4725 (株)CAC Holdings 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 | 1,464 | 1,464 | 1,449 | 1,451 | 14,500 | 1,451 |
| 2021-12-29 | 1,462 | 1,468 | 1,455 | 1,467 | 28,600 | 1,467 |
| 2021-12-28 | 1,487 | 1,494 | 1,469 | 1,490 | 54,900 | 1,490 |
| 2021-12-27 | 1,480 | 1,480 | 1,466 | 1,469 | 31,400 | 1,469 |
| 2021-12-24 | 1,484 | 1,492 | 1,475 | 1,480 | 17,000 | 1,480 |
| 2021-12-23 | 1,480 | 1,492 | 1,478 | 1,487 | 21,400 | 1,487 |
| 2021-12-22 | 1,465 | 1,490 | 1,464 | 1,480 | 47,500 | 1,480 |
| 2021-12-21 | 1,468 | 1,483 | 1,459 | 1,479 | 23,200 | 1,479 |
| 2021-12-20 | 1,475 | 1,490 | 1,452 | 1,464 | 84,600 | 1,464 |
| 2021-12-17 | 1,508 | 1,518 | 1,474 | 1,474 | 60,900 | 1,474 |
| 2021-12-16 | 1,530 | 1,540 | 1,515 | 1,523 | 27,200 | 1,523 |
| 2021-12-15 | 1,520 | 1,536 | 1,511 | 1,518 | 23,300 | 1,518 |
| 2021-12-14 | 1,534 | 1,544 | 1,531 | 1,540 | 14,500 | 1,540 |
| 2021-12-13 | 1,552 | 1,552 | 1,518 | 1,527 | 21,700 | 1,527 |
| 2021-12-10 | 1,549 | 1,550 | 1,524 | 1,538 | 23,400 | 1,538 |
| 2021-12-09 | 1,548 | 1,559 | 1,533 | 1,541 | 13,200 | 1,541 |
| 2021-12-08 | 1,545 | 1,559 | 1,541 | 1,548 | 24,600 | 1,548 |
| 2021-12-07 | 1,531 | 1,549 | 1,525 | 1,545 | 16,900 | 1,545 |
| 2021-12-06 | 1,503 | 1,511 | 1,495 | 1,500 | 17,200 | 1,500 |
| 2021-12-03 | 1,483 | 1,503 | 1,469 | 1,499 | 21,200 | 1,499 |
| 2021-12-02 | 1,485 | 1,507 | 1,472 | 1,472 | 25,900 | 1,472 |
| 2021-12-01 | 1,495 | 1,515 | 1,475 | 1,502 | 30,200 | 1,502 |
| 2021-11-30 | 1,517 | 1,550 | 1,491 | 1,497 | 31,900 | 1,497 |
| 2021-11-29 | 1,502 | 1,531 | 1,495 | 1,498 | 34,500 | 1,498 |
| 2021-11-26 | 1,562 | 1,562 | 1,526 | 1,533 | 26,300 | 1,533 |
| 2021-11-25 | 1,583 | 1,593 | 1,567 | 1,571 | 14,100 | 1,571 |
| 2021-11-24 | 1,599 | 1,600 | 1,581 | 1,581 | 16,200 | 1,581 |
| 2021-11-22 | 1,597 | 1,613 | 1,590 | 1,599 | 16,200 | 1,599 |
| 2021-11-19 | 1,615 | 1,616 | 1,586 | 1,597 | 41,300 | 1,597 |
| 2021-11-18 | 1,645 | 1,654 | 1,617 | 1,629 | 19,600 | 1,629 |
| 2021-11-17 | 1,646 | 1,658 | 1,634 | 1,644 | 20,700 | 1,644 |
| 2021-11-16 | 1,630 | 1,659 | 1,628 | 1,637 | 23,000 | 1,637 |
| 2021-11-15 | 1,690 | 1,690 | 1,623 | 1,623 | 31,200 | 1,623 |
| 2021-11-12 | 1,620 | 1,721 | 1,620 | 1,691 | 57,300 | 1,691 |
