 | 1,175,200 | 7,681 |
| 2021-12-06 | 7,687 | 7,696 | 7,549 | 7,603 | 705,500 | 7,603 |
| 2021-12-03 | 7,728 | 7,737 | 7,622 | 7,692 | 670,200 | 7,692 |
| 2021-12-02 | 7,599 | 7,733 | 7,537 | 7,680 | 859,800 | 7,680 |
| 2021-12-01 | 7,653 | 7,770 | 7,635 | 7,666 | 595,200 | 7,666 |
| 2021-11-30 | 7,827 | 7,880 | 7,632 | 7,664 | 1,360,100 | 7,664 |
| 2021-11-29 | 7,895 | 7,914 | 7,682 | 7,712 | 703,900 | 7,712 |
| 2021-11-26 | 8,052 | 8,096 | 7,866 | 7,930 | 659,900 | 7,930 |
| 2021-11-25 | 8,000 | 8,048 | 7,971 | 8,045 | 401,700 | 8,045 |
| 2021-11-24 | 7,990 | 8,109 | 7,987 | 8,013 | 569,200 | 8,013 |
| 2021-11-22 | 7,961 | 8,014 | 7,946 | 7,987 | 370,300 | 7,987 |
| 2021-11-19 | 8,003 | 8,019 | 7,923 | 7,959 | 550,300 | 7,959 |
| 2021-11-18 | 7,869 | 8,055 | 7,869 | 8,014 | 683,700 | 8,014 |
| 2021-11-17 | 7,980 | 7,994 | 7,869 | 7,879 | 676,300 | 7,879 |
| 2021-11-16 | 7,978 | 8,044 | 7,922 | 8,012 | 643,200 | 8,012 |
| 2021-11-15 | 7,977 | 8,088 | 7,961 | 8,045 | 841,300 | 8,045 |
| 2021-11-12 | 7,909 | 7,979 | 7,838 | 7,868 | 1,376,100 | 7,868 |
| 2021-11-11 | 7,823 | 7,991 | 7,673 | 7,911 | 1,211,300 | 7,911 |
| 2021-11-10 | 7,645 | 7,688 | 7,627 | 7,673 | 542,800 | 7,673 |
| 2021-11-09 | 7,650 | 7,730 | 7,602 | 7,627 | 751,500 | 7,627 |
| 2021-11-08 | 7,770 | 7,775 | 7,672 | 7,682 | 498,300 | 7,682 |
| 2021-11-05 | 7,754 | 7,788 | 7,724 | 7,750 | 452,800 | 7,750 |
| 2021-11-04 | 7,886 | 7,887 | 7,738 | 7,765 | 606,800 | 7,765 |
| 2021-11-02 | 7,834 | 7,847 | 7,775 | 7,791 | 518,300 | 7,791 |
| 2021-11-01 | 7,878 | 7,940 | 7,822 | 7,921 | 635,600 | 7,921 |
| 2021-10-29 | 7,789 | 7,809 | 7,690 | 7,739 | 453,400 | 7,739 |
| 2021-10-28 | 7,801 | 7,860 | 7,751 | 7,819 | 516,000 | 7,819 |
| 2021-10-27 | 7,828 | 7,886 | 7,824 | 7,878 | 477,700 | 7,878 |
| 2021-10-26 | 7,809 | 7,872 | 7,795 | 7,839 | 499,600 | 7,839 |
| 2021-10-25 | 7,800 | 7,820 | 7,718 | 7,737 | 613,600 | 7,737 |
| 2021-10-22 | 7,865 | 7,945 | 7,846 | 7,863 | 533,300 | 7,863 |
| 2021-10-21 | 8,055 | 8,057 | 7,921 | 7,946 | 420,300 | 7,946 |
| 2021-10-20 | 8,089 | 8,157 | 8,073 | 8,080 | 509,600 | 8,080 |
| 2021-10-19 | 8,209 | 8,226 | 8,097 | 8,102 | 524,500 | 8,102 |
| 2021-10-18 | 8,263 | 8,264 | 8,175 | 8,190 | 491,800 | 8,190 |
| 2021-10-15 | 8,130 | 8,318 | 8,130 | 8,300 | 422,200 | 8,300 |
| 2021-10-14 | 8,108 | 8,215 | 8,065 | 8,167 | 440,500 | 8,167 |
| 2021-10-13 | 8,113 | 8,165 | 8,054 | 8,097 | 343,000 | 8,097 |
| 2021-10-12 | 8,111 | 8,126 | 8,045 | 8,098 | 455,400 | 8,098 |
