3106 クラボウ 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 | 1,946 | 1,978 | 1,946 | 1,957 | 14,300 | 1,957 |
| 2021-12-29 | 1,936 | 1,972 | 1,934 | 1,969 | 15,300 | 1,969 |
| 2021-12-28 | 1,933 | 1,945 | 1,927 | 1,945 | 19,300 | 1,945 |
| 2021-12-27 | 1,931 | 1,946 | 1,915 | 1,933 | 26,800 | 1,933 |
| 2021-12-24 | 1,957 | 1,957 | 1,921 | 1,935 | 17,100 | 1,935 |
| 2021-12-23 | 1,960 | 1,960 | 1,935 | 1,940 | 9,200 | 1,940 |
| 2021-12-22 | 1,982 | 1,982 | 1,946 | 1,950 | 18,700 | 1,950 |
| 2021-12-21 | 1,990 | 2,000 | 1,961 | 1,982 | 18,900 | 1,982 |
| 2021-12-20 | 1,987 | 1,994 | 1,956 | 1,956 | 30,100 | 1,956 |
| 2021-12-17 | 1,996 | 2,032 | 1,987 | 2,031 | 65,700 | 2,031 |
| 2021-12-16 | 1,970 | 2,002 | 1,970 | 2,000 | 29,100 | 2,000 |
| 2021-12-15 | 1,945 | 1,974 | 1,908 | 1,965 | 14,500 | 1,965 |
| 2021-12-14 | 1,956 | 1,961 | 1,943 | 1,954 | 11,300 | 1,954 |
| 2021-12-13 | 1,978 | 1,978 | 1,940 | 1,946 | 11,700 | 1,946 |
| 2021-12-10 | 1,969 | 1,983 | 1,951 | 1,974 | 30,400 | 1,974 |
| 2021-12-09 | 1,965 | 1,970 | 1,936 | 1,966 | 28,200 | 1,966 |
| 2021-12-08 | 1,954 | 1,961 | 1,927 | 1,961 | 30,800 | 1,961 |
| 2021-12-07 | 1,900 | 1,943 | 1,900 | 1,937 | 20,600 | 1,937 |
| 2021-12-06 | 1,880 | 1,904 | 1,880 | 1,892 | 20,800 | 1,892 |
| 2021-12-03 | 1,839 | 1,880 | 1,839 | 1,880 | 29,900 | 1,880 |
| 2021-12-02 | 1,847 | 1,885 | 1,828 | 1,846 | 32,300 | 1,846 |
| 2021-12-01 | 1,820 | 1,892 | 1,816 | 1,847 | 36,200 | 1,847 |
| 2021-11-30 | 1,853 | 1,872 | 1,821 | 1,822 | 27,900 | 1,822 |
| 2021-11-29 | 1,880 | 1,880 | 1,821 | 1,821 | 34,500 | 1,821 |
| 2021-11-26 | 1,908 | 1,908 | 1,882 | 1,895 | 19,800 | 1,895 |
| 2021-11-25 | 1,917 | 1,917 | 1,890 | 1,903 | 14,700 | 1,903 |
| 2021-11-24 | 1,896 | 1,905 | 1,879 | 1,880 | 16,800 | 1,880 |
| 2021-11-22 | 1,900 | 1,900 | 1,879 | 1,891 | 12,800 | 1,891 |
| 2021-11-19 | 1,912 | 1,912 | 1,888 | 1,899 | 16,100 | 1,899 |
| 2021-11-18 | 1,915 | 1,928 | 1,912 | 1,912 | 11,600 | 1,912 |
| 2021-11-17 | 1,940 | 1,955 | 1,915 | 1,915 | 14,300 | 1,915 |
| 2021-11-16 | 1,931 | 1,960 | 1,928 | 1,940 | 13,600 | 1,940 |
| 2021-11-15 | 1,964 | 1,965 | 1,920 | 1,924 | 14,600 | 1,924 |
| 2021-11-12 | 1,899 | 1,945 | 1,898 | 1,945 | 24,500 | 1,945 |
