2307 (株)クロスキャット 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 | 1,895 | 1,895 | 1,788 | 1,856 | 69,000 | 928 |
| 2021-12-29 | 1,865 | 1,916 | 1,844 | 1,895 | 65,500 | 947.50 |
| 2021-12-28 | 1,890 | 1,890 | 1,822 | 1,857 | 53,200 | 928.50 |
| 2021-12-27 | 1,845 | 1,892 | 1,811 | 1,855 | 101,200 | 927.50 |
| 2021-12-24 | 1,790 | 1,820 | 1,728 | 1,772 | 73,400 | 886 |
| 2021-12-23 | 1,864 | 1,920 | 1,767 | 1,800 | 101,500 | 900 |
| 2021-12-22 | 1,760 | 1,880 | 1,760 | 1,847 | 121,300 | 923.50 |
| 2021-12-21 | 1,609 | 1,751 | 1,600 | 1,751 | 132,900 | 875.50 |
| 2021-12-20 | 1,665 | 1,665 | 1,541 | 1,556 | 58,600 | 778 |
| 2021-12-17 | 1,647 | 1,679 | 1,618 | 1,634 | 34,700 | 817 |
| 2021-12-16 | 1,687 | 1,725 | 1,615 | 1,680 | 84,100 | 840 |
| 2021-12-15 | 1,601 | 1,769 | 1,601 | 1,630 | 138,900 | 815 |
| 2021-12-14 | 1,647 | 1,647 | 1,522 | 1,573 | 40,100 | 786.50 |
| 2021-12-13 | 1,643 | 1,677 | 1,607 | 1,649 | 46,300 | 824.50 |
| 2021-12-10 | 1,619 | 1,661 | 1,577 | 1,587 | 35,400 | 793.50 |
| 2021-12-09 | 1,635 | 1,695 | 1,582 | 1,606 | 69,400 | 803 |
| 2021-12-08 | 1,650 | 1,669 | 1,570 | 1,643 | 57,100 | 821.50 |
| 2021-12-07 | 1,602 | 1,664 | 1,602 | 1,639 | 71,200 | 819.50 |
| 2021-12-06 | 1,466 | 1,593 | 1,466 | 1,587 | 73,500 | 793.50 |
| 2021-12-03 | 1,387 | 1,469 | 1,387 | 1,464 | 36,800 | 732 |
| 2021-12-02 | 1,444 | 1,448 | 1,340 | 1,371 | 85,200 | 685.50 |
| 2021-12-01 | 1,512 | 1,512 | 1,436 | 1,486 | 31,100 | 743 |
| 2021-11-30 | 1,508 | 1,562 | 1,475 | 1,482 | 49,100 | 741 |
| 2021-11-29 | 1,510 | 1,537 | 1,456 | 1,466 | 31,100 | 733 |
| 2021-11-26 | 1,520 | 1,552 | 1,480 | 1,550 | 43,000 | 775 |
| 2021-11-25 | 1,550 | 1,680 | 1,505 | 1,525 | 151,700 | 762.50 |
| 2021-11-24 | 1,567 | 1,567 | 1,481 | 1,523 | 65,900 | 761.50 |
| 2021-11-22 | 1,600 | 1,609 | 1,544 | 1,584 | 41,600 | 792 |
| 2021-11-19 | 1,525 | 1,594 | 1,503 | 1,566 | 114,500 | 783 |
| 2021-11-18 | 1,488 | 1,533 | 1,453 | 1,518 | 152,100 | 759 |
| 2021-11-17 | 1,246 | 1,428 | 1,246 | 1,428 | 168,700 | 714 |
| 2021-11-16 | 1,207 | 1,233 | 1,202 | 1,233 | 15,800 | 616.50 |
| 2021-11-15 | 1,215 | 1,233 | 1,200 | 1,212 | 14,800 | 606 |