| 2021-10-11 | 8,020 | 8,132 | 7,931 | 8,113 | 355,200 | 8,113 |
| 2021-10-08 | 8,088 | 8,126 | 8,029 | 8,038 | 653,200 | 8,038 |
| 2021-10-07 | 7,920 | 8,048 | 7,919 | 7,959 | 574,300 | 7,959 |
| 2021-10-06 | 7,954 | 8,008 | 7,802 | 7,891 | 636,500 | 7,891 |
| 2021-10-05 | 7,810 | 7,947 | 7,801 | 7,903 | 790,600 | 7,903 |
| 2021-10-04 | 7,964 | 7,993 | 7,875 | 7,918 | 591,400 | 7,918 |
| 2021-10-01 | 8,068 | 8,087 | 7,870 | 7,891 | 895,400 | 7,891 |
| 2021-09-30 | 8,118 | 8,151 | 8,043 | 8,103 | 1,231,400 | 8,103 |
| 2021-09-29 | 8,218 | 8,218 | 8,027 | 8,050 | 987,300 | 8,050 |
| 2021-09-28 | 8,350 | 8,404 | 8,278 | 8,383 | 828,700 | 8,383 |
| 2021-09-27 | 8,382 | 8,423 | 8,354 | 8,355 | 436,900 | 8,355 |
| 2021-09-24 | 8,355 | 8,400 | 8,332 | 8,376 | 778,300 | 8,376 |
| 2021-09-22 | 8,370 | 8,433 | 8,285 | 8,325 | 557,700 | 8,325 |
| 2021-09-21 | 8,440 | 8,471 | 8,372 | 8,400 | 628,700 | 8,400 |
| 2021-09-17 | 8,543 | 8,547 | 8,456 | 8,508 | 833,700 | 8,508 |
| 2021-09-16 | 8,598 | 8,598 | 8,500 | 8,511 | 465,900 | 8,511 |
| 2021-09-15 | 8,526 | 8,580 | 8,511 | 8,541 | 628,900 | 8,541 |
| 2021-09-14 | 8,533 | 8,588 | 8,504 | 8,540 | 668,700 | 8,540 |
| 2021-09-13 | 8,552 | 8,554 | 8,466 | 8,550 | 445,300 | 8,550 |
| 2021-09-10 | 8,581 | 8,594 | 8,505 | 8,585 | 1,046,900 | 8,585 |
| 2021-09-09 | 8,606 | 8,655 | 8,508 | 8,586 | 726,300 | 8,586 |
| 2021-09-08 | 8,650 | 8,660 | 8,556 | 8,623 | 850,800 | 8,623 |
| 2021-09-07 | 8,629 | 8,704 | 8,601 | 8,655 | 670,600 | 8,655 |
| 2021-09-06 | 8,485 | 8,640 | 8,473 | 8,562 | 617,000 | 8,562 |
| 2021-09-03 | 8,429 | 8,466 | 8,316 | 8,463 | 579,200 | 8,463 |
| 2021-09-02 | 8,423 | 8,433 | 8,323 | 8,376 | 556,400 | 8,376 |
| 2021-09-01 | 8,345 | 8,490 | 8,326 | 8,434 | 591,900 | 8,434 |
| 2021-08-31 | 8,300 | 8,360 | 8,256 | 8,345 | 768,300 | 8,345 |
| 2021-08-30 | 8,450 | 8,461 | 8,309 | 8,347 | 438,400 | 8,347 |
| 2021-08-27 | 8,432 | 8,456 | 8,356 | 8,390 | 442,000 | 8,390 |
| 2021-08-26 | 8,414 | 8,430 | 8,387 | 8,420 | 349,900 | 8,420 |
| 2021-08-25 | 8,438 | 8,484 | 8,399 | 8,413 | 332,300 | 8,413 |
| 2021-08-24 | 8,496 | 8,543 | 8,479 | 8,504 | 463,900 | 8,504 |
| 2021-08-23 | 8,438 | 8,529 | 8,427 | 8,502 | 459,000 | 8,502 |
| 2021-08-20 | 8,371 | 8,401 | 8,329 | 8,390 | 499,100 | 8,390 |
| 2021-08-19 | 8,345 | 8,392 | 8,311 | 8,362 | 351,900 | 8,362 |
| 2021-08-18 | 8,342 | 8,484 | 8,332 | 8,350 | 752,000 | 8,350 |
| 2021-08-17 | 8,371 | 8,403 | 8,318 | 8,339 | 322,400 | 8,339 |
