2332 (株)クエスト 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 | 1,332 | 1,363 | 1,332 | 1,363 | 2,500 | 1,363 |
| 2021-12-29 | 1,306 | 1,346 | 1,306 | 1,332 | 6,100 | 1,332 |
| 2021-12-28 | 1,300 | 1,315 | 1,292 | 1,306 | 13,300 | 1,306 |
| 2021-12-27 | 1,298 | 1,305 | 1,285 | 1,299 | 8,000 | 1,299 |
| 2021-12-24 | 1,345 | 1,346 | 1,298 | 1,314 | 10,400 | 1,314 |
| 2021-12-23 | 1,320 | 1,333 | 1,315 | 1,333 | 2,200 | 1,333 |
| 2021-12-22 | 1,303 | 1,327 | 1,300 | 1,320 | 8,100 | 1,320 |
| 2021-12-21 | 1,301 | 1,318 | 1,281 | 1,290 | 4,100 | 1,290 |
| 2021-12-20 | 1,372 | 1,372 | 1,280 | 1,296 | 16,400 | 1,296 |
| 2021-12-17 | 1,369 | 1,376 | 1,348 | 1,351 | 11,100 | 1,351 |
| 2021-12-16 | 1,375 | 1,410 | 1,364 | 1,365 | 17,900 | 1,365 |
| 2021-12-15 | 1,346 | 1,377 | 1,341 | 1,368 | 7,300 | 1,368 |
| 2021-12-14 | 1,391 | 1,391 | 1,356 | 1,357 | 2,600 | 1,357 |
| 2021-12-13 | 1,402 | 1,402 | 1,370 | 1,390 | 3,400 | 1,390 |
| 2021-12-10 | 1,414 | 1,416 | 1,380 | 1,389 | 5,600 | 1,389 |
| 2021-12-09 | 1,409 | 1,425 | 1,390 | 1,401 | 5,000 | 1,401 |
| 2021-12-08 | 1,400 | 1,428 | 1,386 | 1,395 | 3,700 | 1,395 |
| 2021-12-07 | 1,385 | 1,410 | 1,374 | 1,394 | 7,900 | 1,394 |
| 2021-12-06 | 1,390 | 1,416 | 1,370 | 1,384 | 6,900 | 1,384 |
| 2021-12-03 | 1,380 | 1,395 | 1,370 | 1,392 | 9,000 | 1,392 |
| 2021-12-02 | 1,445 | 1,445 | 1,390 | 1,393 | 7,300 | 1,393 |
| 2021-12-01 | 1,399 | 1,462 | 1,360 | 1,462 | 6,800 | 1,462 |
| 2021-11-30 | 1,360 | 1,415 | 1,340 | 1,375 | 9,800 | 1,375 |
| 2021-11-29 | 1,380 | 1,429 | 1,342 | 1,342 | 16,400 | 1,342 |
| 2021-11-26 | 1,499 | 1,499 | 1,412 | 1,430 | 9,900 | 1,430 |
| 2021-11-25 | 1,473 | 1,499 | 1,431 | 1,452 | 12,900 | 1,452 |
| 2021-11-24 | 1,515 | 1,515 | 1,484 | 1,499 | 9,000 | 1,499 |
| 2021-11-22 | 1,526 | 1,526 | 1,488 | 1,515 | 7,400 | 1,515 |
| 2021-11-19 | 1,550 | 1,555 | 1,501 | 1,533 | 9,000 | 1,533 |
| 2021-11-18 | 1,577 | 1,577 | 1,550 | 1,550 | 7,400 | 1,550 |
| 2021-11-17 | 1,604 | 1,604 | 1,569 | 1,577 | 8,800 | 1,577 |
| 2021-11-16 | 1,600 | 1,610 | 1,580 | 1,604 | 3,200 | 1,604 |
| 2021-11-15 | 1,590 | 1,609 | 1,570 | 1,599 | 5,100 | 1,599 |
| 2021-11-12 | 1,574 | 1,600 | 1,574 | 1,590 | 5,300 | 1,590 |
| 2021-11-11 | 1,583 | 1,590 | 1,579 | 1,583 | 3,600 | 1,583 |
