9993 (株)ヤマザワ 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 | 1,611 | 1,633 | 1,610 | 1,626 | 1,100 | 1,626 |
| 2021-12-29 | 1,598 | 1,616 | 1,598 | 1,611 | 7,200 | 1,611 |
| 2021-12-28 | 1,626 | 1,626 | 1,600 | 1,610 | 6,500 | 1,610 |
| 2021-12-27 | 1,620 | 1,621 | 1,602 | 1,608 | 5,300 | 1,608 |
| 2021-12-24 | 1,623 | 1,630 | 1,620 | 1,620 | 5,600 | 1,620 |
| 2021-12-23 | 1,647 | 1,647 | 1,622 | 1,632 | 4,700 | 1,632 |
| 2021-12-22 | 1,639 | 1,642 | 1,630 | 1,630 | 4,700 | 1,630 |
| 2021-12-21 | 1,658 | 1,658 | 1,637 | 1,642 | 3,000 | 1,642 |
| 2021-12-20 | 1,678 | 1,678 | 1,659 | 1,659 | 4,300 | 1,659 |
| 2021-12-17 | 1,675 | 1,679 | 1,672 | 1,679 | 3,100 | 1,679 |
| 2021-12-16 | 1,651 | 1,684 | 1,651 | 1,675 | 3,700 | 1,675 |
| 2021-12-15 | 1,649 | 1,650 | 1,644 | 1,647 | 1,000 | 1,647 |
| 2021-12-14 | 1,649 | 1,649 | 1,643 | 1,649 | 2,000 | 1,649 |
| 2021-12-13 | 1,641 | 1,647 | 1,640 | 1,647 | 2,500 | 1,647 |
| 2021-12-10 | 1,648 | 1,648 | 1,640 | 1,641 | 3,300 | 1,641 |
| 2021-12-09 | 1,639 | 1,648 | 1,638 | 1,648 | 2,300 | 1,648 |
| 2021-12-08 | 1,622 | 1,646 | 1,620 | 1,639 | 4,200 | 1,639 |
| 2021-12-07 | 1,640 | 1,640 | 1,620 | 1,620 | 6,600 | 1,620 |
| 2021-12-06 | 1,645 | 1,653 | 1,627 | 1,627 | 6,200 | 1,627 |
| 2021-12-03 | 1,690 | 1,690 | 1,645 | 1,645 | 7,200 | 1,645 |
| 2021-12-02 | 1,672 | 1,685 | 1,650 | 1,650 | 6,900 | 1,650 |
| 2021-12-01 | 1,676 | 1,695 | 1,671 | 1,671 | 2,800 | 1,671 |
| 2021-11-30 | 1,680 | 1,716 | 1,672 | 1,680 | 5,100 | 1,680 |
| 2021-11-29 | 1,688 | 1,724 | 1,673 | 1,680 | 8,200 | 1,680 |
| 2021-11-26 | 1,706 | 1,710 | 1,690 | 1,690 | 4,200 | 1,690 |
| 2021-11-25 | 1,719 | 1,728 | 1,705 | 1,706 | 2,200 | 1,706 |
| 2021-11-24 | 1,749 | 1,749 | 1,716 | 1,723 | 10,100 | 1,723 |
| 2021-11-22 | 1,728 | 1,746 | 1,727 | 1,746 | 5,100 | 1,746 |
| 2021-11-19 | 1,730 | 1,735 | 1,723 | 1,725 | 1,200 | 1,725 |
| 2021-11-18 | 1,721 | 1,726 | 1,721 | 1,722 | 1,200 | 1,722 |
| 2021-11-17 | 1,721 | 1,733 | 1,721 | 1,721 | 2,100 | 1,721 |
| 2021-11-16 | 1,727 | 1,727 | 1,718 | 1,725 | 1,500 | 1,725 |
| 2021-11-15 | 1,717 | 1,721 | 1,714 | 1,716 | 1,100 | 1,716 |
| 2021-11-12 | 1,724 | 1,724 | 1,716 | 1,721 | 1,000 | 1,721 |
| 2021-11-11 | 1,715 | 1,715 | 1,714 | 1,714 | 300 | 1,714 |
