3433 トーカロ(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 | 1,476 | 1,494 | 1,471 | 1,475 | 147,600 | 1,475 |
| 2021-12-29 | 1,500 | 1,507 | 1,480 | 1,492 | 123,500 | 1,492 |
| 2021-12-28 | 1,474 | 1,511 | 1,465 | 1,501 | 263,500 | 1,501 |
| 2021-12-27 | 1,462 | 1,462 | 1,444 | 1,450 | 153,800 | 1,450 |
| 2021-12-24 | 1,463 | 1,475 | 1,452 | 1,463 | 134,200 | 1,463 |
| 2021-12-23 | 1,440 | 1,458 | 1,439 | 1,451 | 109,900 | 1,451 |
| 2021-12-22 | 1,459 | 1,459 | 1,430 | 1,437 | 103,600 | 1,437 |
| 2021-12-21 | 1,455 | 1,466 | 1,433 | 1,451 | 155,200 | 1,451 |
| 2021-12-20 | 1,460 | 1,463 | 1,421 | 1,425 | 187,300 | 1,425 |
| 2021-12-17 | 1,499 | 1,503 | 1,468 | 1,477 | 187,400 | 1,477 |
| 2021-12-16 | 1,530 | 1,537 | 1,500 | 1,506 | 128,700 | 1,506 |
| 2021-12-15 | 1,503 | 1,513 | 1,486 | 1,490 | 113,700 | 1,490 |
| 2021-12-14 | 1,523 | 1,523 | 1,495 | 1,502 | 123,700 | 1,502 |
| 2021-12-13 | 1,539 | 1,543 | 1,510 | 1,524 | 106,600 | 1,524 |
| 2021-12-10 | 1,545 | 1,551 | 1,519 | 1,522 | 152,900 | 1,522 |
| 2021-12-09 | 1,560 | 1,564 | 1,544 | 1,552 | 142,300 | 1,552 |
| 2021-12-08 | 1,570 | 1,586 | 1,562 | 1,569 | 275,900 | 1,569 |
| 2021-12-07 | 1,520 | 1,548 | 1,510 | 1,542 | 240,200 | 1,542 |
| 2021-12-06 | 1,484 | 1,513 | 1,477 | 1,492 | 249,400 | 1,492 |
| 2021-12-03 | 1,493 | 1,497 | 1,455 | 1,484 | 181,800 | 1,484 |
| 2021-12-02 | 1,460 | 1,508 | 1,460 | 1,483 | 250,400 | 1,483 |
| 2021-12-01 | 1,480 | 1,493 | 1,453 | 1,476 | 230,000 | 1,476 |
| 2021-11-30 | 1,519 | 1,537 | 1,484 | 1,484 | 317,500 | 1,484 |
| 2021-11-29 | 1,482 | 1,532 | 1,480 | 1,489 | 280,900 | 1,489 |
| 2021-11-26 | 1,551 | 1,559 | 1,518 | 1,527 | 293,100 | 1,527 |
| 2021-11-25 | 1,590 | 1,600 | 1,565 | 1,570 | 256,900 | 1,570 |
| 2021-11-24 | 1,605 | 1,613 | 1,563 | 1,578 | 371,300 | 1,578 |
| 2021-11-22 | 1,608 | 1,638 | 1,590 | 1,617 | 623,400 | 1,617 |
| 2021-11-19 | 1,580 | 1,610 | 1,570 | 1,604 | 497,600 | 1,604 |
| 2021-11-18 | 1,562 | 1,589 | 1,543 | 1,561 | 474,300 | 1,561 |
| 2021-11-17 | 1,561 | 1,598 | 1,536 | 1,551 | 775,200 | 1,551 |
| 2021-11-16 | 1,541 | 1,564 | 1,508 | 1,521 | 709,800 | 1,521 |
| 2021-11-15 | 1,498 | 1,545 | 1,488 | 1,535 | 1,187,700 | 1,535 |
| 2021-11-12 | 1,357 | 1,393 | 1,356 | 1,392 | 189,100 | 1,392 |
