4955 アグロ カネショウ(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 | 1,303 | 1,330 | 1,300 | 1,322 | 12,600 | 1,322 |
| 2021-12-29 | 1,274 | 1,304 | 1,263 | 1,304 | 58,900 | 1,304 |
| 2021-12-28 | 1,256 | 1,301 | 1,256 | 1,301 | 96,000 | 1,301 |
| 2021-12-27 | 1,264 | 1,272 | 1,254 | 1,260 | 29,300 | 1,260 |
| 2021-12-24 | 1,258 | 1,268 | 1,256 | 1,261 | 6,100 | 1,261 |
| 2021-12-23 | 1,289 | 1,289 | 1,260 | 1,260 | 8,500 | 1,260 |
| 2021-12-22 | 1,284 | 1,284 | 1,272 | 1,278 | 7,000 | 1,278 |
| 2021-12-21 | 1,282 | 1,293 | 1,268 | 1,271 | 6,900 | 1,271 |
| 2021-12-20 | 1,326 | 1,326 | 1,265 | 1,265 | 9,300 | 1,265 |
| 2021-12-17 | 1,330 | 1,340 | 1,321 | 1,332 | 21,000 | 1,332 |
| 2021-12-16 | 1,301 | 1,314 | 1,295 | 1,314 | 5,300 | 1,314 |
| 2021-12-15 | 1,282 | 1,315 | 1,282 | 1,292 | 7,800 | 1,292 |
| 2021-12-14 | 1,268 | 1,286 | 1,254 | 1,283 | 6,400 | 1,283 |
| 2021-12-13 | 1,275 | 1,275 | 1,251 | 1,267 | 8,600 | 1,267 |
| 2021-12-10 | 1,289 | 1,289 | 1,251 | 1,255 | 12,200 | 1,255 |
| 2021-12-09 | 1,300 | 1,305 | 1,265 | 1,276 | 37,700 | 1,276 |
| 2021-12-08 | 1,323 | 1,323 | 1,306 | 1,315 | 10,600 | 1,315 |
| 2021-12-07 | 1,268 | 1,323 | 1,265 | 1,323 | 15,000 | 1,323 |
| 2021-12-06 | 1,269 | 1,286 | 1,246 | 1,246 | 12,400 | 1,246 |
| 2021-12-03 | 1,232 | 1,259 | 1,222 | 1,259 | 14,500 | 1,259 |
| 2021-12-02 | 1,236 | 1,247 | 1,206 | 1,208 | 14,300 | 1,208 |
| 2021-12-01 | 1,195 | 1,219 | 1,168 | 1,210 | 21,600 | 1,210 |
| 2021-11-30 | 1,224 | 1,227 | 1,172 | 1,172 | 15,400 | 1,172 |
| 2021-11-29 | 1,242 | 1,242 | 1,204 | 1,204 | 19,700 | 1,204 |
| 2021-11-26 | 1,290 | 1,290 | 1,251 | 1,251 | 74,700 | 1,251 |
| 2021-11-25 | 1,334 | 1,339 | 1,290 | 1,290 | 12,700 | 1,290 |
| 2021-11-24 | 1,316 | 1,343 | 1,316 | 1,338 | 16,900 | 1,338 |
| 2021-11-22 | 1,297 | 1,315 | 1,291 | 1,315 | 10,000 | 1,315 |
| 2021-11-19 | 1,295 | 1,297 | 1,287 | 1,297 | 27,800 | 1,297 |
| 2021-11-18 | 1,286 | 1,307 | 1,277 | 1,299 | 9,000 | 1,299 |
| 2021-11-17 | 1,280 | 1,292 | 1,276 | 1,284 | 8,500 | 1,284 |
| 2021-11-16 | 1,288 | 1,300 | 1,276 | 1,276 | 13,100 | 1,276 |
| 2021-11-15 | 1,317 | 1,317 | 1,281 | 1,281 | 15,400 | 1,281 |
| 2021-11-12 | 1,312 | 1,325 | 1,310 | 1,313 | 18,400 | 1,313 |
| 2021-11-11 | 1,316 | 1,324 | 1,307 | 1,310 | 9,200 | 1,310 |
