4318 (株)クイック 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 | 1,462 | 1,462 | 1,440 | 1,451 | 16,600 | 1,451 |
| 2021-12-29 | 1,440 | 1,463 | 1,440 | 1,463 | 18,400 | 1,463 |
| 2021-12-28 | 1,430 | 1,442 | 1,419 | 1,442 | 18,500 | 1,442 |
| 2021-12-27 | 1,430 | 1,430 | 1,410 | 1,417 | 31,600 | 1,417 |
| 2021-12-24 | 1,451 | 1,451 | 1,432 | 1,439 | 16,800 | 1,439 |
| 2021-12-23 | 1,440 | 1,451 | 1,433 | 1,439 | 11,400 | 1,439 |
| 2021-12-22 | 1,429 | 1,436 | 1,408 | 1,424 | 30,900 | 1,424 |
| 2021-12-21 | 1,434 | 1,439 | 1,407 | 1,427 | 22,100 | 1,427 |
| 2021-12-20 | 1,435 | 1,471 | 1,423 | 1,438 | 47,600 | 1,438 |
| 2021-12-17 | 1,500 | 1,500 | 1,421 | 1,435 | 31,000 | 1,435 |
| 2021-12-16 | 1,502 | 1,521 | 1,484 | 1,501 | 29,900 | 1,501 |
| 2021-12-15 | 1,492 | 1,505 | 1,475 | 1,498 | 37,900 | 1,498 |
| 2021-12-14 | 1,496 | 1,500 | 1,449 | 1,462 | 32,500 | 1,462 |
| 2021-12-13 | 1,493 | 1,496 | 1,473 | 1,488 | 25,400 | 1,488 |
| 2021-12-10 | 1,496 | 1,496 | 1,456 | 1,468 | 44,600 | 1,468 |
| 2021-12-09 | 1,490 | 1,505 | 1,465 | 1,496 | 33,600 | 1,496 |
| 2021-12-08 | 1,449 | 1,490 | 1,435 | 1,490 | 79,300 | 1,490 |
| 2021-12-07 | 1,392 | 1,434 | 1,386 | 1,431 | 32,400 | 1,431 |
| 2021-12-06 | 1,387 | 1,388 | 1,369 | 1,369 | 26,400 | 1,369 |
| 2021-12-03 | 1,353 | 1,395 | 1,353 | 1,395 | 32,300 | 1,395 |
| 2021-12-02 | 1,342 | 1,357 | 1,323 | 1,323 | 50,700 | 1,323 |
| 2021-12-01 | 1,383 | 1,387 | 1,355 | 1,372 | 57,300 | 1,372 |
| 2021-11-30 | 1,422 | 1,446 | 1,398 | 1,403 | 56,400 | 1,403 |
| 2021-11-29 | 1,450 | 1,460 | 1,391 | 1,400 | 79,900 | 1,400 |
| 2021-11-26 | 1,468 | 1,474 | 1,453 | 1,463 | 47,700 | 1,463 |
| 2021-11-25 | 1,462 | 1,470 | 1,457 | 1,460 | 19,200 | 1,460 |
| 2021-11-24 | 1,460 | 1,471 | 1,451 | 1,453 | 25,700 | 1,453 |
| 2021-11-22 | 1,465 | 1,474 | 1,457 | 1,467 | 19,600 | 1,467 |
| 2021-11-19 | 1,467 | 1,472 | 1,454 | 1,460 | 25,500 | 1,460 |
| 2021-11-18 | 1,474 | 1,481 | 1,454 | 1,467 | 28,700 | 1,467 |
| 2021-11-17 | 1,469 | 1,485 | 1,460 | 1,474 | 37,000 | 1,474 |
| 2021-11-16 | 1,480 | 1,480 | 1,457 | 1,458 | 24,300 | 1,458 |
| 2021-11-15 | 1,473 | 1,491 | 1,452 | 1,471 | 24,900 | 1,471 |
| 2021-11-12 | 1,449 | 1,468 | 1,443 | 1,460 | 37,800 | 1,460 |
