3760 (株)ケイブ 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 | 807 | 807 | 789 | 801 | 49,500 | 801 |
| 2021-12-29 | 811 | 814 | 788 | 806 | 114,500 | 806 |
| 2021-12-28 | 809 | 817 | 781 | 796 | 83,300 | 796 |
| 2021-12-27 | 812 | 831 | 800 | 801 | 128,100 | 801 |
| 2021-12-24 | 813 | 824 | 797 | 822 | 90,200 | 822 |
| 2021-12-23 | 812 | 830 | 801 | 813 | 127,200 | 813 |
| 2021-12-22 | 788 | 815 | 776 | 791 | 179,600 | 791 |
| 2021-12-21 | 822 | 827 | 762 | 773 | 365,200 | 773 |
| 2021-12-20 | 793 | 886 | 785 | 829 | 1,043,500 | 829 |
| 2021-12-17 | 1,062 | 1,077 | 1,040 | 1,063 | 41,900 | 1,063 |
| 2021-12-16 | 1,085 | 1,085 | 1,046 | 1,074 | 35,400 | 1,074 |
| 2021-12-15 | 1,030 | 1,064 | 1,030 | 1,055 | 23,900 | 1,055 |
| 2021-12-14 | 1,045 | 1,061 | 1,018 | 1,030 | 51,400 | 1,030 |
| 2021-12-13 | 1,070 | 1,075 | 1,043 | 1,067 | 26,500 | 1,067 |
| 2021-12-10 | 1,072 | 1,082 | 1,062 | 1,064 | 40,200 | 1,064 |
| 2021-12-09 | 1,099 | 1,115 | 1,079 | 1,086 | 37,000 | 1,086 |
| 2021-12-08 | 1,132 | 1,140 | 1,106 | 1,106 | 51,400 | 1,106 |
| 2021-12-07 | 1,121 | 1,143 | 1,117 | 1,131 | 59,500 | 1,131 |
| 2021-12-06 | 1,086 | 1,124 | 1,076 | 1,121 | 42,700 | 1,121 |
| 2021-12-03 | 1,089 | 1,103 | 1,059 | 1,103 | 51,700 | 1,103 |
| 2021-12-02 | 1,094 | 1,115 | 1,061 | 1,061 | 128,100 | 1,061 |
| 2021-12-01 | 1,109 | 1,162 | 1,072 | 1,126 | 109,000 | 1,126 |
| 2021-11-30 | 1,139 | 1,153 | 1,109 | 1,110 | 49,300 | 1,110 |
| 2021-11-29 | 1,102 | 1,162 | 1,099 | 1,119 | 99,200 | 1,119 |
| 2021-11-26 | 1,150 | 1,154 | 1,109 | 1,139 | 80,400 | 1,139 |
| 2021-11-25 | 1,220 | 1,225 | 1,149 | 1,150 | 155,400 | 1,150 |
| 2021-11-24 | 1,214 | 1,263 | 1,195 | 1,220 | 184,700 | 1,220 |
| 2021-11-22 | 1,217 | 1,218 | 1,154 | 1,160 | 145,000 | 1,160 |
| 2021-11-19 | 1,237 | 1,266 | 1,210 | 1,231 | 87,600 | 1,231 |
| 2021-11-18 | 1,263 | 1,274 | 1,191 | 1,214 | 188,800 | 1,214 |
| 2021-11-17 | 1,226 | 1,297 | 1,225 | 1,293 | 140,300 | 1,293 |
| 2021-11-16 | 1,193 | 1,262 | 1,172 | 1,219 | 182,800 | 1,219 |
| 2021-11-15 | 1,163 | 1,196 | 1,157 | 1,172 | 96,900 | 1,172 |
| 2021-11-12 | 1,142 | 1,219 | 1,131 | 1,153 | 302,100 | 1,153 |