| 2021-11-12 | 1,211 | 1,248 | 1,182 | 1,205 | 51,900 | 602.50 |
| 2021-11-11 | 1,242 | 1,259 | 1,222 | 1,259 | 19,400 | 629.50 |
| 2021-11-10 | 1,217 | 1,242 | 1,217 | 1,242 | 11,000 | 621 |
| 2021-11-09 | 1,256 | 1,271 | 1,198 | 1,219 | 40,800 | 609.50 |
| 2021-11-08 | 1,296 | 1,296 | 1,254 | 1,256 | 18,100 | 628 |
| 2021-11-05 | 1,275 | 1,290 | 1,261 | 1,282 | 11,500 | 641 |
| 2021-11-04 | 1,300 | 1,308 | 1,260 | 1,276 | 23,900 | 638 |
| 2021-11-02 | 1,239 | 1,293 | 1,225 | 1,281 | 31,900 | 640.50 |
| 2021-11-01 | 1,249 | 1,249 | 1,216 | 1,239 | 13,600 | 619.50 |
| 2021-10-29 | 1,210 | 1,226 | 1,193 | 1,226 | 10,200 | 613 |
| 2021-10-28 | 1,226 | 1,226 | 1,190 | 1,206 | 24,400 | 603 |
| 2021-10-27 | 1,237 | 1,256 | 1,223 | 1,228 | 12,100 | 614 |
| 2021-10-26 | 1,251 | 1,270 | 1,250 | 1,267 | 7,600 | 633.50 |
| 2021-10-25 | 1,270 | 1,270 | 1,233 | 1,250 | 13,100 | 625 |
| 2021-10-22 | 1,275 | 1,290 | 1,242 | 1,275 | 24,500 | 637.50 |
| 2021-10-21 | 1,312 | 1,313 | 1,281 | 1,281 | 29,800 | 640.50 |
| 2021-10-20 | 1,338 | 1,349 | 1,306 | 1,311 | 69,600 | 655.50 |
| 2021-10-19 | 1,309 | 1,393 | 1,309 | 1,380 | 81,500 | 690 |
| 2021-10-18 | 1,310 | 1,310 | 1,280 | 1,284 | 13,500 | 642 |
| 2021-10-15 | 1,298 | 1,319 | 1,290 | 1,308 | 13,600 | 654 |
| 2021-10-14 | 1,286 | 1,293 | 1,257 | 1,290 | 12,800 | 645 |
| 2021-10-13 | 1,267 | 1,277 | 1,245 | 1,273 | 14,100 | 636.50 |
| 2021-10-12 | 1,300 | 1,304 | 1,265 | 1,273 | 17,500 | 636.50 |
| 2021-10-11 | 1,325 | 1,325 | 1,292 | 1,304 | 12,500 | 652 |
| 2021-10-08 | 1,329 | 1,338 | 1,301 | 1,324 | 34,000 | 662 |
| 2021-10-07 | 1,254 | 1,309 | 1,231 | 1,308 | 54,600 | 654 |
| 2021-10-06 | 1,200 | 1,330 | 1,200 | 1,224 | 111,100 | 612 |
| 2021-10-05 | 1,206 | 1,210 | 1,171 | 1,188 | 24,000 | 594 |
| 2021-10-04 | 1,242 | 1,242 | 1,220 | 1,221 | 15,900 | 610.50 |
| 2021-10-01 | 1,234 | 1,255 | 1,211 | 1,236 | 22,200 | 618 |
| 2021-09-30 | 1,316 | 1,329 | 1,246 | 1,255 | 38,100 | 627.50 |
| 2021-09-29 | 1,285 | 1,348 | 1,230 | 1,341 | 63,800 | 670.50 |
| 2021-09-28 | 1,300 | 1,304 | 1,295 | 1,296 | 49,400 | 648 |
| 2021-09-27 | 1,321 | 1,330 | 1,305 | 1,307 | 68,300 | 653.50 |
| 2021-09-24 | 1,346 | 1,349 | 1,305 | 1,321 | 164,600 | 660.50 |
