2371 (株)カカクコム 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 | 3,095 | 3,100 | 3,060 | 3,070 | 376,700 | 3,070 |
| 2021-12-29 | 3,185 | 3,190 | 3,130 | 3,135 | 227,900 | 3,135 |
| 2021-12-28 | 3,120 | 3,165 | 3,115 | 3,155 | 352,000 | 3,155 |
| 2021-12-27 | 3,160 | 3,175 | 3,120 | 3,120 | 236,000 | 3,120 |
| 2021-12-24 | 3,160 | 3,200 | 3,160 | 3,170 | 229,600 | 3,170 |
| 2021-12-23 | 3,090 | 3,155 | 3,085 | 3,145 | 346,500 | 3,145 |
| 2021-12-22 | 3,155 | 3,160 | 3,100 | 3,135 | 354,500 | 3,135 |
| 2021-12-21 | 3,145 | 3,155 | 3,075 | 3,115 | 329,100 | 3,115 |
| 2021-12-20 | 3,080 | 3,135 | 3,040 | 3,075 | 425,600 | 3,075 |
| 2021-12-17 | 3,155 | 3,170 | 3,095 | 3,120 | 527,100 | 3,120 |
| 2021-12-16 | 3,245 | 3,255 | 3,185 | 3,195 | 407,800 | 3,195 |
| 2021-12-15 | 3,140 | 3,205 | 3,135 | 3,190 | 432,500 | 3,190 |
| 2021-12-14 | 3,205 | 3,260 | 3,185 | 3,210 | 478,900 | 3,210 |
| 2021-12-13 | 3,300 | 3,320 | 3,260 | 3,260 | 282,700 | 3,260 |
| 2021-12-10 | 3,325 | 3,355 | 3,265 | 3,285 | 666,000 | 3,285 |
| 2021-12-09 | 3,410 | 3,440 | 3,340 | 3,360 | 504,900 | 3,360 |
| 2021-12-08 | 3,360 | 3,425 | 3,310 | 3,320 | 567,300 | 3,320 |
| 2021-12-07 | 3,280 | 3,315 | 3,215 | 3,290 | 610,200 | 3,290 |
| 2021-12-06 | 3,200 | 3,210 | 3,145 | 3,175 | 361,700 | 3,175 |
| 2021-12-03 | 3,120 | 3,240 | 3,100 | 3,240 | 793,200 | 3,240 |
| 2021-12-02 | 3,120 | 3,150 | 3,040 | 3,085 | 555,300 | 3,085 |
| 2021-12-01 | 3,175 | 3,205 | 3,130 | 3,170 | 412,100 | 3,170 |
| 2021-11-30 | 3,320 | 3,345 | 3,170 | 3,175 | 1,248,900 | 3,175 |
| 2021-11-29 | 3,230 | 3,350 | 3,230 | 3,250 | 684,000 | 3,250 |
| 2021-11-26 | 3,450 | 3,465 | 3,305 | 3,365 | 547,200 | 3,365 |
| 2021-11-25 | 3,500 | 3,510 | 3,405 | 3,410 | 302,000 | 3,410 |
| 2021-11-24 | 3,570 | 3,570 | 3,430 | 3,445 | 544,000 | 3,445 |
| 2021-11-22 | 3,610 | 3,660 | 3,580 | 3,635 | 451,300 | 3,635 |
| 2021-11-19 | 3,595 | 3,665 | 3,575 | 3,650 | 418,500 | 3,650 |
| 2021-11-18 | 3,600 | 3,625 | 3,540 | 3,600 | 444,500 | 3,600 |
| 2021-11-17 | 3,645 | 3,675 | 3,600 | 3,640 | 431,500 | 3,640 |
| 2021-11-16 | 3,665 | 3,690 | 3,615 | 3,645 | 402,900 | 3,645 |
| 2021-11-15 | 3,565 | 3,680 | 3,565 | 3,635 | 443,800 | 3,635 |
| 2021-11-12 | 3,535 | 3,605 | 3,515 | 3,550 | 501,300 | 3,550 |