| 2021-11-10 | 1,312 | 1,340 | 1,309 | 1,327 | 8,600 | 1,327 |
| 2021-11-09 | 1,331 | 1,331 | 1,309 | 1,312 | 6,400 | 1,312 |
| 2021-11-08 | 1,329 | 1,341 | 1,325 | 1,335 | 8,100 | 1,335 |
| 2021-11-05 | 1,366 | 1,366 | 1,320 | 1,328 | 16,600 | 1,328 |
| 2021-11-04 | 1,350 | 1,379 | 1,350 | 1,359 | 8,100 | 1,359 |
| 2021-11-02 | 1,390 | 1,390 | 1,344 | 1,354 | 9,800 | 1,354 |
| 2021-11-01 | 1,380 | 1,398 | 1,371 | 1,385 | 11,900 | 1,385 |
| 2021-10-29 | 1,362 | 1,363 | 1,331 | 1,356 | 18,900 | 1,356 |
| 2021-10-28 | 1,392 | 1,396 | 1,302 | 1,302 | 31,000 | 1,302 |
| 2021-10-27 | 1,400 | 1,400 | 1,385 | 1,391 | 13,300 | 1,391 |
| 2021-10-26 | 1,449 | 1,454 | 1,408 | 1,412 | 12,500 | 1,412 |
| 2021-10-25 | 1,474 | 1,480 | 1,438 | 1,443 | 18,400 | 1,443 |
| 2021-10-22 | 1,542 | 1,525 | 1,466 | 1,474 | 10,400 | 1,474 |
| 2021-10-21 | 1,559 | 1,559 | 1,503 | 1,521 | 11,400 | 1,521 |
| 2021-10-20 | 1,542 | 1,557 | 1,524 | 1,551 | 4,700 | 1,551 |
| 2021-10-19 | 1,559 | 1,566 | 1,520 | 1,541 | 7,400 | 1,541 |
| 2021-10-18 | 1,570 | 1,570 | 1,539 | 1,553 | 7,700 | 1,553 |
| 2021-10-15 | 1,522 | 1,557 | 1,519 | 1,557 | 11,200 | 1,557 |
| 2021-10-14 | 1,469 | 1,516 | 1,469 | 1,516 | 13,900 | 1,516 |
| 2021-10-13 | 1,463 | 1,490 | 1,414 | 1,481 | 16,900 | 1,481 |
| 2021-10-12 | 1,462 | 1,476 | 1,446 | 1,475 | 6,100 | 1,475 |
| 2021-10-11 | 1,400 | 1,477 | 1,400 | 1,477 | 7,200 | 1,477 |
| 2021-10-08 | 1,407 | 1,418 | 1,397 | 1,399 | 4,700 | 1,399 |
| 2021-10-07 | 1,423 | 1,428 | 1,400 | 1,406 | 7,900 | 1,406 |
| 2021-10-06 | 1,416 | 1,430 | 1,410 | 1,415 | 5,300 | 1,415 |
| 2021-10-05 | 1,402 | 1,436 | 1,399 | 1,399 | 10,400 | 1,399 |
| 2021-10-04 | 1,448 | 1,448 | 1,410 | 1,417 | 10,900 | 1,417 |
| 2021-10-01 | 1,470 | 1,471 | 1,418 | 1,418 | 11,100 | 1,418 |
| 2021-09-30 | 1,475 | 1,488 | 1,440 | 1,440 | 7,800 | 1,440 |
| 2021-09-29 | 1,490 | 1,516 | 1,440 | 1,440 | 27,500 | 1,440 |
| 2021-09-28 | 1,504 | 1,504 | 1,445 | 1,504 | 16,600 | 1,504 |
| 2021-09-27 | 1,573 | 1,583 | 1,490 | 1,490 | 11,200 | 1,490 |
| 2021-09-24 | 1,554 | 1,578 | 1,554 | 1,578 | 8,200 | 1,578 |
| 2021-09-22 | 1,541 | 1,561 | 1,538 | 1,541 | 8,100 | 1,541 |
| 2021-09-21 | 1,520 | 1,555 | 1,481 | 1,555 | 17,100 | 1,555 |
| 2021-09-17 | 1,573 | 1,573 | 1,544 | 1,553 | 7,900 | 1,553 |
| 2021-09-16 | 1,551 | 1,573 | 1,509 | 1,563 | 12,000 | 1,563 |