| 2021-11-11 | 1,430 | 1,447 | 1,430 | 1,436 | 17,700 | 1,436 |
| 2021-11-10 | 1,433 | 1,444 | 1,424 | 1,432 | 15,900 | 1,432 |
| 2021-11-09 | 1,434 | 1,449 | 1,430 | 1,430 | 20,900 | 1,430 |
| 2021-11-08 | 1,450 | 1,460 | 1,427 | 1,434 | 47,000 | 1,434 |
| 2021-11-05 | 1,444 | 1,446 | 1,430 | 1,432 | 32,900 | 1,432 |
| 2021-11-04 | 1,399 | 1,454 | 1,384 | 1,454 | 97,300 | 1,454 |
| 2021-11-02 | 1,400 | 1,403 | 1,376 | 1,383 | 49,800 | 1,383 |
| 2021-11-01 | 1,375 | 1,404 | 1,360 | 1,403 | 127,000 | 1,403 |
| 2021-10-29 | 1,425 | 1,456 | 1,412 | 1,435 | 88,200 | 1,435 |
| 2021-10-28 | 1,388 | 1,426 | 1,379 | 1,421 | 175,300 | 1,421 |
| 2021-10-27 | 1,394 | 1,398 | 1,380 | 1,388 | 21,500 | 1,388 |
| 2021-10-26 | 1,378 | 1,390 | 1,376 | 1,387 | 46,100 | 1,387 |
| 2021-10-25 | 1,370 | 1,376 | 1,351 | 1,366 | 34,000 | 1,366 |
| 2021-10-22 | 1,384 | 1,393 | 1,372 | 1,378 | 32,500 | 1,378 |
| 2021-10-21 | 1,380 | 1,404 | 1,372 | 1,372 | 29,600 | 1,372 |
| 2021-10-20 | 1,401 | 1,410 | 1,381 | 1,384 | 26,800 | 1,384 |
| 2021-10-19 | 1,396 | 1,414 | 1,394 | 1,401 | 26,300 | 1,401 |
| 2021-10-18 | 1,395 | 1,401 | 1,389 | 1,396 | 30,300 | 1,396 |
| 2021-10-15 | 1,379 | 1,390 | 1,377 | 1,390 | 22,700 | 1,390 |
| 2021-10-14 | 1,382 | 1,387 | 1,365 | 1,367 | 18,400 | 1,367 |
| 2021-10-13 | 1,364 | 1,388 | 1,361 | 1,379 | 31,700 | 1,379 |
| 2021-10-12 | 1,381 | 1,381 | 1,355 | 1,366 | 24,600 | 1,366 |
| 2021-10-11 | 1,410 | 1,410 | 1,376 | 1,381 | 22,400 | 1,381 |
| 2021-10-08 | 1,372 | 1,398 | 1,371 | 1,394 | 41,800 | 1,394 |
| 2021-10-07 | 1,320 | 1,346 | 1,320 | 1,342 | 47,100 | 1,342 |
| 2021-10-06 | 1,339 | 1,355 | 1,303 | 1,319 | 59,900 | 1,319 |
| 2021-10-05 | 1,333 | 1,342 | 1,269 | 1,319 | 76,600 | 1,319 |
| 2021-10-04 | 1,363 | 1,388 | 1,343 | 1,349 | 31,200 | 1,349 |
| 2021-10-01 | 1,401 | 1,413 | 1,362 | 1,362 | 43,500 | 1,362 |
| 2021-09-30 | 1,398 | 1,421 | 1,395 | 1,405 | 44,400 | 1,405 |
| 2021-09-29 | 1,386 | 1,395 | 1,374 | 1,389 | 43,900 | 1,389 |
| 2021-09-28 | 1,425 | 1,438 | 1,397 | 1,433 | 61,100 | 1,433 |
| 2021-09-27 | 1,419 | 1,438 | 1,414 | 1,419 | 44,700 | 1,419 |
| 2021-09-24 | 1,408 | 1,432 | 1,408 | 1,420 | 55,800 | 1,420 |
| 2021-09-22 | 1,393 | 1,416 | 1,388 | 1,402 | 40,300 | 1,402 |
| 2021-09-21 | 1,414 | 1,414 | 1,386 | 1,395 | 35,400 | 1,395 |