| 2021-08-16 | 8,400 | 8,403 | 8,274 | 8,315 | 521,800 | 8,315 |
| 2021-08-13 | 8,469 | 8,495 | 8,377 | 8,454 | 717,700 | 8,454 |
| 2021-08-12 | 8,557 | 8,558 | 8,488 | 8,495 | 340,600 | 8,495 |
| 2021-08-11 | 8,512 | 8,564 | 8,432 | 8,479 | 299,000 | 8,479 |
| 2021-08-10 | 8,525 | 8,525 | 8,370 | 8,432 | 531,700 | 8,432 |
| 2021-08-06 | 8,445 | 8,526 | 8,425 | 8,509 | 399,400 | 8,509 |
| 2021-08-05 | 8,415 | 8,462 | 8,371 | 8,434 | 327,100 | 8,434 |
| 2021-08-04 | 8,389 | 8,427 | 8,326 | 8,424 | 351,000 | 8,424 |
| 2021-08-03 | 8,387 | 8,458 | 8,362 | 8,443 | 364,800 | 8,443 |
| 2021-08-02 | 8,320 | 8,499 | 8,309 | 8,450 | 467,800 | 8,450 |
| 2021-07-30 | 8,308 | 8,322 | 8,218 | 8,254 | 493,500 | 8,254 |
| 2021-07-29 | 8,338 | 8,377 | 8,256 | 8,291 | 447,800 | 8,291 |
| 2021-07-28 | 8,381 | 8,442 | 8,323 | 8,376 | 488,500 | 8,376 |
| 2021-07-27 | 8,437 | 8,445 | 8,310 | 8,357 | 687,100 | 8,357 |
| 2021-07-26 | 8,610 | 8,610 | 8,364 | 8,368 | 643,900 | 8,368 |
| 2021-07-21 | 8,458 | 8,533 | 8,418 | 8,437 | 347,900 | 8,437 |
| 2021-07-20 | 8,351 | 8,418 | 8,295 | 8,387 | 453,700 | 8,387 |
| 2021-07-19 | 8,382 | 8,400 | 8,311 | 8,399 | 408,700 | 8,399 |
| 2021-07-16 | 8,421 | 8,540 | 8,357 | 8,444 | 579,700 | 8,444 |
| 2021-07-15 | 8,450 | 8,462 | 8,326 | 8,388 | 721,400 | 8,388 |
| 2021-07-14 | 8,550 | 8,567 | 8,480 | 8,531 | 535,000 | 8,531 |
| 2021-07-13 | 8,381 | 8,484 | 8,341 | 8,471 | 732,100 | 8,471 |
| 2021-07-12 | 8,485 | 8,528 | 8,441 | 8,521 | 650,100 | 8,521 |
| 2021-07-09 | 8,275 | 8,363 | 8,191 | 8,335 | 1,097,700 | 8,335 |
| 2021-07-08 | 8,361 | 8,432 | 8,306 | 8,401 | 681,200 | 8,401 |
| 2021-07-07 | 8,255 | 8,373 | 8,227 | 8,359 | 721,300 | 8,359 |
| 2021-07-06 | 8,465 | 8,476 | 8,342 | 8,374 | 514,900 | 8,374 |
| 2021-07-05 | 8,542 | 8,544 | 8,433 | 8,466 | 429,400 | 8,466 |
| 2021-07-02 | 8,560 | 8,579 | 8,490 | 8,527 | 635,100 | 8,527 |
| 2021-07-01 | 8,542 | 8,545 | 8,446 | 8,469 | 370,600 | 8,469 |
| 2021-06-30 | 8,489 | 8,540 | 8,408 | 8,444 | 495,800 | 8,444 |
| 2021-06-29 | 8,426 | 8,441 | 8,337 | 8,377 | 664,900 | 8,377 |
| 2021-06-28 | 8,503 | 8,535 | 8,461 | 8,503 | 575,400 | 8,503 |
| 2021-06-25 | 8,613 | 8,633 | 8,458 | 8,526 | 663,300 | 8,526 |
| 2021-06-24 | 8,526 | 8,633 | 8,492 | 8,622 | 459,900 | 8,622 |
| 2021-06-23 | 8,536 | 8,578 | 8,476 | 8,496 | 441,200 | 8,496 |
| 2021-06-22 | 8,450 | 8,630 | 8,425 | 8,610 | 916,300 | 8,610 |
| 2021-06-21 | 8,377 | 8,406 | 8,201 | 8,242 | 804,200 | 8,242 |