| 2021-11-11 | 1,116 | 1,155 | 1,093 | 1,124 | 133,400 | 1,124 |
| 2021-11-10 | 1,050 | 1,188 | 1,048 | 1,127 | 257,200 | 1,127 |
| 2021-11-09 | 1,038 | 1,068 | 1,019 | 1,064 | 62,600 | 1,064 |
| 2021-11-08 | 1,035 | 1,119 | 1,010 | 1,037 | 245,100 | 1,037 |
| 2021-11-05 | 1,062 | 1,077 | 1,015 | 1,040 | 316,600 | 1,040 |
| 2021-11-04 | 1,220 | 1,268 | 1,086 | 1,101 | 1,570,600 | 1,101 |
| 2021-11-02 | 1,074 | 1,074 | 1,074 | 1,074 | 17,500 | 1,074 |
| 2021-11-01 | 935 | 935 | 915 | 924 | 40,200 | 924 |
| 2021-10-29 | 933 | 940 | 921 | 937 | 26,500 | 937 |
| 2021-10-28 | 920 | 923 | 912 | 918 | 11,000 | 918 |
| 2021-10-27 | 935 | 936 | 921 | 932 | 38,100 | 932 |
| 2021-10-26 | 904 | 946 | 904 | 940 | 92,900 | 940 |
| 2021-10-25 | 940 | 940 | 903 | 905 | 35,500 | 905 |
| 2021-10-22 | 925 | 940 | 910 | 930 | 48,600 | 930 |
| 2021-10-21 | 936 | 955 | 913 | 922 | 67,300 | 922 |
| 2021-10-20 | 887 | 916 | 887 | 911 | 53,500 | 911 |
| 2021-10-19 | 868 | 883 | 868 | 881 | 33,100 | 881 |
| 2021-10-18 | 865 | 889 | 861 | 873 | 35,100 | 873 |
| 2021-10-15 | 855 | 872 | 848 | 872 | 70,700 | 872 |
| 2021-10-14 | 888 | 917 | 846 | 851 | 375,900 | 851 |
| 2021-10-13 | 979 | 985 | 956 | 962 | 49,300 | 962 |
| 2021-10-12 | 1,001 | 1,001 | 976 | 978 | 28,000 | 978 |
| 2021-10-11 | 1,005 | 1,005 | 994 | 1,000 | 22,700 | 1,000 |
| 2021-10-08 | 994 | 1,007 | 966 | 994 | 28,200 | 994 |
| 2021-10-07 | 979 | 989 | 966 | 981 | 36,700 | 981 |
| 2021-10-06 | 966 | 982 | 949 | 966 | 40,600 | 966 |
| 2021-10-05 | 951 | 970 | 931 | 951 | 63,400 | 951 |
| 2021-10-04 | 1,004 | 1,011 | 947 | 966 | 127,400 | 966 |
| 2021-10-01 | 1,001 | 1,024 | 985 | 989 | 92,000 | 989 |
| 2021-09-30 | 1,012 | 1,042 | 994 | 1,005 | 114,600 | 1,005 |
| 2021-09-29 | 1,048 | 1,090 | 1,025 | 1,066 | 72,000 | 1,066 |
| 2021-09-28 | 1,075 | 1,076 | 1,044 | 1,048 | 33,300 | 1,048 |
| 2021-09-27 | 1,065 | 1,083 | 1,057 | 1,062 | 50,600 | 1,062 |
| 2021-09-24 | 1,028 | 1,043 | 1,017 | 1,042 | 46,600 | 1,042 |
| 2021-09-22 | 999 | 1,019 | 989 | 996 | 33,600 | 996 |
| 2021-09-21 | 984 | 1,027 | 984 | 1,005 | 47,200 | 1,005 |
| 2021-09-17 | 981 | 1,040 | 980 | 1,029 | 50,500 | 1,029 |
| 2021-09-16 | 1,021 | 1,027 | 975 | 979 | 85,200 | 979 |
