2335 (株)キューブシステム 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 | 1,039 | 1,049 | 1,032 | 1,045 | 31,500 | 1,045 |
| 2021-12-29 | 1,023 | 1,039 | 1,012 | 1,039 | 44,400 | 1,039 |
| 2021-12-28 | 1,050 | 1,060 | 1,010 | 1,023 | 92,500 | 1,023 |
| 2021-12-27 | 1,000 | 1,050 | 998 | 1,050 | 139,900 | 1,050 |
| 2021-12-24 | 969 | 977 | 968 | 977 | 30,800 | 977 |
| 2021-12-23 | 963 | 968 | 961 | 967 | 15,100 | 967 |
| 2021-12-22 | 948 | 958 | 942 | 955 | 17,200 | 955 |
| 2021-12-21 | 937 | 948 | 929 | 948 | 25,300 | 948 |
| 2021-12-20 | 949 | 955 | 929 | 929 | 44,400 | 929 |
| 2021-12-17 | 973 | 973 | 956 | 960 | 13,300 | 960 |
| 2021-12-16 | 975 | 980 | 969 | 970 | 15,000 | 970 |
| 2021-12-15 | 953 | 973 | 953 | 969 | 14,700 | 969 |
| 2021-12-14 | 965 | 968 | 949 | 956 | 19,100 | 956 |
| 2021-12-13 | 967 | 973 | 955 | 964 | 19,700 | 964 |
| 2021-12-10 | 978 | 978 | 963 | 967 | 52,200 | 967 |
| 2021-12-09 | 949 | 953 | 941 | 948 | 18,700 | 948 |
| 2021-12-08 | 959 | 959 | 948 | 950 | 39,100 | 950 |
| 2021-12-07 | 914 | 947 | 914 | 947 | 45,200 | 947 |
| 2021-12-06 | 904 | 916 | 897 | 906 | 24,700 | 906 |
| 2021-12-03 | 897 | 908 | 891 | 904 | 30,600 | 904 |
| 2021-12-02 | 900 | 911 | 888 | 888 | 26,000 | 888 |
| 2021-12-01 | 887 | 905 | 879 | 900 | 30,900 | 900 |
| 2021-11-30 | 912 | 932 | 898 | 898 | 41,000 | 898 |
| 2021-11-29 | 924 | 940 | 903 | 905 | 59,600 | 905 |
| 2021-11-26 | 987 | 987 | 953 | 953 | 40,400 | 953 |
| 2021-11-25 | 990 | 990 | 982 | 983 | 12,900 | 983 |
| 2021-11-24 | 990 | 990 | 980 | 983 | 16,700 | 983 |
| 2021-11-22 | 987 | 998 | 978 | 994 | 17,700 | 994 |
| 2021-11-19 | 989 | 993 | 979 | 987 | 18,600 | 987 |
| 2021-11-18 | 996 | 998 | 987 | 989 | 14,900 | 989 |
| 2021-11-17 | 1,008 | 1,008 | 996 | 996 | 16,400 | 996 |
| 2021-11-16 | 1,001 | 1,008 | 999 | 1,008 | 17,000 | 1,008 |
| 2021-11-15 | 1,000 | 1,003 | 996 | 1,003 | 18,400 | 1,003 |
| 2021-11-12 | 975 | 994 | 975 | 994 | 11,300 | 994 |
| 2021-11-11 | 980 | 983 | 971 | 977 | 18,200 | 977 |
| 2021-11-10 | 985 | 990 | 980 | 981 | 11,800 | 981 |
| 2021-11-09 | 1,004 | 1,008 | 984 | 984 | 41,400 | 984 |
| 2021-11-08 | 1,027 | 1,029 | 1,001 | 1,001 | 38,900 | 1,001 |
