9979 (株)大庄 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 | 980 | 984 | 965 | 982 | 45,700 | 982 |
| 2021-12-29 | 965 | 984 | 964 | 984 | 51,900 | 984 |
| 2021-12-28 | 942 | 969 | 941 | 969 | 62,500 | 969 |
| 2021-12-27 | 948 | 948 | 935 | 942 | 51,800 | 942 |
| 2021-12-24 | 960 | 960 | 949 | 949 | 65,500 | 949 |
| 2021-12-23 | 948 | 959 | 945 | 959 | 56,200 | 959 |
| 2021-12-22 | 947 | 956 | 938 | 948 | 43,500 | 948 |
| 2021-12-21 | 949 | 950 | 935 | 946 | 43,000 | 946 |
| 2021-12-20 | 958 | 962 | 935 | 935 | 40,900 | 935 |
| 2021-12-17 | 962 | 962 | 946 | 959 | 101,900 | 959 |
| 2021-12-16 | 965 | 969 | 956 | 967 | 29,000 | 967 |
| 2021-12-15 | 953 | 964 | 953 | 957 | 29,400 | 957 |
| 2021-12-14 | 950 | 956 | 947 | 952 | 27,800 | 952 |
| 2021-12-13 | 959 | 960 | 943 | 959 | 39,900 | 959 |
| 2021-12-10 | 962 | 967 | 946 | 952 | 124,400 | 952 |
| 2021-12-09 | 975 | 975 | 962 | 969 | 39,400 | 969 |
| 2021-12-08 | 980 | 984 | 969 | 975 | 28,700 | 975 |
| 2021-12-07 | 963 | 979 | 955 | 979 | 38,900 | 979 |
| 2021-12-06 | 953 | 957 | 944 | 948 | 43,600 | 948 |
| 2021-12-03 | 939 | 958 | 937 | 955 | 72,000 | 955 |
| 2021-12-02 | 930 | 942 | 925 | 926 | 44,900 | 926 |
| 2021-12-01 | 927 | 941 | 921 | 935 | 55,100 | 935 |
| 2021-11-30 | 940 | 955 | 922 | 923 | 56,000 | 923 |
| 2021-11-29 | 938 | 948 | 916 | 924 | 101,000 | 924 |
| 2021-11-26 | 998 | 998 | 951 | 956 | 146,800 | 956 |
| 2021-11-25 | 993 | 998 | 987 | 998 | 25,000 | 998 |
| 2021-11-24 | 999 | 1,004 | 986 | 991 | 35,800 | 991 |
| 2021-11-22 | 995 | 1,004 | 992 | 1,000 | 34,400 | 1,000 |
| 2021-11-19 | 1,006 | 1,006 | 991 | 999 | 38,700 | 999 |
| 2021-11-18 | 1,002 | 1,004 | 987 | 1,000 | 53,100 | 1,000 |
| 2021-11-17 | 1,017 | 1,017 | 1,005 | 1,005 | 18,400 | 1,005 |
| 2021-11-16 | 1,018 | 1,023 | 1,015 | 1,015 | 20,800 | 1,015 |
| 2021-11-15 | 1,023 | 1,025 | 1,012 | 1,015 | 21,700 | 1,015 |
| 2021-11-12 | 1,014 | 1,021 | 1,012 | 1,021 | 44,400 | 1,021 |
| 2021-11-11 | 1,010 | 1,014 | 1,007 | 1,010 | 15,300 | 1,010 |
| 2021-11-10 | 1,012 | 1,016 | 1,005 | 1,010 | 14,700 | 1,010 |
| 2021-11-09 | 1,027 | 1,027 | 1,013 | 1,016 | 25,200 | 1,016 |
| 2021-11-08 | 1,020 | 1,040 | 1,020 | 1,027 | 41,100 | 1,027 |
| 2021-11-05 | 1,023 | 1,025 | 1,014 | 1,016 | 39,300 | 1,016 |
| 2021-11-04 | 1,034 | 1,034 | 1,020 | 1,030 | 30,800 | 1,030 |
| 2021-11-02 | 1,022 | 1,033 | 1,020 | 1,032 | 23,900 | 1,032 |
| 2021-11-01 | 1,030 | 1,030 | 1,013 | 1,022 | 38,200 | 1,022 |