| 2021-09-15 | 1,617 | 1,631 | 1,607 | 1,631 | 10,200 | 1,631 |
| 2021-09-14 | 1,596 | 1,618 | 1,594 | 1,607 | 14,600 | 1,607 |
| 2021-09-13 | 1,532 | 1,599 | 1,532 | 1,599 | 9,100 | 1,599 |
| 2021-09-10 | 1,526 | 1,541 | 1,517 | 1,541 | 11,500 | 1,541 |
| 2021-09-09 | 1,487 | 1,513 | 1,487 | 1,513 | 6,100 | 1,513 |
| 2021-09-08 | 1,499 | 1,499 | 1,487 | 1,492 | 4,800 | 1,492 |
| 2021-09-07 | 1,497 | 1,500 | 1,488 | 1,499 | 6,600 | 1,499 |
| 2021-09-06 | 1,488 | 1,496 | 1,488 | 1,490 | 5,000 | 1,490 |
| 2021-09-03 | 1,464 | 1,484 | 1,464 | 1,476 | 5,300 | 1,476 |
| 2021-09-02 | 1,471 | 1,472 | 1,464 | 1,464 | 2,200 | 1,464 |
| 2021-09-01 | 1,455 | 1,473 | 1,455 | 1,471 | 7,600 | 1,471 |
| 2021-08-31 | 1,434 | 1,455 | 1,434 | 1,446 | 3,900 | 1,446 |
| 2021-08-30 | 1,417 | 1,432 | 1,409 | 1,432 | 4,500 | 1,432 |
| 2021-08-27 | 1,402 | 1,408 | 1,398 | 1,403 | 4,200 | 1,403 |
| 2021-08-26 | 1,422 | 1,422 | 1,410 | 1,410 | 2,900 | 1,410 |
| 2021-08-25 | 1,420 | 1,429 | 1,415 | 1,429 | 2,000 | 1,429 |
| 2021-08-24 | 1,406 | 1,418 | 1,400 | 1,418 | 3,800 | 1,418 |
| 2021-08-23 | 1,373 | 1,418 | 1,365 | 1,408 | 8,500 | 1,408 |
| 2021-08-20 | 1,383 | 1,383 | 1,362 | 1,362 | 3,900 | 1,362 |
| 2021-08-19 | 1,390 | 1,390 | 1,376 | 1,383 | 2,000 | 1,383 |
| 2021-08-18 | 1,377 | 1,402 | 1,371 | 1,402 | 5,300 | 1,402 |
| 2021-08-17 | 1,395 | 1,395 | 1,366 | 1,366 | 3,400 | 1,366 |
| 2021-08-16 | 1,415 | 1,415 | 1,384 | 1,384 | 5,100 | 1,384 |
| 2021-08-13 | 1,395 | 1,420 | 1,390 | 1,415 | 5,100 | 1,415 |
| 2021-08-12 | 1,405 | 1,405 | 1,384 | 1,403 | 3,800 | 1,403 |
| 2021-08-11 | 1,374 | 1,397 | 1,374 | 1,397 | 1,900 | 1,397 |
| 2021-08-10 | 1,408 | 1,408 | 1,366 | 1,372 | 6,800 | 1,372 |
| 2021-08-06 | 1,397 | 1,414 | 1,387 | 1,394 | 11,700 | 1,394 |
| 2021-08-05 | 1,381 | 1,397 | 1,378 | 1,388 | 1,900 | 1,388 |
| 2021-08-04 | 1,398 | 1,398 | 1,380 | 1,381 | 4,800 | 1,381 |
| 2021-08-03 | 1,413 | 1,421 | 1,398 | 1,398 | 5,100 | 1,398 |
| 2021-08-02 | 1,438 | 1,438 | 1,398 | 1,408 | 11,600 | 1,408 |
| 2021-07-30 | 1,437 | 1,437 | 1,382 | 1,388 | 9,800 | 1,388 |
| 2021-07-29 | 1,360 | 1,452 | 1,336 | 1,452 | 57,700 | 1,452 |
| 2021-07-28 | 1,368 | 1,368 | 1,334 | 1,357 | 11,600 | 1,357 |
| 2021-07-27 | 1,368 | 1,376 | 1,346 | 1,368 | 8,900 | 1,368 |
