9982 タキヒヨー(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 | 1,565 | 1,604 | 1,565 | 1,599 | 7,800 | 1,599 |
| 2021-12-29 | 1,530 | 1,591 | 1,528 | 1,585 | 20,400 | 1,585 |
| 2021-12-28 | 1,562 | 1,569 | 1,523 | 1,537 | 19,500 | 1,537 |
| 2021-12-27 | 1,581 | 1,581 | 1,562 | 1,568 | 12,700 | 1,568 |
| 2021-12-24 | 1,613 | 1,615 | 1,566 | 1,598 | 18,100 | 1,598 |
| 2021-12-23 | 1,627 | 1,627 | 1,598 | 1,604 | 16,200 | 1,604 |
| 2021-12-22 | 1,659 | 1,666 | 1,641 | 1,641 | 12,800 | 1,641 |
| 2021-12-21 | 1,651 | 1,658 | 1,625 | 1,652 | 20,800 | 1,652 |
| 2021-12-20 | 1,673 | 1,700 | 1,650 | 1,650 | 37,800 | 1,650 |
| 2021-12-17 | 1,798 | 1,798 | 1,769 | 1,786 | 6,000 | 1,786 |
| 2021-12-16 | 1,769 | 1,798 | 1,764 | 1,798 | 7,300 | 1,798 |
| 2021-12-15 | 1,771 | 1,771 | 1,761 | 1,761 | 3,200 | 1,761 |
| 2021-12-14 | 1,766 | 1,778 | 1,765 | 1,778 | 2,700 | 1,778 |
| 2021-12-13 | 1,751 | 1,759 | 1,751 | 1,759 | 4,300 | 1,759 |
| 2021-12-10 | 1,782 | 1,782 | 1,751 | 1,751 | 7,000 | 1,751 |
| 2021-12-09 | 1,765 | 1,782 | 1,760 | 1,782 | 5,400 | 1,782 |
| 2021-12-08 | 1,785 | 1,785 | 1,762 | 1,778 | 7,200 | 1,778 |
| 2021-12-07 | 1,758 | 1,788 | 1,753 | 1,788 | 8,200 | 1,788 |
| 2021-12-06 | 1,765 | 1,780 | 1,747 | 1,758 | 6,400 | 1,758 |
| 2021-12-03 | 1,720 | 1,748 | 1,715 | 1,746 | 8,800 | 1,746 |
| 2021-12-02 | 1,704 | 1,724 | 1,680 | 1,680 | 9,800 | 1,680 |
| 2021-12-01 | 1,685 | 1,742 | 1,685 | 1,722 | 5,900 | 1,722 |
| 2021-11-30 | 1,740 | 1,764 | 1,685 | 1,690 | 15,800 | 1,690 |
| 2021-11-29 | 1,749 | 1,777 | 1,725 | 1,725 | 10,600 | 1,725 |
| 2021-11-26 | 1,778 | 1,778 | 1,751 | 1,751 | 5,400 | 1,751 |
| 2021-11-25 | 1,790 | 1,791 | 1,770 | 1,770 | 5,400 | 1,770 |
| 2021-11-24 | 1,788 | 1,788 | 1,770 | 1,775 | 7,200 | 1,775 |
| 2021-11-22 | 1,757 | 1,762 | 1,735 | 1,762 | 5,700 | 1,762 |
| 2021-11-19 | 1,751 | 1,751 | 1,738 | 1,738 | 6,000 | 1,738 |
| 2021-11-18 | 1,757 | 1,757 | 1,744 | 1,751 | 3,100 | 1,751 |
| 2021-11-17 | 1,745 | 1,756 | 1,745 | 1,752 | 1,700 | 1,752 |
| 2021-11-16 | 1,744 | 1,756 | 1,744 | 1,745 | 4,700 | 1,745 |
| 2021-11-15 | 1,746 | 1,758 | 1,744 | 1,744 | 5,900 | 1,744 |
| 2021-11-12 | 1,746 | 1,760 | 1,742 | 1,746 | 8,200 | 1,746 |
| 2021-11-11 | 1,754 | 1,754 | 1,745 | 1,746 | 1,800 | 1,746 |
