2695 くら寿司(株) 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 | 3,675 | 3,680 | 3,615 | 3,630 | 85,000 | 3,630 |
| 2021-12-29 | 3,615 | 3,675 | 3,590 | 3,665 | 145,900 | 3,665 |
| 2021-12-28 | 3,575 | 3,615 | 3,550 | 3,615 | 171,300 | 3,615 |
| 2021-12-27 | 3,560 | 3,560 | 3,500 | 3,540 | 182,500 | 3,540 |
| 2021-12-24 | 3,595 | 3,610 | 3,565 | 3,565 | 113,700 | 3,565 |
| 2021-12-23 | 3,560 | 3,620 | 3,560 | 3,590 | 109,300 | 3,590 |
| 2021-12-22 | 3,545 | 3,575 | 3,525 | 3,560 | 121,000 | 3,560 |
| 2021-12-21 | 3,540 | 3,540 | 3,470 | 3,515 | 162,000 | 3,515 |
| 2021-12-20 | 3,575 | 3,610 | 3,485 | 3,485 | 221,800 | 3,485 |
| 2021-12-17 | 3,650 | 3,660 | 3,585 | 3,600 | 139,800 | 3,600 |
| 2021-12-16 | 3,680 | 3,680 | 3,615 | 3,655 | 140,700 | 3,655 |
| 2021-12-15 | 3,580 | 3,660 | 3,575 | 3,660 | 196,300 | 3,660 |
| 2021-12-14 | 3,540 | 3,590 | 3,525 | 3,585 | 160,400 | 3,585 |
| 2021-12-13 | 3,630 | 3,640 | 3,540 | 3,570 | 189,000 | 3,570 |
| 2021-12-10 | 3,635 | 3,665 | 3,560 | 3,560 | 379,700 | 3,560 |
| 2021-12-09 | 3,690 | 3,720 | 3,630 | 3,660 | 256,100 | 3,660 |
| 2021-12-08 | 3,780 | 3,840 | 3,610 | 3,680 | 729,800 | 3,680 |
| 2021-12-07 | 3,720 | 3,750 | 3,670 | 3,725 | 235,200 | 3,725 |
| 2021-12-06 | 3,635 | 3,670 | 3,600 | 3,650 | 174,800 | 3,650 |
| 2021-12-03 | 3,635 | 3,660 | 3,580 | 3,610 | 278,200 | 3,610 |
| 2021-12-02 | 3,760 | 3,760 | 3,610 | 3,610 | 292,400 | 3,610 |
| 2021-12-01 | 3,695 | 3,775 | 3,660 | 3,765 | 162,100 | 3,765 |
| 2021-11-30 | 3,790 | 3,850 | 3,730 | 3,740 | 225,300 | 3,740 |
| 2021-11-29 | 3,805 | 3,830 | 3,705 | 3,710 | 196,400 | 3,710 |
| 2021-11-26 | 3,890 | 3,915 | 3,865 | 3,895 | 108,100 | 3,895 |
| 2021-11-25 | 3,925 | 3,950 | 3,860 | 3,900 | 171,600 | 3,900 |
| 2021-11-24 | 3,960 | 3,970 | 3,905 | 3,915 | 133,000 | 3,915 |
| 2021-11-22 | 4,060 | 4,065 | 3,965 | 3,970 | 164,100 | 3,970 |
| 2021-11-19 | 4,055 | 4,090 | 4,010 | 4,060 | 126,000 | 4,060 |
| 2021-11-18 | 3,990 | 4,070 | 3,985 | 4,070 | 146,100 | 4,070 |
| 2021-11-17 | 4,050 | 4,060 | 3,990 | 4,040 | 108,700 | 4,040 |
| 2021-11-16 | 3,965 | 4,065 | 3,965 | 4,040 | 291,800 | 4,040 |
| 2021-11-15 | 3,965 | 4,005 | 3,945 | 3,965 | 301,300 | 3,965 |
| 2021-11-12 | 3,800 | 3,900 | 3,795 | 3,900 | 276,900 | 3,900 |