| 2021-11-11 | 1,948 | 1,976 | 1,881 | 1,891 | 34,000 | 1,891 |
| 2021-11-10 | 1,890 | 1,951 | 1,868 | 1,939 | 50,300 | 1,939 |
| 2021-11-09 | 1,905 | 1,906 | 1,880 | 1,880 | 17,800 | 1,880 |
| 2021-11-08 | 1,919 | 1,923 | 1,903 | 1,905 | 12,200 | 1,905 |
| 2021-11-05 | 1,972 | 1,972 | 1,893 | 1,895 | 29,300 | 1,895 |
| 2021-11-04 | 1,935 | 2,005 | 1,922 | 2,005 | 44,000 | 2,005 |
| 2021-11-02 | 1,927 | 1,930 | 1,910 | 1,914 | 13,100 | 1,914 |
| 2021-11-01 | 1,928 | 1,930 | 1,894 | 1,930 | 24,400 | 1,930 |
| 2021-10-29 | 1,855 | 1,893 | 1,855 | 1,893 | 18,000 | 1,893 |
| 2021-10-28 | 1,879 | 1,879 | 1,850 | 1,850 | 41,300 | 1,850 |
| 2021-10-27 | 1,904 | 1,904 | 1,880 | 1,880 | 12,100 | 1,880 |
| 2021-10-26 | 1,915 | 1,915 | 1,888 | 1,891 | 9,800 | 1,891 |
| 2021-10-25 | 1,881 | 1,894 | 1,880 | 1,880 | 13,200 | 1,880 |
| 2021-10-22 | 1,881 | 1,887 | 1,872 | 1,881 | 13,400 | 1,881 |
| 2021-10-21 | 1,899 | 1,900 | 1,884 | 1,884 | 9,700 | 1,884 |
| 2021-10-20 | 1,925 | 1,927 | 1,903 | 1,905 | 8,200 | 1,905 |
| 2021-10-19 | 1,928 | 1,928 | 1,907 | 1,923 | 12,400 | 1,923 |
| 2021-10-18 | 1,910 | 1,924 | 1,900 | 1,923 | 15,500 | 1,923 |
| 2021-10-15 | 1,904 | 1,914 | 1,883 | 1,910 | 17,600 | 1,910 |
| 2021-10-14 | 1,890 | 1,893 | 1,871 | 1,882 | 22,000 | 1,882 |
| 2021-10-13 | 1,900 | 1,905 | 1,888 | 1,894 | 19,300 | 1,894 |
| 2021-10-12 | 1,920 | 1,925 | 1,900 | 1,905 | 17,700 | 1,905 |
| 2021-10-11 | 1,918 | 1,936 | 1,915 | 1,936 | 14,300 | 1,936 |
| 2021-10-08 | 1,927 | 1,940 | 1,915 | 1,918 | 16,200 | 1,918 |
| 2021-10-07 | 1,924 | 1,936 | 1,910 | 1,916 | 20,100 | 1,916 |
| 2021-10-06 | 1,941 | 1,967 | 1,915 | 1,924 | 27,100 | 1,924 |
| 2021-10-05 | 1,960 | 1,975 | 1,921 | 1,930 | 45,100 | 1,930 |
| 2021-10-04 | 2,020 | 2,020 | 1,963 | 1,971 | 43,800 | 1,971 |
| 2021-10-01 | 2,030 | 2,043 | 1,967 | 1,982 | 66,900 | 1,982 |
| 2021-09-30 | 2,067 | 2,084 | 2,056 | 2,060 | 45,000 | 2,060 |
| 2021-09-29 | 2,032 | 2,075 | 2,032 | 2,075 | 52,000 | 2,075 |
| 2021-09-28 | 2,056 | 2,076 | 2,041 | 2,072 | 122,100 | 2,072 |
| 2021-09-27 | 2,075 | 2,111 | 2,055 | 2,056 | 66,300 | 2,056 |
| 2021-09-24 | 2,080 | 2,080 | 2,043 | 2,046 | 50,200 | 2,046 |
| 2021-09-22 | 2,027 | 2,051 | 2,021 | 2,024 | 35,100 | 2,024 |
| 2021-09-21 | 2,015 | 2,064 | 2,008 | 2,037 | 40,100 | 2,037 |