| 2021-11-11 | 3,380 | 3,500 | 3,360 | 3,480 | 753,800 | 3,480 |
| 2021-11-10 | 3,455 | 3,490 | 3,380 | 3,450 | 705,600 | 3,450 |
| 2021-11-09 | 3,640 | 3,695 | 3,520 | 3,525 | 714,500 | 3,525 |
| 2021-11-08 | 3,660 | 3,765 | 3,600 | 3,685 | 1,029,600 | 3,685 |
| 2021-11-05 | 3,555 | 3,680 | 3,515 | 3,670 | 808,200 | 3,670 |
| 2021-11-04 | 3,540 | 3,600 | 3,515 | 3,540 | 919,800 | 3,540 |
| 2021-11-02 | 3,665 | 3,700 | 3,565 | 3,610 | 561,300 | 3,610 |
| 2021-11-01 | 3,800 | 3,815 | 3,675 | 3,695 | 838,600 | 3,695 |
| 2021-10-29 | 3,785 | 3,805 | 3,700 | 3,765 | 473,800 | 3,765 |
| 2021-10-28 | 3,690 | 3,750 | 3,690 | 3,740 | 337,500 | 3,740 |
| 2021-10-27 | 3,605 | 3,695 | 3,595 | 3,690 | 506,800 | 3,690 |
| 2021-10-26 | 3,575 | 3,615 | 3,550 | 3,595 | 555,000 | 3,595 |
| 2021-10-25 | 3,580 | 3,605 | 3,540 | 3,605 | 628,200 | 3,605 |
| 2021-10-22 | 3,665 | 3,700 | 3,595 | 3,650 | 538,000 | 3,650 |
| 2021-10-21 | 3,680 | 3,775 | 3,655 | 3,695 | 1,120,600 | 3,695 |
| 2021-10-20 | 3,860 | 3,915 | 3,805 | 3,820 | 598,400 | 3,820 |
| 2021-10-19 | 3,810 | 3,875 | 3,750 | 3,825 | 531,800 | 3,825 |
| 2021-10-18 | 3,780 | 3,780 | 3,695 | 3,740 | 487,100 | 3,740 |
| 2021-10-15 | 3,815 | 3,815 | 3,755 | 3,780 | 572,300 | 3,780 |
| 2021-10-14 | 3,775 | 3,855 | 3,755 | 3,815 | 470,700 | 3,815 |
| 2021-10-13 | 3,795 | 3,850 | 3,765 | 3,770 | 344,600 | 3,770 |
| 2021-10-12 | 3,860 | 3,860 | 3,735 | 3,810 | 363,700 | 3,810 |
| 2021-10-11 | 3,760 | 3,830 | 3,705 | 3,830 | 387,500 | 3,830 |
| 2021-10-08 | 3,815 | 3,875 | 3,795 | 3,810 | 619,300 | 3,810 |
| 2021-10-07 | 3,660 | 3,775 | 3,635 | 3,745 | 654,600 | 3,745 |
| 2021-10-06 | 3,750 | 3,790 | 3,590 | 3,615 | 756,500 | 3,615 |
| 2021-10-05 | 3,645 | 3,710 | 3,630 | 3,700 | 585,300 | 3,700 |
| 2021-10-04 | 3,655 | 3,720 | 3,620 | 3,705 | 533,100 | 3,705 |
| 2021-10-01 | 3,595 | 3,675 | 3,565 | 3,615 | 539,600 | 3,615 |
| 2021-09-30 | 3,600 | 3,660 | 3,580 | 3,625 | 840,900 | 3,625 |
| 2021-09-29 | 3,625 | 3,675 | 3,610 | 3,670 | 548,200 | 3,670 |
| 2021-09-28 | 3,755 | 3,770 | 3,665 | 3,715 | 511,500 | 3,715 |
| 2021-09-27 | 3,840 | 3,890 | 3,810 | 3,815 | 402,800 | 3,815 |
| 2021-09-24 | 3,770 | 3,845 | 3,720 | 3,810 | 468,200 | 3,810 |
| 2021-09-22 | 3,740 | 3,745 | 3,650 | 3,675 | 423,300 | 3,675 |
| 2021-09-21 | 3,620 | 3,730 | 3,565 | 3,705 | 710,200 | 3,705 |
