3034 クオールホールディングス(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 | 1,407 | 1,408 | 1,394 | 1,400 | 34,200 | 1,400 |
| 2021-12-29 | 1,402 | 1,409 | 1,389 | 1,408 | 53,100 | 1,408 |
| 2021-12-28 | 1,389 | 1,405 | 1,376 | 1,399 | 67,700 | 1,399 |
| 2021-12-27 | 1,365 | 1,394 | 1,354 | 1,373 | 85,400 | 1,373 |
| 2021-12-24 | 1,368 | 1,379 | 1,364 | 1,366 | 46,300 | 1,366 |
| 2021-12-23 | 1,361 | 1,372 | 1,349 | 1,362 | 45,600 | 1,362 |
| 2021-12-22 | 1,350 | 1,353 | 1,328 | 1,346 | 47,900 | 1,346 |
| 2021-12-21 | 1,378 | 1,378 | 1,339 | 1,342 | 48,000 | 1,342 |
| 2021-12-20 | 1,400 | 1,401 | 1,345 | 1,348 | 79,600 | 1,348 |
| 2021-12-17 | 1,418 | 1,429 | 1,388 | 1,422 | 118,100 | 1,422 |
| 2021-12-16 | 1,404 | 1,429 | 1,399 | 1,410 | 74,400 | 1,410 |
| 2021-12-15 | 1,380 | 1,407 | 1,376 | 1,388 | 34,000 | 1,388 |
| 2021-12-14 | 1,403 | 1,408 | 1,383 | 1,387 | 55,300 | 1,387 |
| 2021-12-13 | 1,422 | 1,422 | 1,374 | 1,396 | 113,100 | 1,396 |
| 2021-12-10 | 1,435 | 1,453 | 1,417 | 1,422 | 125,700 | 1,422 |
| 2021-12-09 | 1,418 | 1,418 | 1,394 | 1,412 | 59,700 | 1,412 |
| 2021-12-08 | 1,434 | 1,434 | 1,393 | 1,404 | 117,800 | 1,404 |
| 2021-12-07 | 1,377 | 1,417 | 1,364 | 1,415 | 107,700 | 1,415 |
| 2021-12-06 | 1,374 | 1,374 | 1,345 | 1,350 | 61,800 | 1,350 |
| 2021-12-03 | 1,337 | 1,352 | 1,332 | 1,350 | 74,500 | 1,350 |
| 2021-12-02 | 1,351 | 1,365 | 1,324 | 1,328 | 111,300 | 1,328 |
| 2021-12-01 | 1,361 | 1,377 | 1,340 | 1,363 | 99,100 | 1,363 |
| 2021-11-30 | 1,388 | 1,410 | 1,361 | 1,381 | 158,200 | 1,381 |
| 2021-11-29 | 1,392 | 1,393 | 1,363 | 1,369 | 92,400 | 1,369 |
| 2021-11-26 | 1,451 | 1,451 | 1,409 | 1,419 | 74,400 | 1,419 |
| 2021-11-25 | 1,460 | 1,473 | 1,455 | 1,462 | 68,400 | 1,462 |
| 2021-11-24 | 1,461 | 1,491 | 1,445 | 1,458 | 96,400 | 1,458 |
| 2021-11-22 | 1,436 | 1,463 | 1,431 | 1,456 | 72,400 | 1,456 |
| 2021-11-19 | 1,475 | 1,476 | 1,436 | 1,436 | 75,400 | 1,436 |
| 2021-11-18 | 1,489 | 1,499 | 1,466 | 1,481 | 102,200 | 1,481 |
| 2021-11-17 | 1,502 | 1,503 | 1,465 | 1,465 | 100,900 | 1,465 |
| 2021-11-16 | 1,526 | 1,534 | 1,504 | 1,504 | 53,300 | 1,504 |
| 2021-11-15 | 1,561 | 1,561 | 1,515 | 1,520 | 76,000 | 1,520 |
| 2021-11-12 | 1,563 | 1,581 | 1,548 | 1,562 | 77,000 | 1,562 |