| 2021-09-17 | 1,401 | 1,433 | 1,401 | 1,433 | 41,100 | 1,433 |
| 2021-09-16 | 1,426 | 1,433 | 1,402 | 1,417 | 57,700 | 1,417 |
| 2021-09-15 | 1,445 | 1,463 | 1,426 | 1,437 | 82,900 | 1,437 |
| 2021-09-14 | 1,452 | 1,469 | 1,431 | 1,451 | 76,400 | 1,451 |
| 2021-09-13 | 1,429 | 1,453 | 1,418 | 1,443 | 69,500 | 1,443 |
| 2021-09-10 | 1,412 | 1,439 | 1,412 | 1,435 | 48,900 | 1,435 |
| 2021-09-09 | 1,408 | 1,428 | 1,405 | 1,424 | 37,200 | 1,424 |
| 2021-09-08 | 1,399 | 1,428 | 1,392 | 1,420 | 57,300 | 1,420 |
| 2021-09-07 | 1,420 | 1,439 | 1,385 | 1,409 | 181,700 | 1,409 |
| 2021-09-06 | 1,410 | 1,421 | 1,393 | 1,401 | 46,200 | 1,401 |
| 2021-09-03 | 1,384 | 1,404 | 1,377 | 1,396 | 50,000 | 1,396 |
| 2021-09-02 | 1,362 | 1,384 | 1,362 | 1,384 | 41,900 | 1,384 |
| 2021-09-01 | 1,369 | 1,375 | 1,359 | 1,370 | 51,800 | 1,370 |
| 2021-08-31 | 1,381 | 1,391 | 1,362 | 1,375 | 57,800 | 1,375 |
| 2021-08-30 | 1,361 | 1,370 | 1,347 | 1,362 | 45,800 | 1,362 |
| 2021-08-27 | 1,336 | 1,349 | 1,329 | 1,347 | 30,800 | 1,347 |
| 2021-08-26 | 1,345 | 1,345 | 1,326 | 1,336 | 37,200 | 1,336 |
| 2021-08-25 | 1,310 | 1,343 | 1,298 | 1,333 | 121,100 | 1,333 |
| 2021-08-24 | 1,285 | 1,301 | 1,279 | 1,301 | 60,000 | 1,301 |
| 2021-08-23 | 1,274 | 1,290 | 1,270 | 1,280 | 57,800 | 1,280 |
| 2021-08-20 | 1,286 | 1,293 | 1,246 | 1,249 | 152,300 | 1,249 |
| 2021-08-19 | 1,285 | 1,301 | 1,284 | 1,284 | 48,300 | 1,284 |
| 2021-08-18 | 1,293 | 1,302 | 1,274 | 1,292 | 42,300 | 1,292 |
| 2021-08-17 | 1,309 | 1,311 | 1,292 | 1,294 | 92,800 | 1,294 |
| 2021-08-16 | 1,310 | 1,310 | 1,285 | 1,296 | 64,000 | 1,296 |
| 2021-08-13 | 1,287 | 1,310 | 1,277 | 1,303 | 97,900 | 1,303 |
| 2021-08-12 | 1,280 | 1,288 | 1,276 | 1,280 | 80,200 | 1,280 |
| 2021-08-11 | 1,280 | 1,296 | 1,267 | 1,276 | 68,000 | 1,276 |
| 2021-08-10 | 1,262 | 1,283 | 1,262 | 1,278 | 65,300 | 1,278 |
| 2021-08-06 | 1,270 | 1,281 | 1,258 | 1,280 | 45,800 | 1,280 |
| 2021-08-05 | 1,288 | 1,288 | 1,265 | 1,269 | 61,400 | 1,269 |
| 2021-08-04 | 1,304 | 1,326 | 1,283 | 1,285 | 172,200 | 1,285 |
| 2021-08-03 | 1,299 | 1,322 | 1,280 | 1,298 | 225,500 | 1,298 |
| 2021-08-02 | 1,300 | 1,350 | 1,276 | 1,298 | 383,400 | 1,298 |
| 2021-07-30 | 1,192 | 1,203 | 1,161 | 1,196 | 105,900 | 1,196 |