| 2021-09-17 | 3,725 | 3,770 | 3,685 | 3,750 | 742,400 | 3,750 |
| 2021-09-16 | 3,750 | 3,760 | 3,680 | 3,730 | 623,800 | 3,730 |
| 2021-09-15 | 3,800 | 3,865 | 3,740 | 3,755 | 643,800 | 3,755 |
| 2021-09-14 | 3,830 | 3,860 | 3,770 | 3,795 | 674,000 | 3,795 |
| 2021-09-13 | 3,825 | 3,890 | 3,825 | 3,885 | 356,200 | 3,885 |
| 2021-09-10 | 3,725 | 3,850 | 3,725 | 3,840 | 587,900 | 3,840 |
| 2021-09-09 | 3,670 | 3,775 | 3,665 | 3,730 | 490,800 | 3,730 |
| 2021-09-08 | 3,660 | 3,740 | 3,630 | 3,740 | 642,700 | 3,740 |
| 2021-09-07 | 3,760 | 3,815 | 3,605 | 3,630 | 749,500 | 3,630 |
| 2021-09-06 | 3,740 | 3,775 | 3,635 | 3,760 | 523,200 | 3,760 |
| 2021-09-03 | 3,630 | 3,710 | 3,620 | 3,670 | 698,200 | 3,670 |
| 2021-09-02 | 3,500 | 3,590 | 3,490 | 3,585 | 611,700 | 3,585 |
| 2021-09-01 | 3,480 | 3,530 | 3,445 | 3,465 | 538,700 | 3,465 |
| 2021-08-31 | 3,390 | 3,450 | 3,370 | 3,430 | 791,600 | 3,430 |
| 2021-08-30 | 3,400 | 3,405 | 3,380 | 3,395 | 480,800 | 3,395 |
| 2021-08-27 | 3,370 | 3,400 | 3,355 | 3,400 | 276,900 | 3,400 |
| 2021-08-26 | 3,470 | 3,475 | 3,370 | 3,420 | 428,900 | 3,420 |
| 2021-08-25 | 3,395 | 3,470 | 3,390 | 3,445 | 431,700 | 3,445 |
| 2021-08-24 | 3,350 | 3,445 | 3,345 | 3,385 | 506,000 | 3,385 |
| 2021-08-23 | 3,245 | 3,290 | 3,235 | 3,265 | 334,300 | 3,265 |
| 2021-08-20 | 3,130 | 3,190 | 3,115 | 3,175 | 371,200 | 3,175 |
| 2021-08-19 | 3,180 | 3,220 | 3,130 | 3,135 | 384,000 | 3,135 |
| 2021-08-18 | 3,205 | 3,225 | 3,160 | 3,190 | 372,000 | 3,190 |
| 2021-08-17 | 3,250 | 3,260 | 3,205 | 3,240 | 316,100 | 3,240 |
| 2021-08-16 | 3,315 | 3,345 | 3,170 | 3,235 | 427,200 | 3,235 |
| 2021-08-13 | 3,285 | 3,345 | 3,275 | 3,335 | 413,700 | 3,335 |
| 2021-08-12 | 3,260 | 3,300 | 3,225 | 3,285 | 405,400 | 3,285 |
| 2021-08-11 | 3,165 | 3,235 | 3,135 | 3,215 | 562,800 | 3,215 |
| 2021-08-10 | 3,185 | 3,220 | 3,135 | 3,175 | 517,900 | 3,175 |
| 2021-08-06 | 3,090 | 3,200 | 3,070 | 3,180 | 520,500 | 3,180 |
| 2021-08-05 | 3,230 | 3,300 | 3,080 | 3,115 | 799,900 | 3,115 |
| 2021-08-04 | 2,984 | 3,170 | 2,940 | 3,160 | 1,363,500 | 3,160 |
| 2021-08-03 | 2,999 | 3,050 | 2,964 | 2,992 | 662,800 | 2,992 |
| 2021-08-02 | 3,030 | 3,050 | 2,985 | 3,015 | 387,500 | 3,015 |
| 2021-07-30 | 2,991 | 3,025 | 2,943 | 2,977 | 741,900 | 2,977 |