| 2021-11-10 | 1,753 | 1,753 | 1,742 | 1,744 | 4,800 | 1,744 |
| 2021-11-09 | 1,779 | 1,779 | 1,749 | 1,749 | 9,400 | 1,749 |
| 2021-11-08 | 1,766 | 1,782 | 1,766 | 1,775 | 4,200 | 1,775 |
| 2021-11-05 | 1,784 | 1,790 | 1,763 | 1,765 | 7,900 | 1,765 |
| 2021-11-04 | 1,796 | 1,803 | 1,785 | 1,798 | 6,400 | 1,798 |
| 2021-11-02 | 1,809 | 1,814 | 1,770 | 1,771 | 5,200 | 1,771 |
| 2021-11-01 | 1,800 | 1,802 | 1,779 | 1,799 | 9,600 | 1,799 |
| 2021-10-29 | 1,814 | 1,814 | 1,770 | 1,781 | 6,000 | 1,781 |
| 2021-10-28 | 1,770 | 1,824 | 1,760 | 1,824 | 48,400 | 1,824 |
| 2021-10-27 | 1,771 | 1,784 | 1,760 | 1,770 | 9,600 | 1,770 |
| 2021-10-26 | 1,781 | 1,787 | 1,765 | 1,771 | 7,300 | 1,771 |
| 2021-10-25 | 1,782 | 1,797 | 1,773 | 1,783 | 7,300 | 1,783 |
| 2021-10-22 | 1,772 | 1,773 | 1,762 | 1,768 | 8,200 | 1,768 |
| 2021-10-21 | 1,790 | 1,798 | 1,766 | 1,772 | 12,000 | 1,772 |
| 2021-10-20 | 1,794 | 1,816 | 1,782 | 1,790 | 8,900 | 1,790 |
| 2021-10-19 | 1,805 | 1,811 | 1,790 | 1,811 | 6,500 | 1,811 |
| 2021-10-18 | 1,826 | 1,829 | 1,802 | 1,809 | 9,400 | 1,809 |
| 2021-10-15 | 1,774 | 1,826 | 1,774 | 1,826 | 14,400 | 1,826 |
| 2021-10-14 | 1,770 | 1,782 | 1,760 | 1,774 | 11,400 | 1,774 |
| 2021-10-13 | 1,796 | 1,796 | 1,763 | 1,778 | 11,700 | 1,778 |
| 2021-10-12 | 1,805 | 1,805 | 1,768 | 1,796 | 14,300 | 1,796 |
| 2021-10-11 | 1,776 | 1,896 | 1,770 | 1,822 | 37,700 | 1,822 |
| 2021-10-08 | 1,812 | 1,817 | 1,765 | 1,773 | 16,600 | 1,773 |
| 2021-10-07 | 1,843 | 1,871 | 1,802 | 1,816 | 13,000 | 1,816 |
| 2021-10-06 | 1,861 | 1,865 | 1,826 | 1,826 | 9,400 | 1,826 |
| 2021-10-05 | 1,852 | 1,855 | 1,816 | 1,816 | 9,300 | 1,816 |
| 2021-10-04 | 1,864 | 1,864 | 1,832 | 1,855 | 10,700 | 1,855 |
| 2021-10-01 | 1,896 | 1,896 | 1,829 | 1,829 | 11,300 | 1,829 |
| 2021-09-30 | 1,905 | 1,925 | 1,897 | 1,901 | 7,300 | 1,901 |
| 2021-09-29 | 1,892 | 1,913 | 1,880 | 1,903 | 14,700 | 1,903 |
| 2021-09-28 | 1,917 | 1,932 | 1,881 | 1,932 | 11,800 | 1,932 |
| 2021-09-27 | 1,973 | 1,977 | 1,914 | 1,917 | 11,900 | 1,917 |
| 2021-09-24 | 1,930 | 1,983 | 1,902 | 1,983 | 20,300 | 1,983 |
| 2021-09-22 | 1,922 | 1,922 | 1,888 | 1,895 | 10,500 | 1,895 |
| 2021-09-21 | 1,926 | 1,943 | 1,900 | 1,935 | 12,200 | 1,935 |
