3635 (株)コーエーテクモホールディングス 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 | 4,560 | 4,580 | 4,510 | 4,525 | 159,000 | 2,262.50 |
| 2021-12-29 | 4,590 | 4,640 | 4,580 | 4,595 | 173,400 | 2,297.50 |
| 2021-12-28 | 4,565 | 4,665 | 4,555 | 4,660 | 242,600 | 2,330 |
| 2021-12-27 | 4,650 | 4,650 | 4,490 | 4,495 | 176,600 | 2,247.50 |
| 2021-12-24 | 4,685 | 4,690 | 4,610 | 4,610 | 130,200 | 2,305 |
| 2021-12-23 | 4,770 | 4,770 | 4,645 | 4,685 | 221,400 | 2,342.50 |
| 2021-12-22 | 4,725 | 4,755 | 4,650 | 4,710 | 308,300 | 2,355 |
| 2021-12-21 | 4,740 | 4,850 | 4,715 | 4,795 | 435,500 | 2,397.50 |
| 2021-12-20 | 4,710 | 4,745 | 4,650 | 4,670 | 439,200 | 2,335 |
| 2021-12-17 | 4,725 | 4,795 | 4,685 | 4,700 | 708,200 | 2,350 |
| 2021-12-16 | 4,830 | 4,830 | 4,775 | 4,785 | 334,100 | 2,392.50 |
| 2021-12-15 | 4,825 | 4,835 | 4,725 | 4,760 | 378,100 | 2,380 |
| 2021-12-14 | 4,825 | 4,890 | 4,810 | 4,825 | 434,200 | 2,412.50 |
| 2021-12-13 | 4,860 | 4,875 | 4,795 | 4,850 | 302,100 | 2,425 |
| 2021-12-10 | 4,820 | 4,850 | 4,775 | 4,790 | 359,500 | 2,395 |
| 2021-12-09 | 4,835 | 4,870 | 4,775 | 4,795 | 282,900 | 2,397.50 |
| 2021-12-08 | 4,815 | 4,845 | 4,760 | 4,780 | 492,600 | 2,390 |
| 2021-12-07 | 4,745 | 4,775 | 4,645 | 4,745 | 656,500 | 2,372.50 |
| 2021-12-06 | 4,580 | 4,625 | 4,515 | 4,605 | 491,400 | 2,302.50 |
| 2021-12-03 | 4,625 | 4,635 | 4,495 | 4,550 | 1,606,300 | 2,275 |
| 2021-12-02 | 4,815 | 4,910 | 4,815 | 4,870 | 331,400 | 2,435 |
| 2021-12-01 | 4,740 | 4,870 | 4,625 | 4,855 | 426,300 | 2,427.50 |
| 2021-11-30 | 4,875 | 4,900 | 4,735 | 4,755 | 1,065,100 | 2,377.50 |
| 2021-11-29 | 4,750 | 4,950 | 4,725 | 4,845 | 337,700 | 2,422.50 |
| 2021-11-26 | 4,910 | 4,910 | 4,840 | 4,865 | 290,900 | 2,432.50 |
| 2021-11-25 | 4,935 | 4,975 | 4,900 | 4,930 | 196,900 | 2,465 |
| 2021-11-24 | 5,060 | 5,090 | 4,890 | 4,900 | 382,100 | 2,450 |
| 2021-11-22 | 5,060 | 5,110 | 5,020 | 5,070 | 263,700 | 2,535 |
| 2021-11-19 | 5,300 | 5,310 | 5,070 | 5,120 | 371,800 | 2,560 |
| 2021-11-18 | 5,360 | 5,400 | 5,260 | 5,300 | 228,000 | 2,650 |
| 2021-11-17 | 5,570 | 5,570 | 5,370 | 5,370 | 348,500 | 2,685 |
| 2021-11-16 | 5,360 | 5,730 | 5,340 | 5,640 | 556,800 | 2,820 |
| 2021-11-15 | 5,320 | 5,430 | 5,320 | 5,430 | 192,500 | 2,715 |
| 2021-11-12 | 5,170 | 5,280 | 5,160 | 5,280 | 265,000 | 2,640 |