| 2021-07-29 | 1,173 | 1,187 | 1,163 | 1,183 | 120,100 | 1,183 |
| 2021-07-28 | 1,176 | 1,176 | 1,163 | 1,173 | 59,900 | 1,173 |
| 2021-07-27 | 1,181 | 1,193 | 1,172 | 1,187 | 37,500 | 1,187 |
| 2021-07-26 | 1,175 | 1,184 | 1,165 | 1,184 | 48,400 | 1,184 |
| 2021-07-21 | 1,166 | 1,172 | 1,151 | 1,154 | 119,500 | 1,154 |
| 2021-07-20 | 1,168 | 1,168 | 1,152 | 1,161 | 55,900 | 1,161 |
| 2021-07-19 | 1,188 | 1,188 | 1,154 | 1,168 | 84,200 | 1,168 |
| 2021-07-16 | 1,193 | 1,211 | 1,184 | 1,190 | 51,200 | 1,190 |
| 2021-07-15 | 1,238 | 1,238 | 1,191 | 1,195 | 200,800 | 1,195 |
| 2021-07-14 | 1,219 | 1,253 | 1,214 | 1,241 | 129,500 | 1,241 |
| 2021-07-13 | 1,213 | 1,223 | 1,207 | 1,214 | 173,700 | 1,214 |
| 2021-07-12 | 1,230 | 1,244 | 1,192 | 1,213 | 679,400 | 1,213 |
| 2021-07-09 | 1,188 | 1,207 | 1,182 | 1,205 | 142,800 | 1,205 |
| 2021-07-08 | 1,203 | 1,211 | 1,192 | 1,200 | 128,200 | 1,200 |
| 2021-07-07 | 1,179 | 1,219 | 1,178 | 1,200 | 241,200 | 1,200 |
| 2021-07-06 | 1,197 | 1,207 | 1,178 | 1,183 | 329,800 | 1,183 |
| 2021-07-05 | 1,170 | 1,189 | 1,158 | 1,189 | 386,300 | 1,189 |
| 2021-07-02 | 1,153 | 1,171 | 1,151 | 1,154 | 120,700 | 1,154 |
| 2021-07-01 | 1,160 | 1,177 | 1,149 | 1,157 | 128,200 | 1,157 |
| 2021-06-30 | 1,150 | 1,183 | 1,150 | 1,161 | 146,500 | 1,161 |
| 2021-06-29 | 1,181 | 1,184 | 1,146 | 1,159 | 267,400 | 1,159 |
| 2021-06-28 | 1,200 | 1,234 | 1,190 | 1,194 | 317,600 | 1,194 |
| 2021-06-25 | 1,272 | 1,275 | 1,253 | 1,253 | 50,700 | 1,253 |
| 2021-06-24 | 1,233 | 1,254 | 1,231 | 1,247 | 22,500 | 1,247 |
| 2021-06-23 | 1,221 | 1,246 | 1,221 | 1,236 | 36,400 | 1,236 |
| 2021-06-22 | 1,211 | 1,232 | 1,211 | 1,232 | 17,700 | 1,232 |
| 2021-06-21 | 1,221 | 1,221 | 1,198 | 1,198 | 29,200 | 1,198 |
| 2021-06-18 | 1,230 | 1,245 | 1,230 | 1,240 | 19,800 | 1,240 |
| 2021-06-17 | 1,231 | 1,261 | 1,228 | 1,229 | 28,400 | 1,229 |
| 2021-06-16 | 1,228 | 1,241 | 1,213 | 1,241 | 33,900 | 1,241 |
| 2021-06-15 | 1,250 | 1,251 | 1,230 | 1,230 | 20,300 | 1,230 |
| 2021-06-14 | 1,248 | 1,258 | 1,233 | 1,255 | 8,400 | 1,255 |
| 2021-06-11 | 1,268 | 1,268 | 1,240 | 1,241 | 21,000 | 1,241 |
| 2021-06-10 | 1,265 | 1,265 | 1,247 | 1,248 | 12,900 | 1,248 |
| 2021-06-09 | 1,285 | 1,290 | 1,266 | 1,270 | 24,500 | 1,270 |