| 2021-09-22 | 1,371 | 1,390 | 1,286 | 1,286 | 103,500 | 643 |
| 2021-09-21 | 1,400 | 1,450 | 1,318 | 1,414 | 317,600 | 707 |
| 2021-09-17 | 1,404 | 1,404 | 1,404 | 1,404 | 147,800 | 702 |
| 2021-09-16 | 1,117 | 1,121 | 1,091 | 1,104 | 14,400 | 552 |
| 2021-09-15 | 1,138 | 1,142 | 1,121 | 1,127 | 8,400 | 563.50 |
| 2021-09-14 | 1,147 | 1,169 | 1,137 | 1,144 | 14,800 | 572 |
| 2021-09-13 | 1,143 | 1,159 | 1,115 | 1,159 | 20,000 | 579.50 |
| 2021-09-10 | 1,164 | 1,165 | 1,139 | 1,153 | 25,800 | 576.50 |
| 2021-09-09 | 1,187 | 1,188 | 1,155 | 1,165 | 18,000 | 582.50 |
| 2021-09-08 | 1,184 | 1,188 | 1,153 | 1,188 | 21,900 | 594 |
| 2021-09-07 | 1,137 | 1,169 | 1,132 | 1,169 | 29,900 | 584.50 |
| 2021-09-06 | 1,137 | 1,137 | 1,103 | 1,122 | 15,400 | 561 |
| 2021-09-03 | 1,104 | 1,106 | 1,071 | 1,094 | 30,900 | 547 |
| 2021-09-02 | 1,127 | 1,127 | 1,060 | 1,110 | 24,500 | 555 |
| 2021-09-01 | 1,150 | 1,153 | 1,107 | 1,127 | 25,400 | 563.50 |
| 2021-08-31 | 1,082 | 1,128 | 1,059 | 1,127 | 33,300 | 563.50 |
| 2021-08-30 | 1,106 | 1,106 | 1,044 | 1,066 | 32,200 | 533 |
| 2021-08-27 | 1,097 | 1,126 | 1,061 | 1,109 | 41,300 | 554.50 |
| 2021-08-26 | 1,145 | 1,200 | 1,090 | 1,127 | 125,500 | 563.50 |
| 2021-08-25 | 1,000 | 1,149 | 1,000 | 1,129 | 127,600 | 564.50 |
| 2021-08-24 | 996 | 1,000 | 996 | 1,000 | 2,600 | 500 |
| 2021-08-23 | 989 | 999 | 989 | 995 | 6,500 | 497.50 |
| 2021-08-20 | 991 | 995 | 989 | 989 | 4,500 | 494.50 |
| 2021-08-19 | 985 | 993 | 985 | 990 | 1,900 | 495 |
| 2021-08-18 | 984 | 988 | 980 | 985 | 2,800 | 492.50 |
| 2021-08-17 | 990 | 993 | 984 | 984 | 1,900 | 492 |
| 2021-08-16 | 1,007 | 1,007 | 987 | 987 | 6,400 | 493.50 |
| 2021-08-13 | 1,011 | 1,011 | 1,000 | 1,007 | 5,200 | 503.50 |
| 2021-08-12 | 1,001 | 1,006 | 990 | 1,005 | 5,700 | 502.50 |
| 2021-08-11 | 1,000 | 1,004 | 995 | 1,004 | 3,000 | 502 |
| 2021-08-10 | 1,003 | 1,003 | 991 | 998 | 2,900 | 499 |
| 2021-08-06 | 987 | 987 | 978 | 983 | 3,000 | 491.50 |
| 2021-08-05 | 990 | 995 | 977 | 978 | 4,400 | 489 |
| 2021-08-04 | 995 | 997 | 990 | 994 | 1,900 | 497 |
| 2021-08-03 | 1,001 | 1,001 | 984 | 987 | 4,300 | 493.50 |