| 2021-09-17 | 2,061 | 2,070 | 2,041 | 2,065 | 51,900 | 2,065 |
| 2021-09-16 | 2,070 | 2,076 | 2,048 | 2,061 | 42,000 | 2,061 |
| 2021-09-15 | 2,070 | 2,070 | 2,022 | 2,067 | 36,300 | 2,067 |
| 2021-09-14 | 2,052 | 2,074 | 2,045 | 2,074 | 53,000 | 2,074 |
| 2021-09-13 | 2,030 | 2,052 | 2,018 | 2,052 | 33,500 | 2,052 |
| 2021-09-10 | 2,002 | 2,032 | 1,994 | 2,032 | 49,700 | 2,032 |
| 2021-09-09 | 2,011 | 2,023 | 1,991 | 1,999 | 40,400 | 1,999 |
| 2021-09-08 | 2,005 | 2,019 | 1,995 | 2,011 | 37,700 | 2,011 |
| 2021-09-07 | 1,990 | 2,018 | 1,980 | 1,998 | 42,600 | 1,998 |
| 2021-09-06 | 1,975 | 1,985 | 1,971 | 1,984 | 24,600 | 1,984 |
| 2021-09-03 | 1,947 | 1,975 | 1,944 | 1,970 | 32,800 | 1,970 |
| 2021-09-02 | 1,952 | 1,956 | 1,927 | 1,940 | 37,000 | 1,940 |
| 2021-09-01 | 1,955 | 1,980 | 1,952 | 1,952 | 29,500 | 1,952 |
| 2021-08-31 | 1,973 | 1,979 | 1,948 | 1,948 | 31,600 | 1,948 |
| 2021-08-30 | 1,945 | 1,969 | 1,934 | 1,967 | 30,200 | 1,967 |
| 2021-08-27 | 1,955 | 1,955 | 1,938 | 1,945 | 11,700 | 1,945 |
| 2021-08-26 | 1,955 | 1,961 | 1,926 | 1,955 | 20,700 | 1,955 |
| 2021-08-25 | 1,952 | 1,952 | 1,934 | 1,938 | 23,100 | 1,938 |
| 2021-08-24 | 1,923 | 1,950 | 1,918 | 1,932 | 24,300 | 1,932 |
| 2021-08-23 | 1,907 | 1,944 | 1,899 | 1,923 | 28,700 | 1,923 |
| 2021-08-20 | 1,917 | 1,917 | 1,877 | 1,882 | 42,900 | 1,882 |
| 2021-08-19 | 1,954 | 1,955 | 1,918 | 1,918 | 20,400 | 1,918 |
| 2021-08-18 | 1,958 | 1,976 | 1,951 | 1,961 | 16,200 | 1,961 |
| 2021-08-17 | 1,990 | 1,990 | 1,957 | 1,957 | 25,500 | 1,957 |
| 2021-08-16 | 1,990 | 1,990 | 1,954 | 1,959 | 23,500 | 1,959 |
| 2021-08-13 | 1,977 | 1,989 | 1,963 | 1,981 | 17,700 | 1,981 |
| 2021-08-12 | 1,995 | 2,010 | 1,977 | 1,977 | 22,400 | 1,977 |
| 2021-08-11 | 1,962 | 1,997 | 1,962 | 1,995 | 30,600 | 1,995 |
| 2021-08-10 | 1,986 | 2,000 | 1,934 | 1,962 | 90,500 | 1,962 |
| 2021-08-06 | 1,992 | 2,001 | 1,978 | 1,994 | 17,600 | 1,994 |
| 2021-08-05 | 1,985 | 2,003 | 1,983 | 1,991 | 22,600 | 1,991 |
| 2021-08-04 | 1,980 | 2,001 | 1,980 | 1,993 | 19,100 | 1,993 |
| 2021-08-03 | 2,009 | 2,010 | 1,993 | 2,010 | 17,000 | 2,010 |
| 2021-08-02 | 1,976 | 2,009 | 1,962 | 2,009 | 34,700 | 2,009 |
| 2021-07-30 | 1,980 | 1,989 | 1,939 | 1,939 | 35,200 | 1,939 |