| 2021-11-11 | 1,605 | 1,605 | 1,538 | 1,539 | 127,500 | 1,539 |
| 2021-11-10 | 1,623 | 1,669 | 1,602 | 1,622 | 112,900 | 1,622 |
| 2021-11-09 | 1,651 | 1,663 | 1,608 | 1,608 | 206,700 | 1,608 |
| 2021-11-08 | 1,701 | 1,798 | 1,629 | 1,632 | 230,600 | 1,632 |
| 2021-11-05 | 1,750 | 1,777 | 1,740 | 1,775 | 109,100 | 1,775 |
| 2021-11-04 | 1,746 | 1,768 | 1,741 | 1,750 | 148,100 | 1,750 |
| 2021-11-02 | 1,737 | 1,739 | 1,720 | 1,723 | 75,600 | 1,723 |
| 2021-11-01 | 1,700 | 1,737 | 1,678 | 1,737 | 121,800 | 1,737 |
| 2021-10-29 | 1,683 | 1,702 | 1,655 | 1,686 | 148,600 | 1,686 |
| 2021-10-28 | 1,698 | 1,698 | 1,653 | 1,683 | 295,400 | 1,683 |
| 2021-10-27 | 1,711 | 1,719 | 1,656 | 1,687 | 109,800 | 1,687 |
| 2021-10-26 | 1,686 | 1,698 | 1,658 | 1,698 | 68,900 | 1,698 |
| 2021-10-25 | 1,650 | 1,677 | 1,650 | 1,668 | 74,400 | 1,668 |
| 2021-10-22 | 1,661 | 1,704 | 1,651 | 1,664 | 196,200 | 1,664 |
| 2021-10-21 | 1,669 | 1,727 | 1,651 | 1,675 | 310,500 | 1,675 |
| 2021-10-20 | 1,640 | 1,704 | 1,628 | 1,659 | 440,600 | 1,659 |
| 2021-10-19 | 1,674 | 1,678 | 1,575 | 1,619 | 849,400 | 1,619 |
| 2021-10-18 | 1,437 | 1,438 | 1,414 | 1,424 | 49,400 | 1,424 |
| 2021-10-15 | 1,421 | 1,438 | 1,411 | 1,436 | 38,000 | 1,436 |
| 2021-10-14 | 1,425 | 1,430 | 1,412 | 1,422 | 36,400 | 1,422 |
| 2021-10-13 | 1,432 | 1,446 | 1,417 | 1,425 | 100,200 | 1,425 |
| 2021-10-12 | 1,440 | 1,440 | 1,410 | 1,425 | 128,600 | 1,425 |
| 2021-10-11 | 1,440 | 1,448 | 1,433 | 1,441 | 52,400 | 1,441 |
| 2021-10-08 | 1,445 | 1,454 | 1,437 | 1,444 | 75,400 | 1,444 |
| 2021-10-07 | 1,458 | 1,467 | 1,440 | 1,440 | 63,200 | 1,440 |
| 2021-10-06 | 1,493 | 1,500 | 1,460 | 1,461 | 51,700 | 1,461 |
| 2021-10-05 | 1,486 | 1,492 | 1,454 | 1,469 | 75,800 | 1,469 |
| 2021-10-04 | 1,516 | 1,523 | 1,491 | 1,503 | 46,600 | 1,503 |
| 2021-10-01 | 1,520 | 1,520 | 1,480 | 1,498 | 77,000 | 1,498 |
| 2021-09-30 | 1,528 | 1,535 | 1,518 | 1,522 | 51,200 | 1,522 |
| 2021-09-29 | 1,538 | 1,544 | 1,508 | 1,521 | 77,700 | 1,521 |
| 2021-09-28 | 1,600 | 1,600 | 1,554 | 1,573 | 65,200 | 1,573 |
| 2021-09-27 | 1,633 | 1,633 | 1,588 | 1,593 | 44,300 | 1,593 |
| 2021-09-24 | 1,618 | 1,624 | 1,603 | 1,608 | 68,200 | 1,608 |
| 2021-09-22 | 1,617 | 1,617 | 1,574 | 1,574 | 35,500 | 1,574 |
| 2021-09-21 | 1,611 | 1,633 | 1,604 | 1,617 | 43,300 | 1,617 |