| 2021-06-18 | 8,583 | 8,585 | 8,444 | 8,458 | 949,700 | 8,458 |
| 2021-06-17 | 8,675 | 8,696 | 8,507 | 8,557 | 667,500 | 8,557 |
| 2021-06-16 | 8,751 | 8,774 | 8,663 | 8,677 | 765,500 | 8,677 |
| 2021-06-15 | 8,786 | 8,818 | 8,754 | 8,785 | 575,100 | 8,785 |
| 2021-06-14 | 8,714 | 8,749 | 8,630 | 8,704 | 338,500 | 8,704 |
| 2021-06-11 | 8,631 | 8,757 | 8,580 | 8,715 | 803,400 | 8,715 |
| 2021-06-10 | 8,725 | 8,750 | 8,628 | 8,666 | 537,000 | 8,666 |
| 2021-06-09 | 8,800 | 8,834 | 8,715 | 8,738 | 507,400 | 8,738 |
| 2021-06-08 | 8,650 | 8,742 | 8,650 | 8,723 | 422,300 | 8,723 |
| 2021-06-07 | 8,671 | 8,685 | 8,574 | 8,638 | 460,600 | 8,638 |
| 2021-06-04 | 8,545 | 8,598 | 8,506 | 8,558 | 408,700 | 8,558 |
| 2021-06-03 | 8,469 | 8,573 | 8,450 | 8,573 | 409,000 | 8,573 |
| 2021-06-02 | 8,417 | 8,495 | 8,372 | 8,486 | 695,200 | 8,486 |
| 2021-06-01 | 8,590 | 8,645 | 8,400 | 8,457 | 437,400 | 8,457 |
| 2021-05-31 | 8,682 | 8,698 | 8,512 | 8,570 | 470,100 | 8,570 |
| 2021-05-28 | 8,791 | 8,884 | 8,707 | 8,711 | 1,006,500 | 8,711 |
| 2021-05-27 | 8,350 | 8,710 | 8,272 | 8,658 | 2,524,800 | 8,658 |
| 2021-05-26 | 8,414 | 8,513 | 8,414 | 8,453 | 674,400 | 8,453 |
| 2021-05-25 | 8,569 | 8,605 | 8,548 | 8,553 | 474,500 | 8,553 |
| 2021-05-24 | 8,525 | 8,608 | 8,520 | 8,553 | 339,200 | 8,553 |
| 2021-05-21 | 8,569 | 8,629 | 8,520 | 8,570 | 539,700 | 8,570 |
| 2021-05-20 | 8,475 | 8,580 | 8,405 | 8,540 | 529,400 | 8,540 |
| 2021-05-19 | 8,505 | 8,556 | 8,430 | 8,531 | 844,300 | 8,531 |
| 2021-05-18 | 8,618 | 8,774 | 8,590 | 8,716 | 1,042,000 | 8,716 |
| 2021-05-17 | 8,636 | 8,691 | 8,487 | 8,599 | 735,500 | 8,599 |
| 2021-05-14 | 8,882 | 8,900 | 8,544 | 8,717 | 1,790,500 | 8,717 |
| 2021-05-13 | 9,081 | 9,129 | 8,964 | 8,983 | 547,800 | 8,983 |
| 2021-05-12 | 9,247 | 9,275 | 9,003 | 9,082 | 457,500 | 9,082 |
| 2021-05-11 | 9,323 | 9,344 | 9,190 | 9,212 | 491,200 | 9,212 |
| 2021-05-10 | 9,197 | 9,360 | 9,185 | 9,317 | 329,000 | 9,317 |
| 2021-05-07 | 9,198 | 9,234 | 9,154 | 9,196 | 554,200 | 9,196 |
| 2021-05-06 | 9,226 | 9,336 | 9,186 | 9,193 | 727,000 | 9,193 |
| 2021-04-30 | 9,091 | 9,182 | 9,055 | 9,076 | 463,200 | 9,076 |
| 2021-04-28 | 9,144 | 9,146 | 9,050 | 9,070 | 580,500 | 9,070 |
| 2021-04-27 | 9,213 | 9,259 | 9,160 | 9,180 | 474,300 | 9,180 |
| 2021-04-26 | 9,180 | 9,283 | 9,139 | 9,220 | 512,800 | 9,220 |
| 2021-04-23 | 9,068 | 9,184 | 9,042 | 9,183 | 437,100 | 9,183 |
| 2021-04-22 | 8,972 | 9,075 | 8,955 | 9,058 | 506,700 | 9,058 |