| 2021-10-29 | 1,019 | 1,024 | 1,014 | 1,014 | 19,500 | 1,014 |
| 2021-10-28 | 1,021 | 1,032 | 1,015 | 1,024 | 24,900 | 1,024 |
| 2021-10-27 | 1,018 | 1,023 | 1,007 | 1,023 | 27,300 | 1,023 |
| 2021-10-26 | 1,028 | 1,032 | 1,008 | 1,010 | 26,400 | 1,010 |
| 2021-10-25 | 1,022 | 1,028 | 1,010 | 1,024 | 34,600 | 1,024 |
| 2021-10-22 | 1,033 | 1,042 | 1,022 | 1,022 | 30,000 | 1,022 |
| 2021-10-21 | 1,045 | 1,049 | 1,032 | 1,036 | 29,700 | 1,036 |
| 2021-10-20 | 1,028 | 1,040 | 1,022 | 1,038 | 30,700 | 1,038 |
| 2021-10-19 | 1,060 | 1,063 | 1,023 | 1,028 | 32,100 | 1,028 |
| 2021-10-18 | 1,030 | 1,063 | 1,022 | 1,063 | 80,200 | 1,063 |
| 2021-10-15 | 1,019 | 1,033 | 1,015 | 1,030 | 41,200 | 1,030 |
| 2021-10-14 | 998 | 1,019 | 989 | 1,018 | 44,700 | 1,018 |
| 2021-10-13 | 1,007 | 1,017 | 993 | 998 | 57,300 | 998 |
| 2021-10-12 | 1,051 | 1,051 | 1,010 | 1,013 | 55,100 | 1,013 |
| 2021-10-11 | 1,044 | 1,056 | 1,037 | 1,051 | 32,700 | 1,051 |
| 2021-10-08 | 1,024 | 1,047 | 1,021 | 1,044 | 41,300 | 1,044 |
| 2021-10-07 | 1,032 | 1,036 | 1,007 | 1,015 | 53,800 | 1,015 |
| 2021-10-06 | 1,075 | 1,075 | 1,020 | 1,031 | 59,800 | 1,031 |
| 2021-10-05 | 1,100 | 1,100 | 1,055 | 1,059 | 62,000 | 1,059 |
| 2021-10-04 | 1,101 | 1,130 | 1,092 | 1,116 | 86,300 | 1,116 |
| 2021-10-01 | 1,099 | 1,099 | 1,059 | 1,074 | 59,900 | 1,074 |
| 2021-09-30 | 1,078 | 1,097 | 1,071 | 1,089 | 58,500 | 1,089 |
| 2021-09-29 | 1,044 | 1,078 | 1,031 | 1,078 | 79,900 | 1,078 |
| 2021-09-28 | 1,048 | 1,052 | 1,037 | 1,052 | 43,000 | 1,052 |
| 2021-09-27 | 1,035 | 1,060 | 1,028 | 1,048 | 64,900 | 1,048 |
| 2021-09-24 | 1,020 | 1,033 | 1,017 | 1,029 | 37,800 | 1,029 |
| 2021-09-22 | 1,026 | 1,038 | 1,010 | 1,010 | 36,500 | 1,010 |
| 2021-09-21 | 1,020 | 1,036 | 1,011 | 1,034 | 33,600 | 1,034 |
| 2021-09-17 | 1,019 | 1,034 | 1,014 | 1,034 | 60,800 | 1,034 |
| 2021-09-16 | 1,031 | 1,034 | 1,005 | 1,012 | 33,500 | 1,012 |
| 2021-09-15 | 1,042 | 1,042 | 1,030 | 1,036 | 58,300 | 1,036 |
| 2021-09-14 | 1,040 | 1,046 | 1,029 | 1,045 | 44,100 | 1,045 |
| 2021-09-13 | 1,021 | 1,039 | 1,019 | 1,039 | 35,100 | 1,039 |
| 2021-09-10 | 1,007 | 1,026 | 1,007 | 1,026 | 54,200 | 1,026 |
| 2021-09-09 | 1,001 | 1,012 | 1,001 | 1,011 | 32,100 | 1,011 |
| 2021-09-08 | 998 | 1,010 | 997 | 1,010 | 52,200 | 1,010 |
| 2021-09-07 | 997 | 998 | 981 | 998 | 52,000 | 998 |
| 2021-09-06 | 1,005 | 1,009 | 983 | 991 | 49,800 | 991 |
| 2021-09-03 | 990 | 1,003 | 990 | 1,002 | 74,300 | 1,002 |