| 2021-11-11 | 1,333 | 1,348 | 1,324 | 1,344 | 74,700 | 1,344 |
| 2021-11-10 | 1,333 | 1,345 | 1,325 | 1,331 | 87,500 | 1,331 |
| 2021-11-09 | 1,356 | 1,359 | 1,331 | 1,331 | 99,900 | 1,331 |
| 2021-11-08 | 1,364 | 1,366 | 1,335 | 1,355 | 151,500 | 1,355 |
| 2021-11-05 | 1,385 | 1,396 | 1,361 | 1,367 | 198,100 | 1,367 |
| 2021-11-04 | 1,372 | 1,386 | 1,362 | 1,374 | 216,200 | 1,374 |
| 2021-11-02 | 1,368 | 1,387 | 1,343 | 1,343 | 240,300 | 1,343 |
| 2021-11-01 | 1,372 | 1,385 | 1,327 | 1,381 | 468,800 | 1,381 |
| 2021-10-29 | 1,401 | 1,410 | 1,374 | 1,392 | 390,700 | 1,392 |
| 2021-10-28 | 1,343 | 1,388 | 1,334 | 1,377 | 391,500 | 1,377 |
| 2021-10-27 | 1,353 | 1,366 | 1,337 | 1,339 | 146,500 | 1,339 |
| 2021-10-26 | 1,347 | 1,362 | 1,346 | 1,361 | 154,400 | 1,361 |
| 2021-10-25 | 1,295 | 1,339 | 1,293 | 1,320 | 172,800 | 1,320 |
| 2021-10-22 | 1,286 | 1,334 | 1,286 | 1,315 | 133,800 | 1,315 |
| 2021-10-21 | 1,313 | 1,321 | 1,286 | 1,286 | 149,800 | 1,286 |
| 2021-10-20 | 1,351 | 1,373 | 1,327 | 1,327 | 145,500 | 1,327 |
| 2021-10-19 | 1,329 | 1,345 | 1,327 | 1,339 | 163,100 | 1,339 |
| 2021-10-18 | 1,328 | 1,344 | 1,321 | 1,329 | 237,500 | 1,329 |
| 2021-10-15 | 1,258 | 1,310 | 1,256 | 1,305 | 226,100 | 1,305 |
| 2021-10-14 | 1,218 | 1,240 | 1,214 | 1,237 | 143,500 | 1,237 |
| 2021-10-13 | 1,230 | 1,235 | 1,215 | 1,215 | 151,600 | 1,215 |
| 2021-10-12 | 1,252 | 1,254 | 1,233 | 1,238 | 115,100 | 1,238 |
| 2021-10-11 | 1,246 | 1,259 | 1,228 | 1,256 | 151,400 | 1,256 |
| 2021-10-08 | 1,264 | 1,264 | 1,244 | 1,246 | 119,400 | 1,246 |
| 2021-10-07 | 1,250 | 1,255 | 1,233 | 1,234 | 168,800 | 1,234 |
| 2021-10-06 | 1,288 | 1,293 | 1,233 | 1,239 | 296,700 | 1,239 |
| 2021-10-05 | 1,283 | 1,285 | 1,226 | 1,261 | 320,200 | 1,261 |
| 2021-10-04 | 1,348 | 1,348 | 1,300 | 1,304 | 140,400 | 1,304 |
| 2021-10-01 | 1,338 | 1,350 | 1,317 | 1,321 | 232,600 | 1,321 |
| 2021-09-30 | 1,380 | 1,382 | 1,351 | 1,361 | 138,300 | 1,361 |
| 2021-09-29 | 1,386 | 1,399 | 1,366 | 1,380 | 235,100 | 1,380 |
| 2021-09-28 | 1,451 | 1,451 | 1,407 | 1,433 | 160,600 | 1,433 |
| 2021-09-27 | 1,474 | 1,476 | 1,434 | 1,436 | 147,800 | 1,436 |
| 2021-09-24 | 1,451 | 1,467 | 1,449 | 1,467 | 184,600 | 1,467 |
| 2021-09-22 | 1,450 | 1,450 | 1,415 | 1,421 | 156,000 | 1,421 |
| 2021-09-21 | 1,469 | 1,469 | 1,452 | 1,452 | 144,200 | 1,452 |