| 2021-09-15 | 1,030 | 1,046 | 1,018 | 1,022 | 32,900 | 1,022 |
| 2021-09-14 | 1,050 | 1,050 | 1,030 | 1,033 | 37,200 | 1,033 |
| 2021-09-13 | 1,057 | 1,061 | 1,037 | 1,048 | 28,400 | 1,048 |
| 2021-09-10 | 1,056 | 1,067 | 1,051 | 1,057 | 30,800 | 1,057 |
| 2021-09-09 | 1,067 | 1,092 | 1,050 | 1,056 | 37,400 | 1,056 |
| 2021-09-08 | 1,061 | 1,074 | 1,042 | 1,073 | 23,700 | 1,073 |
| 2021-09-07 | 1,089 | 1,095 | 1,061 | 1,074 | 42,100 | 1,074 |
| 2021-09-06 | 1,055 | 1,091 | 1,040 | 1,080 | 59,800 | 1,080 |
| 2021-09-03 | 1,035 | 1,070 | 1,009 | 1,037 | 126,300 | 1,037 |
| 2021-09-02 | 1,062 | 1,070 | 1,015 | 1,030 | 119,700 | 1,030 |
| 2021-09-01 | 1,071 | 1,087 | 1,051 | 1,067 | 96,500 | 1,067 |
| 2021-08-31 | 1,108 | 1,118 | 1,059 | 1,082 | 127,300 | 1,082 |
| 2021-08-30 | 1,092 | 1,139 | 1,082 | 1,108 | 287,000 | 1,108 |
| 2021-08-27 | 1,164 | 1,193 | 1,100 | 1,113 | 924,000 | 1,113 |
| 2021-08-26 | 1,244 | 1,342 | 1,132 | 1,236 | 4,677,200 | 1,236 |
| 2021-08-25 | 1,064 | 1,064 | 1,064 | 1,064 | 12,200 | 1,064 |
| 2021-08-24 | 890 | 915 | 890 | 914 | 28,200 | 914 |
| 2021-08-23 | 885 | 903 | 882 | 891 | 30,400 | 891 |
| 2021-08-20 | 893 | 901 | 872 | 885 | 31,500 | 885 |
| 2021-08-19 | 900 | 910 | 883 | 893 | 16,200 | 893 |
| 2021-08-18 | 883 | 903 | 875 | 903 | 29,900 | 903 |
| 2021-08-17 | 905 | 905 | 889 | 890 | 22,800 | 890 |
| 2021-08-16 | 900 | 904 | 883 | 899 | 42,600 | 899 |
| 2021-08-13 | 893 | 910 | 892 | 910 | 17,300 | 910 |
| 2021-08-12 | 911 | 915 | 892 | 893 | 35,600 | 893 |
| 2021-08-11 | 919 | 919 | 903 | 911 | 20,700 | 911 |
| 2021-08-10 | 893 | 931 | 893 | 920 | 32,300 | 920 |
| 2021-08-06 | 909 | 915 | 888 | 898 | 45,500 | 898 |
| 2021-08-05 | 900 | 936 | 894 | 920 | 52,600 | 920 |
| 2021-08-04 | 931 | 944 | 905 | 905 | 90,600 | 905 |
| 2021-08-03 | 974 | 989 | 920 | 933 | 185,100 | 933 |
| 2021-08-02 | 993 | 1,001 | 983 | 985 | 31,500 | 985 |
| 2021-07-30 | 990 | 1,001 | 978 | 991 | 40,300 | 991 |
| 2021-07-29 | 970 | 1,015 | 970 | 1,003 | 35,700 | 1,003 |
| 2021-07-28 | 989 | 1,015 | 973 | 976 | 87,900 | 976 |
| 2021-07-27 | 1,015 | 1,018 | 990 | 1,002 | 91,300 | 1,002 |
| 2021-07-26 | 1,095 | 1,096 | 1,011 | 1,015 | 193,800 | 1,015 |