| 2021-09-02 | 985 | 987 | 980 | 987 | 17,400 | 987 |
| 2021-09-01 | 983 | 986 | 979 | 982 | 25,100 | 982 |
| 2021-08-31 | 983 | 991 | 976 | 985 | 42,100 | 985 |
| 2021-08-30 | 969 | 989 | 965 | 989 | 222,800 | 989 |
| 2021-08-27 | 990 | 993 | 971 | 973 | 338,600 | 973 |
| 2021-08-26 | 1,005 | 1,013 | 988 | 990 | 157,100 | 990 |
| 2021-08-25 | 1,006 | 1,015 | 1,003 | 1,011 | 51,200 | 1,011 |
| 2021-08-24 | 1,005 | 1,005 | 997 | 1,005 | 59,400 | 1,005 |
| 2021-08-23 | 999 | 1,002 | 994 | 998 | 31,100 | 998 |
| 2021-08-20 | 1,003 | 1,007 | 991 | 991 | 39,800 | 991 |
| 2021-08-19 | 997 | 1,004 | 996 | 997 | 25,900 | 997 |
| 2021-08-18 | 1,002 | 1,002 | 992 | 997 | 35,100 | 997 |
| 2021-08-17 | 1,010 | 1,012 | 1,002 | 1,002 | 11,600 | 1,002 |
| 2021-08-16 | 1,008 | 1,013 | 998 | 1,010 | 33,400 | 1,010 |
| 2021-08-13 | 1,012 | 1,012 | 1,001 | 1,010 | 25,300 | 1,010 |
| 2021-08-12 | 1,020 | 1,020 | 1,005 | 1,006 | 16,400 | 1,006 |
| 2021-08-11 | 1,000 | 1,012 | 999 | 1,012 | 27,400 | 1,012 |
| 2021-08-10 | 987 | 1,001 | 987 | 996 | 41,700 | 996 |
| 2021-08-06 | 980 | 988 | 979 | 983 | 32,000 | 983 |
| 2021-08-05 | 982 | 988 | 980 | 980 | 42,600 | 980 |
| 2021-08-04 | 987 | 990 | 982 | 985 | 44,800 | 985 |
| 2021-08-03 | 1,003 | 1,004 | 986 | 986 | 92,500 | 986 |
| 2021-08-02 | 1,008 | 1,010 | 997 | 1,005 | 42,800 | 1,005 |
| 2021-07-30 | 1,010 | 1,013 | 997 | 1,005 | 29,500 | 1,005 |
| 2021-07-29 | 1,011 | 1,013 | 1,001 | 1,009 | 26,800 | 1,009 |
| 2021-07-28 | 1,021 | 1,021 | 1,005 | 1,006 | 20,000 | 1,006 |
| 2021-07-27 | 1,014 | 1,028 | 1,013 | 1,026 | 39,100 | 1,026 |
| 2021-07-26 | 1,010 | 1,010 | 1,000 | 1,006 | 31,000 | 1,006 |
| 2021-07-21 | 1,003 | 1,014 | 995 | 995 | 33,000 | 995 |
| 2021-07-20 | 992 | 999 | 990 | 997 | 49,700 | 997 |
| 2021-07-19 | 1,005 | 1,006 | 994 | 996 | 57,500 | 996 |
| 2021-07-16 | 1,024 | 1,034 | 1,010 | 1,010 | 71,700 | 1,010 |
| 2021-07-15 | 1,041 | 1,044 | 1,033 | 1,035 | 30,600 | 1,035 |
| 2021-07-14 | 1,047 | 1,055 | 1,033 | 1,035 | 29,900 | 1,035 |
| 2021-07-13 | 1,058 | 1,060 | 1,046 | 1,051 | 28,500 | 1,051 |
| 2021-07-12 | 1,059 | 1,067 | 1,055 | 1,067 | 30,400 | 1,067 |
| 2021-07-09 | 1,023 | 1,057 | 1,023 | 1,053 | 56,600 | 1,053 |
| 2021-07-08 | 1,070 | 1,075 | 1,039 | 1,039 | 61,400 | 1,039 |
| 2021-07-07 | 1,102 | 1,106 | 1,076 | 1,076 | 37,400 | 1,076 |
| 2021-07-06 | 1,090 | 1,117 | 1,083 | 1,117 | 45,600 | 1,117 |
| 2021-07-05 | 1,072 | 1,095 | 1,064 | 1,093 | 45,400 | 1,093 |