| 2021-11-05 | 1,030 | 1,058 | 1,016 | 1,035 | 84,800 | 1,035 |
| 2021-11-04 | 1,010 | 1,046 | 1,010 | 1,046 | 67,900 | 1,046 |
| 2021-11-02 | 1,007 | 1,019 | 1,006 | 1,010 | 21,800 | 1,010 |
| 2021-11-01 | 1,002 | 1,006 | 994 | 1,006 | 17,900 | 1,006 |
| 2021-10-29 | 998 | 1,000 | 991 | 998 | 17,600 | 998 |
| 2021-10-28 | 994 | 1,001 | 992 | 997 | 18,400 | 997 |
| 2021-10-27 | 1,005 | 1,005 | 995 | 1,000 | 9,100 | 1,000 |
| 2021-10-26 | 1,004 | 1,007 | 999 | 1,005 | 8,700 | 1,005 |
| 2021-10-25 | 999 | 1,000 | 992 | 999 | 13,700 | 999 |
| 2021-10-22 | 998 | 1,009 | 995 | 999 | 12,900 | 999 |
| 2021-10-21 | 1,010 | 1,012 | 996 | 996 | 19,300 | 996 |
| 2021-10-20 | 1,015 | 1,021 | 1,012 | 1,013 | 13,500 | 1,013 |
| 2021-10-19 | 1,011 | 1,018 | 1,010 | 1,018 | 9,900 | 1,018 |
| 2021-10-18 | 1,027 | 1,027 | 1,010 | 1,015 | 16,700 | 1,015 |
| 2021-10-15 | 1,012 | 1,017 | 1,006 | 1,017 | 20,400 | 1,017 |
| 2021-10-14 | 1,003 | 1,010 | 998 | 1,003 | 15,800 | 1,003 |
| 2021-10-13 | 995 | 1,003 | 990 | 1,003 | 21,800 | 1,003 |
| 2021-10-12 | 1,017 | 1,017 | 1,000 | 1,002 | 14,600 | 1,002 |
| 2021-10-11 | 1,013 | 1,021 | 995 | 1,021 | 17,200 | 1,021 |
| 2021-10-08 | 1,000 | 1,013 | 1,000 | 1,004 | 19,400 | 1,004 |
| 2021-10-07 | 986 | 1,004 | 986 | 997 | 26,700 | 997 |
| 2021-10-06 | 1,000 | 1,009 | 977 | 985 | 37,100 | 985 |
| 2021-10-05 | 992 | 998 | 975 | 983 | 46,300 | 983 |
| 2021-10-04 | 1,027 | 1,027 | 1,000 | 1,001 | 35,700 | 1,001 |
| 2021-10-01 | 1,026 | 1,035 | 1,012 | 1,019 | 30,200 | 1,019 |
| 2021-09-30 | 1,048 | 1,048 | 1,025 | 1,035 | 31,800 | 1,035 |
| 2021-09-29 | 1,060 | 1,066 | 1,040 | 1,046 | 109,500 | 1,046 |
| 2021-09-28 | 1,110 | 1,110 | 1,080 | 1,086 | 170,800 | 1,086 |
| 2021-09-27 | 1,128 | 1,129 | 1,115 | 1,115 | 47,300 | 1,115 |
| 2021-09-24 | 1,110 | 1,121 | 1,105 | 1,120 | 47,700 | 1,120 |
| 2021-09-22 | 1,097 | 1,107 | 1,092 | 1,092 | 44,200 | 1,092 |
| 2021-09-21 | 1,100 | 1,103 | 1,087 | 1,102 | 36,900 | 1,102 |
| 2021-09-17 | 1,112 | 1,125 | 1,101 | 1,125 | 46,800 | 1,125 |
| 2021-09-16 | 1,141 | 1,141 | 1,093 | 1,110 | 72,600 | 1,110 |
| 2021-09-15 | 1,141 | 1,149 | 1,133 | 1,147 | 40,600 | 1,147 |
| 2021-09-14 | 1,167 | 1,167 | 1,145 | 1,158 | 50,300 | 1,158 |