| 2021-11-11 | 3,710 | 3,790 | 3,710 | 3,770 | 103,800 | 3,770 |
| 2021-11-10 | 3,805 | 3,805 | 3,710 | 3,710 | 120,100 | 3,710 |
| 2021-11-09 | 3,815 | 3,825 | 3,765 | 3,790 | 92,000 | 3,790 |
| 2021-11-08 | 3,835 | 3,840 | 3,745 | 3,815 | 165,300 | 3,815 |
| 2021-11-05 | 3,750 | 3,835 | 3,750 | 3,820 | 347,900 | 3,820 |
| 2021-11-04 | 3,730 | 3,730 | 3,685 | 3,715 | 110,600 | 3,715 |
| 2021-11-02 | 3,710 | 3,745 | 3,665 | 3,700 | 190,900 | 3,700 |
| 2021-11-01 | 3,700 | 3,715 | 3,675 | 3,705 | 162,900 | 3,705 |
| 2021-10-29 | 3,650 | 3,685 | 3,610 | 3,675 | 153,000 | 3,675 |
| 2021-10-28 | 3,595 | 3,645 | 3,595 | 3,620 | 153,500 | 3,620 |
| 2021-10-27 | 3,600 | 3,620 | 3,570 | 3,610 | 159,000 | 3,610 |
| 2021-10-26 | 3,625 | 3,640 | 3,585 | 3,600 | 201,000 | 3,600 |
| 2021-10-25 | 3,660 | 3,705 | 3,615 | 3,630 | 137,800 | 3,630 |
| 2021-10-22 | 3,635 | 3,690 | 3,615 | 3,670 | 113,800 | 3,670 |
| 2021-10-21 | 3,700 | 3,730 | 3,650 | 3,660 | 177,800 | 3,660 |
| 2021-10-20 | 3,670 | 3,705 | 3,650 | 3,650 | 184,400 | 3,650 |
| 2021-10-19 | 3,645 | 3,695 | 3,635 | 3,670 | 201,900 | 3,670 |
| 2021-10-18 | 3,630 | 3,650 | 3,585 | 3,620 | 179,200 | 3,620 |
| 2021-10-15 | 3,590 | 3,625 | 3,555 | 3,625 | 171,000 | 3,625 |
| 2021-10-14 | 3,560 | 3,580 | 3,525 | 3,555 | 236,600 | 3,555 |
| 2021-10-13 | 3,575 | 3,625 | 3,555 | 3,560 | 178,900 | 3,560 |
| 2021-10-12 | 3,665 | 3,670 | 3,560 | 3,570 | 232,000 | 3,570 |
| 2021-10-11 | 3,580 | 3,655 | 3,555 | 3,655 | 249,100 | 3,655 |
| 2021-10-08 | 3,540 | 3,620 | 3,540 | 3,555 | 461,200 | 3,555 |
| 2021-10-07 | 3,585 | 3,585 | 3,450 | 3,510 | 849,600 | 3,510 |
| 2021-10-06 | 3,970 | 3,975 | 3,610 | 3,635 | 1,157,700 | 3,635 |
| 2021-10-05 | 3,995 | 4,030 | 3,940 | 3,985 | 263,500 | 3,985 |
| 2021-10-04 | 4,020 | 4,075 | 4,000 | 4,040 | 280,600 | 4,040 |
| 2021-10-01 | 3,985 | 3,985 | 3,925 | 3,950 | 279,600 | 3,950 |
| 2021-09-30 | 4,085 | 4,085 | 4,005 | 4,040 | 239,300 | 4,040 |
| 2021-09-29 | 4,000 | 4,095 | 3,990 | 4,085 | 386,400 | 4,085 |
| 2021-09-28 | 4,055 | 4,070 | 3,985 | 4,030 | 239,200 | 4,030 |
| 2021-09-27 | 4,035 | 4,085 | 4,020 | 4,045 | 256,500 | 4,045 |
| 2021-09-24 | 3,955 | 4,030 | 3,910 | 4,030 | 421,500 | 4,030 |
| 2021-09-22 | 3,970 | 3,990 | 3,875 | 3,875 | 383,600 | 3,875 |
| 2021-09-21 | 3,845 | 4,005 | 3,825 | 3,985 | 410,000 | 3,985 |