| 2021-11-11 | 1,644 | 1,667 | 1,632 | 1,649 | 26,800 | 1,649 |
| 2021-11-10 | 1,638 | 1,647 | 1,625 | 1,644 | 12,200 | 1,644 |
| 2021-11-09 | 1,665 | 1,675 | 1,640 | 1,645 | 14,200 | 1,645 |
| 2021-11-08 | 1,661 | 1,672 | 1,653 | 1,663 | 16,100 | 1,663 |
| 2021-11-05 | 1,674 | 1,674 | 1,655 | 1,660 | 21,100 | 1,660 |
| 2021-11-04 | 1,670 | 1,680 | 1,663 | 1,673 | 15,100 | 1,673 |
| 2021-11-02 | 1,653 | 1,668 | 1,638 | 1,659 | 22,000 | 1,659 |
| 2021-11-01 | 1,626 | 1,647 | 1,626 | 1,647 | 16,000 | 1,647 |
| 2021-10-29 | 1,604 | 1,614 | 1,589 | 1,608 | 18,500 | 1,608 |
| 2021-10-28 | 1,620 | 1,659 | 1,596 | 1,596 | 39,800 | 1,596 |
| 2021-10-27 | 1,639 | 1,658 | 1,626 | 1,634 | 11,200 | 1,634 |
| 2021-10-26 | 1,632 | 1,659 | 1,630 | 1,659 | 10,300 | 1,659 |
| 2021-10-25 | 1,632 | 1,650 | 1,632 | 1,635 | 14,400 | 1,635 |
| 2021-10-22 | 1,629 | 1,640 | 1,618 | 1,631 | 15,500 | 1,631 |
| 2021-10-21 | 1,634 | 1,638 | 1,620 | 1,629 | 15,900 | 1,629 |
| 2021-10-20 | 1,644 | 1,653 | 1,637 | 1,641 | 8,800 | 1,641 |
| 2021-10-19 | 1,624 | 1,644 | 1,624 | 1,644 | 9,200 | 1,644 |
| 2021-10-18 | 1,655 | 1,655 | 1,624 | 1,624 | 15,500 | 1,624 |
| 2021-10-15 | 1,618 | 1,654 | 1,618 | 1,654 | 21,600 | 1,654 |
| 2021-10-14 | 1,601 | 1,618 | 1,600 | 1,604 | 22,000 | 1,604 |
| 2021-10-13 | 1,619 | 1,641 | 1,605 | 1,614 | 29,700 | 1,614 |
| 2021-10-12 | 1,648 | 1,648 | 1,616 | 1,619 | 14,800 | 1,619 |
| 2021-10-11 | 1,625 | 1,646 | 1,612 | 1,641 | 14,600 | 1,641 |
| 2021-10-08 | 1,633 | 1,635 | 1,604 | 1,632 | 30,300 | 1,632 |
| 2021-10-07 | 1,560 | 1,632 | 1,560 | 1,613 | 47,200 | 1,613 |
| 2021-10-06 | 1,592 | 1,602 | 1,549 | 1,566 | 55,400 | 1,566 |
| 2021-10-05 | 1,556 | 1,579 | 1,531 | 1,558 | 58,700 | 1,558 |
| 2021-10-04 | 1,643 | 1,651 | 1,596 | 1,596 | 24,700 | 1,596 |
| 2021-10-01 | 1,640 | 1,641 | 1,612 | 1,622 | 37,900 | 1,622 |
| 2021-09-30 | 1,666 | 1,676 | 1,642 | 1,656 | 36,000 | 1,656 |
| 2021-09-29 | 1,652 | 1,666 | 1,625 | 1,653 | 80,800 | 1,653 |
| 2021-09-28 | 1,722 | 1,722 | 1,655 | 1,692 | 101,000 | 1,692 |
| 2021-09-27 | 1,782 | 1,782 | 1,720 | 1,720 | 53,400 | 1,720 |
| 2021-09-24 | 1,750 | 1,795 | 1,718 | 1,759 | 66,100 | 1,759 |
| 2021-09-22 | 1,756 | 1,764 | 1,713 | 1,717 | 48,400 | 1,717 |
| 2021-09-21 | 1,752 | 1,792 | 1,740 | 1,760 | 49,400 | 1,760 |