| 2021-09-17 | 1,621 | 1,653 | 1,621 | 1,651 | 76,100 | 1,651 |
| 2021-09-16 | 1,624 | 1,632 | 1,605 | 1,624 | 66,700 | 1,624 |
| 2021-09-15 | 1,650 | 1,669 | 1,623 | 1,629 | 73,900 | 1,629 |
| 2021-09-14 | 1,677 | 1,699 | 1,658 | 1,699 | 62,000 | 1,699 |
| 2021-09-13 | 1,639 | 1,670 | 1,635 | 1,670 | 53,200 | 1,670 |
| 2021-09-10 | 1,655 | 1,664 | 1,643 | 1,656 | 89,000 | 1,656 |
| 2021-09-09 | 1,633 | 1,654 | 1,627 | 1,652 | 76,800 | 1,652 |
| 2021-09-08 | 1,610 | 1,631 | 1,598 | 1,629 | 91,400 | 1,629 |
| 2021-09-07 | 1,599 | 1,610 | 1,582 | 1,603 | 104,700 | 1,603 |
| 2021-09-06 | 1,592 | 1,598 | 1,574 | 1,580 | 82,300 | 1,580 |
| 2021-09-03 | 1,575 | 1,614 | 1,571 | 1,588 | 123,000 | 1,588 |
| 2021-09-02 | 1,568 | 1,575 | 1,556 | 1,572 | 62,200 | 1,572 |
| 2021-09-01 | 1,555 | 1,571 | 1,553 | 1,569 | 44,400 | 1,569 |
| 2021-08-31 | 1,554 | 1,584 | 1,551 | 1,563 | 102,700 | 1,563 |
| 2021-08-30 | 1,573 | 1,589 | 1,554 | 1,555 | 108,300 | 1,555 |
| 2021-08-27 | 1,588 | 1,588 | 1,559 | 1,566 | 45,500 | 1,566 |
| 2021-08-26 | 1,596 | 1,606 | 1,577 | 1,588 | 73,900 | 1,588 |
| 2021-08-25 | 1,580 | 1,593 | 1,570 | 1,584 | 38,100 | 1,584 |
| 2021-08-24 | 1,557 | 1,572 | 1,551 | 1,572 | 61,500 | 1,572 |
| 2021-08-23 | 1,573 | 1,587 | 1,568 | 1,573 | 66,700 | 1,573 |
| 2021-08-20 | 1,550 | 1,577 | 1,550 | 1,555 | 100,300 | 1,555 |
| 2021-08-19 | 1,549 | 1,572 | 1,540 | 1,547 | 157,100 | 1,547 |
| 2021-08-18 | 1,543 | 1,565 | 1,540 | 1,554 | 129,600 | 1,554 |
| 2021-08-17 | 1,529 | 1,544 | 1,520 | 1,539 | 85,300 | 1,539 |
| 2021-08-16 | 1,560 | 1,563 | 1,515 | 1,527 | 74,000 | 1,527 |
| 2021-08-13 | 1,559 | 1,582 | 1,559 | 1,576 | 89,800 | 1,576 |
| 2021-08-12 | 1,574 | 1,586 | 1,552 | 1,559 | 101,100 | 1,559 |
| 2021-08-11 | 1,610 | 1,622 | 1,566 | 1,574 | 98,600 | 1,574 |
| 2021-08-10 | 1,575 | 1,622 | 1,567 | 1,583 | 164,200 | 1,583 |
| 2021-08-06 | 1,540 | 1,560 | 1,540 | 1,545 | 58,200 | 1,545 |
| 2021-08-05 | 1,513 | 1,531 | 1,511 | 1,527 | 33,800 | 1,527 |
| 2021-08-04 | 1,524 | 1,524 | 1,509 | 1,519 | 34,800 | 1,519 |
| 2021-08-03 | 1,531 | 1,540 | 1,524 | 1,529 | 21,700 | 1,529 |
| 2021-08-02 | 1,536 | 1,537 | 1,522 | 1,536 | 68,700 | 1,536 |
| 2021-07-30 | 1,522 | 1,527 | 1,501 | 1,512 | 55,700 | 1,512 |
