3965 (株)キャピタル・アセット・プランニング 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 | 808 | 810 | 763 | 787 | 25,000 | 787 |
| 2021-12-29 | 750 | 790 | 734 | 787 | 54,200 | 787 |
| 2021-12-28 | 688 | 765 | 684 | 740 | 92,600 | 740 |
| 2021-12-27 | 700 | 703 | 671 | 672 | 44,400 | 672 |
| 2021-12-24 | 706 | 717 | 697 | 700 | 39,200 | 700 |
| 2021-12-23 | 725 | 725 | 706 | 706 | 28,500 | 706 |
| 2021-12-22 | 753 | 755 | 731 | 731 | 11,400 | 731 |
| 2021-12-21 | 756 | 764 | 746 | 748 | 15,700 | 748 |
| 2021-12-20 | 775 | 780 | 757 | 758 | 9,100 | 758 |
| 2021-12-17 | 790 | 798 | 773 | 777 | 13,600 | 777 |
| 2021-12-16 | 794 | 803 | 786 | 792 | 11,600 | 792 |
| 2021-12-15 | 776 | 804 | 770 | 791 | 17,300 | 791 |
| 2021-12-14 | 785 | 786 | 763 | 776 | 10,600 | 776 |
| 2021-12-13 | 775 | 786 | 762 | 773 | 10,100 | 773 |
| 2021-12-10 | 794 | 794 | 762 | 764 | 6,900 | 764 |
| 2021-12-09 | 770 | 798 | 770 | 789 | 11,300 | 789 |
| 2021-12-08 | 785 | 798 | 774 | 789 | 11,300 | 789 |
| 2021-12-07 | 738 | 787 | 738 | 787 | 11,600 | 787 |
| 2021-12-06 | 740 | 753 | 726 | 738 | 14,600 | 738 |
| 2021-12-03 | 716 | 760 | 716 | 745 | 23,000 | 745 |
| 2021-12-02 | 737 | 745 | 714 | 714 | 18,100 | 714 |
| 2021-12-01 | 745 | 745 | 722 | 739 | 24,800 | 739 |
| 2021-11-30 | 797 | 806 | 745 | 745 | 31,700 | 745 |
| 2021-11-29 | 800 | 823 | 784 | 787 | 13,800 | 787 |
| 2021-11-26 | 832 | 851 | 802 | 802 | 26,000 | 802 |
| 2021-11-25 | 817 | 819 | 803 | 818 | 7,100 | 818 |
| 2021-11-24 | 798 | 808 | 797 | 802 | 9,700 | 802 |
| 2021-11-22 | 804 | 804 | 792 | 795 | 16,300 | 795 |
| 2021-11-19 | 828 | 828 | 806 | 807 | 14,600 | 807 |
| 2021-11-18 | 846 | 846 | 824 | 829 | 11,400 | 829 |
| 2021-11-17 | 871 | 871 | 845 | 845 | 8,400 | 845 |
| 2021-11-16 | 861 | 872 | 854 | 871 | 6,100 | 871 |
| 2021-11-15 | 847 | 867 | 847 | 867 | 9,900 | 867 |
| 2021-11-12 | 851 | 878 | 851 | 877 | 15,400 | 877 |
| 2021-11-11 | 850 | 867 | 839 | 851 | 11,800 | 851 |
| 2021-11-10 | 843 | 852 | 835 | 844 | 12,100 | 844 |
| 2021-11-09 | 880 | 882 | 837 | 837 | 34,200 | 837 |
| 2021-11-08 | 885 | 888 | 873 | 883 | 16,200 | 883 |
| 2021-11-05 | 900 | 903 | 892 | 898 | 6,500 | 898 |
| 2021-11-04 | 910 | 915 | 905 | 907 | 3,500 | 907 |
| 2021-11-02 | 905 | 919 | 897 | 910 | 10,200 | 910 |
| 2021-11-01 | 897 | 902 | 895 | 902 | 3,500 | 902 |
| 2021-10-29 | 897 | 908 | 893 | 897 | 3,000 | 897 |
| 2021-10-28 | 895 | 898 | 888 | 897 | 5,500 | 897 |
| 2021-10-27 | 890 | 895 | 883 | 892 | 3,600 | 892 |