| 2021-09-17 | 1,785 | 1,818 | 1,768 | 1,818 | 67,800 | 1,818 |
| 2021-09-16 | 1,800 | 1,800 | 1,762 | 1,785 | 40,600 | 1,785 |
| 2021-09-15 | 1,738 | 1,800 | 1,735 | 1,799 | 67,500 | 1,799 |
| 2021-09-14 | 1,792 | 1,792 | 1,726 | 1,744 | 67,400 | 1,744 |
| 2021-09-13 | 1,729 | 1,774 | 1,710 | 1,774 | 36,200 | 1,774 |
| 2021-09-10 | 1,724 | 1,736 | 1,716 | 1,736 | 41,000 | 1,736 |
| 2021-09-09 | 1,688 | 1,724 | 1,688 | 1,724 | 32,500 | 1,724 |
| 2021-09-08 | 1,670 | 1,711 | 1,670 | 1,710 | 29,900 | 1,710 |
| 2021-09-07 | 1,687 | 1,703 | 1,668 | 1,675 | 49,500 | 1,675 |
| 2021-09-06 | 1,699 | 1,710 | 1,681 | 1,696 | 28,900 | 1,696 |
| 2021-09-03 | 1,655 | 1,679 | 1,631 | 1,676 | 30,200 | 1,676 |
| 2021-09-02 | 1,683 | 1,695 | 1,652 | 1,659 | 28,700 | 1,659 |
| 2021-09-01 | 1,667 | 1,690 | 1,654 | 1,683 | 45,500 | 1,683 |
| 2021-08-31 | 1,635 | 1,664 | 1,633 | 1,651 | 16,800 | 1,651 |
| 2021-08-30 | 1,648 | 1,677 | 1,629 | 1,656 | 46,100 | 1,656 |
| 2021-08-27 | 1,647 | 1,649 | 1,612 | 1,631 | 34,300 | 1,631 |
| 2021-08-26 | 1,658 | 1,678 | 1,637 | 1,641 | 73,500 | 1,641 |
| 2021-08-25 | 1,592 | 1,647 | 1,585 | 1,632 | 71,700 | 1,632 |
| 2021-08-24 | 1,584 | 1,597 | 1,551 | 1,589 | 47,100 | 1,589 |
| 2021-08-23 | 1,531 | 1,595 | 1,529 | 1,581 | 82,700 | 1,581 |
| 2021-08-20 | 1,560 | 1,563 | 1,492 | 1,519 | 52,700 | 1,519 |
| 2021-08-19 | 1,534 | 1,586 | 1,529 | 1,563 | 62,600 | 1,563 |
| 2021-08-18 | 1,509 | 1,542 | 1,508 | 1,540 | 40,600 | 1,540 |
| 2021-08-17 | 1,491 | 1,524 | 1,489 | 1,499 | 39,200 | 1,499 |
| 2021-08-16 | 1,541 | 1,541 | 1,469 | 1,474 | 76,000 | 1,474 |
| 2021-08-13 | 1,560 | 1,570 | 1,505 | 1,563 | 217,200 | 1,563 |
| 2021-08-12 | 1,437 | 1,437 | 1,421 | 1,428 | 30,100 | 1,428 |
| 2021-08-11 | 1,399 | 1,416 | 1,386 | 1,413 | 23,400 | 1,413 |
| 2021-08-10 | 1,401 | 1,401 | 1,389 | 1,391 | 15,200 | 1,391 |
| 2021-08-06 | 1,392 | 1,396 | 1,382 | 1,395 | 16,200 | 1,395 |
| 2021-08-05 | 1,401 | 1,405 | 1,381 | 1,382 | 32,100 | 1,382 |
| 2021-08-04 | 1,413 | 1,421 | 1,400 | 1,400 | 16,900 | 1,400 |
| 2021-08-03 | 1,415 | 1,422 | 1,411 | 1,417 | 6,700 | 1,417 |
| 2021-08-02 | 1,428 | 1,430 | 1,416 | 1,418 | 15,700 | 1,418 |
| 2021-07-30 | 1,447 | 1,447 | 1,410 | 1,411 | 24,400 | 1,411 |