| 2021-09-17 | 3,935 | 3,940 | 3,855 | 3,875 | 484,500 | 3,875 |
| 2021-09-16 | 4,050 | 4,065 | 3,920 | 3,930 | 448,600 | 3,930 |
| 2021-09-15 | 4,045 | 4,055 | 3,980 | 4,010 | 388,000 | 4,010 |
| 2021-09-14 | 4,170 | 4,180 | 4,050 | 4,065 | 479,700 | 4,065 |
| 2021-09-13 | 4,080 | 4,160 | 3,985 | 4,140 | 840,700 | 4,140 |
| 2021-09-10 | 4,275 | 4,290 | 4,205 | 4,220 | 260,400 | 4,220 |
| 2021-09-09 | 4,155 | 4,285 | 4,145 | 4,270 | 318,400 | 4,270 |
| 2021-09-08 | 4,150 | 4,180 | 4,115 | 4,160 | 203,700 | 4,160 |
| 2021-09-07 | 4,120 | 4,190 | 4,105 | 4,130 | 261,100 | 4,130 |
| 2021-09-06 | 4,120 | 4,140 | 4,050 | 4,120 | 278,300 | 4,120 |
| 2021-09-03 | 4,160 | 4,165 | 4,120 | 4,150 | 250,000 | 4,150 |
| 2021-09-02 | 4,195 | 4,230 | 4,170 | 4,230 | 166,200 | 4,230 |
| 2021-09-01 | 4,290 | 4,325 | 4,220 | 4,235 | 130,000 | 4,235 |
| 2021-08-31 | 4,300 | 4,350 | 4,290 | 4,315 | 147,400 | 4,315 |
| 2021-08-30 | 4,250 | 4,315 | 4,245 | 4,275 | 160,300 | 4,275 |
| 2021-08-27 | 4,210 | 4,225 | 4,165 | 4,225 | 81,200 | 4,225 |
| 2021-08-26 | 4,215 | 4,265 | 4,200 | 4,235 | 105,000 | 4,235 |
| 2021-08-25 | 4,175 | 4,210 | 4,160 | 4,200 | 155,600 | 4,200 |
| 2021-08-24 | 4,135 | 4,190 | 4,130 | 4,140 | 129,100 | 4,140 |
| 2021-08-23 | 4,050 | 4,125 | 4,030 | 4,115 | 179,100 | 4,115 |
| 2021-08-20 | 4,000 | 4,090 | 3,985 | 3,995 | 118,700 | 3,995 |
| 2021-08-19 | 4,010 | 4,050 | 3,990 | 3,990 | 161,500 | 3,990 |
| 2021-08-18 | 4,000 | 4,065 | 3,955 | 4,045 | 189,000 | 4,045 |
| 2021-08-17 | 4,165 | 4,220 | 4,050 | 4,050 | 167,800 | 4,050 |
| 2021-08-16 | 4,250 | 4,265 | 4,150 | 4,200 | 189,200 | 4,200 |
| 2021-08-13 | 4,270 | 4,305 | 4,250 | 4,300 | 99,500 | 4,300 |
| 2021-08-12 | 4,260 | 4,320 | 4,225 | 4,260 | 143,300 | 4,260 |
| 2021-08-11 | 4,300 | 4,325 | 4,190 | 4,220 | 220,300 | 4,220 |
| 2021-08-10 | 4,200 | 4,295 | 4,195 | 4,295 | 212,800 | 4,295 |
| 2021-08-06 | 4,130 | 4,205 | 4,115 | 4,185 | 217,000 | 4,185 |
| 2021-08-05 | 4,060 | 4,130 | 4,060 | 4,085 | 133,200 | 4,085 |
| 2021-08-04 | 4,145 | 4,160 | 4,065 | 4,090 | 167,600 | 4,090 |
| 2021-08-03 | 4,115 | 4,140 | 4,085 | 4,110 | 139,400 | 4,110 |
| 2021-08-02 | 4,040 | 4,110 | 4,010 | 4,085 | 131,500 | 4,085 |
| 2021-07-30 | 4,085 | 4,085 | 4,015 | 4,070 | 139,400 | 4,070 |