| 2021-04-21 | 8,930 | 9,040 | 8,910 | 8,927 | 719,900 | 8,927 |
| 2021-04-20 | 9,112 | 9,116 | 8,954 | 9,006 | 808,900 | 9,006 |
| 2021-04-19 | 9,211 | 9,236 | 9,151 | 9,169 | 516,700 | 9,169 |
| 2021-04-16 | 9,262 | 9,293 | 9,211 | 9,217 | 498,900 | 9,217 |
| 2021-04-15 | 9,270 | 9,318 | 9,199 | 9,206 | 325,900 | 9,206 |
| 2021-04-14 | 9,250 | 9,300 | 9,174 | 9,209 | 415,500 | 9,209 |
| 2021-04-13 | 9,400 | 9,445 | 9,308 | 9,313 | 375,100 | 9,313 |
| 2021-04-12 | 9,409 | 9,468 | 9,340 | 9,340 | 242,100 | 9,340 |
| 2021-04-09 | 9,375 | 9,510 | 9,329 | 9,392 | 636,800 | 9,392 |
| 2021-04-08 | 9,478 | 9,478 | 9,252 | 9,315 | 465,700 | 9,315 |
| 2021-04-07 | 9,391 | 9,419 | 9,301 | 9,328 | 617,500 | 9,328 |
| 2021-04-06 | 9,448 | 9,555 | 9,327 | 9,377 | 660,400 | 9,377 |
| 2021-04-05 | 9,345 | 9,407 | 9,323 | 9,360 | 387,100 | 9,360 |
| 2021-04-02 | 9,356 | 9,379 | 9,270 | 9,333 | 394,500 | 9,333 |
| 2021-04-01 | 9,399 | 9,423 | 9,266 | 9,312 | 556,900 | 9,312 |
| 2021-03-31 | 9,359 | 9,394 | 9,306 | 9,313 | 456,200 | 9,313 |
| 2021-03-30 | 9,545 | 9,545 | 9,366 | 9,431 | 493,800 | 9,431 |
| 2021-03-29 | 9,519 | 9,653 | 9,495 | 9,608 | 618,900 | 9,608 |
| 2021-03-26 | 9,295 | 9,555 | 9,293 | 9,519 | 740,800 | 9,519 |
| 2021-03-25 | 9,220 | 9,301 | 9,196 | 9,249 | 551,300 | 9,249 |
| 2021-03-24 | 9,292 | 9,306 | 9,073 | 9,140 | 828,100 | 9,140 |
| 2021-03-23 | 9,452 | 9,477 | 9,332 | 9,336 | 593,800 | 9,336 |
| 2021-03-22 | 9,444 | 9,481 | 9,264 | 9,377 | 745,600 | 9,377 |
| 2021-03-19 | 9,591 | 9,680 | 9,476 | 9,594 | 820,300 | 9,594 |
| 2021-03-18 | 9,615 | 9,787 | 9,606 | 9,700 | 485,600 | 9,700 |
| 2021-03-17 | 9,725 | 9,735 | 9,618 | 9,680 | 428,200 | 9,680 |
| 2021-03-16 | 9,695 | 9,732 | 9,625 | 9,694 | 575,000 | 9,694 |
| 2021-03-15 | 9,619 | 9,748 | 9,554 | 9,726 | 514,900 | 9,726 |
| 2021-03-12 | 9,536 | 9,636 | 9,409 | 9,605 | 1,176,000 | 9,605 |
| 2021-03-11 | 9,395 | 9,444 | 9,338 | 9,406 | 570,200 | 9,406 |
| 2021-03-10 | 9,293 | 9,430 | 9,276 | 9,359 | 468,800 | 9,359 |
| 2021-03-09 | 9,298 | 9,336 | 9,199 | 9,293 | 616,900 | 9,293 |
| 2021-03-08 | 9,300 | 9,416 | 9,222 | 9,256 | 428,300 | 9,256 |
| 2021-03-05 | 9,208 | 9,270 | 9,110 | 9,211 | 484,800 | 9,211 |
| 2021-03-04 | 9,273 | 9,274 | 9,089 | 9,140 | 520,400 | 9,140 |
| 2021-03-03 | 9,313 | 9,400 | 9,254 | 9,297 | 394,700 | 9,297 |
| 2021-03-02 | 9,461 | 9,490 | 9,261 | 9,308 | 431,700 | 9,308 |
| 2021-03-01 | 9,462 | 9,546 | 9,379 | 9,461 | 403,100 | 9,461 |