| 2021-08-02 | 1,009 | 1,010 | 993 | 1,008 | 6,300 | 504 |
| 2021-07-30 | 1,007 | 1,007 | 993 | 999 | 5,200 | 499.50 |
| 2021-07-29 | 1,000 | 1,006 | 992 | 1,006 | 5,400 | 503 |
| 2021-07-28 | 999 | 1,000 | 995 | 1,000 | 2,000 | 500 |
| 2021-07-27 | 999 | 999 | 992 | 999 | 2,500 | 499.50 |
| 2021-07-26 | 1,007 | 1,007 | 984 | 999 | 9,400 | 499.50 |
| 2021-07-21 | 985 | 985 | 975 | 977 | 3,200 | 488.50 |
| 2021-07-20 | 982 | 982 | 972 | 972 | 4,300 | 486 |
| 2021-07-19 | 993 | 993 | 979 | 982 | 3,500 | 491 |
| 2021-07-16 | 990 | 993 | 987 | 993 | 3,700 | 496.50 |
| 2021-07-15 | 981 | 990 | 976 | 976 | 4,100 | 488 |
| 2021-07-14 | 984 | 984 | 977 | 981 | 800 | 490.50 |
| 2021-07-13 | 980 | 982 | 974 | 974 | 2,900 | 487 |
| 2021-07-12 | 969 | 980 | 968 | 974 | 5,800 | 487 |
| 2021-07-09 | 952 | 974 | 952 | 966 | 14,800 | 483 |
| 2021-07-08 | 991 | 991 | 977 | 977 | 6,100 | 488.50 |
| 2021-07-07 | 994 | 996 | 992 | 992 | 2,800 | 496 |
| 2021-07-06 | 1,007 | 1,007 | 992 | 994 | 800 | 497 |
| 2021-07-05 | 1,006 | 1,006 | 995 | 995 | 3,000 | 497.50 |
| 2021-07-02 | 995 | 1,002 | 993 | 1,002 | 3,100 | 501 |
| 2021-07-01 | 1,000 | 1,005 | 995 | 995 | 3,800 | 497.50 |
| 2021-06-30 | 1,020 | 1,020 | 995 | 995 | 4,000 | 497.50 |
| 2021-06-29 | 1,018 | 1,018 | 1,001 | 1,007 | 5,200 | 503.50 |
| 2021-06-28 | 1,000 | 1,021 | 999 | 1,021 | 10,100 | 510.50 |
| 2021-06-25 | 1,001 | 1,004 | 995 | 1,000 | 9,000 | 500 |
| 2021-06-24 | 993 | 993 | 982 | 986 | 5,300 | 493 |
| 2021-06-23 | 976 | 985 | 975 | 982 | 7,400 | 491 |
| 2021-06-22 | 969 | 988 | 965 | 974 | 8,500 | 487 |
| 2021-06-21 | 974 | 986 | 963 | 965 | 10,300 | 482.50 |
| 2021-06-18 | 994 | 999 | 976 | 982 | 12,100 | 491 |
| 2021-06-17 | 995 | 1,000 | 991 | 997 | 8,300 | 498.50 |
| 2021-06-16 | 998 | 1,001 | 996 | 996 | 6,400 | 498 |
| 2021-06-15 | 1,016 | 1,016 | 994 | 997 | 4,100 | 498.50 |
| 2021-06-14 | 1,028 | 1,028 | 990 | 991 | 8,200 | 495.50 |
| 2021-06-11 | 1,028 | 1,028 | 1,008 | 1,008 | 7,500 | 504 |
| 2021-06-10 | 1,030 | 1,030 | 1,011 | 1,011 | 6,900 | 505.50 |
| 2021-06-09 | 1,041 | 1,041 | 1,026 | 1,030 | 4,900 | 515 |
| 2021-06-08 | 1,031 | 1,037 | 1,001 | 1,036 | 24,000 | 518 |