| 2021-07-21 | 1,110 | 1,119 | 1,071 | 1,081 | 53,200 | 1,081 |
| 2021-07-20 | 1,145 | 1,145 | 1,085 | 1,088 | 66,500 | 1,088 |
| 2021-07-19 | 1,129 | 1,169 | 1,112 | 1,143 | 50,500 | 1,143 |
| 2021-07-16 | 1,113 | 1,131 | 1,092 | 1,112 | 92,200 | 1,112 |
| 2021-07-15 | 1,185 | 1,189 | 1,116 | 1,143 | 126,800 | 1,143 |
| 2021-07-14 | 1,167 | 1,243 | 1,094 | 1,184 | 554,500 | 1,184 |
| 2021-07-13 | 1,074 | 1,089 | 1,069 | 1,077 | 23,900 | 1,077 |
| 2021-07-12 | 1,051 | 1,090 | 1,049 | 1,080 | 34,400 | 1,080 |
| 2021-07-09 | 1,040 | 1,050 | 1,010 | 1,048 | 28,900 | 1,048 |
| 2021-07-08 | 1,060 | 1,060 | 1,035 | 1,037 | 20,900 | 1,037 |
| 2021-07-07 | 1,070 | 1,087 | 1,065 | 1,069 | 10,400 | 1,069 |
| 2021-07-06 | 1,102 | 1,102 | 1,069 | 1,084 | 13,200 | 1,084 |
| 2021-07-05 | 1,098 | 1,122 | 1,091 | 1,099 | 36,000 | 1,099 |
| 2021-07-02 | 1,029 | 1,085 | 1,029 | 1,085 | 30,100 | 1,085 |
| 2021-07-01 | 1,068 | 1,068 | 1,032 | 1,034 | 37,600 | 1,034 |
| 2021-06-30 | 1,078 | 1,081 | 1,058 | 1,064 | 27,100 | 1,064 |
| 2021-06-29 | 1,060 | 1,095 | 1,060 | 1,083 | 24,000 | 1,083 |
| 2021-06-28 | 1,055 | 1,074 | 1,043 | 1,073 | 22,400 | 1,073 |
| 2021-06-25 | 1,061 | 1,067 | 1,055 | 1,056 | 8,900 | 1,056 |
| 2021-06-24 | 1,083 | 1,083 | 1,060 | 1,061 | 34,600 | 1,061 |
| 2021-06-23 | 1,104 | 1,104 | 1,087 | 1,088 | 6,500 | 1,088 |
| 2021-06-22 | 1,108 | 1,119 | 1,090 | 1,104 | 22,500 | 1,104 |
| 2021-06-21 | 1,071 | 1,093 | 1,060 | 1,072 | 37,100 | 1,072 |
| 2021-06-18 | 1,154 | 1,157 | 1,096 | 1,101 | 114,500 | 1,101 |
| 2021-06-17 | 1,162 | 1,162 | 1,143 | 1,150 | 18,900 | 1,150 |
| 2021-06-16 | 1,177 | 1,195 | 1,155 | 1,172 | 52,300 | 1,172 |
| 2021-06-15 | 1,140 | 1,164 | 1,131 | 1,164 | 35,300 | 1,164 |
| 2021-06-14 | 1,179 | 1,179 | 1,111 | 1,131 | 53,400 | 1,131 |
| 2021-06-11 | 1,114 | 1,151 | 1,105 | 1,149 | 55,200 | 1,149 |
| 2021-06-10 | 1,136 | 1,136 | 1,110 | 1,117 | 21,200 | 1,117 |
| 2021-06-09 | 1,148 | 1,148 | 1,115 | 1,121 | 26,400 | 1,121 |
| 2021-06-08 | 1,110 | 1,140 | 1,101 | 1,131 | 34,700 | 1,131 |
| 2021-06-07 | 1,111 | 1,154 | 1,093 | 1,140 | 75,800 | 1,140 |
| 2021-06-04 | 1,026 | 1,109 | 1,020 | 1,099 | 96,300 | 1,099 |