| 2021-11-10 | 1,728 | 1,728 | 1,719 | 1,719 | 2,400 | 1,719 |
| 2021-11-09 | 1,715 | 1,721 | 1,713 | 1,717 | 2,500 | 1,717 |
| 2021-11-08 | 1,726 | 1,730 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2021-11-05 | 1,711 | 1,726 | 1,711 | 1,718 | 1,300 | 1,718 |
| 2021-11-04 | 1,720 | 1,724 | 1,717 | 1,719 | 1,400 | 1,719 |
| 2021-11-02 | 1,720 | 1,720 | 1,713 | 1,713 | 1,100 | 1,713 |
| 2021-11-01 | 1,710 | 1,718 | 1,710 | 1,714 | 3,400 | 1,714 |
| 2021-10-29 | 1,709 | 1,725 | 1,709 | 1,720 | 1,100 | 1,720 |
| 2021-10-28 | 1,701 | 1,725 | 1,701 | 1,725 | 4,100 | 1,725 |
| 2021-10-27 | 1,710 | 1,710 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2021-10-26 | 1,722 | 1,722 | 1,711 | 1,718 | 1,000 | 1,718 |
| 2021-10-25 | 1,720 | 1,720 | 1,711 | 1,714 | 3,100 | 1,714 |
| 2021-10-22 | 1,705 | 1,715 | 1,701 | 1,715 | 2,200 | 1,715 |
| 2021-10-21 | 1,706 | 1,714 | 1,700 | 1,704 | 4,100 | 1,704 |
| 2021-10-20 | 1,707 | 1,707 | 1,696 | 1,696 | 3,900 | 1,696 |
| 2021-10-19 | 1,701 | 1,713 | 1,701 | 1,713 | 900 | 1,713 |
| 2021-10-18 | 1,723 | 1,723 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2021-10-15 | 1,729 | 1,729 | 1,697 | 1,716 | 6,200 | 1,716 |
| 2021-10-14 | 1,720 | 1,720 | 1,708 | 1,713 | 1,400 | 1,713 |
| 2021-10-13 | 1,710 | 1,720 | 1,708 | 1,720 | 3,600 | 1,720 |
| 2021-10-12 | 1,713 | 1,717 | 1,711 | 1,711 | 1,700 | 1,711 |
| 2021-10-11 | 1,731 | 1,731 | 1,710 | 1,712 | 4,900 | 1,712 |
| 2021-10-08 | 1,730 | 1,730 | 1,712 | 1,719 | 3,700 | 1,719 |
| 2021-10-07 | 1,730 | 1,739 | 1,727 | 1,728 | 1,400 | 1,728 |
| 2021-10-06 | 1,739 | 1,739 | 1,725 | 1,725 | 1,800 | 1,725 |
| 2021-10-05 | 1,721 | 1,738 | 1,716 | 1,716 | 3,500 | 1,716 |
| 2021-10-04 | 1,734 | 1,745 | 1,734 | 1,735 | 900 | 1,735 |
| 2021-10-01 | 1,736 | 1,746 | 1,734 | 1,734 | 3,500 | 1,734 |
| 2021-09-30 | 1,717 | 1,756 | 1,717 | 1,735 | 2,800 | 1,735 |
| 2021-09-29 | 1,725 | 1,733 | 1,701 | 1,701 | 7,400 | 1,701 |
| 2021-09-28 | 1,741 | 1,765 | 1,737 | 1,765 | 4,900 | 1,765 |
| 2021-09-27 | 1,750 | 1,759 | 1,749 | 1,756 | 5,700 | 1,756 |
| 2021-09-24 | 1,759 | 1,759 | 1,738 | 1,755 | 7,600 | 1,755 |
| 2021-09-22 | 1,752 | 1,758 | 1,750 | 1,752 | 2,100 | 1,752 |