| 2021-07-29 | 2,010 | 2,010 | 1,980 | 1,997 | 16,500 | 1,997 |
| 2021-07-28 | 1,993 | 2,009 | 1,985 | 1,992 | 37,700 | 1,992 |
| 2021-07-27 | 1,987 | 2,005 | 1,984 | 1,995 | 28,700 | 1,995 |
| 2021-07-26 | 1,969 | 1,975 | 1,944 | 1,975 | 26,400 | 1,975 |
| 2021-07-21 | 1,934 | 1,957 | 1,915 | 1,915 | 33,100 | 1,915 |
| 2021-07-20 | 1,934 | 1,944 | 1,920 | 1,932 | 30,800 | 1,932 |
| 2021-07-19 | 1,962 | 1,962 | 1,916 | 1,935 | 36,800 | 1,935 |
| 2021-07-16 | 1,980 | 1,990 | 1,974 | 1,975 | 22,600 | 1,975 |
| 2021-07-15 | 2,027 | 2,033 | 1,991 | 1,991 | 44,800 | 1,991 |
| 2021-07-14 | 2,016 | 2,043 | 2,010 | 2,021 | 46,100 | 2,021 |
| 2021-07-13 | 1,997 | 2,026 | 1,994 | 2,016 | 96,200 | 2,016 |
| 2021-07-12 | 1,964 | 1,972 | 1,943 | 1,958 | 58,400 | 1,958 |
| 2021-07-09 | 1,905 | 1,915 | 1,884 | 1,906 | 66,600 | 1,906 |
| 2021-07-08 | 1,960 | 1,964 | 1,928 | 1,928 | 38,000 | 1,928 |
| 2021-07-07 | 1,953 | 1,981 | 1,946 | 1,962 | 38,600 | 1,962 |
| 2021-07-06 | 1,980 | 1,986 | 1,967 | 1,973 | 34,400 | 1,973 |
| 2021-07-05 | 1,985 | 1,995 | 1,963 | 1,975 | 35,500 | 1,975 |
| 2021-07-02 | 1,958 | 1,982 | 1,958 | 1,976 | 61,900 | 1,976 |
| 2021-07-01 | 1,923 | 1,943 | 1,917 | 1,943 | 49,700 | 1,943 |
| 2021-06-30 | 1,934 | 1,940 | 1,902 | 1,902 | 36,200 | 1,902 |
| 2021-06-29 | 1,936 | 1,936 | 1,889 | 1,918 | 155,700 | 1,918 |
| 2021-06-28 | 1,939 | 1,948 | 1,923 | 1,939 | 42,900 | 1,939 |
| 2021-06-25 | 1,945 | 1,945 | 1,912 | 1,920 | 54,000 | 1,920 |
| 2021-06-24 | 1,925 | 1,939 | 1,915 | 1,924 | 32,300 | 1,924 |
| 2021-06-23 | 1,937 | 1,948 | 1,923 | 1,943 | 36,500 | 1,943 |
| 2021-06-22 | 1,949 | 1,968 | 1,938 | 1,954 | 69,400 | 1,954 |
| 2021-06-21 | 1,918 | 1,918 | 1,889 | 1,893 | 64,000 | 1,893 |
| 2021-06-18 | 1,963 | 1,975 | 1,945 | 1,949 | 67,300 | 1,949 |
| 2021-06-17 | 1,968 | 1,975 | 1,949 | 1,951 | 32,700 | 1,951 |
| 2021-06-16 | 1,950 | 1,983 | 1,950 | 1,981 | 28,800 | 1,981 |
| 2021-06-15 | 1,963 | 1,978 | 1,947 | 1,955 | 63,400 | 1,955 |
| 2021-06-14 | 2,005 | 2,005 | 1,952 | 1,959 | 54,000 | 1,959 |
| 2021-06-11 | 2,035 | 2,041 | 2,009 | 2,012 | 48,300 | 2,012 |
| 2021-06-10 | 2,026 | 2,032 | 1,997 | 2,027 | 69,900 | 2,027 |
| 2021-06-09 | 2,068 | 2,093 | 2,046 | 2,047 | 57,300 | 2,047 |