| 2021-09-17 | 1,881 | 1,958 | 1,867 | 1,958 | 19,500 | 1,958 |
| 2021-09-16 | 1,880 | 1,880 | 1,860 | 1,868 | 6,700 | 1,868 |
| 2021-09-15 | 1,922 | 1,929 | 1,872 | 1,882 | 11,300 | 1,882 |
| 2021-09-14 | 1,931 | 1,961 | 1,931 | 1,961 | 19,000 | 1,961 |
| 2021-09-13 | 1,937 | 1,938 | 1,924 | 1,938 | 9,300 | 1,938 |
| 2021-09-10 | 1,879 | 1,937 | 1,875 | 1,937 | 21,400 | 1,937 |
| 2021-09-09 | 1,867 | 1,874 | 1,856 | 1,874 | 9,100 | 1,874 |
| 2021-09-08 | 1,865 | 1,878 | 1,865 | 1,878 | 9,500 | 1,878 |
| 2021-09-07 | 1,849 | 1,868 | 1,843 | 1,868 | 15,200 | 1,868 |
| 2021-09-06 | 1,843 | 1,845 | 1,823 | 1,844 | 8,800 | 1,844 |
| 2021-09-03 | 1,800 | 1,844 | 1,796 | 1,844 | 11,700 | 1,844 |
| 2021-09-02 | 1,811 | 1,811 | 1,787 | 1,810 | 7,900 | 1,810 |
| 2021-09-01 | 1,797 | 1,820 | 1,792 | 1,816 | 10,800 | 1,816 |
| 2021-08-31 | 1,782 | 1,805 | 1,782 | 1,800 | 16,400 | 1,800 |
| 2021-08-30 | 1,731 | 1,783 | 1,730 | 1,783 | 43,100 | 1,783 |
| 2021-08-27 | 1,773 | 1,777 | 1,743 | 1,746 | 116,700 | 1,746 |
| 2021-08-26 | 1,797 | 1,797 | 1,768 | 1,776 | 33,700 | 1,776 |
| 2021-08-25 | 1,810 | 1,825 | 1,780 | 1,780 | 33,400 | 1,780 |
| 2021-08-24 | 1,788 | 1,810 | 1,780 | 1,810 | 38,800 | 1,810 |
| 2021-08-23 | 1,754 | 1,780 | 1,750 | 1,773 | 60,800 | 1,773 |
| 2021-08-20 | 1,781 | 1,791 | 1,750 | 1,750 | 69,100 | 1,750 |
| 2021-08-19 | 1,791 | 1,806 | 1,780 | 1,786 | 15,100 | 1,786 |
| 2021-08-18 | 1,806 | 1,815 | 1,790 | 1,791 | 14,100 | 1,791 |
| 2021-08-17 | 1,838 | 1,838 | 1,804 | 1,806 | 12,100 | 1,806 |
| 2021-08-16 | 1,845 | 1,861 | 1,823 | 1,823 | 21,800 | 1,823 |
| 2021-08-13 | 1,840 | 1,852 | 1,839 | 1,851 | 80,100 | 1,851 |
| 2021-08-12 | 1,851 | 1,860 | 1,840 | 1,840 | 12,000 | 1,840 |
| 2021-08-11 | 1,860 | 1,861 | 1,849 | 1,853 | 10,900 | 1,853 |
| 2021-08-10 | 1,871 | 1,889 | 1,858 | 1,858 | 21,900 | 1,858 |
| 2021-08-06 | 1,886 | 1,887 | 1,870 | 1,872 | 25,400 | 1,872 |
| 2021-08-05 | 1,874 | 1,875 | 1,860 | 1,860 | 8,500 | 1,860 |
| 2021-08-04 | 1,878 | 1,891 | 1,878 | 1,890 | 7,600 | 1,890 |
| 2021-08-03 | 1,900 | 1,904 | 1,883 | 1,887 | 8,200 | 1,887 |
| 2021-08-02 | 1,869 | 1,920 | 1,869 | 1,920 | 13,000 | 1,920 |
| 2021-07-30 | 1,906 | 1,906 | 1,864 | 1,864 | 16,700 | 1,864 |
| 2021-07-29 | 1,906 | 1,906 | 1,883 | 1,894 | 7,900 | 1,894 |