| 2021-09-21 | 1,741 | 1,752 | 1,737 | 1,752 | 2,400 | 1,752 |
| 2021-09-17 | 1,765 | 1,765 | 1,740 | 1,764 | 4,300 | 1,764 |
| 2021-09-16 | 1,751 | 1,766 | 1,749 | 1,766 | 4,000 | 1,766 |
| 2021-09-15 | 1,751 | 1,757 | 1,741 | 1,757 | 1,700 | 1,757 |
| 2021-09-14 | 1,750 | 1,765 | 1,743 | 1,765 | 6,500 | 1,765 |
| 2021-09-13 | 1,765 | 1,765 | 1,747 | 1,765 | 2,100 | 1,765 |
| 2021-09-10 | 1,748 | 1,766 | 1,732 | 1,766 | 8,200 | 1,766 |
| 2021-09-09 | 1,748 | 1,748 | 1,739 | 1,748 | 3,200 | 1,748 |
| 2021-09-08 | 1,741 | 1,748 | 1,735 | 1,748 | 3,800 | 1,748 |
| 2021-09-07 | 1,741 | 1,746 | 1,735 | 1,741 | 4,400 | 1,741 |
| 2021-09-06 | 1,746 | 1,746 | 1,737 | 1,743 | 2,100 | 1,743 |
| 2021-09-03 | 1,744 | 1,747 | 1,739 | 1,747 | 3,900 | 1,747 |
| 2021-09-02 | 1,737 | 1,749 | 1,737 | 1,744 | 5,300 | 1,744 |
| 2021-09-01 | 1,733 | 1,734 | 1,724 | 1,728 | 2,400 | 1,728 |
| 2021-08-31 | 1,725 | 1,734 | 1,724 | 1,724 | 5,100 | 1,724 |
| 2021-08-30 | 1,723 | 1,735 | 1,717 | 1,725 | 22,900 | 1,725 |
| 2021-08-27 | 1,744 | 1,745 | 1,733 | 1,736 | 82,600 | 1,736 |
| 2021-08-26 | 1,736 | 1,744 | 1,736 | 1,744 | 15,000 | 1,744 |
| 2021-08-25 | 1,733 | 1,747 | 1,733 | 1,746 | 4,300 | 1,746 |
| 2021-08-24 | 1,748 | 1,748 | 1,730 | 1,739 | 12,900 | 1,739 |
| 2021-08-23 | 1,731 | 1,748 | 1,731 | 1,748 | 8,500 | 1,748 |
| 2021-08-20 | 1,746 | 1,746 | 1,729 | 1,729 | 32,300 | 1,729 |
| 2021-08-19 | 1,730 | 1,736 | 1,727 | 1,729 | 4,800 | 1,729 |
| 2021-08-18 | 1,726 | 1,735 | 1,726 | 1,734 | 2,600 | 1,734 |
| 2021-08-17 | 1,740 | 1,740 | 1,726 | 1,726 | 12,000 | 1,726 |
| 2021-08-16 | 1,741 | 1,744 | 1,726 | 1,726 | 9,100 | 1,726 |
| 2021-08-13 | 1,744 | 1,745 | 1,736 | 1,742 | 22,000 | 1,742 |
| 2021-08-12 | 1,735 | 1,742 | 1,732 | 1,741 | 3,900 | 1,741 |
| 2021-08-11 | 1,739 | 1,743 | 1,737 | 1,737 | 3,400 | 1,737 |
| 2021-08-10 | 1,753 | 1,753 | 1,736 | 1,741 | 5,500 | 1,741 |
| 2021-08-06 | 1,750 | 1,750 | 1,736 | 1,736 | 13,500 | 1,736 |
| 2021-08-05 | 1,727 | 1,738 | 1,727 | 1,730 | 1,700 | 1,730 |
| 2021-08-04 | 1,735 | 1,735 | 1,727 | 1,727 | 1,600 | 1,727 |
| 2021-08-03 | 1,726 | 1,728 | 1,722 | 1,725 | 1,800 | 1,725 |
| 2021-08-02 | 1,721 | 1,737 | 1,721 | 1,737 | 4,000 | 1,737 |