| 2021-06-08 | 2,057 | 2,078 | 2,035 | 2,067 | 81,100 | 2,067 |
| 2021-06-07 | 2,021 | 2,068 | 2,021 | 2,057 | 103,700 | 2,057 |
| 2021-06-04 | 1,992 | 2,031 | 1,992 | 2,013 | 103,300 | 2,013 |
| 2021-06-03 | 1,948 | 1,995 | 1,947 | 1,988 | 85,600 | 1,988 |
| 2021-06-02 | 1,860 | 1,952 | 1,860 | 1,947 | 137,000 | 1,947 |
| 2021-06-01 | 1,841 | 1,887 | 1,838 | 1,887 | 87,400 | 1,887 |
| 2021-05-31 | 1,823 | 1,837 | 1,807 | 1,821 | 62,800 | 1,821 |
| 2021-05-28 | 1,802 | 1,845 | 1,799 | 1,841 | 101,200 | 1,841 |
| 2021-05-27 | 1,779 | 1,811 | 1,769 | 1,793 | 417,500 | 1,793 |
| 2021-05-26 | 1,767 | 1,787 | 1,757 | 1,778 | 111,900 | 1,778 |
| 2021-05-25 | 1,800 | 1,801 | 1,764 | 1,764 | 202,100 | 1,764 |
| 2021-05-24 | 1,809 | 1,816 | 1,784 | 1,808 | 111,600 | 1,808 |
| 2021-05-21 | 1,838 | 1,842 | 1,813 | 1,817 | 78,700 | 1,817 |
| 2021-05-20 | 1,822 | 1,850 | 1,821 | 1,838 | 58,700 | 1,838 |
| 2021-05-19 | 1,832 | 1,844 | 1,819 | 1,827 | 85,400 | 1,827 |
| 2021-05-18 | 1,845 | 1,878 | 1,834 | 1,870 | 64,200 | 1,870 |
| 2021-05-17 | 1,904 | 1,906 | 1,836 | 1,845 | 80,900 | 1,845 |
| 2021-05-14 | 1,881 | 1,909 | 1,868 | 1,877 | 119,900 | 1,877 |
| 2021-05-13 | 1,895 | 1,912 | 1,860 | 1,863 | 119,500 | 1,863 |
| 2021-05-12 | 1,855 | 1,978 | 1,773 | 1,930 | 270,300 | 1,930 |
| 2021-05-11 | 1,876 | 1,881 | 1,860 | 1,864 | 41,300 | 1,864 |
| 2021-05-10 | 1,867 | 1,891 | 1,859 | 1,890 | 31,100 | 1,890 |
| 2021-05-07 | 1,837 | 1,867 | 1,837 | 1,862 | 21,100 | 1,862 |
| 2021-05-06 | 1,818 | 1,857 | 1,818 | 1,843 | 39,600 | 1,843 |
| 2021-04-30 | 1,821 | 1,835 | 1,813 | 1,813 | 41,600 | 1,813 |
| 2021-04-28 | 1,840 | 1,848 | 1,823 | 1,824 | 40,700 | 1,824 |
| 2021-04-27 | 1,844 | 1,857 | 1,837 | 1,840 | 30,300 | 1,840 |
| 2021-04-26 | 1,869 | 1,874 | 1,834 | 1,844 | 32,200 | 1,844 |
| 2021-04-23 | 1,849 | 1,867 | 1,849 | 1,855 | 15,800 | 1,855 |
| 2021-04-22 | 1,855 | 1,876 | 1,846 | 1,857 | 23,800 | 1,857 |
| 2021-04-21 | 1,870 | 1,872 | 1,826 | 1,841 | 47,700 | 1,841 |
| 2021-04-20 | 1,911 | 1,918 | 1,888 | 1,892 | 35,700 | 1,892 |
| 2021-04-19 | 1,895 | 1,922 | 1,887 | 1,920 | 39,400 | 1,920 |
| 2021-04-16 | 1,873 | 1,896 | 1,872 | 1,896 | 37,900 | 1,896 |
| 2021-04-15 | 1,841 | 1,875 | 1,841 | 1,861 | 48,900 | 1,861 |