| 2021-07-29 | 1,537 | 1,547 | 1,523 | 1,531 | 39,800 | 1,531 |
| 2021-07-28 | 1,522 | 1,549 | 1,516 | 1,546 | 64,800 | 1,546 |
| 2021-07-27 | 1,519 | 1,536 | 1,504 | 1,536 | 56,000 | 1,536 |
| 2021-07-26 | 1,556 | 1,565 | 1,506 | 1,525 | 111,700 | 1,525 |
| 2021-07-21 | 1,530 | 1,557 | 1,516 | 1,547 | 80,300 | 1,547 |
| 2021-07-20 | 1,480 | 1,506 | 1,479 | 1,493 | 152,700 | 1,493 |
| 2021-07-19 | 1,503 | 1,514 | 1,486 | 1,496 | 97,600 | 1,496 |
| 2021-07-16 | 1,540 | 1,544 | 1,521 | 1,528 | 42,800 | 1,528 |
| 2021-07-15 | 1,567 | 1,592 | 1,548 | 1,556 | 57,400 | 1,556 |
| 2021-07-14 | 1,550 | 1,570 | 1,540 | 1,541 | 68,600 | 1,541 |
| 2021-07-13 | 1,526 | 1,561 | 1,526 | 1,560 | 107,100 | 1,560 |
| 2021-07-12 | 1,505 | 1,523 | 1,465 | 1,512 | 107,900 | 1,512 |
| 2021-07-09 | 1,461 | 1,466 | 1,431 | 1,459 | 117,600 | 1,459 |
| 2021-07-08 | 1,494 | 1,502 | 1,478 | 1,478 | 86,700 | 1,478 |
| 2021-07-07 | 1,488 | 1,507 | 1,473 | 1,486 | 67,500 | 1,486 |
| 2021-07-06 | 1,524 | 1,524 | 1,496 | 1,508 | 76,300 | 1,508 |
| 2021-07-05 | 1,500 | 1,530 | 1,494 | 1,524 | 63,800 | 1,524 |
| 2021-07-02 | 1,535 | 1,548 | 1,505 | 1,509 | 58,200 | 1,509 |
| 2021-07-01 | 1,560 | 1,572 | 1,524 | 1,535 | 91,200 | 1,535 |
| 2021-06-30 | 1,545 | 1,567 | 1,540 | 1,550 | 75,600 | 1,550 |
| 2021-06-29 | 1,512 | 1,547 | 1,505 | 1,545 | 67,500 | 1,545 |
| 2021-06-28 | 1,494 | 1,540 | 1,485 | 1,534 | 80,100 | 1,534 |
| 2021-06-25 | 1,512 | 1,514 | 1,484 | 1,485 | 41,500 | 1,485 |
| 2021-06-24 | 1,500 | 1,518 | 1,494 | 1,511 | 65,700 | 1,511 |
| 2021-06-23 | 1,510 | 1,531 | 1,497 | 1,526 | 76,200 | 1,526 |
| 2021-06-22 | 1,474 | 1,501 | 1,462 | 1,500 | 72,200 | 1,500 |
| 2021-06-21 | 1,465 | 1,480 | 1,451 | 1,451 | 62,100 | 1,451 |
| 2021-06-18 | 1,531 | 1,535 | 1,488 | 1,489 | 49,100 | 1,489 |
| 2021-06-17 | 1,531 | 1,542 | 1,519 | 1,530 | 30,900 | 1,530 |
| 2021-06-16 | 1,538 | 1,538 | 1,521 | 1,534 | 30,300 | 1,534 |
| 2021-06-15 | 1,539 | 1,539 | 1,510 | 1,530 | 46,600 | 1,530 |
| 2021-06-14 | 1,530 | 1,560 | 1,528 | 1,534 | 52,100 | 1,534 |
| 2021-06-11 | 1,527 | 1,533 | 1,496 | 1,529 | 81,700 | 1,529 |
| 2021-06-10 | 1,497 | 1,517 | 1,466 | 1,512 | 73,300 | 1,512 |
| 2021-06-09 | 1,522 | 1,539 | 1,497 | 1,500 | 59,800 | 1,500 |