| 2021-11-11 | 5,160 | 5,180 | 5,110 | 5,160 | 179,700 | 2,580 |
| 2021-11-10 | 5,180 | 5,250 | 5,160 | 5,200 | 141,900 | 2,600 |
| 2021-11-09 | 5,270 | 5,310 | 5,180 | 5,190 | 176,900 | 2,595 |
| 2021-11-08 | 5,220 | 5,290 | 5,170 | 5,280 | 210,600 | 2,640 |
| 2021-11-05 | 5,200 | 5,300 | 5,180 | 5,290 | 242,800 | 2,645 |
| 2021-11-04 | 5,240 | 5,240 | 5,130 | 5,180 | 416,600 | 2,590 |
| 2021-11-02 | 5,350 | 5,380 | 5,260 | 5,270 | 314,100 | 2,635 |
| 2021-11-01 | 5,380 | 5,410 | 5,300 | 5,390 | 276,300 | 2,695 |
| 2021-10-29 | 5,280 | 5,350 | 5,180 | 5,280 | 347,600 | 2,640 |
| 2021-10-28 | 5,220 | 5,400 | 5,200 | 5,300 | 1,584,700 | 2,650 |
| 2021-10-27 | 5,310 | 5,460 | 5,110 | 5,170 | 787,300 | 2,585 |
| 2021-10-26 | 5,370 | 5,490 | 5,110 | 5,330 | 780,700 | 2,665 |
| 2021-10-25 | 5,200 | 5,310 | 5,180 | 5,310 | 564,100 | 2,655 |
| 2021-10-22 | 5,090 | 5,200 | 5,060 | 5,170 | 252,000 | 2,585 |
| 2021-10-21 | 5,100 | 5,150 | 5,070 | 5,100 | 292,900 | 2,550 |
| 2021-10-20 | 5,220 | 5,220 | 5,140 | 5,170 | 304,100 | 2,585 |
| 2021-10-19 | 5,130 | 5,200 | 5,110 | 5,170 | 153,100 | 2,585 |
| 2021-10-18 | 5,200 | 5,200 | 5,070 | 5,100 | 254,700 | 2,550 |
| 2021-10-15 | 5,100 | 5,200 | 5,050 | 5,200 | 320,400 | 2,600 |
| 2021-10-14 | 4,995 | 5,100 | 4,975 | 5,020 | 312,000 | 2,510 |
| 2021-10-13 | 4,960 | 5,030 | 4,935 | 4,960 | 348,400 | 2,480 |
| 2021-10-12 | 5,210 | 5,230 | 4,985 | 5,010 | 681,700 | 2,505 |
| 2021-10-11 | 4,900 | 5,090 | 4,870 | 5,090 | 362,900 | 2,545 |
| 2021-10-08 | 4,980 | 4,995 | 4,910 | 4,930 | 427,600 | 2,465 |
| 2021-10-07 | 4,935 | 5,020 | 4,895 | 4,920 | 333,000 | 2,460 |
| 2021-10-06 | 4,970 | 4,985 | 4,860 | 4,885 | 482,100 | 2,442.50 |
| 2021-10-05 | 4,895 | 4,970 | 4,845 | 4,900 | 662,500 | 2,450 |
| 2021-10-04 | 5,120 | 5,120 | 4,875 | 4,900 | 684,900 | 2,450 |
| 2021-10-01 | 5,220 | 5,240 | 5,090 | 5,130 | 607,700 | 2,565 |
| 2021-09-30 | 5,510 | 5,520 | 5,270 | 5,320 | 652,200 | 2,660 |
| 2021-09-29 | 5,640 | 5,670 | 5,500 | 5,570 | 497,700 | 2,785 |
| 2021-09-28 | 5,850 | 5,860 | 5,730 | 5,770 | 285,200 | 2,885 |
| 2021-09-27 | 5,930 | 5,980 | 5,860 | 5,890 | 244,400 | 2,945 |
| 2021-09-24 | 5,800 | 5,940 | 5,800 | 5,930 | 338,800 | 2,965 |
| 2021-09-22 | 5,850 | 5,870 | 5,740 | 5,760 | 279,200 | 2,880 |
| 2021-09-21 | 5,860 | 5,910 | 5,780 | 5,880 | 324,100 | 2,940 |