| 2021-07-30 | 1,730 | 1,730 | 1,721 | 1,721 | 5,500 | 1,721 |
| 2021-07-29 | 1,723 | 1,730 | 1,720 | 1,730 | 2,600 | 1,730 |
| 2021-07-28 | 1,720 | 1,723 | 1,720 | 1,723 | 1,400 | 1,723 |
| 2021-07-27 | 1,710 | 1,720 | 1,710 | 1,720 | 1,200 | 1,720 |
| 2021-07-26 | 1,723 | 1,723 | 1,710 | 1,712 | 4,800 | 1,712 |
| 2021-07-21 | 1,698 | 1,705 | 1,698 | 1,705 | 2,800 | 1,705 |
| 2021-07-20 | 1,699 | 1,702 | 1,697 | 1,701 | 2,300 | 1,701 |
| 2021-07-19 | 1,703 | 1,703 | 1,691 | 1,699 | 3,600 | 1,699 |
| 2021-07-16 | 1,690 | 1,691 | 1,689 | 1,690 | 4,800 | 1,690 |
| 2021-07-15 | 1,700 | 1,705 | 1,691 | 1,691 | 4,300 | 1,691 |
| 2021-07-14 | 1,699 | 1,703 | 1,698 | 1,700 | 1,300 | 1,700 |
| 2021-07-13 | 1,703 | 1,703 | 1,697 | 1,700 | 3,300 | 1,700 |
| 2021-07-12 | 1,700 | 1,705 | 1,698 | 1,705 | 4,800 | 1,705 |
| 2021-07-09 | 1,698 | 1,704 | 1,696 | 1,696 | 8,300 | 1,696 |
| 2021-07-08 | 1,700 | 1,715 | 1,698 | 1,698 | 4,500 | 1,698 |
| 2021-07-07 | 1,703 | 1,705 | 1,700 | 1,700 | 4,500 | 1,700 |
| 2021-07-06 | 1,703 | 1,706 | 1,703 | 1,703 | 1,900 | 1,703 |
| 2021-07-05 | 1,727 | 1,727 | 1,703 | 1,703 | 5,900 | 1,703 |
| 2021-07-02 | 1,726 | 1,726 | 1,715 | 1,717 | 3,000 | 1,717 |
| 2021-07-01 | - | - | - | 1,722 | - | 1,722 |
| 2021-06-30 | 1,723 | 1,736 | 1,722 | 1,722 | 1,700 | 1,722 |
| 2021-06-29 | 1,737 | 1,737 | 1,722 | 1,723 | 2,000 | 1,723 |
| 2021-06-28 | 1,735 | 1,737 | 1,735 | 1,737 | 1,500 | 1,737 |
| 2021-06-25 | 1,734 | 1,734 | 1,734 | 1,734 | 1,300 | 1,734 |
| 2021-06-24 | 1,747 | 1,747 | 1,736 | 1,736 | 7,600 | 1,736 |
| 2021-06-23 | 1,718 | 1,739 | 1,718 | 1,739 | 4,700 | 1,739 |
| 2021-06-22 | 1,718 | 1,721 | 1,709 | 1,719 | 5,700 | 1,719 |
| 2021-06-21 | 1,719 | 1,719 | 1,710 | 1,710 | 4,100 | 1,710 |
| 2021-06-18 | 1,727 | 1,727 | 1,716 | 1,719 | 3,600 | 1,719 |
| 2021-06-17 | 1,714 | 1,721 | 1,710 | 1,715 | 2,800 | 1,715 |
| 2021-06-16 | 1,719 | 1,721 | 1,712 | 1,714 | 800 | 1,714 |
| 2021-06-15 | 1,719 | 1,719 | 1,712 | 1,712 | 1,300 | 1,712 |
| 2021-06-14 | 1,710 | 1,716 | 1,710 | 1,712 | 1,100 | 1,712 |
| 2021-06-11 | 1,730 | 1,730 | 1,708 | 1,708 | 6,500 | 1,708 |
| 2021-06-10 | 1,721 | 1,722 | 1,710 | 1,717 | 5,500 | 1,717 |
| 2021-06-09 | 1,713 | 1,719 | 1,713 | 1,719 | 700 | 1,719 |