| 2021-07-29 | 1,425 | 1,456 | 1,413 | 1,456 | 106,500 | 1,456 |
| 2021-07-28 | 1,419 | 1,427 | 1,413 | 1,420 | 21,400 | 1,420 |
| 2021-07-27 | 1,423 | 1,433 | 1,416 | 1,432 | 22,200 | 1,432 |
| 2021-07-26 | 1,429 | 1,435 | 1,412 | 1,418 | 25,000 | 1,418 |
| 2021-07-21 | 1,390 | 1,407 | 1,384 | 1,406 | 29,500 | 1,406 |
| 2021-07-20 | 1,393 | 1,394 | 1,380 | 1,386 | 28,600 | 1,386 |
| 2021-07-19 | 1,417 | 1,420 | 1,390 | 1,395 | 33,500 | 1,395 |
| 2021-07-16 | 1,439 | 1,445 | 1,422 | 1,422 | 18,000 | 1,422 |
| 2021-07-15 | 1,476 | 1,480 | 1,449 | 1,449 | 35,000 | 1,449 |
| 2021-07-14 | 1,489 | 1,500 | 1,482 | 1,482 | 38,800 | 1,482 |
| 2021-07-13 | 1,463 | 1,492 | 1,459 | 1,489 | 54,300 | 1,489 |
| 2021-07-12 | 1,450 | 1,463 | 1,448 | 1,460 | 58,000 | 1,460 |
| 2021-07-09 | 1,408 | 1,433 | 1,393 | 1,429 | 53,900 | 1,429 |
| 2021-07-08 | 1,413 | 1,432 | 1,404 | 1,419 | 67,500 | 1,419 |
| 2021-07-07 | 1,403 | 1,415 | 1,402 | 1,414 | 25,000 | 1,414 |
| 2021-07-06 | 1,401 | 1,417 | 1,390 | 1,417 | 34,100 | 1,417 |
| 2021-07-05 | 1,399 | 1,399 | 1,386 | 1,392 | 22,000 | 1,392 |
| 2021-07-02 | 1,387 | 1,400 | 1,380 | 1,396 | 28,800 | 1,396 |
| 2021-07-01 | 1,388 | 1,399 | 1,378 | 1,380 | 29,900 | 1,380 |
| 2021-06-30 | 1,407 | 1,415 | 1,385 | 1,385 | 36,200 | 1,385 |
| 2021-06-29 | 1,420 | 1,427 | 1,396 | 1,396 | 59,300 | 1,396 |
| 2021-06-28 | 1,449 | 1,462 | 1,445 | 1,456 | 82,700 | 1,456 |
| 2021-06-25 | 1,445 | 1,454 | 1,435 | 1,449 | 20,800 | 1,449 |
| 2021-06-24 | 1,441 | 1,448 | 1,434 | 1,435 | 10,700 | 1,435 |
| 2021-06-23 | 1,445 | 1,451 | 1,426 | 1,434 | 31,100 | 1,434 |
| 2021-06-22 | 1,454 | 1,457 | 1,436 | 1,443 | 23,900 | 1,443 |
| 2021-06-21 | 1,441 | 1,455 | 1,428 | 1,428 | 37,800 | 1,428 |
| 2021-06-18 | 1,461 | 1,467 | 1,445 | 1,463 | 38,100 | 1,463 |
| 2021-06-17 | 1,455 | 1,459 | 1,447 | 1,454 | 13,400 | 1,454 |
| 2021-06-16 | 1,451 | 1,459 | 1,448 | 1,456 | 11,800 | 1,456 |
| 2021-06-15 | 1,462 | 1,465 | 1,450 | 1,450 | 16,100 | 1,450 |
| 2021-06-14 | 1,456 | 1,461 | 1,448 | 1,457 | 19,600 | 1,457 |
| 2021-06-11 | 1,458 | 1,465 | 1,449 | 1,455 | 27,100 | 1,455 |
| 2021-06-10 | 1,447 | 1,464 | 1,443 | 1,462 | 21,500 | 1,462 |
| 2021-06-09 | 1,451 | 1,455 | 1,442 | 1,446 | 19,300 | 1,446 |