| 2021-06-07 | 1,005 | 1,005 | 986 | 986 | 7,200 | 493 |
| 2021-06-04 | 998 | 1,000 | 988 | 990 | 5,600 | 495 |
| 2021-06-03 | 1,008 | 1,009 | 998 | 1,000 | 7,100 | 500 |
| 2021-06-02 | 1,016 | 1,021 | 1,010 | 1,011 | 4,700 | 505.50 |
| 2021-06-01 | 1,027 | 1,027 | 1,016 | 1,019 | 4,600 | 509.50 |
| 2021-05-31 | 1,045 | 1,045 | 1,013 | 1,019 | 5,600 | 509.50 |
| 2021-05-28 | 1,016 | 1,022 | 1,015 | 1,022 | 3,600 | 511 |
| 2021-05-27 | 1,028 | 1,028 | 1,013 | 1,016 | 2,200 | 508 |
| 2021-05-26 | 1,041 | 1,043 | 1,028 | 1,028 | 4,300 | 514 |
| 2021-05-25 | 1,069 | 1,069 | 1,040 | 1,041 | 6,000 | 520.50 |
| 2021-05-24 | 1,030 | 1,040 | 1,025 | 1,040 | 4,200 | 520 |
| 2021-05-21 | 1,022 | 1,022 | 1,018 | 1,018 | 2,300 | 509 |
| 2021-05-20 | 1,023 | 1,023 | 1,004 | 1,022 | 2,000 | 511 |
| 2021-05-19 | 1,012 | 1,013 | 1,001 | 1,008 | 2,800 | 504 |
| 2021-05-18 | 986 | 1,010 | 986 | 1,010 | 4,900 | 505 |
| 2021-05-17 | 996 | 1,003 | 995 | 1,001 | 3,300 | 500.50 |
| 2021-05-14 | 981 | 1,002 | 980 | 996 | 8,300 | 498 |
| 2021-05-13 | 981 | 1,005 | 962 | 980 | 10,300 | 490 |
| 2021-05-12 | 1,006 | 1,008 | 990 | 990 | 7,000 | 495 |
| 2021-05-11 | 1,022 | 1,025 | 1,000 | 1,000 | 10,300 | 500 |
| 2021-05-10 | 1,020 | 1,025 | 1,016 | 1,022 | 1,400 | 511 |
| 2021-05-07 | 1,009 | 1,027 | 1,009 | 1,020 | 3,300 | 510 |
| 2021-05-06 | 1,029 | 1,029 | 1,005 | 1,005 | 5,300 | 502.50 |
| 2021-04-30 | 1,014 | 1,021 | 1,007 | 1,010 | 7,400 | 505 |
| 2021-04-28 | 1,019 | 1,026 | 1,012 | 1,020 | 8,000 | 510 |
| 2021-04-27 | 1,027 | 1,037 | 1,018 | 1,021 | 10,300 | 510.50 |
| 2021-04-26 | 1,049 | 1,054 | 1,030 | 1,032 | 8,700 | 516 |
| 2021-04-23 | 1,060 | 1,061 | 1,051 | 1,052 | 14,500 | 526 |
| 2021-04-22 | 1,053 | 1,062 | 1,050 | 1,060 | 3,900 | 530 |
| 2021-04-21 | 1,073 | 1,076 | 1,047 | 1,047 | 14,500 | 523.50 |
| 2021-04-20 | 1,078 | 1,083 | 1,070 | 1,073 | 9,200 | 536.50 |
| 2021-04-19 | 1,081 | 1,086 | 1,078 | 1,078 | 5,900 | 539 |
| 2021-04-16 | 1,076 | 1,084 | 1,076 | 1,078 | 2,800 | 539 |
| 2021-04-15 | 1,074 | 1,080 | 1,070 | 1,075 | 6,000 | 537.50 |
| 2021-04-14 | 1,097 | 1,100 | 1,073 | 1,077 | 10,100 | 538.50 |
| 2021-04-13 | 1,106 | 1,115 | 1,100 | 1,100 | 4,900 | 550 |