| 2021-10-26 | 885 | 890 | 882 | 890 | 8,500 | 890 |
| 2021-10-25 | 903 | 903 | 882 | 882 | 5,200 | 882 |
| 2021-10-22 | 893 | 896 | 887 | 891 | 4,800 | 891 |
| 2021-10-21 | 904 | 904 | 891 | 892 | 5,600 | 892 |
| 2021-10-20 | 908 | 909 | 900 | 900 | 5,200 | 900 |
| 2021-10-19 | 902 | 905 | 898 | 903 | 2,300 | 903 |
| 2021-10-18 | 899 | 905 | 897 | 902 | 5,000 | 902 |
| 2021-10-15 | 885 | 905 | 885 | 899 | 15,700 | 899 |
| 2021-10-14 | 891 | 891 | 883 | 885 | 9,500 | 885 |
| 2021-10-13 | 900 | 900 | 888 | 891 | 12,300 | 891 |
| 2021-10-12 | 922 | 922 | 900 | 901 | 12,100 | 901 |
| 2021-10-11 | 935 | 935 | 917 | 919 | 5,900 | 919 |
| 2021-10-08 | 914 | 938 | 914 | 922 | 8,900 | 922 |
| 2021-10-07 | 915 | 920 | 912 | 916 | 9,400 | 916 |
| 2021-10-06 | 928 | 941 | 901 | 909 | 26,900 | 909 |
| 2021-10-05 | 946 | 947 | 924 | 929 | 21,800 | 929 |
| 2021-10-04 | 945 | 979 | 938 | 945 | 23,200 | 945 |
| 2021-10-01 | 956 | 960 | 933 | 941 | 28,000 | 941 |
| 2021-09-30 | 1,005 | 1,005 | 963 | 964 | 31,400 | 964 |
| 2021-09-29 | 1,054 | 1,054 | 1,002 | 1,005 | 99,500 | 1,005 |
| 2021-09-28 | 1,089 | 1,100 | 1,076 | 1,093 | 78,500 | 1,093 |
| 2021-09-27 | 1,056 | 1,095 | 1,050 | 1,085 | 29,700 | 1,085 |
| 2021-09-24 | 1,032 | 1,060 | 1,025 | 1,044 | 28,800 | 1,044 |
| 2021-09-22 | 1,052 | 1,055 | 1,020 | 1,023 | 18,700 | 1,023 |
| 2021-09-21 | 1,064 | 1,064 | 1,045 | 1,048 | 69,200 | 1,048 |
| 2021-09-17 | 1,063 | 1,081 | 1,062 | 1,070 | 66,200 | 1,070 |
| 2021-09-16 | 1,080 | 1,084 | 1,060 | 1,069 | 12,200 | 1,069 |
| 2021-09-15 | 1,112 | 1,112 | 1,074 | 1,083 | 13,300 | 1,083 |
| 2021-09-14 | 1,087 | 1,099 | 1,079 | 1,099 | 11,500 | 1,099 |
| 2021-09-13 | 1,060 | 1,081 | 1,060 | 1,081 | 11,600 | 1,081 |
| 2021-09-10 | 1,046 | 1,065 | 1,046 | 1,063 | 12,200 | 1,063 |
| 2021-09-09 | 1,038 | 1,045 | 1,037 | 1,045 | 6,600 | 1,045 |
| 2021-09-08 | 1,042 | 1,043 | 1,034 | 1,038 | 9,400 | 1,038 |
| 2021-09-07 | 1,037 | 1,041 | 1,030 | 1,036 | 9,900 | 1,036 |
| 2021-09-06 | 1,047 | 1,047 | 1,023 | 1,029 | 10,600 | 1,029 |
| 2021-09-03 | 1,021 | 1,032 | 1,017 | 1,017 | 8,900 | 1,017 |
| 2021-09-02 | 1,016 | 1,018 | 1,011 | 1,016 | 5,400 | 1,016 |
| 2021-09-01 | 1,015 | 1,022 | 1,011 | 1,018 | 6,300 | 1,018 |
| 2021-08-31 | 1,022 | 1,037 | 1,013 | 1,014 | 5,900 | 1,014 |
| 2021-08-30 | 1,019 | 1,022 | 1,005 | 1,013 | 6,400 | 1,013 |
| 2021-08-27 | 1,010 | 1,011 | 999 | 1,011 | 4,200 | 1,011 |
| 2021-08-26 | 1,011 | 1,011 | 999 | 1,005 | 4,800 | 1,005 |