| 2021-09-17 | 5,900 | 5,990 | 5,830 | 5,940 | 470,500 | 2,970 |
| 2021-09-16 | 5,890 | 5,930 | 5,790 | 5,830 | 265,400 | 2,915 |
| 2021-09-15 | 5,920 | 5,920 | 5,750 | 5,890 | 325,800 | 2,945 |
| 2021-09-14 | 5,880 | 5,980 | 5,800 | 5,960 | 438,000 | 2,980 |
| 2021-09-13 | 5,710 | 5,960 | 5,710 | 5,880 | 483,400 | 2,940 |
| 2021-09-10 | 5,580 | 5,660 | 5,500 | 5,650 | 530,500 | 2,825 |
| 2021-09-09 | 5,580 | 5,740 | 5,580 | 5,730 | 641,900 | 2,865 |
| 2021-09-08 | 5,310 | 5,640 | 5,310 | 5,640 | 641,400 | 2,820 |
| 2021-09-07 | 5,230 | 5,300 | 5,180 | 5,220 | 264,100 | 2,610 |
| 2021-09-06 | 5,130 | 5,230 | 5,110 | 5,190 | 212,700 | 2,595 |
| 2021-09-03 | 4,980 | 5,080 | 4,935 | 5,080 | 271,600 | 2,540 |
| 2021-09-02 | 4,900 | 5,070 | 4,900 | 5,050 | 400,900 | 2,525 |
| 2021-09-01 | 4,775 | 4,925 | 4,755 | 4,925 | 524,500 | 2,462.50 |
| 2021-08-31 | 4,675 | 4,765 | 4,670 | 4,705 | 973,400 | 2,352.50 |
| 2021-08-30 | 4,845 | 4,885 | 4,820 | 4,885 | 215,400 | 2,442.50 |
| 2021-08-27 | 4,870 | 4,890 | 4,805 | 4,840 | 240,700 | 2,420 |
| 2021-08-26 | 4,880 | 4,920 | 4,860 | 4,900 | 248,500 | 2,450 |
| 2021-08-25 | 4,750 | 4,865 | 4,700 | 4,865 | 352,600 | 2,432.50 |
| 2021-08-24 | 4,670 | 4,740 | 4,660 | 4,710 | 252,900 | 2,355 |
| 2021-08-23 | 4,575 | 4,650 | 4,545 | 4,650 | 260,700 | 2,325 |
| 2021-08-20 | 4,495 | 4,565 | 4,485 | 4,525 | 341,400 | 2,262.50 |
| 2021-08-19 | 4,525 | 4,580 | 4,460 | 4,470 | 348,800 | 2,235 |
| 2021-08-18 | 4,510 | 4,595 | 4,435 | 4,535 | 291,500 | 2,267.50 |
| 2021-08-17 | 4,625 | 4,635 | 4,470 | 4,470 | 471,400 | 2,235 |
| 2021-08-16 | 4,735 | 4,765 | 4,575 | 4,620 | 478,100 | 2,310 |
| 2021-08-13 | 4,750 | 4,840 | 4,725 | 4,805 | 288,400 | 2,402.50 |
| 2021-08-12 | 4,760 | 4,790 | 4,665 | 4,700 | 311,500 | 2,350 |
| 2021-08-11 | 4,770 | 4,805 | 4,710 | 4,760 | 556,000 | 2,380 |
| 2021-08-10 | 4,660 | 4,740 | 4,645 | 4,725 | 398,200 | 2,362.50 |
| 2021-08-06 | 4,670 | 4,715 | 4,580 | 4,660 | 527,100 | 2,330 |
| 2021-08-05 | 4,655 | 4,715 | 4,625 | 4,680 | 545,700 | 2,340 |
| 2021-08-04 | 4,725 | 4,810 | 4,635 | 4,725 | 1,338,100 | 2,362.50 |
| 2021-08-03 | 5,170 | 5,210 | 4,580 | 4,875 | 2,194,800 | 2,437.50 |
| 2021-08-02 | 5,240 | 5,280 | 5,160 | 5,240 | 211,900 | 2,620 |
| 2021-07-30 | 5,390 | 5,390 | 5,080 | 5,140 | 270,000 | 2,570 |
| 2021-07-29 | 5,270 | 5,380 | 5,210 | 5,370 | 253,500 | 2,685 |