| 2021-06-08 | 1,455 | 1,457 | 1,441 | 1,452 | 21,900 | 1,452 |
| 2021-06-07 | 1,468 | 1,470 | 1,449 | 1,453 | 12,400 | 1,453 |
| 2021-06-04 | 1,453 | 1,457 | 1,440 | 1,449 | 16,400 | 1,449 |
| 2021-06-03 | 1,442 | 1,458 | 1,438 | 1,446 | 17,400 | 1,446 |
| 2021-06-02 | 1,449 | 1,464 | 1,442 | 1,448 | 27,600 | 1,448 |
| 2021-06-01 | 1,430 | 1,445 | 1,419 | 1,439 | 23,600 | 1,439 |
| 2021-05-31 | 1,432 | 1,444 | 1,425 | 1,425 | 19,000 | 1,425 |
| 2021-05-28 | 1,436 | 1,440 | 1,416 | 1,432 | 34,800 | 1,432 |
| 2021-05-27 | 1,443 | 1,443 | 1,414 | 1,414 | 24,100 | 1,414 |
| 2021-05-26 | 1,454 | 1,455 | 1,442 | 1,444 | 19,900 | 1,444 |
| 2021-05-25 | 1,462 | 1,475 | 1,448 | 1,461 | 33,500 | 1,461 |
| 2021-05-24 | 1,452 | 1,458 | 1,436 | 1,453 | 15,000 | 1,453 |
| 2021-05-21 | 1,469 | 1,469 | 1,446 | 1,446 | 19,800 | 1,446 |
| 2021-05-20 | 1,454 | 1,473 | 1,454 | 1,456 | 18,600 | 1,456 |
| 2021-05-19 | 1,429 | 1,460 | 1,420 | 1,447 | 30,500 | 1,447 |
| 2021-05-18 | 1,430 | 1,436 | 1,416 | 1,432 | 25,200 | 1,432 |
| 2021-05-17 | 1,420 | 1,426 | 1,402 | 1,408 | 22,600 | 1,408 |
| 2021-05-14 | 1,417 | 1,448 | 1,417 | 1,420 | 27,100 | 1,420 |
| 2021-05-13 | 1,385 | 1,405 | 1,367 | 1,387 | 43,000 | 1,387 |
| 2021-05-12 | 1,415 | 1,429 | 1,387 | 1,399 | 32,100 | 1,399 |
| 2021-05-11 | 1,425 | 1,434 | 1,415 | 1,415 | 33,000 | 1,415 |
| 2021-05-10 | 1,433 | 1,444 | 1,426 | 1,426 | 16,900 | 1,426 |
| 2021-05-07 | 1,413 | 1,437 | 1,410 | 1,432 | 17,200 | 1,432 |
| 2021-05-06 | 1,416 | 1,433 | 1,406 | 1,416 | 26,600 | 1,416 |
| 2021-04-30 | 1,428 | 1,437 | 1,419 | 1,422 | 20,100 | 1,422 |
| 2021-04-28 | 1,422 | 1,441 | 1,410 | 1,426 | 35,800 | 1,426 |
| 2021-04-27 | 1,443 | 1,445 | 1,426 | 1,426 | 35,800 | 1,426 |
| 2021-04-26 | 1,443 | 1,449 | 1,428 | 1,443 | 36,500 | 1,443 |
| 2021-04-23 | 1,435 | 1,449 | 1,421 | 1,436 | 14,000 | 1,436 |
| 2021-04-22 | 1,442 | 1,448 | 1,435 | 1,439 | 27,700 | 1,439 |
| 2021-04-21 | 1,440 | 1,449 | 1,426 | 1,426 | 34,200 | 1,426 |
| 2021-04-20 | 1,458 | 1,478 | 1,446 | 1,456 | 22,800 | 1,456 |
| 2021-04-19 | 1,457 | 1,474 | 1,457 | 1,464 | 16,300 | 1,464 |
| 2021-04-16 | 1,464 | 1,474 | 1,457 | 1,457 | 15,300 | 1,457 |
| 2021-04-15 | 1,470 | 1,476 | 1,464 | 1,464 | 13,100 | 1,464 |