| 2021-09-13 | 1,150 | 1,166 | 1,147 | 1,166 | 44,700 | 1,166 |
| 2021-09-10 | 1,118 | 1,152 | 1,112 | 1,152 | 111,700 | 1,152 |
| 2021-09-09 | 1,125 | 1,133 | 1,108 | 1,115 | 40,800 | 1,115 |
| 2021-09-08 | 1,125 | 1,132 | 1,117 | 1,130 | 36,200 | 1,130 |
| 2021-09-07 | 1,149 | 1,149 | 1,120 | 1,125 | 52,000 | 1,125 |
| 2021-09-06 | 1,105 | 1,148 | 1,105 | 1,148 | 69,400 | 1,148 |
| 2021-09-03 | 1,119 | 1,119 | 1,101 | 1,102 | 175,500 | 1,102 |
| 2021-09-02 | 1,111 | 1,117 | 1,107 | 1,107 | 30,500 | 1,107 |
| 2021-09-01 | 1,100 | 1,108 | 1,083 | 1,108 | 29,300 | 1,108 |
| 2021-08-31 | 1,090 | 1,105 | 1,090 | 1,093 | 53,200 | 1,093 |
| 2021-08-30 | 1,064 | 1,095 | 1,060 | 1,095 | 63,600 | 1,095 |
| 2021-08-27 | 1,050 | 1,058 | 1,037 | 1,053 | 54,900 | 1,053 |
| 2021-08-26 | 1,061 | 1,069 | 1,052 | 1,055 | 42,500 | 1,055 |
| 2021-08-25 | 1,040 | 1,053 | 1,039 | 1,052 | 35,300 | 1,052 |
| 2021-08-24 | 1,032 | 1,042 | 1,031 | 1,039 | 28,200 | 1,039 |
| 2021-08-23 | 1,004 | 1,029 | 1,004 | 1,026 | 30,100 | 1,026 |
| 2021-08-20 | 1,008 | 1,019 | 996 | 1,004 | 55,900 | 1,004 |
| 2021-08-19 | 1,008 | 1,020 | 1,008 | 1,009 | 23,600 | 1,009 |
| 2021-08-18 | 981 | 1,013 | 978 | 1,008 | 40,100 | 1,008 |
| 2021-08-17 | 1,016 | 1,016 | 983 | 984 | 57,100 | 984 |
| 2021-08-16 | 1,038 | 1,038 | 1,015 | 1,015 | 20,800 | 1,015 |
| 2021-08-13 | 1,033 | 1,043 | 1,029 | 1,039 | 22,300 | 1,039 |
| 2021-08-12 | 1,035 | 1,044 | 1,030 | 1,030 | 18,800 | 1,030 |
| 2021-08-11 | 1,040 | 1,051 | 1,035 | 1,039 | 20,800 | 1,039 |
| 2021-08-10 | 1,034 | 1,045 | 1,028 | 1,045 | 18,700 | 1,045 |
| 2021-08-06 | 1,023 | 1,037 | 1,010 | 1,021 | 28,700 | 1,021 |
| 2021-08-05 | 1,078 | 1,078 | 1,026 | 1,029 | 87,900 | 1,029 |
| 2021-08-04 | 1,012 | 1,014 | 1,000 | 1,000 | 23,300 | 1,000 |
| 2021-08-03 | 1,008 | 1,018 | 1,008 | 1,013 | 10,600 | 1,013 |
| 2021-08-02 | 1,005 | 1,010 | 1,000 | 1,008 | 21,800 | 1,008 |
| 2021-07-30 | 1,012 | 1,012 | 997 | 997 | 23,900 | 997 |
| 2021-07-29 | 997 | 1,013 | 997 | 1,009 | 12,500 | 1,009 |
| 2021-07-28 | 1,009 | 1,011 | 994 | 996 | 30,800 | 996 |
| 2021-07-27 | 1,016 | 1,021 | 1,009 | 1,014 | 11,100 | 1,014 |
| 2021-07-26 | 1,025 | 1,028 | 1,012 | 1,016 | 28,000 | 1,016 |