| 2021-04-12 | 1,101 | 1,107 | 1,101 | 1,106 | 3,300 | 553 |
| 2021-04-09 | 1,100 | 1,106 | 1,088 | 1,098 | 11,000 | 549 |
| 2021-04-08 | 1,136 | 1,136 | 1,093 | 1,093 | 16,700 | 546.50 |
| 2021-04-07 | 1,105 | 1,125 | 1,105 | 1,125 | 6,400 | 562.50 |
| 2021-04-06 | 1,129 | 1,129 | 1,103 | 1,106 | 12,400 | 553 |
| 2021-04-05 | 1,148 | 1,148 | 1,125 | 1,135 | 7,000 | 567.50 |
| 2021-04-02 | 1,159 | 1,159 | 1,133 | 1,143 | 8,100 | 571.50 |
| 2021-04-01 | 1,158 | 1,158 | 1,133 | 1,137 | 7,700 | 568.50 |
| 2021-03-31 | 1,144 | 1,160 | 1,130 | 1,146 | 7,400 | 573 |
| 2021-03-30 | 1,170 | 1,170 | 1,143 | 1,143 | 9,800 | 571.50 |
| 2021-03-29 | 1,150 | 1,174 | 1,150 | 1,169 | 14,500 | 584.50 |
| 2021-03-26 | 1,133 | 1,159 | 1,133 | 1,145 | 11,600 | 572.50 |
| 2021-03-25 | 1,168 | 1,168 | 1,125 | 1,146 | 14,300 | 573 |
| 2021-03-24 | 1,151 | 1,154 | 1,125 | 1,151 | 19,600 | 575.50 |
| 2021-03-23 | 1,192 | 1,205 | 1,150 | 1,150 | 13,400 | 575 |
| 2021-03-22 | 1,199 | 1,209 | 1,178 | 1,192 | 23,400 | 596 |
| 2021-03-19 | 1,198 | 1,214 | 1,192 | 1,214 | 15,100 | 607 |
| 2021-03-18 | 1,190 | 1,218 | 1,189 | 1,218 | 22,200 | 609 |
| 2021-03-17 | 1,185 | 1,188 | 1,173 | 1,188 | 7,700 | 594 |
| 2021-03-16 | 1,157 | 1,180 | 1,153 | 1,180 | 14,000 | 590 |
| 2021-03-15 | 1,142 | 1,160 | 1,138 | 1,160 | 15,000 | 580 |
| 2021-03-12 | 1,150 | 1,150 | 1,127 | 1,144 | 12,600 | 572 |
| 2021-03-11 | 1,151 | 1,153 | 1,137 | 1,148 | 9,900 | 574 |
| 2021-03-10 | 1,144 | 1,151 | 1,128 | 1,151 | 14,500 | 575.50 |
| 2021-03-09 | 1,115 | 1,129 | 1,106 | 1,127 | 10,600 | 563.50 |
| 2021-03-08 | 1,118 | 1,125 | 1,102 | 1,115 | 16,400 | 557.50 |
| 2021-03-05 | 1,110 | 1,120 | 1,072 | 1,120 | 19,000 | 560 |
| 2021-03-04 | 1,115 | 1,115 | 1,101 | 1,109 | 14,900 | 554.50 |
| 2021-03-03 | 1,131 | 1,149 | 1,118 | 1,122 | 5,000 | 561 |
| 2021-03-02 | 1,154 | 1,154 | 1,125 | 1,132 | 14,000 | 566 |
| 2021-03-01 | 1,143 | 1,157 | 1,135 | 1,154 | 9,100 | 577 |
| 2021-02-26 | 1,143 | 1,164 | 1,120 | 1,148 | 21,800 | 574 |
| 2021-02-25 | 1,127 | 1,145 | 1,118 | 1,145 | 10,200 | 572.50 |
| 2021-02-24 | 1,139 | 1,144 | 1,108 | 1,113 | 12,600 | 556.50 |