| 2021-07-28 | 5,230 | 5,420 | 5,200 | 5,330 | 316,500 | 2,665 |
| 2021-07-27 | 5,230 | 5,320 | 5,120 | 5,260 | 535,700 | 2,630 |
| 2021-07-26 | 5,160 | 5,170 | 4,990 | 5,030 | 363,400 | 2,515 |
| 2021-07-21 | 4,935 | 5,010 | 4,910 | 4,985 | 224,200 | 2,492.50 |
| 2021-07-20 | 4,905 | 4,930 | 4,845 | 4,865 | 193,600 | 2,432.50 |
| 2021-07-19 | 4,930 | 4,985 | 4,900 | 4,905 | 195,100 | 2,452.50 |
| 2021-07-16 | 4,945 | 5,000 | 4,935 | 4,955 | 152,000 | 2,477.50 |
| 2021-07-15 | 5,050 | 5,060 | 4,955 | 4,975 | 182,900 | 2,487.50 |
| 2021-07-14 | 5,070 | 5,100 | 5,020 | 5,040 | 143,100 | 2,520 |
| 2021-07-13 | 5,130 | 5,160 | 5,090 | 5,110 | 145,200 | 2,555 |
| 2021-07-12 | 5,120 | 5,140 | 5,060 | 5,130 | 190,200 | 2,565 |
| 2021-07-09 | 4,940 | 5,050 | 4,895 | 5,030 | 340,800 | 2,515 |
| 2021-07-08 | 5,110 | 5,160 | 5,040 | 5,040 | 264,400 | 2,520 |
| 2021-07-07 | 5,120 | 5,180 | 5,110 | 5,130 | 220,300 | 2,565 |
| 2021-07-06 | 5,160 | 5,190 | 5,110 | 5,140 | 100,500 | 2,570 |
| 2021-07-05 | 5,170 | 5,190 | 5,130 | 5,130 | 133,500 | 2,565 |
| 2021-07-02 | 5,110 | 5,200 | 5,070 | 5,180 | 260,200 | 2,590 |
| 2021-07-01 | 5,350 | 5,360 | 5,160 | 5,160 | 244,000 | 2,580 |
| 2021-06-30 | 5,480 | 5,590 | 5,370 | 5,420 | 369,200 | 2,710 |
| 2021-06-29 | 5,270 | 5,330 | 5,230 | 5,230 | 237,300 | 2,615 |
| 2021-06-28 | 5,350 | 5,370 | 5,280 | 5,290 | 157,000 | 2,645 |
| 2021-06-25 | 5,400 | 5,430 | 5,300 | 5,320 | 209,600 | 2,660 |
| 2021-06-24 | 5,250 | 5,360 | 5,250 | 5,320 | 227,400 | 2,660 |
| 2021-06-23 | 5,330 | 5,330 | 5,260 | 5,260 | 181,200 | 2,630 |
| 2021-06-22 | 5,200 | 5,330 | 5,180 | 5,250 | 304,800 | 2,625 |
| 2021-06-21 | 5,170 | 5,190 | 5,080 | 5,140 | 261,200 | 2,570 |
| 2021-06-18 | 5,290 | 5,330 | 5,190 | 5,230 | 293,200 | 2,615 |
| 2021-06-17 | 5,340 | 5,360 | 5,220 | 5,250 | 206,200 | 2,625 |
| 2021-06-16 | 5,280 | 5,370 | 5,230 | 5,350 | 160,500 | 2,675 |
| 2021-06-15 | 5,220 | 5,360 | 5,200 | 5,330 | 211,900 | 2,665 |
| 2021-06-14 | 5,220 | 5,230 | 5,150 | 5,220 | 150,000 | 2,610 |
| 2021-06-11 | 5,210 | 5,280 | 5,170 | 5,240 | 264,600 | 2,620 |
| 2021-06-10 | 5,080 | 5,110 | 5,040 | 5,110 | 178,900 | 2,555 |
| 2021-06-09 | 5,180 | 5,210 | 5,030 | 5,100 | 333,400 | 2,550 |
| 2021-06-08 | 5,040 | 5,220 | 5,020 | 5,210 | 263,300 | 2,605 |
| 2021-06-07 | 5,000 | 5,100 | 5,000 | 5,060 | 293,600 | 2,530 |