| 2021-06-03 | 1,020 | 1,038 | 1,010 | 1,026 | 35,100 | 1,026 |
| 2021-06-02 | 1,006 | 1,030 | 998 | 1,020 | 36,200 | 1,020 |
| 2021-06-01 | 1,020 | 1,030 | 996 | 1,014 | 83,600 | 1,014 |
| 2021-05-31 | 1,024 | 1,078 | 1,015 | 1,040 | 154,900 | 1,040 |
| 2021-05-28 | 1,116 | 1,134 | 1,104 | 1,122 | 44,800 | 1,122 |
| 2021-05-27 | 1,102 | 1,141 | 1,099 | 1,134 | 35,400 | 1,134 |
| 2021-05-26 | 1,100 | 1,106 | 1,088 | 1,102 | 18,500 | 1,102 |
| 2021-05-25 | 1,115 | 1,136 | 1,108 | 1,109 | 26,200 | 1,109 |
| 2021-05-24 | 1,088 | 1,155 | 1,086 | 1,125 | 99,400 | 1,125 |
| 2021-05-21 | 1,078 | 1,092 | 1,071 | 1,088 | 24,200 | 1,088 |
| 2021-05-20 | 1,036 | 1,075 | 1,033 | 1,066 | 28,600 | 1,066 |
| 2021-05-19 | 1,010 | 1,038 | 1,001 | 1,028 | 32,600 | 1,028 |
| 2021-05-18 | 993 | 1,031 | 990 | 1,016 | 53,000 | 1,016 |
| 2021-05-17 | 1,000 | 1,006 | 973 | 980 | 61,700 | 980 |
| 2021-05-14 | 952 | 1,005 | 952 | 1,000 | 59,200 | 1,000 |
| 2021-05-13 | 971 | 978 | 937 | 957 | 86,400 | 957 |
| 2021-05-12 | 999 | 1,005 | 955 | 981 | 77,600 | 981 |
| 2021-05-11 | 1,032 | 1,032 | 992 | 998 | 52,900 | 998 |
| 2021-05-10 | 1,031 | 1,039 | 1,010 | 1,020 | 48,500 | 1,020 |
| 2021-05-07 | 1,005 | 1,034 | 999 | 1,021 | 35,900 | 1,021 |
| 2021-05-06 | 1,060 | 1,067 | 1,010 | 1,013 | 116,200 | 1,013 |
| 2021-04-30 | 1,120 | 1,120 | 1,076 | 1,076 | 52,300 | 1,076 |
| 2021-04-28 | 1,142 | 1,144 | 1,112 | 1,120 | 35,700 | 1,120 |
| 2021-04-27 | 1,112 | 1,166 | 1,110 | 1,155 | 38,000 | 1,155 |
| 2021-04-26 | 1,128 | 1,128 | 1,107 | 1,117 | 16,400 | 1,117 |
| 2021-04-23 | 1,118 | 1,130 | 1,101 | 1,118 | 26,600 | 1,118 |
| 2021-04-22 | 1,102 | 1,120 | 1,102 | 1,118 | 16,200 | 1,118 |
| 2021-04-21 | 1,112 | 1,132 | 1,102 | 1,102 | 25,200 | 1,102 |
| 2021-04-20 | 1,135 | 1,146 | 1,123 | 1,132 | 16,100 | 1,132 |
| 2021-04-19 | 1,167 | 1,167 | 1,138 | 1,150 | 18,600 | 1,150 |
| 2021-04-16 | 1,135 | 1,167 | 1,132 | 1,167 | 36,600 | 1,167 |
| 2021-04-15 | 1,105 | 1,141 | 1,105 | 1,132 | 30,600 | 1,132 |
| 2021-04-14 | 1,130 | 1,133 | 1,100 | 1,121 | 53,400 | 1,121 |
| 2021-04-13 | 1,143 | 1,149 | 1,115 | 1,118 | 54,000 | 1,118 |