| 2021-08-25 | 998 | 1,002 | 994 | 997 | 6,300 | 997 |
| 2021-08-24 | 983 | 998 | 976 | 993 | 15,800 | 993 |
| 2021-08-23 | 957 | 971 | 957 | 971 | 9,600 | 971 |
| 2021-08-20 | 952 | 964 | 941 | 957 | 11,300 | 957 |
| 2021-08-19 | 980 | 992 | 951 | 953 | 22,400 | 953 |
| 2021-08-18 | 977 | 988 | 961 | 979 | 9,300 | 979 |
| 2021-08-17 | 981 | 990 | 959 | 962 | 10,900 | 962 |
| 2021-08-16 | 998 | 1,000 | 970 | 972 | 13,900 | 972 |
| 2021-08-13 | 958 | 998 | 942 | 992 | 40,100 | 992 |
| 2021-08-12 | 1,060 | 1,076 | 1,060 | 1,063 | 4,100 | 1,063 |
| 2021-08-11 | 1,090 | 1,090 | 1,050 | 1,050 | 4,100 | 1,050 |
| 2021-08-10 | 1,072 | 1,072 | 1,050 | 1,070 | 5,900 | 1,070 |
| 2021-08-06 | 1,051 | 1,063 | 1,045 | 1,050 | 4,600 | 1,050 |
| 2021-08-05 | 1,056 | 1,065 | 1,041 | 1,051 | 10,100 | 1,051 |
| 2021-08-04 | 1,094 | 1,098 | 1,065 | 1,065 | 10,900 | 1,065 |
| 2021-08-03 | 1,090 | 1,105 | 1,090 | 1,094 | 8,200 | 1,094 |
| 2021-08-02 | 1,097 | 1,099 | 1,080 | 1,090 | 7,500 | 1,090 |
| 2021-07-30 | 1,098 | 1,109 | 1,071 | 1,083 | 12,400 | 1,083 |
| 2021-07-29 | 1,128 | 1,129 | 1,097 | 1,097 | 17,700 | 1,097 |
| 2021-07-28 | 1,119 | 1,119 | 1,095 | 1,106 | 18,600 | 1,106 |
| 2021-07-27 | 1,090 | 1,136 | 1,080 | 1,135 | 48,400 | 1,135 |
| 2021-07-26 | 1,061 | 1,061 | 1,030 | 1,040 | 9,400 | 1,040 |
| 2021-07-21 | 1,053 | 1,058 | 1,025 | 1,025 | 21,800 | 1,025 |
| 2021-07-20 | 1,016 | 1,042 | 1,002 | 1,033 | 19,700 | 1,033 |
| 2021-07-19 | 1,003 | 1,010 | 998 | 1,009 | 14,800 | 1,009 |
| 2021-07-16 | 1,001 | 1,005 | 1,000 | 1,005 | 3,700 | 1,005 |
| 2021-07-15 | 1,009 | 1,010 | 1,000 | 1,004 | 2,900 | 1,004 |
| 2021-07-14 | 1,002 | 1,012 | 1,002 | 1,004 | 5,500 | 1,004 |
| 2021-07-13 | 1,005 | 1,005 | 994 | 997 | 6,000 | 997 |
| 2021-07-12 | 1,010 | 1,010 | 996 | 999 | 4,000 | 999 |
| 2021-07-09 | 983 | 996 | 975 | 987 | 11,200 | 987 |
| 2021-07-08 | 998 | 1,000 | 986 | 986 | 12,700 | 986 |
| 2021-07-07 | 1,001 | 1,009 | 999 | 999 | 7,600 | 999 |
| 2021-07-06 | 1,003 | 1,013 | 1,002 | 1,003 | 4,100 | 1,003 |
| 2021-07-05 | 1,014 | 1,016 | 999 | 1,003 | 6,400 | 1,003 |
| 2021-07-02 | 1,010 | 1,012 | 999 | 1,005 | 8,100 | 1,005 |
| 2021-07-01 | 1,005 | 1,011 | 993 | 998 | 12,600 | 998 |
| 2021-06-30 | 1,023 | 1,031 | 1,005 | 1,005 | 6,400 | 1,005 |
| 2021-06-29 | 1,024 | 1,036 | 1,020 | 1,022 | 7,100 | 1,022 |
| 2021-06-28 | 1,030 | 1,030 | 1,016 | 1,024 | 11,800 | 1,024 |
| 2021-06-25 | 1,080 | 1,080 | 1,027 | 1,028 | 12,000 | 1,028 |