| 2021-07-02 | 1,054 | 1,080 | 1,052 | 1,079 | 54,200 | 1,079 |
| 2021-07-01 | 1,057 | 1,067 | 1,050 | 1,050 | 70,100 | 1,050 |
| 2021-06-30 | 1,064 | 1,066 | 1,052 | 1,057 | 28,800 | 1,057 |
| 2021-06-29 | 1,061 | 1,069 | 1,054 | 1,060 | 35,100 | 1,060 |
| 2021-06-28 | 1,060 | 1,077 | 1,057 | 1,074 | 52,800 | 1,074 |
| 2021-06-25 | 1,062 | 1,065 | 1,050 | 1,050 | 28,600 | 1,050 |
| 2021-06-24 | 1,077 | 1,077 | 1,053 | 1,057 | 30,000 | 1,057 |
| 2021-06-23 | 1,076 | 1,087 | 1,075 | 1,077 | 25,000 | 1,077 |
| 2021-06-22 | 1,074 | 1,083 | 1,058 | 1,075 | 31,600 | 1,075 |
| 2021-06-21 | 1,053 | 1,058 | 1,042 | 1,049 | 41,100 | 1,049 |
| 2021-06-18 | 1,100 | 1,100 | 1,059 | 1,060 | 49,500 | 1,060 |
| 2021-06-17 | 1,084 | 1,110 | 1,078 | 1,101 | 28,300 | 1,101 |
| 2021-06-16 | 1,102 | 1,111 | 1,085 | 1,093 | 50,400 | 1,093 |
| 2021-06-15 | 1,128 | 1,130 | 1,107 | 1,107 | 34,200 | 1,107 |
| 2021-06-14 | 1,091 | 1,135 | 1,091 | 1,134 | 87,800 | 1,134 |
| 2021-06-11 | 1,147 | 1,147 | 1,085 | 1,091 | 133,800 | 1,091 |
| 2021-06-10 | 1,168 | 1,168 | 1,127 | 1,150 | 121,300 | 1,150 |
| 2021-06-09 | 1,115 | 1,175 | 1,115 | 1,171 | 162,000 | 1,171 |
| 2021-06-08 | 1,050 | 1,118 | 1,047 | 1,111 | 136,800 | 1,111 |
| 2021-06-07 | 1,023 | 1,054 | 1,013 | 1,050 | 118,900 | 1,050 |
| 2021-06-04 | 1,020 | 1,023 | 1,010 | 1,014 | 140,800 | 1,014 |
| 2021-06-03 | 1,004 | 1,020 | 1,004 | 1,019 | 67,300 | 1,019 |
| 2021-06-02 | 995 | 1,008 | 983 | 1,004 | 66,000 | 1,004 |
| 2021-06-01 | 988 | 995 | 979 | 989 | 35,800 | 989 |
| 2021-05-31 | 985 | 995 | 983 | 983 | 39,900 | 983 |
| 2021-05-28 | 981 | 994 | 977 | 992 | 85,900 | 992 |
| 2021-05-27 | 989 | 992 | 972 | 972 | 39,900 | 972 |
| 2021-05-26 | 973 | 990 | 972 | 987 | 33,000 | 987 |
| 2021-05-25 | 983 | 986 | 973 | 973 | 45,900 | 973 |
| 2021-05-24 | 990 | 997 | 977 | 981 | 69,900 | 981 |
| 2021-05-21 | 1,005 | 1,006 | 995 | 1,001 | 42,200 | 1,001 |
| 2021-05-20 | 1,013 | 1,018 | 1,004 | 1,004 | 23,300 | 1,004 |
| 2021-05-19 | 1,011 | 1,015 | 1,000 | 1,013 | 36,700 | 1,013 |
| 2021-05-18 | 995 | 1,011 | 993 | 1,007 | 39,400 | 1,007 |
| 2021-05-17 | 993 | 1,004 | 991 | 995 | 34,400 | 995 |
| 2021-05-14 | 980 | 993 | 974 | 987 | 46,100 | 987 |
| 2021-05-13 | 975 | 986 | 968 | 971 | 47,200 | 971 |
| 2021-05-12 | 986 | 993 | 973 | 977 | 50,600 | 977 |
| 2021-05-11 | 997 | 1,004 | 985 | 985 | 33,000 | 985 |
| 2021-05-10 | 1,008 | 1,015 | 1,001 | 1,004 | 35,900 | 1,004 |