| 2021-07-29 | 3,080 | 3,095 | 3,030 | 3,065 | 398,100 | 3,065 |
| 2021-07-28 | 3,080 | 3,095 | 3,025 | 3,030 | 304,700 | 3,030 |
| 2021-07-27 | 3,100 | 3,145 | 3,080 | 3,145 | 341,600 | 3,145 |
| 2021-07-26 | 3,120 | 3,135 | 3,070 | 3,105 | 494,700 | 3,105 |
| 2021-07-21 | 3,105 | 3,130 | 3,045 | 3,050 | 475,000 | 3,050 |
| 2021-07-20 | 3,125 | 3,125 | 3,070 | 3,070 | 381,700 | 3,070 |
| 2021-07-19 | 3,100 | 3,135 | 3,085 | 3,105 | 342,900 | 3,105 |
| 2021-07-16 | 3,160 | 3,170 | 3,125 | 3,140 | 366,200 | 3,140 |
| 2021-07-15 | 3,205 | 3,245 | 3,175 | 3,185 | 320,500 | 3,185 |
| 2021-07-14 | 3,215 | 3,325 | 3,200 | 3,270 | 404,000 | 3,270 |
| 2021-07-13 | 3,240 | 3,290 | 3,225 | 3,225 | 314,100 | 3,225 |
| 2021-07-12 | 3,260 | 3,275 | 3,195 | 3,240 | 581,000 | 3,240 |
| 2021-07-09 | 3,205 | 3,230 | 3,105 | 3,195 | 846,600 | 3,195 |
| 2021-07-08 | 3,325 | 3,365 | 3,280 | 3,290 | 620,600 | 3,290 |
| 2021-07-07 | 3,335 | 3,410 | 3,330 | 3,385 | 470,000 | 3,385 |
| 2021-07-06 | 3,385 | 3,400 | 3,355 | 3,360 | 435,900 | 3,360 |
| 2021-07-05 | 3,320 | 3,370 | 3,310 | 3,325 | 224,800 | 3,325 |
| 2021-07-02 | 3,350 | 3,380 | 3,305 | 3,320 | 467,900 | 3,320 |
| 2021-07-01 | 3,290 | 3,345 | 3,285 | 3,330 | 384,000 | 3,330 |
| 2021-06-30 | 3,270 | 3,400 | 3,270 | 3,355 | 787,000 | 3,355 |
| 2021-06-29 | 3,210 | 3,235 | 3,160 | 3,205 | 513,300 | 3,205 |
| 2021-06-28 | 3,305 | 3,315 | 3,260 | 3,265 | 287,200 | 3,265 |
| 2021-06-25 | 3,325 | 3,355 | 3,270 | 3,290 | 352,500 | 3,290 |
| 2021-06-24 | 3,335 | 3,340 | 3,290 | 3,310 | 437,500 | 3,310 |
| 2021-06-23 | 3,360 | 3,445 | 3,360 | 3,375 | 413,700 | 3,375 |
| 2021-06-22 | 3,340 | 3,410 | 3,315 | 3,365 | 466,300 | 3,365 |
| 2021-06-21 | 3,185 | 3,300 | 3,165 | 3,280 | 515,500 | 3,280 |
| 2021-06-18 | 3,370 | 3,375 | 3,220 | 3,220 | 849,600 | 3,220 |
| 2021-06-17 | 3,315 | 3,345 | 3,290 | 3,325 | 421,100 | 3,325 |
| 2021-06-16 | 3,320 | 3,370 | 3,300 | 3,355 | 603,400 | 3,355 |
| 2021-06-15 | 3,390 | 3,395 | 3,360 | 3,390 | 593,500 | 3,390 |
| 2021-06-14 | 3,440 | 3,460 | 3,395 | 3,405 | 431,800 | 3,405 |
| 2021-06-11 | 3,495 | 3,505 | 3,450 | 3,450 | 619,700 | 3,450 |
| 2021-06-10 | 3,375 | 3,470 | 3,365 | 3,445 | 336,400 | 3,445 |
| 2021-06-09 | 3,480 | 3,480 | 3,410 | 3,410 | 344,500 | 3,410 |