| 2021-07-26 | 1,330 | 1,380 | 1,319 | 1,379 | 14,200 | 1,379 |
| 2021-07-21 | 1,330 | 1,339 | 1,319 | 1,319 | 12,200 | 1,319 |
| 2021-07-20 | 1,352 | 1,354 | 1,322 | 1,325 | 8,400 | 1,325 |
| 2021-07-19 | 1,358 | 1,377 | 1,352 | 1,354 | 12,200 | 1,354 |
| 2021-07-16 | 1,370 | 1,384 | 1,351 | 1,373 | 7,400 | 1,373 |
| 2021-07-15 | 1,420 | 1,420 | 1,365 | 1,365 | 11,300 | 1,365 |
| 2021-07-14 | 1,391 | 1,417 | 1,388 | 1,416 | 5,800 | 1,416 |
| 2021-07-13 | 1,404 | 1,417 | 1,390 | 1,391 | 12,300 | 1,391 |
| 2021-07-12 | 1,400 | 1,409 | 1,378 | 1,409 | 9,300 | 1,409 |
| 2021-07-09 | 1,359 | 1,411 | 1,359 | 1,382 | 19,300 | 1,382 |
| 2021-07-08 | 1,410 | 1,411 | 1,372 | 1,372 | 17,100 | 1,372 |
| 2021-07-07 | 1,417 | 1,417 | 1,389 | 1,392 | 11,800 | 1,392 |
| 2021-07-06 | 1,440 | 1,447 | 1,440 | 1,440 | 5,700 | 1,440 |
| 2021-07-05 | 1,457 | 1,457 | 1,437 | 1,440 | 3,300 | 1,440 |
| 2021-07-02 | 1,429 | 1,455 | 1,426 | 1,450 | 6,900 | 1,450 |
| 2021-07-01 | 1,454 | 1,454 | 1,416 | 1,417 | 5,400 | 1,417 |
| 2021-06-30 | 1,407 | 1,450 | 1,405 | 1,444 | 7,200 | 1,444 |
| 2021-06-29 | 1,441 | 1,441 | 1,397 | 1,397 | 11,800 | 1,397 |
| 2021-06-28 | 1,462 | 1,462 | 1,451 | 1,451 | 13,300 | 1,451 |
| 2021-06-25 | 1,460 | 1,472 | 1,459 | 1,469 | 5,700 | 1,469 |
| 2021-06-24 | 1,445 | 1,458 | 1,445 | 1,447 | 1,400 | 1,447 |
| 2021-06-23 | 1,447 | 1,447 | 1,444 | 1,444 | 900 | 1,444 |
| 2021-06-22 | 1,437 | 1,451 | 1,431 | 1,451 | 5,400 | 1,451 |
| 2021-06-21 | 1,444 | 1,445 | 1,420 | 1,420 | 6,700 | 1,420 |
| 2021-06-18 | 1,474 | 1,499 | 1,451 | 1,463 | 14,900 | 1,463 |
| 2021-06-17 | 1,412 | 1,416 | 1,405 | 1,414 | 1,700 | 1,414 |
| 2021-06-16 | 1,393 | 1,410 | 1,390 | 1,409 | 3,400 | 1,409 |
| 2021-06-15 | 1,401 | 1,401 | 1,393 | 1,394 | 2,900 | 1,394 |
| 2021-06-14 | 1,385 | 1,404 | 1,385 | 1,393 | 3,600 | 1,393 |
| 2021-06-11 | 1,412 | 1,417 | 1,380 | 1,380 | 11,500 | 1,380 |
| 2021-06-10 | 1,418 | 1,421 | 1,413 | 1,419 | 3,100 | 1,419 |
| 2021-06-09 | 1,436 | 1,436 | 1,416 | 1,418 | 2,700 | 1,418 |
| 2021-06-08 | 1,443 | 1,443 | 1,424 | 1,430 | 2,900 | 1,430 |
| 2021-06-07 | 1,452 | 1,460 | 1,440 | 1,440 | 4,900 | 1,440 |
| 2021-06-04 | 1,459 | 1,459 | 1,451 | 1,451 | 4,100 | 1,451 |
| 2021-06-03 | 1,449 | 1,460 | 1,436 | 1,460 | 4,200 | 1,460 |
| 2021-06-02 | 1,449 | 1,461 | 1,446 | 1,449 | 5,000 | 1,449 |