| 2021-06-08 | 1,712 | 1,716 | 1,712 | 1,712 | 800 | 1,712 |
| 2021-06-07 | 1,727 | 1,727 | 1,711 | 1,711 | 2,500 | 1,711 |
| 2021-06-04 | 1,718 | 1,718 | 1,712 | 1,715 | 2,400 | 1,715 |
| 2021-06-03 | 1,702 | 1,718 | 1,702 | 1,718 | 1,900 | 1,718 |
| 2021-06-02 | 1,722 | 1,722 | 1,701 | 1,701 | 2,500 | 1,701 |
| 2021-06-01 | 1,702 | 1,709 | 1,701 | 1,709 | 3,100 | 1,709 |
| 2021-05-31 | 1,709 | 1,709 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2021-05-28 | 1,695 | 1,709 | 1,694 | 1,709 | 3,500 | 1,709 |
| 2021-05-27 | 1,700 | 1,714 | 1,690 | 1,690 | 3,100 | 1,690 |
| 2021-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2021-05-25 | 1,724 | 1,724 | 1,715 | 1,715 | 1,400 | 1,715 |
| 2021-05-24 | 1,729 | 1,729 | 1,724 | 1,724 | 2,500 | 1,724 |
| 2021-05-21 | 1,706 | 1,713 | 1,700 | 1,709 | 3,400 | 1,709 |
| 2021-05-20 | 1,705 | 1,710 | 1,702 | 1,706 | 2,100 | 1,706 |
| 2021-05-19 | 1,708 | 1,710 | 1,705 | 1,705 | 1,400 | 1,705 |
| 2021-05-18 | 1,705 | 1,708 | 1,704 | 1,708 | 1,200 | 1,708 |
| 2021-05-17 | 1,704 | 1,705 | 1,694 | 1,703 | 2,200 | 1,703 |
| 2021-05-14 | 1,707 | 1,710 | 1,695 | 1,701 | 2,000 | 1,701 |
| 2021-05-13 | 1,706 | 1,706 | 1,696 | 1,696 | 1,800 | 1,696 |
| 2021-05-12 | 1,704 | 1,704 | 1,692 | 1,692 | 1,200 | 1,692 |
| 2021-05-11 | 1,700 | 1,704 | 1,692 | 1,692 | 4,900 | 1,692 |
| 2021-05-10 | 1,710 | 1,711 | 1,701 | 1,702 | 4,200 | 1,702 |
| 2021-05-07 | 1,729 | 1,729 | 1,708 | 1,709 | 2,600 | 1,709 |
| 2021-05-06 | 1,738 | 1,738 | 1,707 | 1,707 | 2,100 | 1,707 |
| 2021-04-30 | 1,722 | 1,724 | 1,707 | 1,707 | 5,200 | 1,707 |
| 2021-04-28 | 1,716 | 1,725 | 1,715 | 1,719 | 2,700 | 1,719 |
| 2021-04-27 | 1,730 | 1,743 | 1,716 | 1,716 | 3,000 | 1,716 |
| 2021-04-26 | 1,757 | 1,757 | 1,726 | 1,730 | 3,000 | 1,730 |
| 2021-04-23 | 1,713 | 1,739 | 1,713 | 1,725 | 1,600 | 1,725 |
| 2021-04-22 | 1,717 | 1,724 | 1,717 | 1,724 | 1,500 | 1,724 |
| 2021-04-21 | 1,715 | 1,724 | 1,715 | 1,718 | 2,300 | 1,718 |
| 2021-04-20 | 1,715 | 1,724 | 1,711 | 1,711 | 2,900 | 1,711 |
| 2021-04-19 | 1,724 | 1,725 | 1,721 | 1,721 | 1,100 | 1,721 |
| 2021-04-16 | 1,715 | 1,732 | 1,715 | 1,724 | 1,200 | 1,724 |
| 2021-04-15 | 1,733 | 1,733 | 1,715 | 1,715 | 2,800 | 1,715 |