| 2021-09-17 | 1,479 | 1,499 | 1,459 | 1,499 | 246,200 | 1,499 |
| 2021-09-16 | 1,478 | 1,484 | 1,450 | 1,472 | 171,900 | 1,472 |
| 2021-09-15 | 1,471 | 1,481 | 1,446 | 1,479 | 236,800 | 1,479 |
| 2021-09-14 | 1,471 | 1,500 | 1,464 | 1,486 | 340,200 | 1,486 |
| 2021-09-13 | 1,427 | 1,455 | 1,421 | 1,454 | 284,100 | 1,454 |
| 2021-09-10 | 1,381 | 1,430 | 1,381 | 1,427 | 253,600 | 1,427 |
| 2021-09-09 | 1,399 | 1,410 | 1,383 | 1,391 | 148,900 | 1,391 |
| 2021-09-08 | 1,401 | 1,412 | 1,391 | 1,412 | 263,600 | 1,412 |
| 2021-09-07 | 1,419 | 1,422 | 1,389 | 1,396 | 145,100 | 1,396 |
| 2021-09-06 | 1,407 | 1,416 | 1,390 | 1,406 | 177,000 | 1,406 |
| 2021-09-03 | 1,356 | 1,377 | 1,343 | 1,372 | 148,700 | 1,372 |
| 2021-09-02 | 1,350 | 1,356 | 1,340 | 1,356 | 65,300 | 1,356 |
| 2021-09-01 | 1,337 | 1,347 | 1,326 | 1,341 | 89,400 | 1,341 |
| 2021-08-31 | 1,342 | 1,348 | 1,323 | 1,336 | 123,400 | 1,336 |
| 2021-08-30 | 1,321 | 1,342 | 1,312 | 1,342 | 117,300 | 1,342 |
| 2021-08-27 | 1,314 | 1,319 | 1,297 | 1,306 | 66,400 | 1,306 |
| 2021-08-26 | 1,318 | 1,330 | 1,314 | 1,322 | 107,900 | 1,322 |
| 2021-08-25 | 1,311 | 1,320 | 1,301 | 1,307 | 81,600 | 1,307 |
| 2021-08-24 | 1,295 | 1,320 | 1,295 | 1,309 | 116,900 | 1,309 |
| 2021-08-23 | 1,278 | 1,292 | 1,277 | 1,286 | 78,500 | 1,286 |
| 2021-08-20 | 1,270 | 1,282 | 1,255 | 1,264 | 190,800 | 1,264 |
| 2021-08-19 | 1,310 | 1,319 | 1,285 | 1,285 | 132,000 | 1,285 |
| 2021-08-18 | 1,317 | 1,331 | 1,303 | 1,318 | 113,200 | 1,318 |
| 2021-08-17 | 1,342 | 1,351 | 1,332 | 1,334 | 137,700 | 1,334 |
| 2021-08-16 | 1,362 | 1,363 | 1,315 | 1,322 | 223,200 | 1,322 |
| 2021-08-13 | 1,375 | 1,388 | 1,363 | 1,376 | 70,800 | 1,376 |
| 2021-08-12 | 1,381 | 1,381 | 1,365 | 1,375 | 86,100 | 1,375 |
| 2021-08-11 | 1,388 | 1,388 | 1,360 | 1,365 | 177,000 | 1,365 |
| 2021-08-10 | 1,380 | 1,393 | 1,367 | 1,373 | 119,100 | 1,373 |
| 2021-08-06 | 1,398 | 1,400 | 1,376 | 1,378 | 79,900 | 1,378 |
| 2021-08-05 | 1,384 | 1,398 | 1,380 | 1,395 | 66,700 | 1,395 |
| 2021-08-04 | 1,421 | 1,421 | 1,388 | 1,392 | 102,000 | 1,392 |
| 2021-08-03 | 1,424 | 1,440 | 1,404 | 1,416 | 152,700 | 1,416 |
| 2021-08-02 | 1,399 | 1,457 | 1,357 | 1,435 | 327,800 | 1,435 |
| 2021-07-30 | 1,413 | 1,413 | 1,360 | 1,369 | 208,000 | 1,369 |