| 2021-06-08 | 1,476 | 1,524 | 1,471 | 1,522 | 76,000 | 1,522 |
| 2021-06-07 | 1,470 | 1,487 | 1,454 | 1,479 | 70,900 | 1,479 |
| 2021-06-04 | 1,454 | 1,478 | 1,447 | 1,477 | 71,700 | 1,477 |
| 2021-06-03 | 1,450 | 1,469 | 1,450 | 1,453 | 51,000 | 1,453 |
| 2021-06-02 | 1,464 | 1,480 | 1,453 | 1,469 | 52,300 | 1,469 |
| 2021-06-01 | 1,484 | 1,485 | 1,458 | 1,475 | 51,700 | 1,475 |
| 2021-05-31 | 1,516 | 1,525 | 1,478 | 1,483 | 65,900 | 1,483 |
| 2021-05-28 | 1,521 | 1,542 | 1,495 | 1,532 | 152,200 | 1,532 |
| 2021-05-27 | 1,500 | 1,507 | 1,477 | 1,477 | 146,000 | 1,477 |
| 2021-05-26 | 1,528 | 1,533 | 1,517 | 1,517 | 50,700 | 1,517 |
| 2021-05-25 | 1,565 | 1,579 | 1,535 | 1,537 | 84,200 | 1,537 |
| 2021-05-24 | 1,583 | 1,594 | 1,545 | 1,553 | 143,700 | 1,553 |
| 2021-05-21 | 1,540 | 1,540 | 1,491 | 1,503 | 84,700 | 1,503 |
| 2021-05-20 | 1,524 | 1,540 | 1,510 | 1,510 | 78,200 | 1,510 |
| 2021-05-19 | 1,516 | 1,530 | 1,508 | 1,520 | 106,500 | 1,520 |
| 2021-05-18 | 1,499 | 1,526 | 1,487 | 1,520 | 175,600 | 1,520 |
| 2021-05-17 | 1,456 | 1,489 | 1,456 | 1,480 | 246,900 | 1,480 |
| 2021-05-14 | 1,315 | 1,394 | 1,315 | 1,339 | 165,100 | 1,339 |
| 2021-05-13 | 1,311 | 1,324 | 1,298 | 1,301 | 67,900 | 1,301 |
| 2021-05-12 | 1,332 | 1,351 | 1,302 | 1,321 | 162,900 | 1,321 |
| 2021-05-11 | 1,350 | 1,365 | 1,330 | 1,332 | 130,100 | 1,332 |
| 2021-05-10 | 1,351 | 1,365 | 1,348 | 1,364 | 128,900 | 1,364 |
| 2021-05-07 | 1,370 | 1,373 | 1,355 | 1,359 | 152,200 | 1,359 |
| 2021-05-06 | 1,370 | 1,380 | 1,355 | 1,368 | 105,800 | 1,368 |
| 2021-04-30 | 1,382 | 1,384 | 1,367 | 1,371 | 73,000 | 1,371 |
| 2021-04-28 | 1,402 | 1,402 | 1,378 | 1,383 | 65,000 | 1,383 |
| 2021-04-27 | 1,413 | 1,416 | 1,400 | 1,400 | 52,400 | 1,400 |
| 2021-04-26 | 1,421 | 1,430 | 1,406 | 1,417 | 71,600 | 1,417 |
| 2021-04-23 | 1,424 | 1,438 | 1,421 | 1,421 | 41,700 | 1,421 |
| 2021-04-22 | 1,444 | 1,445 | 1,416 | 1,438 | 51,400 | 1,438 |
| 2021-04-21 | 1,433 | 1,433 | 1,399 | 1,419 | 82,600 | 1,419 |
| 2021-04-20 | 1,465 | 1,465 | 1,440 | 1,440 | 87,300 | 1,440 |
| 2021-04-19 | 1,485 | 1,492 | 1,467 | 1,468 | 68,600 | 1,468 |
| 2021-04-16 | 1,503 | 1,503 | 1,485 | 1,492 | 31,600 | 1,492 |
| 2021-04-15 | 1,490 | 1,511 | 1,490 | 1,495 | 39,000 | 1,495 |
| 2021-04-14 | 1,519 | 1,519 | 1,493 | 1,494 | 54,800 | 1,494 |