| 2021-07-28 | 1,893 | 1,908 | 1,893 | 1,904 | 2,300 | 1,904 |
| 2021-07-27 | 1,903 | 1,909 | 1,900 | 1,909 | 4,700 | 1,909 |
| 2021-07-26 | 1,860 | 1,903 | 1,860 | 1,903 | 10,100 | 1,903 |
| 2021-07-21 | 1,885 | 1,885 | 1,857 | 1,860 | 11,400 | 1,860 |
| 2021-07-20 | 1,854 | 1,873 | 1,853 | 1,862 | 10,000 | 1,862 |
| 2021-07-19 | 1,885 | 1,885 | 1,853 | 1,853 | 5,900 | 1,853 |
| 2021-07-16 | 1,855 | 1,888 | 1,855 | 1,880 | 7,300 | 1,880 |
| 2021-07-15 | 1,901 | 1,911 | 1,852 | 1,852 | 4,500 | 1,852 |
| 2021-07-14 | 1,924 | 1,939 | 1,924 | 1,930 | 5,100 | 1,930 |
| 2021-07-13 | 1,889 | 1,923 | 1,883 | 1,923 | 9,300 | 1,923 |
| 2021-07-12 | 1,845 | 1,893 | 1,844 | 1,893 | 9,900 | 1,893 |
| 2021-07-09 | 1,847 | 1,858 | 1,832 | 1,832 | 11,200 | 1,832 |
| 2021-07-08 | 1,871 | 1,880 | 1,847 | 1,847 | 9,700 | 1,847 |
| 2021-07-07 | 1,870 | 1,888 | 1,864 | 1,872 | 4,700 | 1,872 |
| 2021-07-06 | 1,873 | 1,883 | 1,864 | 1,873 | 4,900 | 1,873 |
| 2021-07-05 | 1,930 | 1,930 | 1,880 | 1,880 | 7,200 | 1,880 |
| 2021-07-02 | 1,858 | 1,890 | 1,846 | 1,890 | 10,300 | 1,890 |
| 2021-07-01 | 1,867 | 1,879 | 1,846 | 1,858 | 9,800 | 1,858 |
| 2021-06-30 | 1,895 | 1,902 | 1,867 | 1,867 | 7,700 | 1,867 |
| 2021-06-29 | 1,898 | 1,914 | 1,876 | 1,898 | 7,100 | 1,898 |
| 2021-06-28 | 1,909 | 1,919 | 1,907 | 1,913 | 4,600 | 1,913 |
| 2021-06-25 | 1,909 | 1,918 | 1,898 | 1,909 | 6,300 | 1,909 |
| 2021-06-24 | 1,913 | 1,931 | 1,897 | 1,897 | 12,600 | 1,897 |
| 2021-06-23 | 1,889 | 1,916 | 1,882 | 1,906 | 10,100 | 1,906 |
| 2021-06-22 | 1,887 | 1,888 | 1,865 | 1,888 | 4,600 | 1,888 |
| 2021-06-21 | 1,875 | 1,882 | 1,850 | 1,860 | 17,200 | 1,860 |
| 2021-06-18 | 1,833 | 1,891 | 1,831 | 1,891 | 17,100 | 1,891 |
| 2021-06-17 | 1,847 | 1,849 | 1,832 | 1,833 | 6,900 | 1,833 |
| 2021-06-16 | 1,845 | 1,855 | 1,843 | 1,855 | 3,100 | 1,855 |
| 2021-06-15 | 1,845 | 1,854 | 1,838 | 1,838 | 3,600 | 1,838 |
| 2021-06-14 | 1,834 | 1,854 | 1,827 | 1,845 | 4,200 | 1,845 |
| 2021-06-11 | 1,868 | 1,868 | 1,825 | 1,825 | 9,300 | 1,825 |
| 2021-06-10 | 1,849 | 1,862 | 1,847 | 1,862 | 3,300 | 1,862 |
| 2021-06-09 | 1,861 | 1,868 | 1,853 | 1,867 | 4,000 | 1,867 |
| 2021-06-08 | 1,816 | 1,854 | 1,815 | 1,854 | 9,100 | 1,854 |