| 2021-06-08 | 1,254 | 1,287 | 1,246 | 1,287 | 15,400 | 1,287 |
| 2021-06-07 | 1,225 | 1,241 | 1,225 | 1,241 | 12,800 | 1,241 |
| 2021-06-04 | 1,240 | 1,240 | 1,218 | 1,229 | 21,900 | 1,229 |
| 2021-06-03 | 1,234 | 1,245 | 1,229 | 1,240 | 15,500 | 1,240 |
| 2021-06-02 | 1,214 | 1,241 | 1,214 | 1,230 | 19,900 | 1,230 |
| 2021-06-01 | 1,226 | 1,231 | 1,194 | 1,221 | 41,300 | 1,221 |
| 2021-05-31 | 1,246 | 1,246 | 1,226 | 1,226 | 35,900 | 1,226 |
| 2021-05-28 | 1,254 | 1,264 | 1,239 | 1,248 | 39,400 | 1,248 |
| 2021-05-27 | 1,261 | 1,281 | 1,244 | 1,255 | 34,700 | 1,255 |
| 2021-05-26 | 1,305 | 1,310 | 1,274 | 1,274 | 24,700 | 1,274 |
| 2021-05-25 | 1,295 | 1,306 | 1,275 | 1,278 | 38,000 | 1,278 |
| 2021-05-24 | 1,307 | 1,332 | 1,296 | 1,325 | 33,700 | 1,325 |
| 2021-05-21 | 1,321 | 1,333 | 1,302 | 1,305 | 41,900 | 1,305 |
| 2021-05-20 | 1,280 | 1,328 | 1,280 | 1,321 | 43,000 | 1,321 |
| 2021-05-19 | 1,276 | 1,290 | 1,268 | 1,283 | 35,700 | 1,283 |
| 2021-05-18 | 1,262 | 1,281 | 1,262 | 1,276 | 27,700 | 1,276 |
| 2021-05-17 | 1,262 | 1,280 | 1,243 | 1,259 | 28,000 | 1,259 |
| 2021-05-14 | 1,230 | 1,254 | 1,228 | 1,237 | 42,900 | 1,237 |
| 2021-05-13 | 1,232 | 1,243 | 1,215 | 1,215 | 27,000 | 1,215 |
| 2021-05-12 | 1,235 | 1,253 | 1,225 | 1,243 | 27,300 | 1,243 |
| 2021-05-11 | 1,261 | 1,261 | 1,221 | 1,235 | 27,300 | 1,235 |
| 2021-05-10 | 1,247 | 1,251 | 1,227 | 1,246 | 17,300 | 1,246 |
| 2021-05-07 | 1,228 | 1,252 | 1,218 | 1,249 | 19,000 | 1,249 |
| 2021-05-06 | 1,223 | 1,232 | 1,206 | 1,222 | 32,100 | 1,222 |
| 2021-04-30 | 1,177 | 1,259 | 1,157 | 1,239 | 99,400 | 1,239 |
| 2021-04-28 | 1,139 | 1,145 | 1,129 | 1,140 | 30,200 | 1,140 |
| 2021-04-27 | 1,147 | 1,159 | 1,132 | 1,137 | 21,800 | 1,137 |
| 2021-04-26 | 1,177 | 1,177 | 1,140 | 1,166 | 33,000 | 1,166 |
| 2021-04-23 | 1,150 | 1,158 | 1,146 | 1,149 | 26,400 | 1,149 |
| 2021-04-22 | 1,178 | 1,182 | 1,154 | 1,163 | 19,200 | 1,163 |
| 2021-04-21 | 1,190 | 1,191 | 1,152 | 1,155 | 35,600 | 1,155 |
| 2021-04-20 | 1,202 | 1,213 | 1,191 | 1,203 | 21,500 | 1,203 |
| 2021-04-19 | 1,190 | 1,217 | 1,190 | 1,215 | 23,400 | 1,215 |
| 2021-04-16 | 1,197 | 1,203 | 1,190 | 1,190 | 16,300 | 1,190 |
| 2021-04-15 | 1,189 | 1,198 | 1,180 | 1,193 | 23,300 | 1,193 |