| 2021-02-22 | 1,123 | 1,144 | 1,123 | 1,144 | 9,800 | 572 |
| 2021-02-19 | 1,128 | 1,128 | 1,106 | 1,123 | 18,100 | 561.50 |
| 2021-02-18 | 1,119 | 1,157 | 1,117 | 1,137 | 18,400 | 568.50 |
| 2021-02-17 | 1,114 | 1,138 | 1,103 | 1,119 | 18,900 | 559.50 |
| 2021-02-16 | 1,133 | 1,133 | 1,113 | 1,121 | 21,000 | 560.50 |
| 2021-02-15 | 1,180 | 1,181 | 1,131 | 1,140 | 31,700 | 570 |
| 2021-02-12 | 1,233 | 1,233 | 1,169 | 1,180 | 34,100 | 590 |
| 2021-02-10 | 1,237 | 1,240 | 1,218 | 1,220 | 10,000 | 610 |
| 2021-02-09 | 1,217 | 1,241 | 1,216 | 1,237 | 13,200 | 618.50 |
| 2021-02-08 | 1,232 | 1,237 | 1,211 | 1,230 | 23,800 | 615 |
| 2021-02-05 | 1,214 | 1,225 | 1,195 | 1,218 | 14,200 | 609 |
| 2021-02-04 | 1,218 | 1,230 | 1,190 | 1,202 | 16,800 | 601 |
| 2021-02-03 | 1,198 | 1,221 | 1,194 | 1,221 | 16,200 | 610.50 |
| 2021-02-02 | 1,168 | 1,192 | 1,168 | 1,181 | 14,300 | 590.50 |
| 2021-02-01 | 1,170 | 1,176 | 1,148 | 1,168 | 17,200 | 584 |
| 2021-01-29 | 1,202 | 1,205 | 1,158 | 1,165 | 20,300 | 582.50 |
| 2021-01-28 | 1,166 | 1,200 | 1,160 | 1,200 | 29,100 | 600 |
| 2021-01-27 | 1,218 | 1,218 | 1,187 | 1,189 | 14,500 | 594.50 |
| 2021-01-26 | 1,220 | 1,220 | 1,199 | 1,199 | 15,100 | 599.50 |
| 2021-01-25 | 1,234 | 1,234 | 1,211 | 1,226 | 15,800 | 613 |
| 2021-01-22 | 1,216 | 1,222 | 1,206 | 1,216 | 15,600 | 608 |
| 2021-01-21 | 1,198 | 1,220 | 1,198 | 1,206 | 10,600 | 603 |
| 2021-01-20 | 1,259 | 1,259 | 1,190 | 1,197 | 25,100 | 598.50 |
| 2021-01-19 | 1,188 | 1,235 | 1,164 | 1,193 | 35,400 | 596.50 |
| 2021-01-18 | 1,161 | 1,162 | 1,148 | 1,162 | 11,100 | 581 |
| 2021-01-15 | 1,174 | 1,180 | 1,155 | 1,164 | 12,800 | 582 |
| 2021-01-14 | 1,228 | 1,228 | 1,164 | 1,166 | 20,800 | 583 |
| 2021-01-13 | 1,243 | 1,243 | 1,199 | 1,206 | 16,600 | 603 |
| 2021-01-12 | 1,263 | 1,263 | 1,215 | 1,218 | 21,200 | 609 |
| 2021-01-08 | 1,209 | 1,233 | 1,203 | 1,233 | 16,000 | 616.50 |
| 2021-01-07 | 1,222 | 1,238 | 1,202 | 1,206 | 25,300 | 603 |
| 2021-01-06 | 1,190 | 1,218 | 1,183 | 1,213 | 15,300 | 606.50 |
| 2021-01-05 | 1,192 | 1,195 | 1,166 | 1,190 | 14,800 | 595 |
| 2021-01-04 | 1,198 | 1,210 | 1,158 | 1,192 | 26,000 | 596 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株