| 2021-07-21 | 1,014 | 1,023 | 1,009 | 1,019 | 23,500 | 1,019 |
| 2021-07-20 | 1,007 | 1,015 | 997 | 997 | 28,700 | 997 |
| 2021-07-19 | 1,021 | 1,024 | 1,005 | 1,014 | 39,100 | 1,014 |
| 2021-07-16 | 1,021 | 1,033 | 1,021 | 1,021 | 12,200 | 1,021 |
| 2021-07-15 | 1,044 | 1,044 | 1,021 | 1,021 | 18,200 | 1,021 |
| 2021-07-14 | 1,044 | 1,048 | 1,036 | 1,043 | 18,200 | 1,043 |
| 2021-07-13 | 1,025 | 1,038 | 1,025 | 1,031 | 21,100 | 1,031 |
| 2021-07-12 | 1,022 | 1,031 | 1,017 | 1,024 | 25,500 | 1,024 |
| 2021-07-09 | 993 | 1,013 | 989 | 1,008 | 59,300 | 1,008 |
| 2021-07-08 | 1,019 | 1,023 | 997 | 997 | 26,800 | 997 |
| 2021-07-07 | 1,030 | 1,030 | 1,018 | 1,019 | 18,800 | 1,019 |
| 2021-07-06 | 1,031 | 1,034 | 1,023 | 1,034 | 15,700 | 1,034 |
| 2021-07-05 | 1,041 | 1,051 | 1,031 | 1,031 | 13,800 | 1,031 |
| 2021-07-02 | 1,038 | 1,050 | 1,036 | 1,050 | 14,100 | 1,050 |
| 2021-07-01 | 1,046 | 1,048 | 1,031 | 1,031 | 25,300 | 1,031 |
| 2021-06-30 | 1,061 | 1,066 | 1,046 | 1,046 | 18,800 | 1,046 |
| 2021-06-29 | 1,050 | 1,061 | 1,042 | 1,056 | 55,600 | 1,056 |
| 2021-06-28 | 1,050 | 1,055 | 1,044 | 1,052 | 18,800 | 1,052 |
| 2021-06-25 | 1,065 | 1,065 | 1,050 | 1,050 | 34,200 | 1,050 |
| 2021-06-24 | 1,070 | 1,074 | 1,049 | 1,066 | 50,300 | 1,066 |
| 2021-06-23 | 1,034 | 1,059 | 1,034 | 1,058 | 109,600 | 1,058 |
| 2021-06-22 | 1,008 | 1,022 | 1,004 | 1,019 | 32,500 | 1,019 |
| 2021-06-21 | 998 | 1,005 | 989 | 992 | 42,600 | 992 |
| 2021-06-18 | 1,040 | 1,040 | 1,010 | 1,010 | 26,500 | 1,010 |
| 2021-06-17 | 1,030 | 1,034 | 1,025 | 1,033 | 22,100 | 1,033 |
| 2021-06-16 | 1,042 | 1,042 | 1,029 | 1,034 | 21,300 | 1,034 |
| 2021-06-15 | 1,055 | 1,058 | 1,042 | 1,042 | 21,300 | 1,042 |
| 2021-06-14 | 1,064 | 1,072 | 1,043 | 1,060 | 46,200 | 1,060 |
| 2021-06-11 | 1,034 | 1,050 | 1,034 | 1,034 | 39,200 | 1,034 |
| 2021-06-10 | 1,022 | 1,034 | 1,015 | 1,034 | 31,400 | 1,034 |
| 2021-06-09 | 1,036 | 1,039 | 1,024 | 1,024 | 16,400 | 1,024 |
| 2021-06-08 | 1,024 | 1,034 | 1,023 | 1,030 | 20,100 | 1,030 |
| 2021-06-07 | 1,030 | 1,039 | 1,027 | 1,032 | 29,400 | 1,032 |
| 2021-06-04 | 1,048 | 1,048 | 1,017 | 1,017 | 30,500 | 1,017 |
| 2021-06-03 | 1,041 | 1,058 | 1,039 | 1,044 | 25,600 | 1,044 |