| 2021-06-24 | 1,059 | 1,063 | 1,046 | 1,050 | 13,300 | 1,050 |
| 2021-06-23 | 1,026 | 1,052 | 1,026 | 1,052 | 8,200 | 1,052 |
| 2021-06-22 | 1,023 | 1,039 | 1,020 | 1,029 | 6,500 | 1,029 |
| 2021-06-21 | 1,009 | 1,040 | 1,005 | 1,020 | 16,200 | 1,020 |
| 2021-06-18 | 1,072 | 1,072 | 1,031 | 1,033 | 12,600 | 1,033 |
| 2021-06-17 | 1,069 | 1,073 | 1,053 | 1,053 | 8,800 | 1,053 |
| 2021-06-16 | 1,077 | 1,082 | 1,061 | 1,069 | 7,300 | 1,069 |
| 2021-06-15 | 1,094 | 1,094 | 1,077 | 1,077 | 2,900 | 1,077 |
| 2021-06-14 | 1,120 | 1,120 | 1,075 | 1,087 | 18,700 | 1,087 |
| 2021-06-11 | 1,115 | 1,115 | 1,081 | 1,090 | 13,300 | 1,090 |
| 2021-06-10 | 1,080 | 1,094 | 1,074 | 1,090 | 4,600 | 1,090 |
| 2021-06-09 | 1,096 | 1,096 | 1,076 | 1,080 | 6,500 | 1,080 |
| 2021-06-08 | 1,107 | 1,109 | 1,077 | 1,078 | 8,800 | 1,078 |
| 2021-06-07 | 1,089 | 1,089 | 1,072 | 1,089 | 6,700 | 1,089 |
| 2021-06-04 | 1,085 | 1,087 | 1,069 | 1,074 | 10,000 | 1,074 |
| 2021-06-03 | 1,124 | 1,124 | 1,086 | 1,098 | 6,300 | 1,098 |
| 2021-06-02 | 1,119 | 1,125 | 1,091 | 1,119 | 17,900 | 1,119 |
| 2021-06-01 | 1,053 | 1,093 | 1,050 | 1,091 | 14,800 | 1,091 |
| 2021-05-31 | 1,040 | 1,085 | 1,040 | 1,066 | 11,100 | 1,066 |
| 2021-05-28 | 1,064 | 1,073 | 1,046 | 1,067 | 13,300 | 1,067 |
| 2021-05-27 | 1,076 | 1,076 | 1,053 | 1,058 | 10,200 | 1,058 |
| 2021-05-26 | 1,103 | 1,117 | 1,075 | 1,078 | 13,400 | 1,078 |
| 2021-05-25 | 1,123 | 1,132 | 1,099 | 1,105 | 17,300 | 1,105 |
| 2021-05-24 | 1,167 | 1,167 | 1,130 | 1,136 | 10,800 | 1,136 |
| 2021-05-21 | 1,179 | 1,181 | 1,162 | 1,167 | 9,500 | 1,167 |
| 2021-05-20 | 1,166 | 1,178 | 1,149 | 1,166 | 8,400 | 1,166 |
| 2021-05-19 | 1,176 | 1,183 | 1,156 | 1,183 | 13,200 | 1,183 |
| 2021-05-18 | 1,106 | 1,182 | 1,106 | 1,176 | 36,700 | 1,176 |
| 2021-05-17 | 1,166 | 1,166 | 1,093 | 1,108 | 34,700 | 1,108 |
| 2021-05-14 | 1,170 | 1,192 | 1,160 | 1,166 | 21,400 | 1,166 |
| 2021-05-13 | 1,141 | 1,159 | 1,113 | 1,113 | 24,400 | 1,113 |
| 2021-05-12 | 1,181 | 1,218 | 1,181 | 1,192 | 26,700 | 1,192 |
| 2021-05-11 | 1,251 | 1,251 | 1,190 | 1,190 | 27,500 | 1,190 |
| 2021-05-10 | 1,294 | 1,294 | 1,245 | 1,273 | 9,900 | 1,273 |
| 2021-05-07 | 1,300 | 1,314 | 1,289 | 1,289 | 15,500 | 1,289 |
| 2021-05-06 | 1,277 | 1,324 | 1,277 | 1,298 | 23,200 | 1,298 |
| 2021-04-30 | 1,260 | 1,277 | 1,257 | 1,277 | 12,100 | 1,277 |
| 2021-04-28 | 1,277 | 1,283 | 1,241 | 1,252 | 143,600 | 1,252 |