| 2021-06-07 | 1,862 | 1,862 | 1,816 | 1,816 | 8,900 | 1,816 |
| 2021-06-04 | 1,858 | 1,858 | 1,832 | 1,856 | 7,400 | 1,856 |
| 2021-06-03 | 1,816 | 1,834 | 1,816 | 1,831 | 4,900 | 1,831 |
| 2021-06-02 | 1,793 | 1,836 | 1,791 | 1,826 | 11,800 | 1,826 |
| 2021-06-01 | 1,810 | 1,827 | 1,791 | 1,803 | 9,600 | 1,803 |
| 2021-05-31 | 1,840 | 1,840 | 1,809 | 1,809 | 14,500 | 1,809 |
| 2021-05-28 | 1,840 | 1,859 | 1,833 | 1,840 | 11,900 | 1,840 |
| 2021-05-27 | 1,867 | 1,873 | 1,841 | 1,841 | 7,100 | 1,841 |
| 2021-05-26 | 1,854 | 1,868 | 1,843 | 1,862 | 5,100 | 1,862 |
| 2021-05-25 | 1,900 | 1,908 | 1,854 | 1,854 | 8,400 | 1,854 |
| 2021-05-24 | 1,897 | 1,915 | 1,868 | 1,900 | 12,400 | 1,900 |
| 2021-05-21 | 1,886 | 1,894 | 1,851 | 1,875 | 9,800 | 1,875 |
| 2021-05-20 | 1,875 | 1,893 | 1,874 | 1,892 | 6,400 | 1,892 |
| 2021-05-19 | 1,877 | 1,887 | 1,864 | 1,866 | 7,600 | 1,866 |
| 2021-05-18 | 1,840 | 1,877 | 1,840 | 1,877 | 5,500 | 1,877 |
| 2021-05-17 | 1,849 | 1,858 | 1,832 | 1,844 | 13,500 | 1,844 |
| 2021-05-14 | 1,829 | 1,866 | 1,829 | 1,849 | 9,200 | 1,849 |
| 2021-05-13 | 1,803 | 1,833 | 1,791 | 1,810 | 12,700 | 1,810 |
| 2021-05-12 | 1,838 | 1,847 | 1,810 | 1,818 | 15,600 | 1,818 |
| 2021-05-11 | 1,860 | 1,860 | 1,835 | 1,838 | 11,900 | 1,838 |
| 2021-05-10 | 1,850 | 1,859 | 1,850 | 1,859 | 3,700 | 1,859 |
| 2021-05-07 | 1,830 | 1,863 | 1,826 | 1,854 | 6,900 | 1,854 |
| 2021-05-06 | 1,860 | 1,874 | 1,834 | 1,840 | 16,200 | 1,840 |
| 2021-04-30 | 1,894 | 1,932 | 1,866 | 1,866 | 10,100 | 1,866 |
| 2021-04-28 | 1,901 | 1,936 | 1,850 | 1,910 | 12,600 | 1,910 |
| 2021-04-27 | 1,901 | 1,942 | 1,900 | 1,907 | 9,500 | 1,907 |
| 2021-04-26 | 1,914 | 1,935 | 1,896 | 1,925 | 6,700 | 1,925 |
| 2021-04-23 | 1,919 | 1,933 | 1,912 | 1,921 | 6,400 | 1,921 |
| 2021-04-22 | 1,918 | 1,930 | 1,910 | 1,919 | 5,700 | 1,919 |
| 2021-04-21 | 1,878 | 1,896 | 1,839 | 1,878 | 10,400 | 1,878 |
| 2021-04-20 | 1,867 | 1,923 | 1,856 | 1,897 | 15,300 | 1,897 |
| 2021-04-19 | 1,936 | 1,936 | 1,864 | 1,864 | 13,200 | 1,864 |
| 2021-04-16 | 1,865 | 1,912 | 1,840 | 1,907 | 18,800 | 1,907 |
| 2021-04-15 | 1,876 | 1,876 | 1,825 | 1,825 | 15,400 | 1,825 |
| 2021-04-14 | 1,790 | 1,865 | 1,775 | 1,860 | 28,500 | 1,860 |
| 2021-04-13 | 1,781 | 1,802 | 1,779 | 1,779 | 6,600 | 1,779 |