| 2021-11-10 | 1,577 | 1,605 | 1,577 | 1,586 | 3,900 | 1,586 |
| 2021-11-09 | 1,614 | 1,614 | 1,590 | 1,593 | 5,700 | 1,593 |
| 2021-11-08 | 1,641 | 1,641 | 1,577 | 1,614 | 5,800 | 1,614 |
| 2021-11-05 | 1,641 | 1,650 | 1,629 | 1,647 | 4,000 | 1,647 |
| 2021-11-04 | 1,598 | 1,635 | 1,592 | 1,635 | 7,300 | 1,635 |
| 2021-11-02 | 1,552 | 1,580 | 1,550 | 1,580 | 5,800 | 1,580 |
| 2021-11-01 | 1,610 | 1,616 | 1,550 | 1,568 | 17,800 | 1,568 |
| 2021-10-29 | 1,585 | 1,648 | 1,585 | 1,616 | 10,200 | 1,616 |
| 2021-10-28 | 1,601 | 1,601 | 1,576 | 1,578 | 5,500 | 1,578 |
| 2021-10-27 | 1,594 | 1,609 | 1,590 | 1,601 | 2,700 | 1,601 |
| 2021-10-26 | 1,600 | 1,619 | 1,571 | 1,610 | 10,800 | 1,610 |
| 2021-10-25 | 1,600 | 1,635 | 1,600 | 1,600 | 5,600 | 1,600 |
| 2021-10-22 | 1,600 | 1,652 | 1,600 | 1,629 | 7,000 | 1,629 |
| 2021-10-21 | 1,650 | 1,658 | 1,615 | 1,620 | 7,100 | 1,620 |
| 2021-10-20 | 1,655 | 1,679 | 1,652 | 1,652 | 7,500 | 1,652 |
| 2021-10-19 | 1,682 | 1,715 | 1,676 | 1,676 | 6,200 | 1,676 |
| 2021-10-18 | 1,690 | 1,714 | 1,674 | 1,680 | 7,900 | 1,680 |
| 2021-10-15 | 1,625 | 1,684 | 1,614 | 1,684 | 7,400 | 1,684 |
| 2021-10-14 | 1,596 | 1,611 | 1,596 | 1,600 | 2,400 | 1,600 |
| 2021-10-13 | 1,606 | 1,610 | 1,590 | 1,600 | 4,500 | 1,600 |
| 2021-10-12 | 1,603 | 1,620 | 1,600 | 1,606 | 3,800 | 1,606 |
| 2021-10-11 | 1,612 | 1,615 | 1,596 | 1,596 | 4,400 | 1,596 |
| 2021-10-08 | 1,614 | 1,616 | 1,590 | 1,605 | 3,000 | 1,605 |
| 2021-10-07 | 1,584 | 1,605 | 1,584 | 1,594 | 3,000 | 1,594 |
| 2021-10-06 | 1,624 | 1,650 | 1,583 | 1,583 | 9,900 | 1,583 |
| 2021-10-05 | 1,600 | 1,648 | 1,582 | 1,625 | 12,800 | 1,625 |
| 2021-10-04 | 1,668 | 1,670 | 1,616 | 1,633 | 15,200 | 1,633 |
| 2021-10-01 | 1,653 | 1,687 | 1,632 | 1,649 | 12,700 | 1,649 |
| 2021-09-30 | 1,687 | 1,711 | 1,665 | 1,666 | 11,700 | 1,666 |
| 2021-09-29 | 1,698 | 1,719 | 1,679 | 1,697 | 11,700 | 1,697 |
| 2021-09-28 | 1,760 | 1,760 | 1,710 | 1,721 | 11,200 | 1,721 |
| 2021-09-27 | 1,803 | 1,803 | 1,696 | 1,760 | 19,000 | 1,760 |
| 2021-09-24 | 1,785 | 1,820 | 1,780 | 1,790 | 10,900 | 1,790 |
| 2021-09-22 | 1,763 | 1,770 | 1,742 | 1,770 | 7,000 | 1,770 |
| 2021-09-21 | 1,700 | 1,768 | 1,693 | 1,750 | 19,200 | 1,750 |