| 2021-06-08 | 3,455 | 3,495 | 3,420 | 3,460 | 371,400 | 3,460 |
| 2021-06-07 | 3,470 | 3,470 | 3,395 | 3,440 | 663,800 | 3,440 |
| 2021-06-04 | 3,420 | 3,435 | 3,390 | 3,420 | 559,700 | 3,420 |
| 2021-06-03 | 3,480 | 3,560 | 3,465 | 3,465 | 891,500 | 3,465 |
| 2021-06-02 | 3,400 | 3,545 | 3,385 | 3,535 | 1,207,300 | 3,535 |
| 2021-06-01 | 3,315 | 3,370 | 3,290 | 3,340 | 466,200 | 3,340 |
| 2021-05-31 | 3,320 | 3,370 | 3,300 | 3,335 | 670,700 | 3,335 |
| 2021-05-28 | 3,310 | 3,365 | 3,260 | 3,280 | 529,200 | 3,280 |
| 2021-05-27 | 3,310 | 3,330 | 3,245 | 3,270 | 1,307,300 | 3,270 |
| 2021-05-26 | 3,205 | 3,290 | 3,205 | 3,275 | 586,500 | 3,275 |
| 2021-05-25 | 3,160 | 3,160 | 3,120 | 3,155 | 329,400 | 3,155 |
| 2021-05-24 | 3,160 | 3,205 | 3,140 | 3,160 | 298,000 | 3,160 |
| 2021-05-21 | 3,180 | 3,235 | 3,170 | 3,205 | 513,900 | 3,205 |
| 2021-05-20 | 3,070 | 3,185 | 3,065 | 3,150 | 666,500 | 3,150 |
| 2021-05-19 | 3,005 | 3,075 | 3,000 | 3,075 | 821,300 | 3,075 |
| 2021-05-18 | 2,962 | 3,065 | 2,950 | 3,030 | 608,200 | 3,030 |
| 2021-05-17 | 2,976 | 2,991 | 2,929 | 2,950 | 505,500 | 2,950 |
| 2021-05-14 | 2,863 | 2,978 | 2,839 | 2,961 | 698,100 | 2,961 |
| 2021-05-13 | 2,957 | 2,974 | 2,826 | 2,839 | 1,087,300 | 2,839 |
| 2021-05-12 | 2,800 | 3,005 | 2,796 | 2,980 | 1,418,100 | 2,980 |
| 2021-05-11 | 2,819 | 2,922 | 2,802 | 2,820 | 1,303,100 | 2,820 |
| 2021-05-10 | 2,885 | 2,908 | 2,861 | 2,882 | 451,000 | 2,882 |
| 2021-05-07 | 2,936 | 2,945 | 2,915 | 2,915 | 325,800 | 2,915 |
| 2021-05-06 | 3,010 | 3,060 | 2,929 | 2,935 | 727,000 | 2,935 |
| 2021-04-30 | 2,951 | 3,010 | 2,925 | 2,970 | 567,800 | 2,970 |
| 2021-04-28 | 2,969 | 3,005 | 2,945 | 2,952 | 571,500 | 2,952 |
| 2021-04-27 | 2,978 | 2,979 | 2,919 | 2,955 | 560,800 | 2,955 |
| 2021-04-26 | 2,965 | 2,989 | 2,902 | 2,977 | 365,700 | 2,977 |
| 2021-04-23 | 2,947 | 3,005 | 2,942 | 2,968 | 481,700 | 2,968 |
| 2021-04-22 | 2,979 | 2,983 | 2,907 | 2,926 | 566,400 | 2,926 |
| 2021-04-21 | 3,020 | 3,040 | 2,897 | 2,900 | 656,700 | 2,900 |
| 2021-04-20 | 3,040 | 3,065 | 3,005 | 3,020 | 444,600 | 3,020 |
| 2021-04-19 | 3,170 | 3,175 | 3,065 | 3,070 | 477,000 | 3,070 |
| 2021-04-16 | 3,120 | 3,165 | 3,110 | 3,150 | 374,900 | 3,150 |
| 2021-04-15 | 3,025 | 3,090 | 3,010 | 3,085 | 358,300 | 3,085 |