| 2021-06-04 | 4,900 | 4,915 | 4,830 | 4,860 | 291,100 | 2,430 |
| 2021-06-03 | 4,945 | 4,995 | 4,900 | 4,925 | 244,700 | 2,462.50 |
| 2021-06-02 | 5,110 | 5,150 | 4,925 | 4,955 | 396,100 | 2,477.50 |
| 2021-06-01 | 5,180 | 5,210 | 5,110 | 5,160 | 219,500 | 2,580 |
| 2021-05-31 | 5,170 | 5,220 | 5,140 | 5,190 | 224,100 | 2,595 |
| 2021-05-28 | 5,170 | 5,180 | 5,080 | 5,170 | 238,400 | 2,585 |
| 2021-05-27 | 4,935 | 5,140 | 4,935 | 5,140 | 1,256,400 | 2,570 |
| 2021-05-26 | 4,920 | 5,040 | 4,905 | 4,980 | 260,900 | 2,490 |
| 2021-05-25 | 5,000 | 5,050 | 4,910 | 4,925 | 358,500 | 2,462.50 |
| 2021-05-24 | 4,960 | 4,990 | 4,900 | 4,910 | 190,900 | 2,455 |
| 2021-05-21 | 4,975 | 5,050 | 4,970 | 4,995 | 461,900 | 2,497.50 |
| 2021-05-20 | 4,905 | 4,930 | 4,875 | 4,905 | 260,100 | 2,452.50 |
| 2021-05-19 | 4,750 | 4,890 | 4,740 | 4,890 | 474,800 | 2,445 |
| 2021-05-18 | 4,740 | 4,750 | 4,630 | 4,715 | 399,900 | 2,357.50 |
| 2021-05-17 | 4,765 | 4,785 | 4,660 | 4,700 | 269,900 | 2,350 |
| 2021-05-14 | 4,560 | 4,750 | 4,560 | 4,745 | 390,200 | 2,372.50 |
| 2021-05-13 | 4,605 | 4,620 | 4,480 | 4,500 | 326,300 | 2,250 |
| 2021-05-12 | 4,710 | 4,785 | 4,625 | 4,675 | 359,100 | 2,337.50 |
| 2021-05-11 | 4,670 | 4,690 | 4,600 | 4,615 | 305,700 | 2,307.50 |
| 2021-05-10 | 4,650 | 4,710 | 4,640 | 4,665 | 254,700 | 2,332.50 |
| 2021-05-07 | 4,700 | 4,725 | 4,630 | 4,670 | 294,300 | 2,335 |
| 2021-05-06 | 4,850 | 4,875 | 4,670 | 4,675 | 620,400 | 2,337.50 |
| 2021-04-30 | 4,770 | 4,890 | 4,750 | 4,885 | 491,900 | 2,442.50 |
| 2021-04-28 | 4,755 | 4,870 | 4,725 | 4,740 | 533,200 | 2,370 |
| 2021-04-27 | 4,665 | 4,820 | 4,610 | 4,795 | 901,200 | 2,397.50 |
| 2021-04-26 | 4,980 | 4,990 | 4,845 | 4,875 | 580,800 | 2,437.50 |
| 2021-04-23 | 5,030 | 5,060 | 4,985 | 4,985 | 202,900 | 2,492.50 |
| 2021-04-22 | 5,100 | 5,130 | 5,040 | 5,070 | 170,600 | 2,535 |
| 2021-04-21 | 5,040 | 5,090 | 5,000 | 5,030 | 184,900 | 2,515 |
| 2021-04-20 | 5,040 | 5,150 | 4,985 | 5,110 | 254,300 | 2,555 |
| 2021-04-19 | 5,060 | 5,100 | 4,980 | 5,060 | 172,300 | 2,530 |
| 2021-04-16 | 5,070 | 5,140 | 5,050 | 5,060 | 278,200 | 2,530 |
| 2021-04-15 | 4,990 | 5,040 | 4,965 | 4,995 | 184,400 | 2,497.50 |
| 2021-04-14 | 5,070 | 5,120 | 4,990 | 5,020 | 372,300 | 2,510 |
| 2021-04-13 | 5,210 | 5,210 | 5,100 | 5,130 | 306,700 | 2,565 |