| 2021-09-17 | 1,771 | 1,817 | 1,771 | 1,799 | 10,800 | 1,799 |
| 2021-09-16 | 1,826 | 1,826 | 1,775 | 1,780 | 13,300 | 1,780 |
| 2021-09-15 | 1,875 | 1,875 | 1,782 | 1,819 | 37,900 | 1,819 |
| 2021-09-14 | 1,750 | 1,980 | 1,722 | 1,844 | 110,900 | 1,844 |
| 2021-09-13 | 1,786 | 1,786 | 1,740 | 1,746 | 11,300 | 1,746 |
| 2021-09-10 | 1,763 | 1,800 | 1,746 | 1,785 | 9,400 | 1,785 |
| 2021-09-09 | 1,798 | 1,798 | 1,752 | 1,765 | 11,200 | 1,765 |
| 2021-09-08 | 1,813 | 1,813 | 1,783 | 1,796 | 8,700 | 1,796 |
| 2021-09-07 | 1,831 | 1,846 | 1,794 | 1,813 | 10,900 | 1,813 |
| 2021-09-06 | 1,860 | 1,860 | 1,799 | 1,835 | 16,100 | 1,835 |
| 2021-09-03 | 1,767 | 1,870 | 1,765 | 1,814 | 39,200 | 1,814 |
| 2021-09-02 | 1,816 | 1,816 | 1,768 | 1,768 | 9,400 | 1,768 |
| 2021-09-01 | 1,822 | 1,829 | 1,800 | 1,816 | 5,200 | 1,816 |
| 2021-08-31 | 1,821 | 1,840 | 1,789 | 1,822 | 10,000 | 1,822 |
| 2021-08-30 | 1,839 | 1,857 | 1,816 | 1,827 | 17,200 | 1,827 |
| 2021-08-27 | 1,787 | 1,822 | 1,731 | 1,800 | 20,500 | 1,800 |
| 2021-08-26 | 1,889 | 1,900 | 1,767 | 1,801 | 68,100 | 1,801 |
| 2021-08-25 | 1,799 | 1,878 | 1,795 | 1,849 | 38,500 | 1,849 |
| 2021-08-24 | 1,714 | 1,794 | 1,714 | 1,794 | 33,500 | 1,794 |
| 2021-08-23 | 1,687 | 1,740 | 1,680 | 1,740 | 19,500 | 1,740 |
| 2021-08-20 | 1,718 | 1,720 | 1,615 | 1,666 | 23,700 | 1,666 |
| 2021-08-19 | 1,580 | 1,740 | 1,580 | 1,735 | 28,300 | 1,735 |
| 2021-08-18 | 1,540 | 1,605 | 1,522 | 1,579 | 10,900 | 1,579 |
| 2021-08-17 | 1,633 | 1,644 | 1,580 | 1,580 | 9,800 | 1,580 |
| 2021-08-16 | 1,635 | 1,635 | 1,610 | 1,633 | 3,200 | 1,633 |
| 2021-08-13 | 1,597 | 1,635 | 1,597 | 1,635 | 3,200 | 1,635 |
| 2021-08-12 | 1,626 | 1,637 | 1,596 | 1,596 | 5,400 | 1,596 |
| 2021-08-11 | 1,632 | 1,634 | 1,612 | 1,632 | 5,000 | 1,632 |
| 2021-08-10 | 1,638 | 1,638 | 1,615 | 1,635 | 5,700 | 1,635 |
| 2021-08-06 | 1,620 | 1,640 | 1,612 | 1,637 | 5,800 | 1,637 |
| 2021-08-05 | 1,594 | 1,634 | 1,570 | 1,628 | 14,600 | 1,628 |
| 2021-08-04 | 1,675 | 1,675 | 1,595 | 1,608 | 19,000 | 1,608 |
| 2021-08-03 | 1,682 | 1,720 | 1,659 | 1,675 | 5,400 | 1,675 |
| 2021-08-02 | 1,681 | 1,687 | 1,661 | 1,676 | 10,200 | 1,676 |
| 2021-07-30 | 1,718 | 1,720 | 1,660 | 1,665 | 25,300 | 1,665 |