| 2021-04-14 | 3,055 | 3,085 | 3,035 | 3,080 | 367,300 | 3,080 |
| 2021-04-13 | 3,025 | 3,115 | 3,020 | 3,085 | 347,300 | 3,085 |
| 2021-04-12 | 3,135 | 3,140 | 3,010 | 3,020 | 480,500 | 3,020 |
| 2021-04-09 | 3,155 | 3,185 | 3,100 | 3,120 | 487,200 | 3,120 |
| 2021-04-08 | 3,065 | 3,125 | 3,060 | 3,115 | 414,000 | 3,115 |
| 2021-04-07 | 3,030 | 3,060 | 3,005 | 3,050 | 557,800 | 3,050 |
| 2021-04-06 | 3,180 | 3,190 | 3,045 | 3,055 | 452,200 | 3,055 |
| 2021-04-05 | 3,125 | 3,140 | 3,075 | 3,110 | 306,300 | 3,110 |
| 2021-04-02 | 3,130 | 3,155 | 3,100 | 3,100 | 406,900 | 3,100 |
| 2021-04-01 | 3,050 | 3,105 | 3,035 | 3,060 | 428,400 | 3,060 |
| 2021-03-31 | 2,976 | 3,080 | 2,967 | 3,020 | 685,800 | 3,020 |
| 2021-03-30 | 3,090 | 3,090 | 3,015 | 3,025 | 554,000 | 3,025 |
| 2021-03-29 | 3,125 | 3,160 | 3,075 | 3,115 | 425,400 | 3,115 |
| 2021-03-26 | 3,075 | 3,115 | 3,060 | 3,110 | 361,600 | 3,110 |
| 2021-03-25 | 3,025 | 3,075 | 3,005 | 3,055 | 470,200 | 3,055 |
| 2021-03-24 | 3,100 | 3,110 | 2,999 | 3,010 | 539,800 | 3,010 |
| 2021-03-23 | 3,210 | 3,245 | 3,145 | 3,145 | 654,200 | 3,145 |
| 2021-03-22 | 3,210 | 3,235 | 3,170 | 3,200 | 483,300 | 3,200 |
| 2021-03-19 | 3,205 | 3,230 | 3,180 | 3,200 | 731,600 | 3,200 |
| 2021-03-18 | 3,280 | 3,295 | 3,240 | 3,275 | 428,500 | 3,275 |
| 2021-03-17 | 3,255 | 3,270 | 3,220 | 3,270 | 420,700 | 3,270 |
| 2021-03-16 | 3,225 | 3,305 | 3,220 | 3,280 | 337,200 | 3,280 |
| 2021-03-15 | 3,245 | 3,255 | 3,195 | 3,235 | 562,100 | 3,235 |
| 2021-03-12 | 3,250 | 3,345 | 3,220 | 3,275 | 750,500 | 3,275 |
| 2021-03-11 | 3,225 | 3,230 | 3,190 | 3,200 | 475,400 | 3,200 |
| 2021-03-10 | 3,265 | 3,305 | 3,220 | 3,260 | 682,900 | 3,260 |
| 2021-03-09 | 3,185 | 3,275 | 3,165 | 3,275 | 522,500 | 3,275 |
| 2021-03-08 | 3,310 | 3,345 | 3,205 | 3,230 | 382,500 | 3,230 |
| 2021-03-05 | 3,230 | 3,285 | 3,170 | 3,265 | 715,500 | 3,265 |
| 2021-03-04 | 3,205 | 3,290 | 3,145 | 3,240 | 695,800 | 3,240 |
| 2021-03-03 | 3,315 | 3,360 | 3,280 | 3,325 | 392,500 | 3,325 |
| 2021-03-02 | 3,385 | 3,390 | 3,270 | 3,310 | 708,600 | 3,310 |
| 2021-03-01 | 3,470 | 3,485 | 3,385 | 3,385 | 487,200 | 3,385 |
| 2021-02-26 | 3,440 | 3,450 | 3,365 | 3,380 | 813,800 | 3,380 |
| 2021-02-25 | 3,520 | 3,580 | 3,480 | 3,500 | 564,400 | 3,500 |
| 2021-02-24 | 3,500 | 3,520 | 3,420 | 3,425 | 682,800 | 3,425 |