| 2021-07-29 | 1,389 | 1,413 | 1,389 | 1,413 | 91,300 | 1,413 |
| 2021-07-28 | 1,398 | 1,405 | 1,377 | 1,386 | 81,200 | 1,386 |
| 2021-07-27 | 1,415 | 1,415 | 1,401 | 1,409 | 69,100 | 1,409 |
| 2021-07-26 | 1,428 | 1,438 | 1,400 | 1,405 | 176,000 | 1,405 |
| 2021-07-21 | 1,368 | 1,385 | 1,363 | 1,379 | 90,000 | 1,379 |
| 2021-07-20 | 1,351 | 1,360 | 1,340 | 1,340 | 147,900 | 1,340 |
| 2021-07-19 | 1,381 | 1,381 | 1,360 | 1,364 | 108,800 | 1,364 |
| 2021-07-16 | 1,387 | 1,401 | 1,378 | 1,388 | 81,200 | 1,388 |
| 2021-07-15 | 1,430 | 1,430 | 1,394 | 1,394 | 77,600 | 1,394 |
| 2021-07-14 | 1,418 | 1,437 | 1,415 | 1,430 | 60,100 | 1,430 |
| 2021-07-13 | 1,425 | 1,439 | 1,420 | 1,433 | 109,200 | 1,433 |
| 2021-07-12 | 1,401 | 1,421 | 1,394 | 1,416 | 141,500 | 1,416 |
| 2021-07-09 | 1,346 | 1,365 | 1,332 | 1,361 | 242,400 | 1,361 |
| 2021-07-08 | 1,368 | 1,381 | 1,363 | 1,367 | 171,100 | 1,367 |
| 2021-07-07 | 1,371 | 1,380 | 1,363 | 1,368 | 143,100 | 1,368 |
| 2021-07-06 | 1,407 | 1,409 | 1,389 | 1,394 | 53,900 | 1,394 |
| 2021-07-05 | 1,385 | 1,403 | 1,378 | 1,397 | 95,100 | 1,397 |
| 2021-07-02 | 1,393 | 1,400 | 1,385 | 1,390 | 144,100 | 1,390 |
| 2021-07-01 | 1,407 | 1,409 | 1,388 | 1,390 | 104,300 | 1,390 |
| 2021-06-30 | 1,418 | 1,423 | 1,401 | 1,403 | 113,700 | 1,403 |
| 2021-06-29 | 1,428 | 1,428 | 1,397 | 1,410 | 92,100 | 1,410 |
| 2021-06-28 | 1,442 | 1,449 | 1,426 | 1,430 | 94,000 | 1,430 |
| 2021-06-25 | 1,434 | 1,448 | 1,434 | 1,440 | 97,300 | 1,440 |
| 2021-06-24 | 1,427 | 1,428 | 1,406 | 1,417 | 108,600 | 1,417 |
| 2021-06-23 | 1,430 | 1,440 | 1,423 | 1,436 | 96,700 | 1,436 |
| 2021-06-22 | 1,414 | 1,422 | 1,409 | 1,416 | 113,600 | 1,416 |
| 2021-06-21 | 1,395 | 1,407 | 1,384 | 1,384 | 123,300 | 1,384 |
| 2021-06-18 | 1,456 | 1,456 | 1,421 | 1,421 | 148,500 | 1,421 |
| 2021-06-17 | 1,462 | 1,462 | 1,426 | 1,432 | 69,300 | 1,432 |
| 2021-06-16 | 1,437 | 1,460 | 1,436 | 1,452 | 83,300 | 1,452 |
| 2021-06-15 | 1,439 | 1,451 | 1,430 | 1,442 | 84,500 | 1,442 |
| 2021-06-14 | 1,412 | 1,431 | 1,394 | 1,428 | 113,600 | 1,428 |
| 2021-06-11 | 1,415 | 1,420 | 1,395 | 1,395 | 117,500 | 1,395 |
| 2021-06-10 | 1,427 | 1,429 | 1,409 | 1,413 | 98,700 | 1,413 |
| 2021-06-09 | 1,460 | 1,466 | 1,433 | 1,433 | 118,900 | 1,433 |