| 2021-06-02 | 1,057 | 1,057 | 1,041 | 1,041 | 30,600 | 1,041 |
| 2021-06-01 | 1,043 | 1,058 | 1,035 | 1,055 | 35,200 | 1,055 |
| 2021-05-31 | 1,043 | 1,055 | 1,040 | 1,042 | 30,200 | 1,042 |
| 2021-05-28 | 1,070 | 1,078 | 1,048 | 1,053 | 30,500 | 1,053 |
| 2021-05-27 | 1,059 | 1,070 | 1,051 | 1,054 | 30,300 | 1,054 |
| 2021-05-26 | 1,073 | 1,088 | 1,061 | 1,067 | 27,900 | 1,067 |
| 2021-05-25 | 1,110 | 1,110 | 1,073 | 1,073 | 46,800 | 1,073 |
| 2021-05-24 | 1,111 | 1,111 | 1,088 | 1,094 | 49,400 | 1,094 |
| 2021-05-21 | 1,110 | 1,120 | 1,092 | 1,114 | 73,500 | 1,114 |
| 2021-05-20 | 1,092 | 1,133 | 1,092 | 1,110 | 235,000 | 1,110 |
| 2021-05-19 | 1,030 | 1,062 | 1,025 | 1,048 | 43,500 | 1,048 |
| 2021-05-18 | 1,029 | 1,045 | 1,018 | 1,032 | 51,100 | 1,032 |
| 2021-05-17 | 1,025 | 1,047 | 1,013 | 1,020 | 64,700 | 1,020 |
| 2021-05-14 | 1,008 | 1,031 | 999 | 1,019 | 63,800 | 1,019 |
| 2021-05-13 | 997 | 1,016 | 985 | 998 | 83,500 | 998 |
| 2021-05-12 | 1,025 | 1,057 | 1,002 | 1,016 | 161,900 | 1,016 |
| 2021-05-11 | 1,088 | 1,093 | 1,063 | 1,075 | 150,500 | 1,075 |
| 2021-05-10 | 1,110 | 1,110 | 1,088 | 1,099 | 59,000 | 1,099 |
| 2021-05-07 | 1,115 | 1,125 | 1,102 | 1,111 | 63,500 | 1,111 |
| 2021-05-06 | 1,140 | 1,140 | 1,116 | 1,116 | 61,900 | 1,116 |
| 2021-04-30 | 1,150 | 1,154 | 1,141 | 1,144 | 34,000 | 1,144 |
| 2021-04-28 | 1,150 | 1,158 | 1,133 | 1,151 | 77,400 | 1,151 |
| 2021-04-27 | 1,156 | 1,164 | 1,150 | 1,150 | 38,700 | 1,150 |
| 2021-04-26 | 1,177 | 1,177 | 1,148 | 1,158 | 49,400 | 1,158 |
| 2021-04-23 | 1,163 | 1,183 | 1,153 | 1,165 | 43,800 | 1,165 |
| 2021-04-22 | 1,158 | 1,173 | 1,158 | 1,170 | 35,700 | 1,170 |
| 2021-04-21 | 1,201 | 1,202 | 1,150 | 1,151 | 194,500 | 1,151 |
| 2021-04-20 | 1,225 | 1,241 | 1,208 | 1,226 | 73,500 | 1,226 |
| 2021-04-19 | 1,216 | 1,235 | 1,204 | 1,233 | 66,000 | 1,233 |
| 2021-04-16 | 1,207 | 1,225 | 1,201 | 1,216 | 64,100 | 1,216 |
| 2021-04-15 | 1,232 | 1,239 | 1,200 | 1,208 | 112,700 | 1,208 |
| 2021-04-14 | 1,195 | 1,225 | 1,192 | 1,221 | 96,200 | 1,221 |
| 2021-04-13 | 1,220 | 1,257 | 1,184 | 1,195 | 235,100 | 1,195 |
| 2021-04-12 | 1,201 | 1,204 | 1,187 | 1,200 | 51,000 | 1,200 |