| 2021-02-22 | 3,520 | 3,575 | 3,505 | 3,530 | 445,000 | 3,530 |
| 2021-02-19 | 3,570 | 3,580 | 3,495 | 3,495 | 683,300 | 3,495 |
| 2021-02-18 | 3,590 | 3,645 | 3,570 | 3,610 | 472,400 | 3,610 |
| 2021-02-17 | 3,545 | 3,650 | 3,540 | 3,635 | 401,600 | 3,635 |
| 2021-02-16 | 3,560 | 3,585 | 3,525 | 3,565 | 409,600 | 3,565 |
| 2021-02-15 | 3,610 | 3,655 | 3,585 | 3,600 | 368,700 | 3,600 |
| 2021-02-12 | 3,540 | 3,610 | 3,515 | 3,565 | 409,400 | 3,565 |
| 2021-02-10 | 3,425 | 3,550 | 3,390 | 3,535 | 498,100 | 3,535 |
| 2021-02-09 | 3,410 | 3,475 | 3,385 | 3,440 | 589,300 | 3,440 |
| 2021-02-08 | 3,450 | 3,515 | 3,405 | 3,450 | 595,000 | 3,450 |
| 2021-02-05 | 3,295 | 3,465 | 3,260 | 3,445 | 818,000 | 3,445 |
| 2021-02-04 | 3,315 | 3,430 | 3,240 | 3,270 | 866,600 | 3,270 |
| 2021-02-03 | 3,215 | 3,325 | 3,035 | 3,270 | 1,387,600 | 3,270 |
| 2021-02-02 | 3,070 | 3,135 | 3,020 | 3,115 | 471,500 | 3,115 |
| 2021-02-01 | 3,050 | 3,060 | 3,005 | 3,045 | 374,100 | 3,045 |
| 2021-01-29 | 3,060 | 3,105 | 3,020 | 3,030 | 701,800 | 3,030 |
| 2021-01-28 | 3,010 | 3,050 | 2,976 | 3,030 | 581,800 | 3,030 |
| 2021-01-27 | 3,050 | 3,155 | 3,020 | 3,090 | 801,700 | 3,090 |
| 2021-01-26 | 2,961 | 3,030 | 2,943 | 3,010 | 413,900 | 3,010 |
| 2021-01-25 | 2,984 | 3,020 | 2,920 | 2,961 | 496,500 | 2,961 |
| 2021-01-22 | 2,867 | 2,984 | 2,864 | 2,984 | 863,100 | 2,984 |
| 2021-01-21 | 2,858 | 2,911 | 2,849 | 2,883 | 486,900 | 2,883 |
| 2021-01-20 | 2,886 | 2,915 | 2,833 | 2,848 | 615,300 | 2,848 |
| 2021-01-19 | 2,857 | 2,894 | 2,851 | 2,892 | 380,300 | 2,892 |
| 2021-01-18 | 2,824 | 2,893 | 2,810 | 2,854 | 437,700 | 2,854 |
| 2021-01-15 | 2,861 | 2,897 | 2,804 | 2,822 | 628,600 | 2,822 |
| 2021-01-14 | 2,804 | 2,896 | 2,786 | 2,878 | 902,900 | 2,878 |
| 2021-01-13 | 2,749 | 2,841 | 2,737 | 2,829 | 822,600 | 2,829 |
| 2021-01-12 | 2,778 | 2,785 | 2,733 | 2,744 | 675,300 | 2,744 |
| 2021-01-08 | 2,713 | 2,816 | 2,707 | 2,812 | 570,500 | 2,812 |
| 2021-01-07 | 2,772 | 2,776 | 2,726 | 2,726 | 441,300 | 2,726 |
| 2021-01-06 | 2,776 | 2,808 | 2,736 | 2,736 | 507,100 | 2,736 |
| 2021-01-05 | 2,770 | 2,783 | 2,721 | 2,744 | 666,700 | 2,744 |
| 2021-01-04 | 2,807 | 2,807 | 2,734 | 2,751 | 633,000 | 2,751 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株