| 2021-06-08 | 1,447 | 1,474 | 1,444 | 1,463 | 138,000 | 1,463 |
| 2021-06-07 | 1,447 | 1,466 | 1,439 | 1,448 | 306,600 | 1,448 |
| 2021-06-04 | 1,392 | 1,404 | 1,380 | 1,394 | 122,100 | 1,394 |
| 2021-06-03 | 1,380 | 1,397 | 1,370 | 1,395 | 235,000 | 1,395 |
| 2021-06-02 | 1,390 | 1,396 | 1,374 | 1,383 | 208,100 | 1,383 |
| 2021-06-01 | 1,410 | 1,423 | 1,396 | 1,397 | 201,300 | 1,397 |
| 2021-05-31 | 1,433 | 1,435 | 1,396 | 1,403 | 105,700 | 1,403 |
| 2021-05-28 | 1,442 | 1,452 | 1,428 | 1,433 | 126,800 | 1,433 |
| 2021-05-27 | 1,441 | 1,443 | 1,406 | 1,407 | 180,900 | 1,407 |
| 2021-05-26 | 1,434 | 1,446 | 1,426 | 1,434 | 91,700 | 1,434 |
| 2021-05-25 | 1,460 | 1,462 | 1,434 | 1,438 | 83,800 | 1,438 |
| 2021-05-24 | 1,425 | 1,451 | 1,424 | 1,443 | 84,300 | 1,443 |
| 2021-05-21 | 1,424 | 1,444 | 1,424 | 1,434 | 187,700 | 1,434 |
| 2021-05-20 | 1,385 | 1,419 | 1,385 | 1,408 | 188,900 | 1,408 |
| 2021-05-19 | 1,390 | 1,418 | 1,383 | 1,386 | 137,900 | 1,386 |
| 2021-05-18 | 1,407 | 1,418 | 1,384 | 1,402 | 219,300 | 1,402 |
| 2021-05-17 | 1,432 | 1,439 | 1,387 | 1,389 | 510,400 | 1,389 |
| 2021-05-14 | 1,392 | 1,422 | 1,379 | 1,414 | 244,400 | 1,414 |
| 2021-05-13 | 1,374 | 1,401 | 1,351 | 1,365 | 344,300 | 1,365 |
| 2021-05-12 | 1,461 | 1,461 | 1,384 | 1,402 | 312,000 | 1,402 |
| 2021-05-11 | 1,491 | 1,506 | 1,449 | 1,482 | 410,600 | 1,482 |
| 2021-05-10 | 1,548 | 1,584 | 1,530 | 1,552 | 316,600 | 1,552 |
| 2021-05-07 | 1,506 | 1,511 | 1,493 | 1,508 | 243,900 | 1,508 |
| 2021-05-06 | 1,485 | 1,519 | 1,481 | 1,495 | 205,700 | 1,495 |
| 2021-04-30 | 1,500 | 1,511 | 1,485 | 1,485 | 157,900 | 1,485 |
| 2021-04-28 | 1,502 | 1,513 | 1,486 | 1,499 | 162,500 | 1,499 |
| 2021-04-27 | 1,515 | 1,515 | 1,504 | 1,506 | 123,600 | 1,506 |
| 2021-04-26 | 1,500 | 1,550 | 1,500 | 1,515 | 251,700 | 1,515 |
| 2021-04-23 | 1,474 | 1,487 | 1,464 | 1,479 | 168,500 | 1,479 |
| 2021-04-22 | 1,472 | 1,490 | 1,470 | 1,476 | 156,500 | 1,476 |
| 2021-04-21 | 1,468 | 1,468 | 1,438 | 1,442 | 129,000 | 1,442 |
| 2021-04-20 | 1,484 | 1,498 | 1,473 | 1,482 | 165,300 | 1,482 |
| 2021-04-19 | 1,485 | 1,526 | 1,485 | 1,514 | 219,100 | 1,514 |
| 2021-04-16 | 1,498 | 1,512 | 1,482 | 1,505 | 228,300 | 1,505 |
| 2021-04-15 | 1,500 | 1,528 | 1,498 | 1,516 | 92,200 | 1,516 |