| 2021-07-29 | 4,100 | 4,145 | 4,070 | 4,105 | 439,200 | 4,105 |
| 2021-07-28 | 4,045 | 4,135 | 4,035 | 4,070 | 229,200 | 4,070 |
| 2021-07-27 | 3,985 | 4,115 | 3,985 | 4,095 | 302,900 | 4,095 |
| 2021-07-26 | 3,995 | 4,015 | 3,940 | 3,960 | 166,900 | 3,960 |
| 2021-07-21 | 3,970 | 4,005 | 3,915 | 3,955 | 214,900 | 3,955 |
| 2021-07-20 | 3,960 | 3,985 | 3,900 | 3,910 | 243,400 | 3,910 |
| 2021-07-19 | 4,030 | 4,055 | 3,960 | 4,005 | 225,200 | 4,005 |
| 2021-07-16 | 4,050 | 4,120 | 4,030 | 4,080 | 124,400 | 4,080 |
| 2021-07-15 | 4,155 | 4,215 | 4,090 | 4,105 | 248,700 | 4,105 |
| 2021-07-14 | 4,140 | 4,170 | 4,090 | 4,100 | 196,500 | 4,100 |
| 2021-07-13 | 4,170 | 4,180 | 4,110 | 4,140 | 178,100 | 4,140 |
| 2021-07-12 | 4,255 | 4,265 | 4,150 | 4,175 | 282,300 | 4,175 |
| 2021-07-09 | 4,125 | 4,170 | 4,060 | 4,155 | 397,100 | 4,155 |
| 2021-07-08 | 4,295 | 4,325 | 4,175 | 4,195 | 364,600 | 4,195 |
| 2021-07-07 | 4,395 | 4,435 | 4,320 | 4,335 | 280,900 | 4,335 |
| 2021-07-06 | 4,490 | 4,510 | 4,380 | 4,425 | 375,600 | 4,425 |
| 2021-07-05 | 4,555 | 4,610 | 4,540 | 4,545 | 164,000 | 4,545 |
| 2021-07-02 | 4,595 | 4,695 | 4,590 | 4,620 | 315,600 | 4,620 |
| 2021-07-01 | 4,685 | 4,715 | 4,590 | 4,600 | 342,600 | 4,600 |
| 2021-06-30 | 4,545 | 4,680 | 4,540 | 4,650 | 328,000 | 4,650 |
| 2021-06-29 | 4,540 | 4,550 | 4,510 | 4,540 | 182,100 | 4,540 |
| 2021-06-28 | 4,485 | 4,560 | 4,455 | 4,540 | 269,700 | 4,540 |
| 2021-06-25 | 4,470 | 4,585 | 4,470 | 4,485 | 377,000 | 4,485 |
| 2021-06-24 | 4,330 | 4,405 | 4,325 | 4,400 | 301,500 | 4,400 |
| 2021-06-23 | 4,245 | 4,370 | 4,230 | 4,350 | 339,200 | 4,350 |
| 2021-06-22 | 4,205 | 4,220 | 4,150 | 4,195 | 222,000 | 4,195 |
| 2021-06-21 | 4,100 | 4,195 | 4,080 | 4,190 | 211,300 | 4,190 |
| 2021-06-18 | 4,200 | 4,270 | 4,145 | 4,155 | 254,900 | 4,155 |
| 2021-06-17 | 4,160 | 4,235 | 4,145 | 4,205 | 194,100 | 4,205 |
| 2021-06-16 | 4,240 | 4,250 | 4,115 | 4,140 | 275,200 | 4,140 |
| 2021-06-15 | 4,030 | 4,225 | 4,020 | 4,185 | 755,800 | 4,185 |
| 2021-06-14 | 3,970 | 4,025 | 3,905 | 3,905 | 220,500 | 3,905 |
| 2021-06-11 | 3,920 | 3,940 | 3,870 | 3,920 | 193,300 | 3,920 |
| 2021-06-10 | 3,950 | 3,950 | 3,800 | 3,900 | 601,700 | 3,900 |
| 2021-06-09 | 3,890 | 4,020 | 3,890 | 3,950 | 237,200 | 3,950 |