| 2021-04-14 | 1,199 | 1,199 | 1,181 | 1,189 | 19,800 | 1,189 |
| 2021-04-13 | 1,200 | 1,206 | 1,195 | 1,199 | 9,000 | 1,199 |
| 2021-04-12 | 1,194 | 1,205 | 1,190 | 1,202 | 12,600 | 1,202 |
| 2021-04-09 | 1,200 | 1,211 | 1,190 | 1,201 | 22,800 | 1,201 |
| 2021-04-08 | 1,224 | 1,224 | 1,189 | 1,189 | 19,500 | 1,189 |
| 2021-04-07 | 1,203 | 1,230 | 1,203 | 1,230 | 23,400 | 1,230 |
| 2021-04-06 | 1,215 | 1,215 | 1,174 | 1,203 | 48,200 | 1,203 |
| 2021-04-05 | 1,201 | 1,220 | 1,198 | 1,209 | 33,100 | 1,209 |
| 2021-04-02 | 1,215 | 1,224 | 1,190 | 1,201 | 37,400 | 1,201 |
| 2021-04-01 | 1,244 | 1,244 | 1,202 | 1,208 | 36,100 | 1,208 |
| 2021-03-31 | 1,245 | 1,249 | 1,227 | 1,233 | 29,600 | 1,233 |
| 2021-03-30 | 1,263 | 1,263 | 1,227 | 1,255 | 54,200 | 1,255 |
| 2021-03-29 | 1,262 | 1,289 | 1,245 | 1,285 | 96,500 | 1,285 |
| 2021-03-26 | 1,249 | 1,257 | 1,245 | 1,250 | 36,800 | 1,250 |
| 2021-03-25 | 1,233 | 1,240 | 1,206 | 1,239 | 52,600 | 1,239 |
| 2021-03-24 | 1,233 | 1,245 | 1,191 | 1,203 | 62,300 | 1,203 |
| 2021-03-23 | 1,259 | 1,268 | 1,248 | 1,252 | 28,900 | 1,252 |
| 2021-03-22 | 1,237 | 1,263 | 1,234 | 1,255 | 55,000 | 1,255 |
| 2021-03-19 | 1,237 | 1,240 | 1,214 | 1,240 | 58,800 | 1,240 |
| 2021-03-18 | 1,246 | 1,246 | 1,226 | 1,244 | 39,900 | 1,244 |
| 2021-03-17 | 1,222 | 1,243 | 1,216 | 1,243 | 34,100 | 1,243 |
| 2021-03-16 | 1,223 | 1,227 | 1,208 | 1,222 | 31,400 | 1,222 |
| 2021-03-15 | 1,198 | 1,223 | 1,196 | 1,223 | 37,600 | 1,223 |
| 2021-03-12 | 1,196 | 1,196 | 1,172 | 1,190 | 44,100 | 1,190 |
| 2021-03-11 | 1,179 | 1,196 | 1,169 | 1,194 | 36,900 | 1,194 |
| 2021-03-10 | 1,157 | 1,178 | 1,153 | 1,177 | 41,300 | 1,177 |
| 2021-03-09 | 1,185 | 1,185 | 1,150 | 1,155 | 66,600 | 1,155 |
| 2021-03-08 | 1,200 | 1,200 | 1,162 | 1,174 | 53,700 | 1,174 |
| 2021-03-05 | 1,182 | 1,184 | 1,148 | 1,184 | 53,400 | 1,184 |
| 2021-03-04 | 1,171 | 1,177 | 1,150 | 1,170 | 30,800 | 1,170 |
| 2021-03-03 | 1,171 | 1,183 | 1,154 | 1,171 | 38,700 | 1,171 |
| 2021-03-02 | 1,209 | 1,211 | 1,156 | 1,183 | 40,000 | 1,183 |
| 2021-03-01 | 1,178 | 1,203 | 1,170 | 1,200 | 48,100 | 1,200 |
| 2021-02-26 | 1,161 | 1,187 | 1,142 | 1,148 | 49,500 | 1,148 |
| 2021-02-25 | 1,153 | 1,190 | 1,151 | 1,182 | 43,700 | 1,182 |
| 2021-02-24 | 1,194 | 1,194 | 1,122 | 1,135 | 59,000 | 1,135 |