| 2021-05-07 | 1,004 | 1,014 | 995 | 1,011 | 50,700 | 1,011 |
| 2021-05-06 | 1,000 | 1,005 | 992 | 1,001 | 55,600 | 1,001 |
| 2021-04-30 | 989 | 1,003 | 985 | 1,001 | 62,800 | 1,001 |
| 2021-04-28 | 991 | 994 | 985 | 989 | 21,900 | 989 |
| 2021-04-27 | 984 | 996 | 978 | 988 | 30,100 | 988 |
| 2021-04-26 | 990 | 993 | 978 | 989 | 52,900 | 989 |
| 2021-04-23 | 974 | 985 | 969 | 975 | 25,300 | 975 |
| 2021-04-22 | 976 | 987 | 974 | 977 | 32,400 | 977 |
| 2021-04-21 | 966 | 978 | 960 | 974 | 37,800 | 974 |
| 2021-04-20 | 976 | 981 | 967 | 971 | 37,100 | 971 |
| 2021-04-19 | 1,000 | 1,005 | 978 | 980 | 50,600 | 980 |
| 2021-04-16 | 998 | 998 | 986 | 995 | 26,500 | 995 |
| 2021-04-15 | 986 | 1,000 | 986 | 994 | 35,200 | 994 |
| 2021-04-14 | 990 | 996 | 983 | 986 | 38,500 | 986 |
| 2021-04-13 | 998 | 1,004 | 995 | 995 | 23,200 | 995 |
| 2021-04-12 | 990 | 999 | 985 | 998 | 24,300 | 998 |
| 2021-04-09 | 981 | 994 | 980 | 992 | 27,700 | 992 |
| 2021-04-08 | 994 | 994 | 978 | 981 | 52,800 | 981 |
| 2021-04-07 | 997 | 1,005 | 994 | 1,000 | 16,700 | 1,000 |
| 2021-04-06 | 1,008 | 1,012 | 987 | 994 | 31,300 | 994 |
| 2021-04-05 | 989 | 1,007 | 982 | 1,007 | 59,300 | 1,007 |
| 2021-04-02 | 979 | 989 | 973 | 989 | 53,100 | 989 |
| 2021-04-01 | 979 | 981 | 969 | 970 | 62,000 | 970 |
| 2021-03-31 | 990 | 993 | 976 | 977 | 61,100 | 977 |
| 2021-03-30 | 1,002 | 1,007 | 987 | 996 | 42,400 | 996 |
| 2021-03-29 | 1,010 | 1,011 | 986 | 1,002 | 64,000 | 1,002 |
| 2021-03-26 | 1,001 | 1,006 | 996 | 1,006 | 27,900 | 1,006 |
| 2021-03-25 | 983 | 1,003 | 983 | 1,003 | 34,500 | 1,003 |
| 2021-03-24 | 1,001 | 1,002 | 977 | 983 | 93,900 | 983 |
| 2021-03-23 | 1,037 | 1,037 | 1,005 | 1,005 | 43,300 | 1,005 |
| 2021-03-22 | 1,025 | 1,042 | 1,018 | 1,041 | 40,800 | 1,041 |
| 2021-03-19 | 1,030 | 1,030 | 1,012 | 1,025 | 39,300 | 1,025 |
| 2021-03-18 | 1,044 | 1,044 | 1,025 | 1,034 | 33,200 | 1,034 |
| 2021-03-17 | 1,038 | 1,044 | 1,026 | 1,044 | 45,900 | 1,044 |
| 2021-03-16 | 1,012 | 1,030 | 1,006 | 1,030 | 42,400 | 1,030 |
| 2021-03-15 | 992 | 1,012 | 991 | 1,012 | 40,600 | 1,012 |
| 2021-03-12 | 993 | 999 | 987 | 992 | 44,200 | 992 |
| 2021-03-11 | 1,005 | 1,006 | 993 | 997 | 38,300 | 997 |
| 2021-03-10 | 1,024 | 1,026 | 999 | 1,005 | 41,100 | 1,005 |
| 2021-03-09 | 995 | 1,024 | 985 | 1,024 | 67,400 | 1,024 |
| 2021-03-08 | 989 | 998 | 982 | 988 | 45,000 | 988 |
| 2021-03-05 | 1,000 | 1,000 | 976 | 989 | 57,200 | 989 |