| 2021-06-08 | 3,880 | 3,930 | 3,855 | 3,880 | 147,800 | 3,880 |
| 2021-06-07 | 3,945 | 3,965 | 3,840 | 3,860 | 290,800 | 3,860 |
| 2021-06-04 | 3,990 | 4,020 | 3,920 | 3,925 | 170,300 | 3,925 |
| 2021-06-03 | 3,960 | 4,050 | 3,960 | 4,040 | 253,500 | 4,040 |
| 2021-06-02 | 3,910 | 3,970 | 3,845 | 3,955 | 163,800 | 3,955 |
| 2021-06-01 | 3,910 | 3,920 | 3,860 | 3,890 | 93,800 | 3,890 |
| 2021-05-31 | 3,850 | 3,920 | 3,845 | 3,870 | 141,800 | 3,870 |
| 2021-05-28 | 3,775 | 3,870 | 3,775 | 3,825 | 153,500 | 3,825 |
| 2021-05-27 | 3,865 | 3,870 | 3,770 | 3,770 | 132,800 | 3,770 |
| 2021-05-26 | 3,840 | 3,875 | 3,805 | 3,860 | 86,900 | 3,860 |
| 2021-05-25 | 3,935 | 3,935 | 3,845 | 3,860 | 156,900 | 3,860 |
| 2021-05-24 | 3,935 | 3,960 | 3,905 | 3,940 | 62,300 | 3,940 |
| 2021-05-21 | 3,935 | 3,965 | 3,890 | 3,935 | 129,700 | 3,935 |
| 2021-05-20 | 3,925 | 4,000 | 3,925 | 3,930 | 111,700 | 3,930 |
| 2021-05-19 | 3,890 | 3,960 | 3,860 | 3,950 | 125,200 | 3,950 |
| 2021-05-18 | 3,940 | 3,990 | 3,930 | 3,960 | 167,900 | 3,960 |
| 2021-05-17 | 3,920 | 3,945 | 3,880 | 3,915 | 148,700 | 3,915 |
| 2021-05-14 | 3,810 | 3,900 | 3,800 | 3,875 | 141,800 | 3,875 |
| 2021-05-13 | 3,760 | 3,815 | 3,700 | 3,745 | 196,500 | 3,745 |
| 2021-05-12 | 3,870 | 3,915 | 3,785 | 3,845 | 247,800 | 3,845 |
| 2021-05-11 | 3,900 | 3,935 | 3,855 | 3,880 | 202,000 | 3,880 |
| 2021-05-10 | 4,045 | 4,070 | 3,860 | 3,900 | 351,000 | 3,900 |
| 2021-05-07 | 3,895 | 4,030 | 3,890 | 4,015 | 427,400 | 4,015 |
| 2021-05-06 | 3,830 | 3,900 | 3,830 | 3,895 | 305,100 | 3,895 |
| 2021-04-30 | 3,795 | 3,860 | 3,770 | 3,830 | 307,200 | 3,830 |
| 2021-04-28 | 3,755 | 3,845 | 3,625 | 3,800 | 1,091,600 | 3,800 |
| 2021-04-27 | 7,710 | 7,740 | 7,580 | 7,630 | 431,500 | 3,815 |
| 2021-04-26 | 7,680 | 7,730 | 7,530 | 7,720 | 265,200 | 3,860 |
| 2021-04-23 | 7,640 | 7,710 | 7,560 | 7,710 | 164,500 | 3,855 |
| 2021-04-22 | 7,560 | 7,720 | 7,560 | 7,670 | 147,600 | 3,835 |
| 2021-04-21 | 7,530 | 7,570 | 7,420 | 7,470 | 147,900 | 3,735 |
| 2021-04-20 | 7,590 | 7,680 | 7,530 | 7,580 | 141,700 | 3,790 |
| 2021-04-19 | 7,860 | 7,900 | 7,630 | 7,640 | 247,600 | 3,820 |
| 2021-04-16 | 7,790 | 7,860 | 7,700 | 7,830 | 200,300 | 3,915 |
| 2021-04-15 | 7,770 | 7,880 | 7,730 | 7,740 | 161,800 | 3,870 |