| 2021-04-09 | 1,185 | 1,200 | 1,175 | 1,200 | 55,000 | 1,200 |
| 2021-04-08 | 1,205 | 1,205 | 1,168 | 1,179 | 58,500 | 1,179 |
| 2021-04-07 | 1,162 | 1,207 | 1,159 | 1,203 | 83,100 | 1,203 |
| 2021-04-06 | 1,192 | 1,192 | 1,160 | 1,168 | 62,700 | 1,168 |
| 2021-04-05 | 1,205 | 1,213 | 1,185 | 1,189 | 67,600 | 1,189 |
| 2021-04-02 | 1,194 | 1,202 | 1,181 | 1,182 | 42,400 | 1,182 |
| 2021-04-01 | 1,184 | 1,195 | 1,177 | 1,190 | 40,300 | 1,190 |
| 2021-03-31 | 1,159 | 1,187 | 1,156 | 1,176 | 44,000 | 1,176 |
| 2021-03-30 | 1,161 | 1,181 | 1,154 | 1,159 | 63,500 | 1,159 |
| 2021-03-29 | 1,190 | 1,207 | 1,176 | 1,191 | 80,700 | 1,191 |
| 2021-03-26 | 1,181 | 1,188 | 1,170 | 1,183 | 39,100 | 1,183 |
| 2021-03-25 | 1,155 | 1,171 | 1,135 | 1,167 | 74,700 | 1,167 |
| 2021-03-24 | 1,180 | 1,180 | 1,152 | 1,156 | 62,400 | 1,156 |
| 2021-03-23 | 1,208 | 1,212 | 1,186 | 1,186 | 45,800 | 1,186 |
| 2021-03-22 | 1,219 | 1,219 | 1,188 | 1,203 | 59,400 | 1,203 |
| 2021-03-19 | 1,190 | 1,222 | 1,176 | 1,222 | 119,300 | 1,222 |
| 2021-03-18 | 1,189 | 1,206 | 1,180 | 1,203 | 105,000 | 1,203 |
| 2021-03-17 | 1,153 | 1,167 | 1,149 | 1,162 | 40,800 | 1,162 |
| 2021-03-16 | 1,137 | 1,154 | 1,132 | 1,153 | 57,500 | 1,153 |
| 2021-03-15 | 1,157 | 1,158 | 1,126 | 1,136 | 58,100 | 1,136 |
| 2021-03-12 | 1,126 | 1,138 | 1,119 | 1,138 | 65,800 | 1,138 |
| 2021-03-11 | 1,081 | 1,120 | 1,078 | 1,120 | 86,300 | 1,120 |
| 2021-03-10 | 1,072 | 1,105 | 1,070 | 1,092 | 65,800 | 1,092 |
| 2021-03-09 | 1,061 | 1,082 | 1,035 | 1,078 | 69,800 | 1,078 |
| 2021-03-08 | 1,068 | 1,086 | 1,056 | 1,062 | 68,600 | 1,062 |
| 2021-03-05 | 1,060 | 1,067 | 1,023 | 1,067 | 83,000 | 1,067 |
| 2021-03-04 | 1,075 | 1,085 | 1,057 | 1,075 | 100,900 | 1,075 |
| 2021-03-03 | 1,126 | 1,126 | 1,086 | 1,092 | 80,600 | 1,092 |
| 2021-03-02 | 1,120 | 1,137 | 1,107 | 1,116 | 66,500 | 1,116 |
| 2021-03-01 | 1,089 | 1,102 | 1,080 | 1,100 | 59,200 | 1,100 |
| 2021-02-26 | 1,085 | 1,109 | 1,077 | 1,089 | 133,000 | 1,089 |
| 2021-02-25 | 1,120 | 1,136 | 1,111 | 1,115 | 77,300 | 1,115 |
| 2021-02-24 | 1,167 | 1,170 | 1,109 | 1,112 | 134,100 | 1,112 |
| 2021-02-22 | 1,160 | 1,176 | 1,154 | 1,172 | 73,400 | 1,172 |
| 2021-02-19 | 1,136 | 1,166 | 1,132 | 1,164 | 116,800 | 1,164 |