| 2021-04-14 | 1,734 | 1,734 | 1,721 | 1,721 | 3,000 | 1,721 |
| 2021-04-13 | 1,742 | 1,749 | 1,737 | 1,737 | 2,800 | 1,737 |
| 2021-04-12 | 1,745 | 1,757 | 1,738 | 1,742 | 7,000 | 1,742 |
| 2021-04-09 | 1,736 | 1,748 | 1,732 | 1,741 | 4,300 | 1,741 |
| 2021-04-08 | 1,757 | 1,757 | 1,736 | 1,736 | 6,200 | 1,736 |
| 2021-04-07 | 1,740 | 1,750 | 1,735 | 1,750 | 6,400 | 1,750 |
| 2021-04-06 | 1,746 | 1,756 | 1,740 | 1,740 | 4,000 | 1,740 |
| 2021-04-05 | 1,759 | 1,759 | 1,740 | 1,757 | 3,000 | 1,757 |
| 2021-04-02 | 1,760 | 1,760 | 1,751 | 1,759 | 2,100 | 1,759 |
| 2021-04-01 | 1,757 | 1,757 | 1,748 | 1,755 | 2,300 | 1,755 |
| 2021-03-31 | 1,736 | 1,745 | 1,736 | 1,742 | 2,000 | 1,742 |
| 2021-03-30 | 1,768 | 1,768 | 1,740 | 1,749 | 3,400 | 1,749 |
| 2021-03-29 | 1,750 | 1,768 | 1,740 | 1,768 | 9,400 | 1,768 |
| 2021-03-26 | 1,726 | 1,750 | 1,726 | 1,750 | 4,600 | 1,750 |
| 2021-03-25 | 1,743 | 1,744 | 1,729 | 1,744 | 2,400 | 1,744 |
| 2021-03-24 | 1,748 | 1,748 | 1,728 | 1,728 | 4,300 | 1,728 |
| 2021-03-23 | 1,747 | 1,748 | 1,731 | 1,748 | 4,500 | 1,748 |
| 2021-03-22 | 1,737 | 1,749 | 1,735 | 1,745 | 4,500 | 1,745 |
| 2021-03-19 | 1,740 | 1,750 | 1,733 | 1,750 | 6,600 | 1,750 |
| 2021-03-18 | 1,744 | 1,744 | 1,704 | 1,740 | 10,600 | 1,740 |
| 2021-03-17 | 1,739 | 1,740 | 1,727 | 1,740 | 2,100 | 1,740 |
| 2021-03-16 | 1,738 | 1,739 | 1,726 | 1,739 | 2,800 | 1,739 |
| 2021-03-15 | 1,740 | 1,740 | 1,718 | 1,740 | 4,000 | 1,740 |
| 2021-03-12 | 1,740 | 1,740 | 1,730 | 1,740 | 4,800 | 1,740 |
| 2021-03-11 | 1,723 | 1,740 | 1,723 | 1,740 | 4,200 | 1,740 |
| 2021-03-10 | 1,732 | 1,732 | 1,723 | 1,725 | 3,200 | 1,725 |
| 2021-03-09 | 1,717 | 1,732 | 1,717 | 1,732 | 3,300 | 1,732 |
| 2021-03-08 | 1,723 | 1,723 | 1,708 | 1,713 | 3,300 | 1,713 |
| 2021-03-05 | 1,711 | 1,727 | 1,699 | 1,727 | 5,700 | 1,727 |
| 2021-03-04 | 1,719 | 1,719 | 1,710 | 1,719 | 1,300 | 1,719 |
| 2021-03-03 | 1,715 | 1,719 | 1,710 | 1,719 | 3,500 | 1,719 |
| 2021-03-02 | 1,738 | 1,740 | 1,715 | 1,715 | 6,700 | 1,715 |
| 2021-03-01 | 1,730 | 1,735 | 1,720 | 1,735 | 4,500 | 1,735 |
| 2021-02-26 | 1,720 | 1,728 | 1,719 | 1,720 | 7,200 | 1,720 |
| 2021-02-25 | 1,721 | 1,739 | 1,720 | 1,722 | 39,700 | 1,722 |
| 2021-02-24 | 1,745 | 1,750 | 1,734 | 1,739 | 47,600 | 1,739 |