| 2021-07-29 | 1,740 | 1,740 | 1,718 | 1,738 | 10,000 | 1,738 |
| 2021-07-28 | 1,721 | 1,745 | 1,708 | 1,722 | 11,200 | 1,722 |
| 2021-07-27 | 1,727 | 1,795 | 1,709 | 1,748 | 34,800 | 1,748 |
| 2021-07-26 | 1,752 | 1,752 | 1,712 | 1,713 | 6,900 | 1,713 |
| 2021-07-21 | 1,774 | 1,774 | 1,710 | 1,723 | 18,100 | 1,723 |
| 2021-07-20 | 1,730 | 1,775 | 1,730 | 1,734 | 21,400 | 1,734 |
| 2021-07-19 | 1,774 | 1,777 | 1,721 | 1,744 | 13,700 | 1,744 |
| 2021-07-16 | 1,740 | 1,780 | 1,720 | 1,777 | 16,800 | 1,777 |
| 2021-07-15 | 1,780 | 1,793 | 1,722 | 1,747 | 37,700 | 1,747 |
| 2021-07-14 | 1,743 | 1,825 | 1,743 | 1,800 | 68,000 | 1,800 |
| 2021-07-13 | 1,684 | 1,716 | 1,671 | 1,712 | 13,100 | 1,712 |
| 2021-07-12 | 1,719 | 1,730 | 1,676 | 1,684 | 14,700 | 1,684 |
| 2021-07-09 | 1,645 | 1,710 | 1,641 | 1,693 | 15,100 | 1,693 |
| 2021-07-08 | 1,700 | 1,700 | 1,645 | 1,647 | 10,800 | 1,647 |
| 2021-07-07 | 1,678 | 1,738 | 1,661 | 1,683 | 23,300 | 1,683 |
| 2021-07-06 | 1,697 | 1,697 | 1,615 | 1,665 | 44,300 | 1,665 |
| 2021-07-05 | 1,741 | 1,768 | 1,683 | 1,700 | 32,900 | 1,700 |
| 2021-07-02 | 1,764 | 1,778 | 1,716 | 1,724 | 38,200 | 1,724 |
| 2021-07-01 | 1,812 | 1,819 | 1,710 | 1,740 | 77,000 | 1,740 |
| 2021-06-30 | 1,780 | 1,837 | 1,751 | 1,772 | 60,900 | 1,772 |
| 2021-06-29 | 1,792 | 1,867 | 1,750 | 1,824 | 116,900 | 1,824 |
| 2021-06-28 | 1,681 | 1,792 | 1,660 | 1,792 | 89,300 | 1,792 |
| 2021-06-25 | 1,587 | 1,692 | 1,586 | 1,680 | 160,200 | 1,680 |
| 2021-06-24 | 1,412 | 1,711 | 1,412 | 1,667 | 515,300 | 1,667 |
| 2021-06-23 | 1,443 | 1,443 | 1,411 | 1,411 | 11,000 | 1,411 |
| 2021-06-22 | 1,445 | 1,465 | 1,443 | 1,443 | 5,700 | 1,443 |
| 2021-06-21 | 1,499 | 1,499 | 1,432 | 1,445 | 16,200 | 1,445 |
| 2021-06-18 | 1,567 | 1,582 | 1,490 | 1,493 | 17,000 | 1,493 |
| 2021-06-17 | 1,551 | 1,587 | 1,540 | 1,565 | 12,200 | 1,565 |
| 2021-06-16 | 1,520 | 1,530 | 1,500 | 1,530 | 4,500 | 1,530 |
| 2021-06-15 | 1,513 | 1,562 | 1,483 | 1,535 | 19,700 | 1,535 |
| 2021-06-14 | 1,553 | 1,556 | 1,515 | 1,518 | 18,400 | 1,518 |
| 2021-06-11 | 1,529 | 1,555 | 1,529 | 1,530 | 11,800 | 1,530 |
| 2021-06-10 | 1,500 | 1,545 | 1,498 | 1,528 | 17,100 | 1,528 |
| 2021-06-09 | 1,449 | 1,477 | 1,447 | 1,475 | 8,300 | 1,475 |