| 2021-02-22 | 1,203 | 1,212 | 1,189 | 1,194 | 40,400 | 1,194 |
| 2021-02-19 | 1,211 | 1,215 | 1,196 | 1,197 | 28,600 | 1,197 |
| 2021-02-18 | 1,225 | 1,234 | 1,210 | 1,222 | 34,200 | 1,222 |
| 2021-02-17 | 1,235 | 1,257 | 1,226 | 1,231 | 47,800 | 1,231 |
| 2021-02-16 | 1,237 | 1,237 | 1,213 | 1,236 | 36,500 | 1,236 |
| 2021-02-15 | 1,258 | 1,259 | 1,220 | 1,232 | 27,100 | 1,232 |
| 2021-02-12 | 1,260 | 1,260 | 1,239 | 1,253 | 40,000 | 1,253 |
| 2021-02-10 | 1,249 | 1,258 | 1,225 | 1,253 | 27,400 | 1,253 |
| 2021-02-09 | 1,234 | 1,249 | 1,211 | 1,244 | 52,200 | 1,244 |
| 2021-02-08 | 1,238 | 1,239 | 1,219 | 1,234 | 42,100 | 1,234 |
| 2021-02-05 | 1,194 | 1,211 | 1,193 | 1,208 | 27,700 | 1,208 |
| 2021-02-04 | 1,190 | 1,210 | 1,188 | 1,194 | 21,000 | 1,194 |
| 2021-02-03 | 1,187 | 1,216 | 1,185 | 1,188 | 62,900 | 1,188 |
| 2021-02-02 | 1,149 | 1,186 | 1,145 | 1,175 | 49,300 | 1,175 |
| 2021-02-01 | 1,112 | 1,172 | 1,112 | 1,145 | 52,300 | 1,145 |
| 2021-01-29 | 1,166 | 1,166 | 1,130 | 1,142 | 64,500 | 1,142 |
| 2021-01-28 | 1,120 | 1,150 | 1,107 | 1,150 | 54,400 | 1,150 |
| 2021-01-27 | 1,108 | 1,135 | 1,106 | 1,132 | 30,300 | 1,132 |
| 2021-01-26 | 1,107 | 1,108 | 1,092 | 1,106 | 30,000 | 1,106 |
| 2021-01-25 | 1,075 | 1,119 | 1,070 | 1,113 | 50,000 | 1,113 |
| 2021-01-22 | 1,061 | 1,068 | 1,057 | 1,064 | 32,900 | 1,064 |
| 2021-01-21 | 1,061 | 1,079 | 1,061 | 1,064 | 30,300 | 1,064 |
| 2021-01-20 | 1,080 | 1,097 | 1,054 | 1,056 | 66,500 | 1,056 |
| 2021-01-19 | 1,066 | 1,075 | 1,050 | 1,069 | 38,900 | 1,069 |
| 2021-01-18 | 1,050 | 1,060 | 1,041 | 1,056 | 26,500 | 1,056 |
| 2021-01-15 | 1,070 | 1,070 | 1,049 | 1,050 | 25,200 | 1,050 |
| 2021-01-14 | 1,068 | 1,080 | 1,050 | 1,062 | 34,100 | 1,062 |
| 2021-01-13 | 1,052 | 1,067 | 1,049 | 1,065 | 22,700 | 1,065 |
| 2021-01-12 | 1,049 | 1,050 | 1,031 | 1,050 | 32,500 | 1,050 |
| 2021-01-08 | 1,050 | 1,054 | 1,027 | 1,045 | 42,700 | 1,045 |
| 2021-01-07 | 1,060 | 1,060 | 1,036 | 1,046 | 34,000 | 1,046 |
| 2021-01-06 | 1,036 | 1,052 | 1,025 | 1,052 | 49,000 | 1,052 |
| 2021-01-05 | 1,027 | 1,036 | 1,013 | 1,024 | 44,800 | 1,024 |
| 2021-01-04 | 1,055 | 1,056 | 1,022 | 1,027 | 42,900 | 1,027 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