| 2021-04-14 | 8,050 | 8,050 | 7,800 | 7,800 | 306,000 | 3,900 |
| 2021-04-13 | 8,200 | 8,200 | 8,030 | 8,120 | 231,300 | 4,060 |
| 2021-04-12 | 8,340 | 8,340 | 8,190 | 8,220 | 162,000 | 4,110 |
| 2021-04-09 | 8,230 | 8,350 | 8,210 | 8,290 | 196,600 | 4,145 |
| 2021-04-08 | 8,190 | 8,200 | 8,000 | 8,120 | 153,400 | 4,060 |
| 2021-04-07 | 8,060 | 8,230 | 8,000 | 8,140 | 237,300 | 4,070 |
| 2021-04-06 | 7,970 | 8,090 | 7,900 | 8,000 | 243,100 | 4,000 |
| 2021-04-05 | 7,630 | 7,950 | 7,630 | 7,930 | 334,900 | 3,965 |
| 2021-04-02 | 7,420 | 7,530 | 7,360 | 7,520 | 219,900 | 3,760 |
| 2021-04-01 | 7,440 | 7,440 | 7,270 | 7,370 | 260,900 | 3,685 |
| 2021-03-31 | 7,340 | 7,510 | 7,310 | 7,450 | 135,700 | 3,725 |
| 2021-03-30 | 7,260 | 7,450 | 7,220 | 7,330 | 128,000 | 3,665 |
| 2021-03-29 | 7,400 | 7,410 | 7,220 | 7,320 | 128,300 | 3,660 |
| 2021-03-26 | 7,360 | 7,390 | 7,280 | 7,320 | 103,800 | 3,660 |
| 2021-03-25 | 7,180 | 7,330 | 7,160 | 7,310 | 86,600 | 3,655 |
| 2021-03-24 | 7,250 | 7,250 | 7,050 | 7,120 | 121,300 | 3,560 |
| 2021-03-23 | 7,490 | 7,500 | 7,310 | 7,320 | 110,200 | 3,660 |
| 2021-03-22 | 7,510 | 7,530 | 7,300 | 7,470 | 225,800 | 3,735 |
| 2021-03-19 | 7,400 | 7,530 | 7,270 | 7,500 | 470,800 | 3,750 |
| 2021-03-18 | 7,130 | 7,150 | 7,050 | 7,070 | 146,100 | 3,535 |
| 2021-03-17 | 6,880 | 7,030 | 6,880 | 7,030 | 136,100 | 3,515 |
| 2021-03-16 | 6,800 | 6,950 | 6,780 | 6,870 | 176,500 | 3,435 |
| 2021-03-15 | 6,770 | 6,790 | 6,630 | 6,760 | 188,400 | 3,380 |
| 2021-03-12 | 6,770 | 6,770 | 6,540 | 6,670 | 272,200 | 3,335 |
| 2021-03-11 | 6,890 | 6,890 | 6,700 | 6,780 | 289,800 | 3,390 |
| 2021-03-10 | 7,070 | 7,090 | 6,820 | 6,900 | 585,100 | 3,450 |
| 2021-03-09 | 7,600 | 7,600 | 7,410 | 7,450 | 100,800 | 3,725 |
| 2021-03-08 | 7,490 | 7,620 | 7,470 | 7,530 | 115,600 | 3,765 |
| 2021-03-05 | 7,380 | 7,420 | 7,220 | 7,420 | 118,000 | 3,710 |
| 2021-03-04 | 7,430 | 7,470 | 7,350 | 7,470 | 61,200 | 3,735 |
| 2021-03-03 | 7,350 | 7,560 | 7,330 | 7,520 | 78,300 | 3,760 |
| 2021-03-02 | 7,450 | 7,470 | 7,310 | 7,380 | 59,600 | 3,690 |
| 2021-03-01 | 7,290 | 7,450 | 7,200 | 7,430 | 94,600 | 3,715 |
| 2021-02-26 | 7,240 | 7,260 | 7,160 | 7,170 | 73,900 | 3,585 |
| 2021-02-25 | 7,400 | 7,430 | 7,280 | 7,360 | 69,800 | 3,680 |