| 2021-04-13 | 1,533 | 1,540 | 1,522 | 1,522 | 35,100 | 1,522 |
| 2021-04-12 | 1,550 | 1,550 | 1,525 | 1,538 | 36,400 | 1,538 |
| 2021-04-09 | 1,535 | 1,555 | 1,530 | 1,530 | 67,200 | 1,530 |
| 2021-04-08 | 1,562 | 1,562 | 1,538 | 1,538 | 89,200 | 1,538 |
| 2021-04-07 | 1,551 | 1,587 | 1,546 | 1,585 | 60,100 | 1,585 |
| 2021-04-06 | 1,568 | 1,576 | 1,538 | 1,543 | 96,000 | 1,543 |
| 2021-04-05 | 1,563 | 1,587 | 1,561 | 1,576 | 61,300 | 1,576 |
| 2021-04-02 | 1,580 | 1,580 | 1,548 | 1,559 | 58,400 | 1,559 |
| 2021-04-01 | 1,578 | 1,593 | 1,562 | 1,562 | 78,400 | 1,562 |
| 2021-03-31 | 1,593 | 1,603 | 1,556 | 1,556 | 89,000 | 1,556 |
| 2021-03-30 | 1,613 | 1,619 | 1,569 | 1,595 | 147,200 | 1,595 |
| 2021-03-29 | 1,641 | 1,642 | 1,605 | 1,632 | 250,600 | 1,632 |
| 2021-03-26 | 1,633 | 1,637 | 1,617 | 1,624 | 152,700 | 1,624 |
| 2021-03-25 | 1,605 | 1,639 | 1,596 | 1,620 | 115,800 | 1,620 |
| 2021-03-24 | 1,621 | 1,628 | 1,604 | 1,607 | 112,400 | 1,607 |
| 2021-03-23 | 1,636 | 1,653 | 1,622 | 1,624 | 102,100 | 1,624 |
| 2021-03-22 | 1,625 | 1,643 | 1,618 | 1,636 | 124,700 | 1,636 |
| 2021-03-19 | 1,643 | 1,647 | 1,619 | 1,626 | 173,500 | 1,626 |
| 2021-03-18 | 1,630 | 1,657 | 1,623 | 1,647 | 109,000 | 1,647 |
| 2021-03-17 | 1,640 | 1,644 | 1,625 | 1,632 | 113,600 | 1,632 |
| 2021-03-16 | 1,630 | 1,654 | 1,614 | 1,649 | 164,900 | 1,649 |
| 2021-03-15 | 1,600 | 1,656 | 1,599 | 1,635 | 213,900 | 1,635 |
| 2021-03-12 | 1,580 | 1,605 | 1,565 | 1,585 | 258,200 | 1,585 |
| 2021-03-11 | 1,579 | 1,620 | 1,573 | 1,592 | 213,100 | 1,592 |
| 2021-03-10 | 1,522 | 1,583 | 1,512 | 1,579 | 239,900 | 1,579 |
| 2021-03-09 | 1,533 | 1,574 | 1,522 | 1,539 | 196,800 | 1,539 |
| 2021-03-08 | 1,499 | 1,511 | 1,489 | 1,506 | 231,100 | 1,506 |
| 2021-03-05 | 1,442 | 1,499 | 1,437 | 1,499 | 292,700 | 1,499 |
| 2021-03-04 | 1,439 | 1,457 | 1,432 | 1,441 | 278,800 | 1,441 |
| 2021-03-03 | 1,415 | 1,444 | 1,408 | 1,439 | 248,800 | 1,439 |
| 2021-03-02 | 1,420 | 1,434 | 1,407 | 1,415 | 217,700 | 1,415 |
| 2021-03-01 | 1,406 | 1,435 | 1,394 | 1,433 | 188,400 | 1,433 |
| 2021-02-26 | 1,439 | 1,463 | 1,400 | 1,400 | 281,800 | 1,400 |
| 2021-02-25 | 1,446 | 1,469 | 1,432 | 1,433 | 259,100 | 1,433 |
| 2021-02-24 | 1,420 | 1,463 | 1,413 | 1,416 | 176,400 | 1,416 |