| 2021-04-27 | 1,295 | 1,335 | 1,270 | 1,289 | 44,700 | 1,289 |
| 2021-04-26 | 1,297 | 1,316 | 1,267 | 1,297 | 26,600 | 1,297 |
| 2021-04-23 | 1,260 | 1,299 | 1,256 | 1,268 | 21,200 | 1,268 |
| 2021-04-22 | 1,240 | 1,298 | 1,240 | 1,290 | 28,900 | 1,290 |
| 2021-04-21 | 1,260 | 1,270 | 1,229 | 1,239 | 30,300 | 1,239 |
| 2021-04-20 | 1,279 | 1,298 | 1,261 | 1,271 | 14,700 | 1,271 |
| 2021-04-19 | 1,292 | 1,325 | 1,282 | 1,290 | 18,500 | 1,290 |
| 2021-04-16 | 1,310 | 1,336 | 1,285 | 1,292 | 26,800 | 1,292 |
| 2021-04-15 | 1,301 | 1,325 | 1,301 | 1,320 | 12,100 | 1,320 |
| 2021-04-14 | 1,309 | 1,321 | 1,261 | 1,303 | 23,400 | 1,303 |
| 2021-04-13 | 1,338 | 1,343 | 1,292 | 1,292 | 49,200 | 1,292 |
| 2021-04-12 | 1,262 | 1,325 | 1,217 | 1,325 | 69,900 | 1,325 |
| 2021-04-09 | 1,181 | 1,275 | 1,181 | 1,262 | 60,900 | 1,262 |
| 2021-04-08 | 1,228 | 1,228 | 1,184 | 1,189 | 41,300 | 1,189 |
| 2021-04-07 | 1,191 | 1,210 | 1,176 | 1,198 | 13,500 | 1,198 |
| 2021-04-06 | 1,207 | 1,219 | 1,173 | 1,203 | 18,700 | 1,203 |
| 2021-04-05 | 1,170 | 1,207 | 1,170 | 1,207 | 21,800 | 1,207 |
| 2021-04-02 | 1,163 | 1,175 | 1,131 | 1,165 | 43,200 | 1,165 |
| 2021-04-01 | 1,206 | 1,230 | 1,178 | 1,193 | 45,500 | 1,193 |
| 2021-03-31 | 1,331 | 1,333 | 1,230 | 1,230 | 44,800 | 1,230 |
| 2021-03-30 | 1,234 | 1,319 | 1,220 | 1,301 | 60,700 | 1,301 |
| 2021-03-29 | 1,225 | 1,249 | 1,218 | 1,229 | 36,700 | 1,229 |
| 2021-03-26 | 1,165 | 1,215 | 1,151 | 1,215 | 39,200 | 1,215 |
| 2021-03-25 | 1,137 | 1,185 | 1,137 | 1,176 | 43,300 | 1,176 |
| 2021-03-24 | 1,175 | 1,175 | 1,111 | 1,130 | 26,400 | 1,130 |
| 2021-03-23 | 1,115 | 1,172 | 1,114 | 1,171 | 48,900 | 1,171 |
| 2021-03-22 | 1,100 | 1,118 | 1,087 | 1,102 | 30,500 | 1,102 |
| 2021-03-19 | 1,110 | 1,110 | 1,088 | 1,101 | 21,800 | 1,101 |
| 2021-03-18 | 1,122 | 1,122 | 1,089 | 1,110 | 17,900 | 1,110 |
| 2021-03-17 | 1,120 | 1,120 | 1,100 | 1,107 | 16,100 | 1,107 |
| 2021-03-16 | 1,095 | 1,125 | 1,095 | 1,118 | 32,600 | 1,118 |
| 2021-03-15 | 1,125 | 1,125 | 1,094 | 1,114 | 38,400 | 1,114 |
| 2021-03-12 | 1,111 | 1,123 | 1,090 | 1,108 | 37,600 | 1,108 |
| 2021-03-11 | 1,096 | 1,118 | 1,077 | 1,108 | 45,200 | 1,108 |
| 2021-03-10 | 1,050 | 1,077 | 1,049 | 1,077 | 31,200 | 1,077 |
| 2021-03-09 | 1,020 | 1,050 | 1,010 | 1,046 | 40,400 | 1,046 |
| 2021-03-08 | 1,020 | 1,030 | 1,003 | 1,017 | 25,600 | 1,017 |
| 2021-03-05 | 1,020 | 1,020 | 985 | 1,016 | 29,100 | 1,016 |
| 2021-03-04 | 1,017 | 1,019 | 992 | 1,019 | 20,900 | 1,019 |