| 2021-04-14 | 1,473 | 1,480 | 1,466 | 1,474 | 10,400 | 1,474 |
| 2021-04-13 | 1,479 | 1,490 | 1,474 | 1,478 | 20,400 | 1,478 |
| 2021-04-12 | 1,463 | 1,490 | 1,463 | 1,479 | 21,500 | 1,479 |
| 2021-04-09 | 1,468 | 1,476 | 1,456 | 1,463 | 17,500 | 1,463 |
| 2021-04-08 | 1,477 | 1,478 | 1,462 | 1,462 | 23,300 | 1,462 |
| 2021-04-07 | 1,458 | 1,493 | 1,456 | 1,493 | 25,400 | 1,493 |
| 2021-04-06 | 1,464 | 1,470 | 1,445 | 1,464 | 27,000 | 1,464 |
| 2021-04-05 | 1,453 | 1,460 | 1,441 | 1,458 | 27,000 | 1,458 |
| 2021-04-02 | 1,460 | 1,466 | 1,447 | 1,451 | 10,500 | 1,451 |
| 2021-04-01 | 1,439 | 1,453 | 1,439 | 1,445 | 10,000 | 1,445 |
| 2021-03-31 | 1,436 | 1,459 | 1,430 | 1,437 | 27,100 | 1,437 |
| 2021-03-30 | 1,476 | 1,476 | 1,441 | 1,445 | 23,300 | 1,445 |
| 2021-03-29 | 1,478 | 1,478 | 1,432 | 1,463 | 38,300 | 1,463 |
| 2021-03-26 | 1,450 | 1,464 | 1,439 | 1,464 | 22,700 | 1,464 |
| 2021-03-25 | 1,438 | 1,447 | 1,416 | 1,439 | 23,400 | 1,439 |
| 2021-03-24 | 1,446 | 1,446 | 1,405 | 1,411 | 34,600 | 1,411 |
| 2021-03-23 | 1,479 | 1,479 | 1,444 | 1,452 | 33,600 | 1,452 |
| 2021-03-22 | 1,477 | 1,483 | 1,461 | 1,471 | 22,300 | 1,471 |
| 2021-03-19 | 1,483 | 1,488 | 1,473 | 1,486 | 34,900 | 1,486 |
| 2021-03-18 | 1,497 | 1,497 | 1,463 | 1,483 | 26,300 | 1,483 |
| 2021-03-17 | 1,499 | 1,499 | 1,467 | 1,488 | 24,500 | 1,488 |
| 2021-03-16 | 1,494 | 1,497 | 1,470 | 1,497 | 20,200 | 1,497 |
| 2021-03-15 | 1,469 | 1,487 | 1,457 | 1,485 | 70,800 | 1,485 |
| 2021-03-12 | 1,468 | 1,472 | 1,453 | 1,454 | 24,500 | 1,454 |
| 2021-03-11 | 1,450 | 1,476 | 1,444 | 1,469 | 30,700 | 1,469 |
| 2021-03-10 | 1,442 | 1,448 | 1,431 | 1,446 | 20,900 | 1,446 |
| 2021-03-09 | 1,438 | 1,442 | 1,420 | 1,435 | 29,500 | 1,435 |
| 2021-03-08 | 1,433 | 1,433 | 1,406 | 1,429 | 24,400 | 1,429 |
| 2021-03-05 | 1,397 | 1,403 | 1,368 | 1,403 | 29,400 | 1,403 |
| 2021-03-04 | 1,402 | 1,405 | 1,374 | 1,400 | 23,100 | 1,400 |
| 2021-03-03 | 1,413 | 1,418 | 1,391 | 1,417 | 15,400 | 1,417 |
| 2021-03-02 | 1,416 | 1,418 | 1,380 | 1,413 | 22,700 | 1,413 |
| 2021-03-01 | 1,371 | 1,410 | 1,371 | 1,406 | 26,100 | 1,406 |
| 2021-02-26 | 1,392 | 1,394 | 1,371 | 1,371 | 37,600 | 1,371 |
| 2021-02-25 | 1,412 | 1,419 | 1,403 | 1,407 | 17,000 | 1,407 |
| 2021-02-24 | 1,430 | 1,430 | 1,392 | 1,401 | 26,000 | 1,401 |