| 2021-04-12 | 5,280 | 5,320 | 5,160 | 5,190 | 283,600 | 2,595 |
| 2021-04-09 | 5,070 | 5,220 | 5,040 | 5,200 | 359,100 | 2,600 |
| 2021-04-08 | 5,050 | 5,100 | 4,970 | 5,090 | 217,800 | 2,545 |
| 2021-04-07 | 5,040 | 5,080 | 4,995 | 5,050 | 255,500 | 2,525 |
| 2021-04-06 | 5,060 | 5,110 | 4,990 | 5,010 | 222,700 | 2,505 |
| 2021-04-05 | 5,110 | 5,120 | 4,995 | 5,060 | 169,600 | 2,530 |
| 2021-04-02 | 5,030 | 5,110 | 4,990 | 5,080 | 256,300 | 2,540 |
| 2021-04-01 | 5,010 | 5,050 | 4,940 | 4,955 | 241,300 | 2,477.50 |
| 2021-03-31 | 4,895 | 5,030 | 4,840 | 4,965 | 399,200 | 2,482.50 |
| 2021-03-30 | 5,110 | 5,150 | 4,920 | 4,930 | 314,200 | 2,465 |
| 2021-03-29 | 6,850 | 6,900 | 6,710 | 6,800 | 216,700 | 2,615.38 |
| 2021-03-26 | 6,640 | 6,780 | 6,600 | 6,770 | 188,600 | 2,603.85 |
| 2021-03-25 | 6,510 | 6,590 | 6,370 | 6,580 | 215,500 | 2,530.77 |
| 2021-03-24 | 6,910 | 6,920 | 6,610 | 6,610 | 343,300 | 2,542.31 |
| 2021-03-23 | 6,940 | 6,960 | 6,810 | 6,810 | 159,300 | 2,619.23 |
| 2021-03-22 | 6,920 | 6,930 | 6,820 | 6,880 | 200,700 | 2,646.15 |
| 2021-03-19 | 6,810 | 6,990 | 6,790 | 6,930 | 351,600 | 2,665.38 |
| 2021-03-18 | 6,950 | 6,990 | 6,890 | 6,940 | 230,300 | 2,669.23 |
| 2021-03-17 | 6,670 | 6,850 | 6,660 | 6,850 | 209,100 | 2,634.62 |
| 2021-03-16 | 6,580 | 6,670 | 6,560 | 6,670 | 193,700 | 2,565.38 |
| 2021-03-15 | 6,530 | 6,570 | 6,400 | 6,570 | 220,500 | 2,526.92 |
| 2021-03-12 | 6,450 | 6,520 | 6,390 | 6,480 | 266,100 | 2,492.31 |
| 2021-03-11 | 6,220 | 6,400 | 6,150 | 6,380 | 240,200 | 2,453.85 |
| 2021-03-10 | 6,230 | 6,240 | 6,050 | 6,130 | 191,500 | 2,357.69 |
| 2021-03-09 | 5,960 | 6,090 | 5,930 | 6,060 | 248,900 | 2,330.77 |
| 2021-03-08 | 6,280 | 6,280 | 6,020 | 6,040 | 274,200 | 2,323.08 |
| 2021-03-05 | 6,190 | 6,220 | 6,040 | 6,210 | 252,000 | 2,388.46 |
| 2021-03-04 | 6,150 | 6,280 | 6,120 | 6,270 | 180,000 | 2,411.54 |
| 2021-03-03 | 6,310 | 6,330 | 6,170 | 6,280 | 237,200 | 2,415.38 |
| 2021-03-02 | 6,440 | 6,450 | 6,300 | 6,370 | 208,400 | 2,450 |
| 2021-03-01 | 6,170 | 6,320 | 6,090 | 6,310 | 247,400 | 2,426.92 |
| 2021-02-26 | 6,090 | 6,140 | 5,990 | 5,990 | 388,700 | 2,303.85 |
| 2021-02-25 | 6,200 | 6,270 | 6,160 | 6,190 | 182,300 | 2,380.77 |
| 2021-02-24 | 6,240 | 6,260 | 6,090 | 6,100 | 305,900 | 2,346.15 |
| 2021-02-22 | 6,430 | 6,440 | 6,320 | 6,370 | 161,600 | 2,450 |