| 2021-03-04 | 1,003 | 1,003 | 985 | 1,001 | 47,800 | 1,001 |
| 2021-03-03 | 1,006 | 1,011 | 995 | 1,003 | 31,600 | 1,003 |
| 2021-03-02 | 1,024 | 1,024 | 993 | 997 | 61,900 | 997 |
| 2021-03-01 | 1,020 | 1,024 | 996 | 1,015 | 67,300 | 1,015 |
| 2021-02-26 | 1,020 | 1,025 | 1,010 | 1,012 | 91,800 | 1,012 |
| 2021-02-25 | 1,036 | 1,038 | 1,006 | 1,020 | 341,100 | 1,020 |
| 2021-02-24 | 1,033 | 1,054 | 1,026 | 1,030 | 325,500 | 1,030 |
| 2021-02-22 | 1,047 | 1,065 | 1,035 | 1,035 | 175,600 | 1,035 |
| 2021-02-19 | 1,065 | 1,066 | 1,040 | 1,044 | 63,900 | 1,044 |
| 2021-02-18 | 1,070 | 1,077 | 1,057 | 1,058 | 74,000 | 1,058 |
| 2021-02-17 | 1,035 | 1,067 | 1,035 | 1,064 | 56,400 | 1,064 |
| 2021-02-16 | 1,046 | 1,048 | 1,032 | 1,045 | 65,400 | 1,045 |
| 2021-02-15 | 1,053 | 1,054 | 1,034 | 1,043 | 54,500 | 1,043 |
| 2021-02-12 | 1,051 | 1,058 | 1,039 | 1,053 | 43,700 | 1,053 |
| 2021-02-10 | 1,039 | 1,051 | 1,034 | 1,047 | 39,400 | 1,047 |
| 2021-02-09 | 1,055 | 1,056 | 1,033 | 1,039 | 61,600 | 1,039 |
| 2021-02-08 | 1,069 | 1,077 | 1,051 | 1,061 | 82,300 | 1,061 |
| 2021-02-05 | 1,030 | 1,058 | 1,026 | 1,056 | 96,300 | 1,056 |
| 2021-02-04 | 1,027 | 1,033 | 1,016 | 1,020 | 45,900 | 1,020 |
| 2021-02-03 | 1,005 | 1,027 | 1,003 | 1,027 | 92,200 | 1,027 |
| 2021-02-02 | 991 | 1,005 | 989 | 1,001 | 42,300 | 1,001 |
| 2021-02-01 | 989 | 1,002 | 988 | 988 | 44,500 | 988 |
| 2021-01-29 | 1,003 | 1,015 | 983 | 988 | 77,200 | 988 |
| 2021-01-28 | 971 | 1,006 | 970 | 1,001 | 108,500 | 1,001 |
| 2021-01-27 | 976 | 986 | 974 | 982 | 40,900 | 982 |
| 2021-01-26 | 977 | 981 | 968 | 979 | 41,600 | 979 |
| 2021-01-25 | 970 | 978 | 969 | 976 | 43,300 | 976 |
| 2021-01-22 | 970 | 984 | 965 | 969 | 44,500 | 969 |
| 2021-01-21 | 992 | 1,002 | 968 | 973 | 100,300 | 973 |
| 2021-01-20 | 976 | 990 | 970 | 987 | 63,300 | 987 |
| 2021-01-19 | 951 | 976 | 948 | 971 | 98,700 | 971 |
| 2021-01-18 | 950 | 952 | 937 | 948 | 82,300 | 948 |
| 2021-01-15 | 941 | 956 | 931 | 956 | 153,300 | 956 |
| 2021-01-14 | 965 | 974 | 958 | 965 | 88,700 | 965 |
| 2021-01-13 | 962 | 972 | 956 | 972 | 70,000 | 972 |
| 2021-01-12 | 956 | 964 | 948 | 963 | 75,300 | 963 |
| 2021-01-08 | 937 | 958 | 928 | 958 | 160,100 | 958 |
| 2021-01-07 | 943 | 947 | 936 | 937 | 89,100 | 937 |
| 2021-01-06 | 925 | 945 | 925 | 943 | 102,800 | 943 |
| 2021-01-05 | 939 | 940 | 925 | 925 | 165,800 | 925 |
| 2021-01-04 | 989 | 992 | 940 | 942 | 176,500 | 942 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