| 2021-03-03 | 1,019 | 1,019 | 992 | 1,009 | 19,200 | 1,009 |
| 2021-03-02 | 1,023 | 1,023 | 1,001 | 1,013 | 30,200 | 1,013 |
| 2021-03-01 | 992 | 1,017 | 982 | 1,000 | 30,900 | 1,000 |
| 2021-02-26 | 999 | 999 | 965 | 988 | 41,500 | 988 |
| 2021-02-25 | 1,009 | 1,018 | 991 | 1,014 | 21,900 | 1,014 |
| 2021-02-24 | 1,000 | 1,017 | 985 | 987 | 19,900 | 987 |
| 2021-02-22 | 988 | 1,018 | 974 | 1,002 | 31,400 | 1,002 |
| 2021-02-19 | 1,004 | 1,004 | 961 | 973 | 20,700 | 973 |
| 2021-02-18 | 992 | 1,015 | 986 | 989 | 25,400 | 989 |
| 2021-02-17 | 990 | 1,006 | 984 | 1,000 | 32,300 | 1,000 |
| 2021-02-16 | 978 | 998 | 973 | 990 | 26,400 | 990 |
| 2021-02-15 | 981 | 986 | 948 | 975 | 56,100 | 975 |
| 2021-02-12 | 992 | 1,017 | 990 | 1,008 | 36,700 | 1,008 |
| 2021-02-10 | 978 | 997 | 976 | 987 | 13,600 | 987 |
| 2021-02-09 | 1,009 | 1,009 | 978 | 989 | 21,300 | 989 |
| 2021-02-08 | 983 | 1,006 | 983 | 994 | 18,400 | 994 |
| 2021-02-05 | 973 | 983 | 973 | 983 | 18,200 | 983 |
| 2021-02-04 | 960 | 992 | 960 | 988 | 25,400 | 988 |
| 2021-02-03 | 966 | 972 | 957 | 965 | 14,900 | 965 |
| 2021-02-02 | 969 | 985 | 951 | 957 | 46,700 | 957 |
| 2021-02-01 | 965 | 966 | 943 | 955 | 31,000 | 955 |
| 2021-01-29 | 975 | 1,005 | 957 | 977 | 144,600 | 977 |
| 2021-01-28 | 1,045 | 1,066 | 973 | 977 | 383,800 | 977 |
| 2021-01-27 | 1,036 | 1,105 | 1,036 | 1,072 | 111,300 | 1,072 |
| 2021-01-26 | 1,039 | 1,046 | 1,019 | 1,026 | 54,500 | 1,026 |
| 2021-01-25 | 1,063 | 1,068 | 1,040 | 1,050 | 39,900 | 1,050 |
| 2021-01-22 | 1,055 | 1,072 | 1,051 | 1,063 | 25,500 | 1,063 |
| 2021-01-21 | 1,097 | 1,102 | 1,057 | 1,069 | 28,400 | 1,069 |
| 2021-01-20 | 1,064 | 1,110 | 1,064 | 1,079 | 30,300 | 1,079 |
| 2021-01-19 | 1,087 | 1,099 | 1,043 | 1,075 | 46,300 | 1,075 |
| 2021-01-18 | 1,101 | 1,131 | 1,092 | 1,094 | 39,600 | 1,094 |
| 2021-01-15 | 1,126 | 1,143 | 1,108 | 1,108 | 33,900 | 1,108 |
| 2021-01-14 | 1,125 | 1,150 | 1,106 | 1,137 | 52,100 | 1,137 |
| 2021-01-13 | 1,148 | 1,158 | 1,122 | 1,130 | 36,100 | 1,130 |
| 2021-01-12 | 1,200 | 1,201 | 1,151 | 1,153 | 64,500 | 1,153 |
| 2021-01-08 | 1,133 | 1,189 | 1,130 | 1,189 | 80,200 | 1,189 |
| 2021-01-07 | 1,146 | 1,164 | 1,123 | 1,127 | 39,400 | 1,127 |
| 2021-01-06 | 1,152 | 1,161 | 1,132 | 1,146 | 24,400 | 1,146 |
| 2021-01-05 | 1,129 | 1,157 | 1,114 | 1,152 | 35,300 | 1,152 |
| 2021-01-04 | 1,152 | 1,186 | 1,122 | 1,129 | 51,100 | 1,129 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-03-29]1株→2株