| 2021-02-19 | 6,410 | 6,480 | 6,370 | 6,380 | 212,700 | 2,453.85 |
| 2021-02-18 | 6,570 | 6,610 | 6,500 | 6,530 | 167,200 | 2,511.54 |
| 2021-02-17 | 6,510 | 6,600 | 6,430 | 6,580 | 222,000 | 2,530.77 |
| 2021-02-16 | 6,540 | 6,650 | 6,510 | 6,590 | 240,400 | 2,534.62 |
| 2021-02-15 | 6,540 | 6,610 | 6,480 | 6,540 | 189,500 | 2,515.38 |
| 2021-02-12 | 6,420 | 6,490 | 6,370 | 6,490 | 161,500 | 2,496.15 |
| 2021-02-10 | 6,440 | 6,530 | 6,380 | 6,420 | 239,500 | 2,469.23 |
| 2021-02-09 | 6,330 | 6,410 | 6,280 | 6,410 | 245,200 | 2,465.38 |
| 2021-02-08 | 6,200 | 6,290 | 6,120 | 6,290 | 259,700 | 2,419.23 |
| 2021-02-05 | 6,100 | 6,160 | 6,050 | 6,120 | 219,400 | 2,353.85 |
| 2021-02-04 | 6,120 | 6,140 | 6,000 | 6,050 | 204,700 | 2,326.92 |
| 2021-02-03 | 6,070 | 6,230 | 6,030 | 6,220 | 271,100 | 2,392.31 |
| 2021-02-02 | 6,030 | 6,120 | 5,980 | 6,010 | 232,000 | 2,311.54 |
| 2021-02-01 | 5,980 | 6,030 | 5,910 | 5,940 | 234,300 | 2,284.62 |
| 2021-01-29 | 6,140 | 6,190 | 5,990 | 6,010 | 386,600 | 2,311.54 |
| 2021-01-28 | 6,340 | 6,430 | 6,080 | 6,100 | 553,600 | 2,346.15 |
| 2021-01-27 | 6,240 | 6,520 | 6,140 | 6,480 | 563,400 | 2,492.31 |
| 2021-01-26 | 6,230 | 6,380 | 6,120 | 6,170 | 778,000 | 2,373.08 |
| 2021-01-25 | 6,040 | 6,070 | 5,910 | 6,010 | 353,000 | 2,311.54 |
| 2021-01-22 | 5,890 | 5,980 | 5,840 | 5,980 | 307,700 | 2,300 |
| 2021-01-21 | 5,920 | 5,950 | 5,830 | 5,910 | 255,600 | 2,273.08 |
| 2021-01-20 | 5,960 | 5,980 | 5,800 | 5,890 | 231,000 | 2,265.38 |
| 2021-01-19 | 6,070 | 6,080 | 5,910 | 5,940 | 211,500 | 2,284.62 |
| 2021-01-18 | 5,850 | 6,040 | 5,830 | 6,000 | 258,000 | 2,307.69 |
| 2021-01-15 | 6,230 | 6,230 | 6,040 | 6,040 | 248,000 | 2,323.08 |
| 2021-01-14 | 6,180 | 6,310 | 6,180 | 6,230 | 208,100 | 2,396.15 |
| 2021-01-13 | 6,090 | 6,210 | 6,040 | 6,210 | 289,100 | 2,388.46 |
| 2021-01-12 | 6,220 | 6,220 | 6,070 | 6,160 | 252,800 | 2,369.23 |
| 2021-01-08 | 6,090 | 6,220 | 6,020 | 6,210 | 326,900 | 2,388.46 |
| 2021-01-07 | 6,140 | 6,200 | 5,980 | 6,020 | 342,400 | 2,315.38 |
| 2021-01-06 | 6,220 | 6,300 | 6,120 | 6,140 | 176,900 | 2,361.54 |
| 2021-01-05 | 6,120 | 6,250 | 6,090 | 6,240 | 225,200 | 2,400 |
| 2021-01-04 | 6,320 | 6,350 | 6,120 | 6,160 | 254,300 | 2,369.23 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-03-30]1株→1.3株 [2018-09-26]1株→1.2株 [2015-09-28]1株→1.2株