| 2021-04-12 | 1,117 | 1,130 | 1,097 | 1,126 | 26,700 | 1,126 |
| 2021-04-09 | 1,116 | 1,126 | 1,112 | 1,123 | 15,200 | 1,123 |
| 2021-04-08 | 1,115 | 1,132 | 1,110 | 1,124 | 35,500 | 1,124 |
| 2021-04-07 | 1,115 | 1,141 | 1,110 | 1,116 | 28,000 | 1,116 |
| 2021-04-06 | 1,162 | 1,162 | 1,124 | 1,127 | 14,000 | 1,127 |
| 2021-04-05 | 1,153 | 1,156 | 1,138 | 1,146 | 25,200 | 1,146 |
| 2021-04-02 | 1,166 | 1,168 | 1,147 | 1,167 | 20,800 | 1,167 |
| 2021-04-01 | 1,188 | 1,188 | 1,145 | 1,160 | 24,900 | 1,160 |
| 2021-03-31 | 1,130 | 1,180 | 1,130 | 1,180 | 63,100 | 1,180 |
| 2021-03-30 | 1,135 | 1,168 | 1,133 | 1,136 | 41,600 | 1,136 |
| 2021-03-29 | 1,126 | 1,175 | 1,123 | 1,136 | 73,700 | 1,136 |
| 2021-03-26 | 1,077 | 1,125 | 1,077 | 1,111 | 49,100 | 1,111 |
| 2021-03-25 | 1,077 | 1,109 | 1,065 | 1,109 | 35,900 | 1,109 |
| 2021-03-24 | 1,103 | 1,115 | 1,074 | 1,075 | 52,200 | 1,075 |
| 2021-03-23 | 1,146 | 1,155 | 1,116 | 1,116 | 33,200 | 1,116 |
| 2021-03-22 | 1,136 | 1,156 | 1,133 | 1,146 | 31,100 | 1,146 |
| 2021-03-19 | 1,137 | 1,153 | 1,130 | 1,140 | 36,500 | 1,140 |
| 2021-03-18 | 1,184 | 1,185 | 1,150 | 1,155 | 75,200 | 1,155 |
| 2021-03-17 | 1,159 | 1,178 | 1,144 | 1,169 | 47,900 | 1,169 |
| 2021-03-16 | 1,157 | 1,183 | 1,151 | 1,151 | 49,200 | 1,151 |
| 2021-03-15 | 1,190 | 1,198 | 1,145 | 1,168 | 108,900 | 1,168 |
| 2021-03-12 | 1,203 | 1,209 | 1,180 | 1,189 | 63,100 | 1,189 |
| 2021-03-11 | 1,171 | 1,194 | 1,163 | 1,180 | 49,700 | 1,180 |
| 2021-03-10 | 1,139 | 1,151 | 1,128 | 1,141 | 58,600 | 1,141 |
| 2021-03-09 | 1,077 | 1,125 | 1,054 | 1,124 | 90,700 | 1,124 |
| 2021-03-08 | 1,100 | 1,100 | 1,057 | 1,057 | 70,300 | 1,057 |
| 2021-03-05 | 1,034 | 1,055 | 1,016 | 1,049 | 70,300 | 1,049 |
| 2021-03-04 | 1,051 | 1,077 | 1,044 | 1,064 | 69,300 | 1,064 |
| 2021-03-03 | 1,109 | 1,121 | 1,076 | 1,081 | 98,600 | 1,081 |
| 2021-03-02 | 1,113 | 1,167 | 1,107 | 1,127 | 84,100 | 1,127 |
| 2021-03-01 | 1,105 | 1,134 | 1,095 | 1,116 | 81,200 | 1,116 |
| 2021-02-26 | 1,115 | 1,139 | 1,105 | 1,111 | 73,700 | 1,111 |
| 2021-02-25 | 1,186 | 1,192 | 1,142 | 1,156 | 63,300 | 1,156 |
| 2021-02-24 | 1,212 | 1,223 | 1,164 | 1,164 | 107,800 | 1,164 |