| 2021-04-14 | 1,538 | 1,538 | 1,500 | 1,506 | 136,600 | 1,506 |
| 2021-04-13 | 1,530 | 1,544 | 1,529 | 1,530 | 135,500 | 1,530 |
| 2021-04-12 | 1,547 | 1,548 | 1,504 | 1,530 | 147,200 | 1,530 |
| 2021-04-09 | 1,562 | 1,579 | 1,538 | 1,538 | 173,600 | 1,538 |
| 2021-04-08 | 1,560 | 1,568 | 1,537 | 1,550 | 189,800 | 1,550 |
| 2021-04-07 | 1,527 | 1,559 | 1,524 | 1,559 | 146,500 | 1,559 |
| 2021-04-06 | 1,570 | 1,576 | 1,516 | 1,527 | 180,700 | 1,527 |
| 2021-04-05 | 1,556 | 1,571 | 1,551 | 1,566 | 167,100 | 1,566 |
| 2021-04-02 | 1,533 | 1,562 | 1,530 | 1,537 | 255,900 | 1,537 |
| 2021-04-01 | 1,478 | 1,519 | 1,476 | 1,504 | 276,100 | 1,504 |
| 2021-03-31 | 1,462 | 1,479 | 1,448 | 1,448 | 131,400 | 1,448 |
| 2021-03-30 | 1,470 | 1,487 | 1,466 | 1,475 | 154,100 | 1,475 |
| 2021-03-29 | 1,474 | 1,485 | 1,462 | 1,480 | 211,900 | 1,480 |
| 2021-03-26 | 1,470 | 1,478 | 1,460 | 1,462 | 146,400 | 1,462 |
| 2021-03-25 | 1,450 | 1,465 | 1,443 | 1,452 | 159,400 | 1,452 |
| 2021-03-24 | 1,465 | 1,468 | 1,437 | 1,438 | 224,600 | 1,438 |
| 2021-03-23 | 1,503 | 1,511 | 1,481 | 1,481 | 264,300 | 1,481 |
| 2021-03-22 | 1,515 | 1,515 | 1,490 | 1,501 | 261,800 | 1,501 |
| 2021-03-19 | 1,444 | 1,495 | 1,439 | 1,495 | 268,800 | 1,495 |
| 2021-03-18 | 1,448 | 1,467 | 1,445 | 1,458 | 236,200 | 1,458 |
| 2021-03-17 | 1,440 | 1,448 | 1,433 | 1,435 | 177,100 | 1,435 |
| 2021-03-16 | 1,413 | 1,438 | 1,412 | 1,435 | 167,800 | 1,435 |
| 2021-03-15 | 1,401 | 1,416 | 1,398 | 1,413 | 171,300 | 1,413 |
| 2021-03-12 | 1,388 | 1,398 | 1,374 | 1,398 | 280,900 | 1,398 |
| 2021-03-11 | 1,345 | 1,370 | 1,339 | 1,364 | 186,600 | 1,364 |
| 2021-03-10 | 1,350 | 1,368 | 1,348 | 1,350 | 249,400 | 1,350 |
| 2021-03-09 | 1,332 | 1,332 | 1,294 | 1,317 | 213,600 | 1,317 |
| 2021-03-08 | 1,364 | 1,364 | 1,315 | 1,322 | 156,200 | 1,322 |
| 2021-03-05 | 1,333 | 1,341 | 1,308 | 1,339 | 208,700 | 1,339 |
| 2021-03-04 | 1,340 | 1,348 | 1,320 | 1,336 | 217,400 | 1,336 |
| 2021-03-03 | 1,366 | 1,366 | 1,342 | 1,346 | 197,700 | 1,346 |
| 2021-03-02 | 1,366 | 1,380 | 1,341 | 1,349 | 218,200 | 1,349 |
| 2021-03-01 | 1,330 | 1,353 | 1,324 | 1,352 | 310,700 | 1,352 |
| 2021-02-26 | 1,341 | 1,349 | 1,320 | 1,321 | 311,300 | 1,321 |
| 2021-02-25 | 1,365 | 1,381 | 1,357 | 1,357 | 247,800 | 1,357 |
| 2021-02-24 | 1,375 | 1,387 | 1,349 | 1,349 | 284,300 | 1,349 |