| 2021-06-08 | 1,437 | 1,448 | 1,428 | 1,442 | 9,800 | 1,442 |
| 2021-06-07 | 1,432 | 1,440 | 1,429 | 1,437 | 3,400 | 1,437 |
| 2021-06-04 | 1,466 | 1,466 | 1,422 | 1,430 | 23,200 | 1,430 |
| 2021-06-03 | 1,487 | 1,488 | 1,467 | 1,470 | 11,100 | 1,470 |
| 2021-06-02 | 1,485 | 1,497 | 1,476 | 1,487 | 9,900 | 1,487 |
| 2021-06-01 | 1,527 | 1,527 | 1,496 | 1,497 | 6,900 | 1,497 |
| 2021-05-31 | 1,505 | 1,522 | 1,501 | 1,519 | 5,200 | 1,519 |
| 2021-05-28 | 1,503 | 1,518 | 1,481 | 1,490 | 11,200 | 1,490 |
| 2021-05-27 | 1,522 | 1,536 | 1,480 | 1,497 | 23,100 | 1,497 |
| 2021-05-26 | 1,584 | 1,584 | 1,530 | 1,530 | 15,500 | 1,530 |
| 2021-05-25 | 1,615 | 1,615 | 1,580 | 1,581 | 9,900 | 1,581 |
| 2021-05-24 | 1,590 | 1,610 | 1,586 | 1,600 | 15,200 | 1,600 |
| 2021-05-21 | 1,571 | 1,606 | 1,567 | 1,586 | 16,700 | 1,586 |
| 2021-05-20 | 1,544 | 1,582 | 1,530 | 1,563 | 17,300 | 1,563 |
| 2021-05-19 | 1,520 | 1,570 | 1,509 | 1,548 | 12,900 | 1,548 |
| 2021-05-18 | 1,510 | 1,558 | 1,490 | 1,520 | 20,800 | 1,520 |
| 2021-05-17 | 1,570 | 1,630 | 1,505 | 1,514 | 34,800 | 1,514 |
| 2021-05-14 | 1,501 | 1,569 | 1,450 | 1,569 | 57,700 | 1,569 |
| 2021-05-13 | 1,603 | 1,700 | 1,593 | 1,658 | 50,100 | 1,658 |
| 2021-05-12 | 1,750 | 1,750 | 1,635 | 1,662 | 45,500 | 1,662 |
| 2021-05-11 | 1,747 | 1,760 | 1,727 | 1,755 | 15,900 | 1,755 |
| 2021-05-10 | 1,841 | 1,863 | 1,750 | 1,765 | 34,900 | 1,765 |
| 2021-05-07 | 1,800 | 1,870 | 1,797 | 1,855 | 23,900 | 1,855 |
| 2021-05-06 | 1,805 | 1,805 | 1,712 | 1,780 | 40,100 | 1,780 |
| 2021-04-30 | 1,867 | 1,867 | 1,801 | 1,822 | 44,500 | 1,822 |
| 2021-04-28 | 1,930 | 1,930 | 1,880 | 1,887 | 26,700 | 1,887 |
| 2021-04-27 | 1,984 | 1,990 | 1,900 | 1,930 | 36,600 | 1,930 |
| 2021-04-26 | 1,881 | 1,968 | 1,881 | 1,957 | 38,800 | 1,957 |
| 2021-04-23 | 1,930 | 1,991 | 1,858 | 1,938 | 79,700 | 1,938 |
| 2021-04-22 | 2,004 | 2,105 | 1,803 | 1,935 | 162,900 | 1,935 |
| 2021-04-21 | 2,157 | 2,197 | 2,021 | 2,040 | 132,700 | 2,040 |
| 2021-04-20 | 2,165 | 2,288 | 2,125 | 2,257 | 146,300 | 2,257 |
| 2021-04-19 | 2,070 | 2,195 | 2,021 | 2,165 | 165,500 | 2,165 |
| 2021-04-16 | 2,150 | 2,290 | 1,957 | 1,999 | 414,700 | 1,999 |
| 2021-04-15 | 2,000 | 2,155 | 1,995 | 2,103 | 189,600 | 2,103 |