| 2021-02-18 | 1,183 | 1,184 | 1,127 | 1,131 | 117,800 | 1,131 |
| 2021-02-17 | 1,180 | 1,188 | 1,170 | 1,172 | 67,600 | 1,172 |
| 2021-02-16 | 1,213 | 1,215 | 1,187 | 1,189 | 69,500 | 1,189 |
| 2021-02-15 | 1,185 | 1,206 | 1,179 | 1,206 | 70,200 | 1,206 |
| 2021-02-12 | 1,203 | 1,203 | 1,174 | 1,182 | 64,000 | 1,182 |
| 2021-02-10 | 1,172 | 1,208 | 1,172 | 1,199 | 82,400 | 1,199 |
| 2021-02-09 | 1,175 | 1,181 | 1,162 | 1,178 | 61,200 | 1,178 |
| 2021-02-08 | 1,175 | 1,180 | 1,163 | 1,178 | 87,200 | 1,178 |
| 2021-02-05 | 1,185 | 1,193 | 1,169 | 1,179 | 75,900 | 1,179 |
| 2021-02-04 | 1,177 | 1,187 | 1,158 | 1,182 | 89,100 | 1,182 |
| 2021-02-03 | 1,191 | 1,196 | 1,177 | 1,177 | 84,900 | 1,177 |
| 2021-02-02 | 1,184 | 1,207 | 1,181 | 1,191 | 93,300 | 1,191 |
| 2021-02-01 | 1,150 | 1,189 | 1,136 | 1,184 | 123,000 | 1,184 |
| 2021-01-29 | 1,231 | 1,233 | 1,166 | 1,166 | 232,600 | 1,166 |
| 2021-01-28 | 1,230 | 1,258 | 1,200 | 1,231 | 411,300 | 1,231 |
| 2021-01-27 | 1,295 | 1,297 | 1,263 | 1,282 | 225,200 | 1,282 |
| 2021-01-26 | 1,291 | 1,296 | 1,257 | 1,265 | 106,800 | 1,265 |
| 2021-01-25 | 1,265 | 1,289 | 1,255 | 1,285 | 109,700 | 1,285 |
| 2021-01-22 | 1,242 | 1,256 | 1,236 | 1,250 | 60,200 | 1,250 |
| 2021-01-21 | 1,224 | 1,256 | 1,219 | 1,251 | 95,400 | 1,251 |
| 2021-01-20 | 1,222 | 1,240 | 1,216 | 1,233 | 74,000 | 1,233 |
| 2021-01-19 | 1,236 | 1,247 | 1,220 | 1,226 | 62,900 | 1,226 |
| 2021-01-18 | 1,220 | 1,232 | 1,195 | 1,232 | 77,700 | 1,232 |
| 2021-01-15 | 1,246 | 1,246 | 1,217 | 1,230 | 80,700 | 1,230 |
| 2021-01-14 | 1,250 | 1,276 | 1,227 | 1,242 | 95,800 | 1,242 |
| 2021-01-13 | 1,242 | 1,264 | 1,239 | 1,256 | 73,100 | 1,256 |
| 2021-01-12 | 1,243 | 1,245 | 1,224 | 1,239 | 80,800 | 1,239 |
| 2021-01-08 | 1,245 | 1,259 | 1,231 | 1,259 | 79,300 | 1,259 |
| 2021-01-07 | 1,249 | 1,252 | 1,231 | 1,237 | 54,800 | 1,237 |
| 2021-01-06 | 1,242 | 1,266 | 1,228 | 1,234 | 56,100 | 1,234 |
| 2021-01-05 | 1,229 | 1,253 | 1,219 | 1,242 | 84,800 | 1,242 |
| 2021-01-04 | 1,234 | 1,245 | 1,201 | 1,228 | 88,700 | 1,228 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2011-03-29]1株→1.5株 [2010-03-29]1株→2株 [2005-09-27]1株→1.5株 [2004-09-27]1株→2株 [2003-09-25]1株→1.2株