| 2021-02-22 | 1,407 | 1,423 | 1,402 | 1,403 | 192,500 | 1,403 |
| 2021-02-19 | 1,368 | 1,405 | 1,362 | 1,387 | 230,100 | 1,387 |
| 2021-02-18 | 1,427 | 1,427 | 1,377 | 1,378 | 315,000 | 1,378 |
| 2021-02-17 | 1,435 | 1,440 | 1,421 | 1,431 | 139,300 | 1,431 |
| 2021-02-16 | 1,447 | 1,456 | 1,438 | 1,444 | 196,300 | 1,444 |
| 2021-02-15 | 1,461 | 1,461 | 1,437 | 1,445 | 211,800 | 1,445 |
| 2021-02-12 | 1,450 | 1,466 | 1,428 | 1,431 | 192,100 | 1,431 |
| 2021-02-10 | 1,444 | 1,444 | 1,416 | 1,427 | 224,400 | 1,427 |
| 2021-02-09 | 1,414 | 1,444 | 1,414 | 1,444 | 212,200 | 1,444 |
| 2021-02-08 | 1,410 | 1,426 | 1,381 | 1,424 | 289,600 | 1,424 |
| 2021-02-05 | 1,435 | 1,435 | 1,400 | 1,413 | 254,300 | 1,413 |
| 2021-02-04 | 1,434 | 1,434 | 1,395 | 1,422 | 476,200 | 1,422 |
| 2021-02-03 | 1,520 | 1,535 | 1,447 | 1,463 | 330,000 | 1,463 |
| 2021-02-02 | 1,504 | 1,512 | 1,464 | 1,503 | 318,800 | 1,503 |
| 2021-02-01 | 1,426 | 1,509 | 1,410 | 1,460 | 488,100 | 1,460 |
| 2021-01-29 | 1,474 | 1,494 | 1,423 | 1,426 | 375,200 | 1,426 |
| 2021-01-28 | 1,510 | 1,510 | 1,467 | 1,469 | 547,200 | 1,469 |
| 2021-01-27 | 1,529 | 1,541 | 1,522 | 1,535 | 172,000 | 1,535 |
| 2021-01-26 | 1,535 | 1,537 | 1,513 | 1,524 | 208,800 | 1,524 |
| 2021-01-25 | 1,548 | 1,567 | 1,535 | 1,549 | 179,400 | 1,549 |
| 2021-01-22 | 1,558 | 1,568 | 1,535 | 1,535 | 208,700 | 1,535 |
| 2021-01-21 | 1,578 | 1,595 | 1,546 | 1,560 | 194,700 | 1,560 |
| 2021-01-20 | 1,545 | 1,560 | 1,508 | 1,557 | 298,200 | 1,557 |
| 2021-01-19 | 1,543 | 1,582 | 1,537 | 1,553 | 264,300 | 1,553 |
| 2021-01-18 | 1,511 | 1,546 | 1,503 | 1,535 | 172,400 | 1,535 |
| 2021-01-15 | 1,586 | 1,601 | 1,517 | 1,535 | 287,000 | 1,535 |
| 2021-01-14 | 1,590 | 1,634 | 1,551 | 1,555 | 683,700 | 1,555 |
| 2021-01-13 | 1,491 | 1,572 | 1,488 | 1,565 | 453,800 | 1,565 |
| 2021-01-12 | 1,503 | 1,504 | 1,462 | 1,491 | 307,500 | 1,491 |
| 2021-01-08 | 1,470 | 1,515 | 1,462 | 1,504 | 320,500 | 1,504 |
| 2021-01-07 | 1,470 | 1,491 | 1,458 | 1,462 | 403,100 | 1,462 |
| 2021-01-06 | 1,449 | 1,470 | 1,431 | 1,450 | 317,400 | 1,450 |
| 2021-01-05 | 1,423 | 1,447 | 1,418 | 1,442 | 141,600 | 1,442 |
| 2021-01-04 | 1,432 | 1,432 | 1,401 | 1,430 | 158,600 | 1,430 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