| 2021-02-22 | 1,754 | 1,754 | 1,745 | 1,749 | 34,100 | 1,749 |
| 2021-02-19 | 1,740 | 1,746 | 1,736 | 1,741 | 56,100 | 1,741 |
| 2021-02-18 | 1,739 | 1,744 | 1,738 | 1,739 | 10,300 | 1,739 |
| 2021-02-17 | 1,738 | 1,748 | 1,738 | 1,742 | 6,000 | 1,742 |
| 2021-02-16 | 1,754 | 1,754 | 1,736 | 1,738 | 14,900 | 1,738 |
| 2021-02-15 | 1,754 | 1,754 | 1,736 | 1,741 | 9,400 | 1,741 |
| 2021-02-12 | 1,752 | 1,752 | 1,738 | 1,738 | 23,100 | 1,738 |
| 2021-02-10 | 1,742 | 1,754 | 1,740 | 1,741 | 7,400 | 1,741 |
| 2021-02-09 | 1,752 | 1,755 | 1,747 | 1,755 | 3,600 | 1,755 |
| 2021-02-08 | 1,750 | 1,756 | 1,750 | 1,752 | 9,200 | 1,752 |
| 2021-02-05 | 1,739 | 1,752 | 1,738 | 1,752 | 16,800 | 1,752 |
| 2021-02-04 | 1,758 | 1,758 | 1,736 | 1,741 | 5,400 | 1,741 |
| 2021-02-03 | 1,735 | 1,746 | 1,735 | 1,746 | 5,200 | 1,746 |
| 2021-02-02 | 1,740 | 1,740 | 1,735 | 1,737 | 2,900 | 1,737 |
| 2021-02-01 | 1,748 | 1,748 | 1,740 | 1,742 | 4,400 | 1,742 |
| 2021-01-29 | 1,751 | 1,751 | 1,745 | 1,747 | 17,700 | 1,747 |
| 2021-01-28 | 1,741 | 1,746 | 1,728 | 1,746 | 9,200 | 1,746 |
| 2021-01-27 | 1,740 | 1,746 | 1,740 | 1,740 | 4,400 | 1,740 |
| 2021-01-26 | 1,745 | 1,745 | 1,731 | 1,740 | 2,900 | 1,740 |
| 2021-01-25 | 1,746 | 1,746 | 1,730 | 1,739 | 6,800 | 1,739 |
| 2021-01-22 | 1,719 | 1,732 | 1,718 | 1,719 | 13,300 | 1,719 |
| 2021-01-21 | 1,715 | 1,719 | 1,715 | 1,717 | 2,900 | 1,717 |
| 2021-01-20 | 1,721 | 1,725 | 1,715 | 1,715 | 2,400 | 1,715 |
| 2021-01-19 | 1,720 | 1,729 | 1,716 | 1,716 | 3,400 | 1,716 |
| 2021-01-18 | 1,720 | 1,724 | 1,718 | 1,720 | 5,900 | 1,720 |
| 2021-01-15 | 1,720 | 1,725 | 1,715 | 1,716 | 8,400 | 1,716 |
| 2021-01-14 | 1,721 | 1,735 | 1,714 | 1,718 | 11,200 | 1,718 |
| 2021-01-13 | 1,733 | 1,738 | 1,723 | 1,727 | 11,200 | 1,727 |
| 2021-01-12 | 1,737 | 1,742 | 1,726 | 1,740 | 15,600 | 1,740 |
| 2021-01-08 | 1,758 | 1,770 | 1,740 | 1,770 | 21,400 | 1,770 |
| 2021-01-07 | 1,736 | 1,760 | 1,730 | 1,746 | 8,700 | 1,746 |
| 2021-01-06 | 1,747 | 1,753 | 1,726 | 1,734 | 6,300 | 1,734 |
| 2021-01-05 | 1,739 | 1,754 | 1,735 | 1,736 | 3,000 | 1,736 |
| 2021-01-04 | 1,747 | 1,769 | 1,730 | 1,739 | 6,100 | 1,739 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