| 2021-02-26 | 9,512 | 9,540 | 9,198 | 9,226 | 711,000 | 9,226 |
| 2021-02-25 | 9,654 | 9,690 | 9,509 | 9,540 | 584,300 | 9,540 |
| 2021-02-24 | 9,560 | 9,683 | 9,498 | 9,518 | 863,300 | 9,518 |
| 2021-02-22 | 9,771 | 9,838 | 9,668 | 9,677 | 334,300 | 9,677 |
| 2021-02-19 | 9,817 | 9,849 | 9,640 | 9,716 | 486,900 | 9,716 |
| 2021-02-18 | 9,987 | 10,000 | 9,876 | 9,882 | 424,900 | 9,882 |
| 2021-02-17 | 10,100 | 10,170 | 9,964 | 9,964 | 362,200 | 9,964 |
| 2021-02-16 | 10,080 | 10,170 | 10,045 | 10,080 | 367,200 | 10,080 |
| 2021-02-15 | 9,862 | 10,105 | 9,845 | 10,080 | 296,500 | 10,080 |
| 2021-02-12 | 9,980 | 9,990 | 9,815 | 9,845 | 619,200 | 9,845 |
| 2021-02-10 | 10,025 | 10,080 | 9,920 | 10,005 | 576,200 | 10,005 |
| 2021-02-09 | 9,960 | 10,205 | 9,950 | 10,065 | 506,400 | 10,065 |
| 2021-02-08 | 9,838 | 10,265 | 9,801 | 10,245 | 797,700 | 10,245 |
| 2021-02-05 | 9,610 | 9,677 | 9,524 | 9,629 | 596,000 | 9,629 |
| 2021-02-04 | 9,543 | 9,608 | 9,507 | 9,531 | 330,700 | 9,531 |
| 2021-02-03 | 9,463 | 9,635 | 9,458 | 9,590 | 456,300 | 9,590 |
| 2021-02-02 | 9,418 | 9,454 | 9,352 | 9,438 | 324,600 | 9,438 |
| 2021-02-01 | 9,496 | 9,548 | 9,365 | 9,423 | 370,300 | 9,423 |
| 2021-01-29 | 9,484 | 9,564 | 9,431 | 9,477 | 577,400 | 9,477 |
| 2021-01-28 | 9,289 | 9,515 | 9,260 | 9,431 | 1,660,700 | 9,431 |
| 2021-01-27 | 9,395 | 9,487 | 9,354 | 9,447 | 684,700 | 9,447 |
| 2021-01-26 | 9,463 | 9,470 | 9,326 | 9,433 | 546,000 | 9,433 |
| 2021-01-25 | 9,474 | 9,509 | 9,437 | 9,470 | 291,700 | 9,470 |
| 2021-01-22 | 9,462 | 9,550 | 9,415 | 9,478 | 387,900 | 9,478 |
| 2021-01-21 | 9,635 | 9,683 | 9,516 | 9,526 | 474,700 | 9,526 |
| 2021-01-20 | 9,664 | 9,675 | 9,513 | 9,542 | 328,200 | 9,542 |
| 2021-01-19 | 9,658 | 9,718 | 9,585 | 9,626 | 286,400 | 9,626 |
| 2021-01-18 | 9,738 | 9,750 | 9,557 | 9,627 | 389,500 | 9,627 |
| 2021-01-15 | 9,900 | 9,940 | 9,759 | 9,837 | 485,500 | 9,837 |
| 2021-01-14 | 9,593 | 9,989 | 9,572 | 9,948 | 819,700 | 9,948 |
| 2021-01-13 | 9,550 | 9,605 | 9,479 | 9,542 | 431,800 | 9,542 |
| 2021-01-12 | 9,570 | 9,649 | 9,487 | 9,619 | 611,400 | 9,619 |
| 2021-01-08 | 9,640 | 9,666 | 9,505 | 9,650 | 828,100 | 9,650 |
| 2021-01-07 | 9,491 | 9,537 | 9,418 | 9,505 | 702,700 | 9,505 |
| 2021-01-06 | 9,180 | 9,342 | 9,176 | 9,328 | 444,100 | 9,328 |
| 2021-01-05 | 9,352 | 9,379 | 9,209 | 9,283 | 583,800 | 9,283 |
| 2021-01-04 | 9,597 | 9,600 | 9,342 | 9,379 | 383,600 | 9,379 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