| 2021-04-14 | 1,854 | 1,854 | 1,826 | 1,837 | 52,400 | 1,837 |
| 2021-04-13 | 1,869 | 1,887 | 1,860 | 1,860 | 35,300 | 1,860 |
| 2021-04-12 | 1,882 | 1,882 | 1,863 | 1,869 | 30,300 | 1,869 |
| 2021-04-09 | 1,881 | 1,886 | 1,860 | 1,860 | 35,600 | 1,860 |
| 2021-04-08 | 1,918 | 1,918 | 1,864 | 1,875 | 52,800 | 1,875 |
| 2021-04-07 | 1,902 | 1,930 | 1,896 | 1,930 | 26,200 | 1,930 |
| 2021-04-06 | 1,934 | 1,934 | 1,880 | 1,898 | 34,500 | 1,898 |
| 2021-04-05 | 1,929 | 1,945 | 1,916 | 1,934 | 26,300 | 1,934 |
| 2021-04-02 | 1,939 | 1,939 | 1,905 | 1,919 | 27,400 | 1,919 |
| 2021-04-01 | 1,938 | 1,958 | 1,903 | 1,909 | 38,500 | 1,909 |
| 2021-03-31 | 1,943 | 1,965 | 1,918 | 1,918 | 55,600 | 1,918 |
| 2021-03-30 | 1,900 | 1,973 | 1,890 | 1,963 | 154,900 | 1,963 |
| 2021-03-29 | 2,055 | 2,062 | 2,020 | 2,040 | 75,300 | 2,040 |
| 2021-03-26 | 2,036 | 2,053 | 2,023 | 2,039 | 45,700 | 2,039 |
| 2021-03-25 | 1,999 | 2,020 | 1,978 | 2,005 | 63,500 | 2,005 |
| 2021-03-24 | 2,030 | 2,056 | 1,983 | 1,999 | 44,800 | 1,999 |
| 2021-03-23 | 2,085 | 2,085 | 2,031 | 2,031 | 35,800 | 2,031 |
| 2021-03-22 | 2,085 | 2,098 | 2,048 | 2,069 | 47,200 | 2,069 |
| 2021-03-19 | 2,070 | 2,117 | 2,069 | 2,102 | 163,500 | 2,102 |
| 2021-03-18 | 2,065 | 2,065 | 2,015 | 2,055 | 45,700 | 2,055 |
| 2021-03-17 | 2,057 | 2,064 | 2,046 | 2,064 | 32,000 | 2,064 |
| 2021-03-16 | 2,012 | 2,057 | 2,006 | 2,056 | 65,600 | 2,056 |
| 2021-03-15 | 1,970 | 2,004 | 1,962 | 2,003 | 73,500 | 2,003 |
| 2021-03-12 | 1,945 | 1,955 | 1,926 | 1,952 | 43,500 | 1,952 |
| 2021-03-11 | 1,967 | 1,989 | 1,951 | 1,959 | 40,600 | 1,959 |
| 2021-03-10 | 1,964 | 1,967 | 1,942 | 1,958 | 29,100 | 1,958 |
| 2021-03-09 | 1,954 | 1,969 | 1,945 | 1,965 | 69,500 | 1,965 |
| 2021-03-08 | 1,950 | 1,956 | 1,929 | 1,939 | 39,400 | 1,939 |
| 2021-03-05 | 1,930 | 1,934 | 1,895 | 1,934 | 42,700 | 1,934 |
| 2021-03-04 | 1,911 | 1,928 | 1,901 | 1,927 | 43,300 | 1,927 |
| 2021-03-03 | 1,888 | 1,942 | 1,884 | 1,934 | 74,700 | 1,934 |
| 2021-03-02 | 1,907 | 1,907 | 1,879 | 1,888 | 45,400 | 1,888 |
| 2021-03-01 | 1,892 | 1,918 | 1,877 | 1,918 | 57,200 | 1,918 |
| 2021-02-26 | 1,895 | 1,895 | 1,855 | 1,855 | 57,500 | 1,855 |
| 2021-02-25 | 1,897 | 1,914 | 1,895 | 1,896 | 41,200 | 1,896 |
| 2021-02-24 | 1,920 | 1,924 | 1,893 | 1,893 | 37,400 | 1,893 |