| 2021-02-22 | 1,415 | 1,469 | 1,414 | 1,445 | 189,600 | 1,445 |
| 2021-02-19 | 1,446 | 1,452 | 1,408 | 1,412 | 216,600 | 1,412 |
| 2021-02-18 | 1,463 | 1,475 | 1,448 | 1,451 | 182,000 | 1,451 |
| 2021-02-17 | 1,440 | 1,495 | 1,440 | 1,465 | 180,200 | 1,465 |
| 2021-02-16 | 1,442 | 1,461 | 1,430 | 1,438 | 174,000 | 1,438 |
| 2021-02-15 | 1,416 | 1,480 | 1,410 | 1,458 | 269,900 | 1,458 |
| 2021-02-12 | 1,351 | 1,371 | 1,351 | 1,363 | 167,500 | 1,363 |
| 2021-02-10 | 1,354 | 1,369 | 1,341 | 1,360 | 206,000 | 1,360 |
| 2021-02-09 | 1,377 | 1,398 | 1,367 | 1,368 | 185,000 | 1,368 |
| 2021-02-08 | 1,345 | 1,414 | 1,340 | 1,402 | 249,000 | 1,402 |
| 2021-02-05 | 1,343 | 1,366 | 1,333 | 1,348 | 307,300 | 1,348 |
| 2021-02-04 | 1,260 | 1,357 | 1,249 | 1,330 | 454,100 | 1,330 |
| 2021-02-03 | 1,187 | 1,235 | 1,187 | 1,233 | 113,200 | 1,233 |
| 2021-02-02 | 1,166 | 1,199 | 1,158 | 1,178 | 109,000 | 1,178 |
| 2021-02-01 | 1,155 | 1,165 | 1,146 | 1,163 | 62,200 | 1,163 |
| 2021-01-29 | 1,142 | 1,156 | 1,127 | 1,147 | 114,900 | 1,147 |
| 2021-01-28 | 1,140 | 1,155 | 1,133 | 1,148 | 160,700 | 1,148 |
| 2021-01-27 | 1,164 | 1,164 | 1,150 | 1,151 | 65,300 | 1,151 |
| 2021-01-26 | 1,149 | 1,162 | 1,145 | 1,157 | 62,900 | 1,157 |
| 2021-01-25 | 1,179 | 1,179 | 1,149 | 1,152 | 64,700 | 1,152 |
| 2021-01-22 | 1,152 | 1,159 | 1,148 | 1,149 | 61,500 | 1,149 |
| 2021-01-21 | 1,153 | 1,169 | 1,153 | 1,159 | 46,600 | 1,159 |
| 2021-01-20 | 1,154 | 1,160 | 1,143 | 1,158 | 48,500 | 1,158 |
| 2021-01-19 | 1,172 | 1,178 | 1,155 | 1,156 | 58,600 | 1,156 |
| 2021-01-18 | 1,165 | 1,180 | 1,160 | 1,172 | 53,100 | 1,172 |
| 2021-01-15 | 1,157 | 1,169 | 1,150 | 1,161 | 73,300 | 1,161 |
| 2021-01-14 | 1,146 | 1,159 | 1,144 | 1,157 | 63,400 | 1,157 |
| 2021-01-13 | 1,151 | 1,151 | 1,137 | 1,149 | 88,500 | 1,149 |
| 2021-01-12 | 1,154 | 1,165 | 1,146 | 1,160 | 78,400 | 1,160 |
| 2021-01-08 | 1,136 | 1,155 | 1,130 | 1,154 | 117,200 | 1,154 |
| 2021-01-07 | 1,112 | 1,137 | 1,112 | 1,130 | 147,100 | 1,130 |
| 2021-01-06 | 1,100 | 1,111 | 1,089 | 1,100 | 71,400 | 1,100 |
| 2021-01-05 | 1,100 | 1,100 | 1,091 | 1,091 | 60,500 | 1,091 |
| 2021-01-04 | 1,126 | 1,126 | 1,099 | 1,107 | 60,700 | 1,107 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株