| 2021-04-14 | 1,850 | 1,955 | 1,850 | 1,950 | 85,100 | 1,950 |
| 2021-04-13 | 1,809 | 1,885 | 1,770 | 1,840 | 82,100 | 1,840 |
| 2021-04-12 | 1,723 | 1,820 | 1,723 | 1,799 | 86,200 | 1,799 |
| 2021-04-09 | 1,731 | 1,734 | 1,668 | 1,709 | 41,400 | 1,709 |
| 2021-04-08 | 1,759 | 1,791 | 1,678 | 1,708 | 80,200 | 1,708 |
| 2021-04-07 | 1,600 | 1,740 | 1,600 | 1,720 | 116,200 | 1,720 |
| 2021-04-06 | 1,610 | 1,610 | 1,540 | 1,586 | 21,400 | 1,586 |
| 2021-04-05 | 1,570 | 1,649 | 1,528 | 1,610 | 57,900 | 1,610 |
| 2021-04-02 | 1,598 | 1,600 | 1,490 | 1,566 | 57,500 | 1,566 |
| 2021-04-01 | 1,448 | 1,620 | 1,445 | 1,560 | 88,300 | 1,560 |
| 2021-03-31 | 1,448 | 1,450 | 1,422 | 1,446 | 8,400 | 1,446 |
| 2021-03-30 | 1,445 | 1,447 | 1,440 | 1,447 | 2,200 | 1,447 |
| 2021-03-29 | 1,450 | 1,470 | 1,438 | 1,459 | 9,600 | 1,459 |
| 2021-03-26 | 1,442 | 1,460 | 1,430 | 1,435 | 7,300 | 1,435 |
| 2021-03-25 | 1,437 | 1,437 | 1,415 | 1,437 | 4,900 | 1,437 |
| 2021-03-24 | 1,448 | 1,448 | 1,407 | 1,437 | 5,400 | 1,437 |
| 2021-03-23 | 1,465 | 1,495 | 1,440 | 1,447 | 10,800 | 1,447 |
| 2021-03-22 | 1,441 | 1,465 | 1,438 | 1,465 | 4,600 | 1,465 |
| 2021-03-19 | 1,440 | 1,451 | 1,429 | 1,438 | 6,100 | 1,438 |
| 2021-03-18 | 1,419 | 1,455 | 1,419 | 1,438 | 5,900 | 1,438 |
| 2021-03-17 | 1,412 | 1,438 | 1,400 | 1,421 | 10,300 | 1,421 |
| 2021-03-16 | 1,423 | 1,429 | 1,407 | 1,413 | 3,400 | 1,413 |
| 2021-03-15 | 1,418 | 1,430 | 1,404 | 1,425 | 3,500 | 1,425 |
| 2021-03-12 | 1,414 | 1,449 | 1,411 | 1,415 | 9,300 | 1,415 |
| 2021-03-11 | 1,409 | 1,412 | 1,396 | 1,412 | 3,200 | 1,412 |
| 2021-03-10 | 1,405 | 1,410 | 1,399 | 1,399 | 3,400 | 1,399 |
| 2021-03-09 | 1,398 | 1,413 | 1,394 | 1,405 | 5,500 | 1,405 |
| 2021-03-08 | 1,400 | 1,404 | 1,390 | 1,398 | 2,300 | 1,398 |
| 2021-03-05 | 1,361 | 1,395 | 1,354 | 1,395 | 7,600 | 1,395 |
| 2021-03-04 | 1,422 | 1,423 | 1,370 | 1,375 | 11,900 | 1,375 |
| 2021-03-03 | 1,418 | 1,421 | 1,396 | 1,409 | 11,800 | 1,409 |
| 2021-03-02 | 1,384 | 1,406 | 1,384 | 1,405 | 6,500 | 1,405 |
| 2021-03-01 | 1,357 | 1,401 | 1,357 | 1,394 | 4,600 | 1,394 |
| 2021-02-26 | 1,354 | 1,394 | 1,340 | 1,350 | 10,400 | 1,350 |
| 2021-02-25 | 1,393 | 1,405 | 1,366 | 1,366 | 11,500 | 1,366 |
| 2021-02-24 | 1,419 | 1,425 | 1,373 | 1,382 | 14,500 | 1,382 |