| 2021-02-24 | 7,530 | 7,580 | 7,210 | 7,280 | 173,500 | 3,640 |
| 2021-02-22 | 7,500 | 7,700 | 7,460 | 7,640 | 111,800 | 3,820 |
| 2021-02-19 | 7,440 | 7,530 | 7,380 | 7,440 | 103,200 | 3,720 |
| 2021-02-18 | 7,220 | 7,610 | 7,210 | 7,490 | 175,900 | 3,745 |
| 2021-02-17 | 7,140 | 7,280 | 7,130 | 7,260 | 89,600 | 3,630 |
| 2021-02-16 | 7,110 | 7,140 | 7,050 | 7,070 | 56,700 | 3,535 |
| 2021-02-15 | 6,980 | 7,130 | 6,920 | 7,120 | 102,600 | 3,560 |
| 2021-02-12 | 7,010 | 7,010 | 6,890 | 6,950 | 50,500 | 3,475 |
| 2021-02-10 | 6,930 | 7,010 | 6,850 | 7,010 | 139,200 | 3,505 |
| 2021-02-09 | 6,750 | 7,050 | 6,730 | 7,040 | 183,600 | 3,520 |
| 2021-02-08 | 6,750 | 6,880 | 6,750 | 6,770 | 114,300 | 3,385 |
| 2021-02-05 | 6,770 | 6,780 | 6,680 | 6,720 | 72,800 | 3,360 |
| 2021-02-04 | 6,880 | 6,880 | 6,760 | 6,810 | 82,800 | 3,405 |
| 2021-02-03 | 6,790 | 6,920 | 6,750 | 6,900 | 171,000 | 3,450 |
| 2021-02-02 | 6,500 | 6,740 | 6,470 | 6,690 | 187,400 | 3,345 |
| 2021-02-01 | 6,350 | 6,470 | 6,350 | 6,440 | 80,600 | 3,220 |
| 2021-01-29 | 6,400 | 6,540 | 6,340 | 6,350 | 133,000 | 3,175 |
| 2021-01-28 | 6,170 | 6,390 | 6,140 | 6,380 | 101,900 | 3,190 |
| 2021-01-27 | 6,290 | 6,300 | 6,230 | 6,240 | 50,400 | 3,120 |
| 2021-01-26 | 6,290 | 6,310 | 6,220 | 6,260 | 42,400 | 3,130 |
| 2021-01-25 | 6,270 | 6,370 | 6,250 | 6,290 | 73,600 | 3,145 |
| 2021-01-22 | 6,210 | 6,260 | 6,160 | 6,200 | 73,400 | 3,100 |
| 2021-01-21 | 6,240 | 6,290 | 6,160 | 6,160 | 92,600 | 3,080 |
| 2021-01-20 | 6,050 | 6,240 | 6,030 | 6,240 | 104,500 | 3,120 |
| 2021-01-19 | 6,000 | 6,100 | 5,960 | 6,060 | 68,100 | 3,030 |
| 2021-01-18 | 6,040 | 6,090 | 5,930 | 5,940 | 75,900 | 2,970 |
| 2021-01-15 | 6,100 | 6,120 | 6,010 | 6,040 | 87,700 | 3,020 |
| 2021-01-14 | 6,060 | 6,100 | 5,990 | 6,040 | 124,300 | 3,020 |
| 2021-01-13 | 5,890 | 5,970 | 5,850 | 5,960 | 100,500 | 2,980 |
| 2021-01-12 | 5,850 | 5,850 | 5,730 | 5,840 | 113,200 | 2,920 |
| 2021-01-08 | 5,890 | 5,900 | 5,760 | 5,830 | 118,100 | 2,915 |
| 2021-01-07 | 5,850 | 5,960 | 5,800 | 5,870 | 129,200 | 2,935 |
| 2021-01-06 | 5,890 | 5,900 | 5,740 | 5,780 | 105,300 | 2,890 |
| 2021-01-05 | 5,860 | 5,960 | 5,830 | 5,880 | 109,700 | 2,940 |
| 2021-01-04 | 6,260 | 6,260 | 5,960 | 5,960 | 151,900 | 2,980 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