| 2021-02-22 | 1,171 | 1,247 | 1,167 | 1,229 | 90,500 | 1,229 |
| 2021-02-19 | 1,165 | 1,188 | 1,142 | 1,175 | 120,600 | 1,175 |
| 2021-02-18 | 1,251 | 1,260 | 1,193 | 1,195 | 135,200 | 1,195 |
| 2021-02-17 | 1,231 | 1,265 | 1,231 | 1,255 | 59,200 | 1,255 |
| 2021-02-16 | 1,271 | 1,284 | 1,238 | 1,250 | 89,400 | 1,250 |
| 2021-02-15 | 1,224 | 1,270 | 1,220 | 1,269 | 66,700 | 1,269 |
| 2021-02-12 | 1,289 | 1,289 | 1,236 | 1,243 | 103,800 | 1,243 |
| 2021-02-10 | 1,260 | 1,295 | 1,236 | 1,290 | 115,800 | 1,290 |
| 2021-02-09 | 1,301 | 1,301 | 1,227 | 1,264 | 225,600 | 1,264 |
| 2021-02-08 | 1,311 | 1,323 | 1,270 | 1,298 | 178,200 | 1,298 |
| 2021-02-05 | 1,325 | 1,332 | 1,291 | 1,304 | 189,500 | 1,304 |
| 2021-02-04 | 1,290 | 1,324 | 1,279 | 1,318 | 239,700 | 1,318 |
| 2021-02-03 | 1,292 | 1,340 | 1,252 | 1,271 | 346,700 | 1,271 |
| 2021-02-02 | 1,204 | 1,274 | 1,196 | 1,264 | 191,600 | 1,264 |
| 2021-02-01 | 1,160 | 1,194 | 1,151 | 1,189 | 196,100 | 1,189 |
| 2021-01-29 | 1,150 | 1,216 | 1,126 | 1,175 | 339,600 | 1,175 |
| 2021-01-28 | 1,100 | 1,155 | 1,093 | 1,143 | 187,200 | 1,143 |
| 2021-01-27 | 1,098 | 1,139 | 1,057 | 1,132 | 207,000 | 1,132 |
| 2021-01-26 | 1,098 | 1,118 | 1,067 | 1,088 | 183,500 | 1,088 |
| 2021-01-25 | 1,051 | 1,107 | 1,044 | 1,102 | 261,100 | 1,102 |
| 2021-01-22 | 1,055 | 1,095 | 1,050 | 1,068 | 279,000 | 1,068 |
| 2021-01-21 | 1,009 | 1,053 | 992 | 1,045 | 386,600 | 1,045 |
| 2021-01-20 | 993 | 1,044 | 990 | 1,033 | 511,300 | 1,033 |
| 2021-01-19 | 970 | 991 | 949 | 978 | 638,200 | 978 |
| 2021-01-18 | 975 | 987 | 929 | 946 | 1,974,300 | 946 |
| 2021-01-15 | 1,140 | 1,140 | 1,140 | 1,140 | 20,500 | 1,140 |
| 2021-01-14 | 1,504 | 1,536 | 1,423 | 1,440 | 265,000 | 1,440 |
| 2021-01-13 | 1,536 | 1,584 | 1,502 | 1,504 | 280,500 | 1,504 |
| 2021-01-12 | 1,479 | 1,540 | 1,461 | 1,534 | 117,200 | 1,534 |
| 2021-01-08 | 1,520 | 1,532 | 1,463 | 1,479 | 266,700 | 1,479 |
| 2021-01-07 | 1,560 | 1,589 | 1,506 | 1,517 | 344,000 | 1,517 |
| 2021-01-06 | 1,420 | 1,609 | 1,414 | 1,541 | 979,400 | 1,541 |
| 2021-01-05 | 1,421 | 1,438 | 1,386 | 1,400 | 196,800 | 1,400 |
| 2021-01-04 | 1,541 | 1,543 | 1,407 | 1,421 | 384,700 | 1,421 |
分割・併合履歴 ： [2013-11-27]1株→100株