| 2021-02-22 | 1,441 | 1,467 | 1,419 | 1,419 | 7,600 | 1,419 |
| 2021-02-19 | 1,445 | 1,466 | 1,423 | 1,438 | 13,200 | 1,438 |
| 2021-02-18 | 1,407 | 1,449 | 1,407 | 1,430 | 13,900 | 1,430 |
| 2021-02-17 | 1,411 | 1,419 | 1,387 | 1,407 | 3,700 | 1,407 |
| 2021-02-16 | 1,409 | 1,422 | 1,391 | 1,415 | 8,800 | 1,415 |
| 2021-02-15 | 1,423 | 1,423 | 1,393 | 1,397 | 12,900 | 1,397 |
| 2021-02-12 | 1,436 | 1,436 | 1,419 | 1,423 | 7,100 | 1,423 |
| 2021-02-10 | 1,412 | 1,437 | 1,412 | 1,437 | 8,800 | 1,437 |
| 2021-02-09 | 1,475 | 1,475 | 1,409 | 1,416 | 19,700 | 1,416 |
| 2021-02-08 | 1,487 | 1,513 | 1,471 | 1,473 | 28,000 | 1,473 |
| 2021-02-05 | 1,450 | 1,500 | 1,427 | 1,468 | 32,100 | 1,468 |
| 2021-02-04 | 1,465 | 1,477 | 1,450 | 1,450 | 9,300 | 1,450 |
| 2021-02-03 | 1,430 | 1,475 | 1,429 | 1,457 | 26,400 | 1,457 |
| 2021-02-02 | 1,406 | 1,430 | 1,396 | 1,420 | 12,200 | 1,420 |
| 2021-02-01 | 1,406 | 1,410 | 1,390 | 1,400 | 10,300 | 1,400 |
| 2021-01-29 | 1,401 | 1,410 | 1,371 | 1,410 | 34,100 | 1,410 |
| 2021-01-28 | 1,390 | 1,439 | 1,366 | 1,405 | 128,900 | 1,405 |
| 2021-01-27 | 1,271 | 1,282 | 1,270 | 1,273 | 6,100 | 1,273 |
| 2021-01-26 | 1,272 | 1,280 | 1,258 | 1,271 | 8,200 | 1,271 |
| 2021-01-25 | 1,277 | 1,277 | 1,252 | 1,272 | 6,000 | 1,272 |
| 2021-01-22 | 1,253 | 1,257 | 1,244 | 1,250 | 3,000 | 1,250 |
| 2021-01-21 | 1,245 | 1,248 | 1,236 | 1,244 | 1,300 | 1,244 |
| 2021-01-20 | 1,236 | 1,236 | 1,220 | 1,234 | 2,300 | 1,234 |
| 2021-01-19 | 1,241 | 1,241 | 1,210 | 1,218 | 7,800 | 1,218 |
| 2021-01-18 | 1,241 | 1,257 | 1,236 | 1,236 | 5,800 | 1,236 |
| 2021-01-15 | 1,246 | 1,255 | 1,241 | 1,241 | 5,200 | 1,241 |
| 2021-01-14 | 1,289 | 1,289 | 1,240 | 1,245 | 11,100 | 1,245 |
| 2021-01-13 | 1,246 | 1,289 | 1,235 | 1,289 | 13,900 | 1,289 |
| 2021-01-12 | 1,211 | 1,270 | 1,208 | 1,235 | 17,100 | 1,235 |
| 2021-01-08 | 1,190 | 1,206 | 1,181 | 1,205 | 7,500 | 1,205 |
| 2021-01-07 | 1,188 | 1,190 | 1,178 | 1,180 | 5,300 | 1,180 |
| 2021-01-06 | 1,185 | 1,188 | 1,170 | 1,188 | 9,100 | 1,188 |
| 2021-01-05 | 1,172 | 1,190 | 1,171 | 1,172 | 6,100 | 1,172 |
| 2021-01-04 | 1,186 | 1,197 | 1,170 | 1,181 | 6,800 | 1,181 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株