| 2021-02-22 | 1,920 | 1,946 | 1,920 | 1,920 | 48,400 | 1,920 |
| 2021-02-19 | 1,889 | 1,905 | 1,884 | 1,898 | 31,900 | 1,898 |
| 2021-02-18 | 1,903 | 1,909 | 1,891 | 1,901 | 46,400 | 1,901 |
| 2021-02-17 | 1,901 | 1,917 | 1,901 | 1,903 | 28,000 | 1,903 |
| 2021-02-16 | 1,919 | 1,920 | 1,900 | 1,908 | 30,000 | 1,908 |
| 2021-02-15 | 1,913 | 1,917 | 1,889 | 1,915 | 39,800 | 1,915 |
| 2021-02-12 | 1,920 | 1,920 | 1,890 | 1,891 | 50,100 | 1,891 |
| 2021-02-10 | 1,936 | 1,945 | 1,905 | 1,917 | 43,000 | 1,917 |
| 2021-02-09 | 1,931 | 1,940 | 1,901 | 1,917 | 37,100 | 1,917 |
| 2021-02-08 | 1,858 | 1,945 | 1,855 | 1,945 | 98,400 | 1,945 |
| 2021-02-05 | 1,856 | 1,886 | 1,841 | 1,858 | 119,600 | 1,858 |
| 2021-02-04 | 1,833 | 1,860 | 1,826 | 1,848 | 56,700 | 1,848 |
| 2021-02-03 | 1,810 | 1,843 | 1,805 | 1,842 | 45,600 | 1,842 |
| 2021-02-02 | 1,796 | 1,817 | 1,796 | 1,817 | 31,800 | 1,817 |
| 2021-02-01 | 1,798 | 1,814 | 1,790 | 1,791 | 54,200 | 1,791 |
| 2021-01-29 | 1,831 | 1,831 | 1,798 | 1,798 | 63,300 | 1,798 |
| 2021-01-28 | 1,821 | 1,842 | 1,810 | 1,833 | 101,600 | 1,833 |
| 2021-01-27 | 1,836 | 1,840 | 1,820 | 1,833 | 45,300 | 1,833 |
| 2021-01-26 | 1,825 | 1,843 | 1,810 | 1,836 | 44,100 | 1,836 |
| 2021-01-25 | 1,814 | 1,818 | 1,804 | 1,806 | 40,800 | 1,806 |
| 2021-01-22 | 1,817 | 1,834 | 1,815 | 1,818 | 37,500 | 1,818 |
| 2021-01-21 | 1,820 | 1,845 | 1,820 | 1,837 | 34,300 | 1,837 |
| 2021-01-20 | 1,808 | 1,827 | 1,796 | 1,822 | 57,900 | 1,822 |
| 2021-01-19 | 1,829 | 1,830 | 1,812 | 1,814 | 40,600 | 1,814 |
| 2021-01-18 | 1,824 | 1,840 | 1,810 | 1,826 | 26,000 | 1,826 |
| 2021-01-15 | 1,852 | 1,853 | 1,831 | 1,838 | 44,000 | 1,838 |
| 2021-01-14 | 1,852 | 1,871 | 1,850 | 1,855 | 29,900 | 1,855 |
| 2021-01-13 | 1,860 | 1,862 | 1,843 | 1,862 | 37,700 | 1,862 |
| 2021-01-12 | 1,869 | 1,875 | 1,846 | 1,870 | 29,800 | 1,870 |
| 2021-01-08 | 1,852 | 1,877 | 1,851 | 1,872 | 38,000 | 1,872 |
| 2021-01-07 | 1,850 | 1,872 | 1,840 | 1,846 | 51,000 | 1,846 |
| 2021-01-06 | 1,826 | 1,848 | 1,826 | 1,835 | 22,100 | 1,835 |
| 2021-01-05 | 1,803 | 1,824 | 1,796 | 1,824 | 28,100 | 1,824 |
| 2021-01-04 | 1,827 | 1,827 | 1,783 | 1,802 | 31,200 | 1,802 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