| 2021-04-12 | 1,796 | 1,803 | 1,785 | 1,786 | 3,500 | 1,786 |
| 2021-04-09 | 1,813 | 1,820 | 1,792 | 1,793 | 10,600 | 1,793 |
| 2021-04-08 | 1,823 | 1,823 | 1,800 | 1,800 | 11,000 | 1,800 |
| 2021-04-07 | 1,818 | 1,850 | 1,817 | 1,850 | 7,600 | 1,850 |
| 2021-04-06 | 1,882 | 1,882 | 1,819 | 1,823 | 10,700 | 1,823 |
| 2021-04-05 | 1,861 | 1,869 | 1,832 | 1,869 | 5,300 | 1,869 |
| 2021-04-02 | 1,855 | 1,860 | 1,840 | 1,855 | 10,100 | 1,855 |
| 2021-04-01 | 1,870 | 1,891 | 1,851 | 1,851 | 12,600 | 1,851 |
| 2021-03-31 | 1,891 | 1,909 | 1,874 | 1,876 | 15,100 | 1,876 |
| 2021-03-30 | 1,914 | 1,939 | 1,899 | 1,910 | 14,900 | 1,910 |
| 2021-03-29 | 1,920 | 1,932 | 1,883 | 1,931 | 24,200 | 1,931 |
| 2021-03-26 | 1,856 | 1,928 | 1,837 | 1,928 | 12,800 | 1,928 |
| 2021-03-25 | 1,855 | 1,874 | 1,842 | 1,872 | 11,400 | 1,872 |
| 2021-03-24 | 1,879 | 1,879 | 1,817 | 1,834 | 14,100 | 1,834 |
| 2021-03-23 | 1,903 | 1,907 | 1,863 | 1,874 | 9,400 | 1,874 |
| 2021-03-22 | 1,889 | 1,918 | 1,889 | 1,899 | 18,300 | 1,899 |
| 2021-03-19 | 1,845 | 1,929 | 1,833 | 1,929 | 26,300 | 1,929 |
| 2021-03-18 | 1,895 | 1,895 | 1,854 | 1,871 | 13,500 | 1,871 |
| 2021-03-17 | 1,855 | 1,896 | 1,853 | 1,896 | 9,200 | 1,896 |
| 2021-03-16 | 1,856 | 1,878 | 1,848 | 1,878 | 15,700 | 1,878 |
| 2021-03-15 | 1,844 | 1,859 | 1,825 | 1,843 | 15,800 | 1,843 |
| 2021-03-12 | 1,845 | 1,845 | 1,821 | 1,826 | 12,100 | 1,826 |
| 2021-03-11 | 1,822 | 1,858 | 1,822 | 1,845 | 16,900 | 1,845 |
| 2021-03-10 | 1,825 | 1,830 | 1,801 | 1,827 | 14,600 | 1,827 |
| 2021-03-09 | 1,825 | 1,846 | 1,804 | 1,845 | 18,700 | 1,845 |
| 2021-03-08 | 1,825 | 1,828 | 1,789 | 1,818 | 20,800 | 1,818 |
| 2021-03-05 | 1,772 | 1,805 | 1,754 | 1,804 | 21,600 | 1,804 |
| 2021-03-04 | 1,796 | 1,796 | 1,761 | 1,790 | 23,500 | 1,790 |
| 2021-03-03 | 1,844 | 1,853 | 1,812 | 1,824 | 25,700 | 1,824 |
| 2021-03-02 | 1,842 | 1,862 | 1,821 | 1,862 | 24,900 | 1,862 |
| 2021-03-01 | 1,774 | 1,868 | 1,774 | 1,848 | 29,100 | 1,848 |
| 2021-02-26 | 1,810 | 1,834 | 1,750 | 1,750 | 26,200 | 1,750 |
| 2021-02-25 | 1,871 | 1,882 | 1,833 | 1,833 | 64,200 | 1,833 |
| 2021-02-24 | 1,893 | 1,905 | 1,865 | 1,871 | 106,000 | 1,871 |
| 2021-02-22 | 1,936 | 1,936 | 1,879 | 1,889 | 86,100 | 1,889 |