| 2021-02-22 | 1,450 | 1,455 | 1,435 | 1,437 | 10,900 | 1,437 |
| 2021-02-19 | 1,447 | 1,447 | 1,421 | 1,432 | 23,100 | 1,432 |
| 2021-02-18 | 1,484 | 1,488 | 1,437 | 1,453 | 36,100 | 1,453 |
| 2021-02-17 | 1,490 | 1,512 | 1,478 | 1,478 | 25,500 | 1,478 |
| 2021-02-16 | 1,545 | 1,575 | 1,505 | 1,505 | 61,200 | 1,505 |
| 2021-02-15 | 1,500 | 1,556 | 1,500 | 1,554 | 148,200 | 1,554 |
| 2021-02-12 | 1,440 | 1,440 | 1,420 | 1,435 | 12,800 | 1,435 |
| 2021-02-10 | 1,436 | 1,437 | 1,424 | 1,428 | 10,700 | 1,428 |
| 2021-02-09 | 1,430 | 1,437 | 1,418 | 1,436 | 19,600 | 1,436 |
| 2021-02-08 | 1,423 | 1,430 | 1,415 | 1,430 | 37,900 | 1,430 |
| 2021-02-05 | 1,411 | 1,423 | 1,410 | 1,417 | 21,200 | 1,417 |
| 2021-02-04 | 1,414 | 1,424 | 1,400 | 1,417 | 21,900 | 1,417 |
| 2021-02-03 | 1,408 | 1,415 | 1,395 | 1,407 | 26,600 | 1,407 |
| 2021-02-02 | 1,361 | 1,406 | 1,361 | 1,403 | 31,400 | 1,403 |
| 2021-02-01 | 1,348 | 1,380 | 1,348 | 1,366 | 23,100 | 1,366 |
| 2021-01-29 | 1,383 | 1,390 | 1,353 | 1,355 | 26,400 | 1,355 |
| 2021-01-28 | 1,370 | 1,393 | 1,364 | 1,378 | 41,000 | 1,378 |
| 2021-01-27 | 1,397 | 1,397 | 1,383 | 1,388 | 24,400 | 1,388 |
| 2021-01-26 | 1,388 | 1,397 | 1,377 | 1,397 | 23,000 | 1,397 |
| 2021-01-25 | 1,377 | 1,395 | 1,374 | 1,391 | 25,900 | 1,391 |
| 2021-01-22 | 1,363 | 1,386 | 1,363 | 1,372 | 27,600 | 1,372 |
| 2021-01-21 | 1,384 | 1,398 | 1,374 | 1,374 | 17,700 | 1,374 |
| 2021-01-20 | 1,361 | 1,382 | 1,356 | 1,377 | 21,400 | 1,377 |
| 2021-01-19 | 1,369 | 1,377 | 1,352 | 1,364 | 21,600 | 1,364 |
| 2021-01-18 | 1,355 | 1,375 | 1,348 | 1,369 | 16,200 | 1,369 |
| 2021-01-15 | 1,378 | 1,378 | 1,355 | 1,357 | 22,200 | 1,357 |
| 2021-01-14 | 1,389 | 1,399 | 1,365 | 1,378 | 19,900 | 1,378 |
| 2021-01-13 | 1,389 | 1,398 | 1,378 | 1,394 | 23,000 | 1,394 |
| 2021-01-12 | 1,397 | 1,400 | 1,385 | 1,389 | 16,200 | 1,389 |
| 2021-01-08 | 1,372 | 1,399 | 1,372 | 1,399 | 21,000 | 1,399 |
| 2021-01-07 | 1,393 | 1,405 | 1,367 | 1,369 | 26,900 | 1,369 |
| 2021-01-06 | 1,386 | 1,398 | 1,373 | 1,383 | 20,100 | 1,383 |
| 2021-01-05 | 1,371 | 1,377 | 1,345 | 1,373 | 34,900 | 1,373 |
| 2021-01-04 | 1,416 | 1,424 | 1,371 | 1,373 | 28,100 | 1,373 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