| 2021-02-19 | 1,988 | 1,988 | 1,911 | 1,919 | 84,000 | 1,919 |
| 2021-02-18 | 2,014 | 2,014 | 1,981 | 1,992 | 28,100 | 1,992 |
| 2021-02-17 | 1,987 | 2,029 | 1,987 | 2,005 | 32,300 | 2,005 |
| 2021-02-16 | 1,984 | 1,986 | 1,956 | 1,980 | 29,100 | 1,980 |
| 2021-02-15 | 1,984 | 1,987 | 1,955 | 1,982 | 21,200 | 1,982 |
| 2021-02-12 | 2,024 | 2,024 | 1,974 | 1,974 | 48,900 | 1,974 |
| 2021-02-10 | 2,008 | 2,030 | 2,000 | 2,015 | 16,800 | 2,015 |
| 2021-02-09 | 2,013 | 2,014 | 1,973 | 2,009 | 17,000 | 2,009 |
| 2021-02-08 | 2,010 | 2,048 | 2,007 | 2,014 | 28,700 | 2,014 |
| 2021-02-05 | 1,963 | 2,005 | 1,956 | 2,005 | 58,200 | 2,005 |
| 2021-02-04 | 1,890 | 1,968 | 1,878 | 1,946 | 38,000 | 1,946 |
| 2021-02-03 | 1,890 | 1,923 | 1,872 | 1,874 | 33,400 | 1,874 |
| 2021-02-02 | 1,858 | 1,883 | 1,847 | 1,872 | 16,600 | 1,872 |
| 2021-02-01 | 1,878 | 1,897 | 1,858 | 1,858 | 18,800 | 1,858 |
| 2021-01-29 | 1,909 | 1,934 | 1,860 | 1,875 | 59,600 | 1,875 |
| 2021-01-28 | 1,896 | 1,954 | 1,888 | 1,917 | 75,700 | 1,917 |
| 2021-01-27 | 1,915 | 1,938 | 1,890 | 1,901 | 27,900 | 1,901 |
| 2021-01-26 | 1,902 | 1,910 | 1,879 | 1,895 | 20,100 | 1,895 |
| 2021-01-25 | 1,850 | 1,917 | 1,825 | 1,902 | 31,400 | 1,902 |
| 2021-01-22 | 1,867 | 1,870 | 1,839 | 1,839 | 30,000 | 1,839 |
| 2021-01-21 | 1,913 | 1,924 | 1,871 | 1,876 | 12,900 | 1,876 |
| 2021-01-20 | 1,895 | 1,909 | 1,874 | 1,906 | 17,000 | 1,906 |
| 2021-01-19 | 1,841 | 1,891 | 1,840 | 1,890 | 15,600 | 1,890 |
| 2021-01-18 | 1,881 | 1,891 | 1,835 | 1,835 | 23,000 | 1,835 |
| 2021-01-15 | 1,889 | 1,906 | 1,861 | 1,891 | 23,000 | 1,891 |
| 2021-01-14 | 1,918 | 1,918 | 1,856 | 1,889 | 25,400 | 1,889 |
| 2021-01-13 | 1,870 | 1,909 | 1,835 | 1,909 | 31,500 | 1,909 |
| 2021-01-12 | 1,919 | 1,985 | 1,890 | 1,910 | 30,900 | 1,910 |
| 2021-01-08 | 1,907 | 1,919 | 1,895 | 1,919 | 14,000 | 1,919 |
| 2021-01-07 | 1,870 | 1,918 | 1,855 | 1,903 | 13,000 | 1,903 |
| 2021-01-06 | 1,852 | 1,865 | 1,816 | 1,855 | 9,300 | 1,855 |
| 2021-01-05 | 1,873 | 1,874 | 1,842 | 1,852 | 4,800 | 1,852 |
| 2021-01-04 | 1,899 | 1,899 | 1,849 | 1,854 | 7,800 | 1,854 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [2005-11-25]1株→1.5株 [2004-06-25]1株→2株 [1996-02-26]1株→1.2株 [1995-02-23]1株→1.2株