| 2021-06-01 | 1,456 | 1,472 | 1,451 | 1,457 | 6,700 | 1,457 |
| 2021-05-31 | 1,466 | 1,472 | 1,438 | 1,439 | 6,100 | 1,439 |
| 2021-05-28 | 1,419 | 1,479 | 1,417 | 1,462 | 16,200 | 1,462 |
| 2021-05-27 | 1,427 | 1,433 | 1,413 | 1,413 | 3,700 | 1,413 |
| 2021-05-26 | 1,441 | 1,443 | 1,436 | 1,436 | 1,800 | 1,436 |
| 2021-05-25 | 1,490 | 1,490 | 1,444 | 1,444 | 5,600 | 1,444 |
| 2021-05-24 | 1,450 | 1,481 | 1,450 | 1,481 | 4,100 | 1,481 |
| 2021-05-21 | 1,427 | 1,467 | 1,419 | 1,456 | 7,400 | 1,456 |
| 2021-05-20 | 1,440 | 1,452 | 1,418 | 1,418 | 4,800 | 1,418 |
| 2021-05-19 | 1,423 | 1,451 | 1,400 | 1,436 | 13,500 | 1,436 |
| 2021-05-18 | 1,399 | 1,445 | 1,394 | 1,438 | 10,100 | 1,438 |
| 2021-05-17 | 1,400 | 1,407 | 1,382 | 1,399 | 10,900 | 1,399 |
| 2021-05-14 | 1,399 | 1,415 | 1,388 | 1,396 | 9,200 | 1,396 |
| 2021-05-13 | 1,410 | 1,440 | 1,380 | 1,380 | 9,900 | 1,380 |
| 2021-05-12 | 1,455 | 1,455 | 1,406 | 1,406 | 7,200 | 1,406 |
| 2021-05-11 | 1,481 | 1,490 | 1,459 | 1,460 | 10,900 | 1,460 |
| 2021-05-10 | 1,465 | 1,485 | 1,465 | 1,485 | 4,800 | 1,485 |
| 2021-05-07 | 1,455 | 1,473 | 1,455 | 1,469 | 4,300 | 1,469 |
| 2021-05-06 | 1,488 | 1,488 | 1,455 | 1,455 | 10,800 | 1,455 |
| 2021-04-30 | 1,431 | 1,450 | 1,431 | 1,445 | 5,900 | 1,445 |
| 2021-04-28 | 1,430 | 1,447 | 1,410 | 1,410 | 17,200 | 1,410 |
| 2021-04-27 | 1,480 | 1,480 | 1,440 | 1,440 | 9,900 | 1,440 |
| 2021-04-26 | 1,468 | 1,504 | 1,462 | 1,466 | 13,300 | 1,466 |
| 2021-04-23 | 1,483 | 1,483 | 1,460 | 1,468 | 3,800 | 1,468 |
| 2021-04-22 | 1,455 | 1,491 | 1,455 | 1,485 | 7,500 | 1,485 |
| 2021-04-21 | 1,480 | 1,497 | 1,453 | 1,453 | 8,400 | 1,453 |
| 2021-04-20 | 1,485 | 1,505 | 1,481 | 1,487 | 7,300 | 1,487 |
| 2021-04-19 | 1,476 | 1,525 | 1,476 | 1,509 | 8,300 | 1,509 |
| 2021-04-16 | 1,476 | 1,476 | 1,458 | 1,468 | 19,600 | 1,468 |
| 2021-04-15 | 1,536 | 1,536 | 1,476 | 1,476 | 20,000 | 1,476 |
| 2021-04-14 | 1,531 | 1,542 | 1,511 | 1,528 | 16,600 | 1,528 |
| 2021-04-13 | 1,600 | 1,605 | 1,521 | 1,530 | 28,200 | 1,530 |
| 2021-04-12 | 1,582 | 1,613 | 1,582 | 1,601 | 8,100 | 1,601 |
| 2021-04-09 | 1,602 | 1,625 | 1,578 | 1,581 | 22,600 | 1,581 |
| 2021-04-08 | 1,655 | 1,655 | 1,599 | 1,599 | 11,300 | 1,599 |
| 2021-04-07 | 1,641 | 1,670 | 1,633 | 1,670 | 9,800 | 1,670 |
| 2021-04-06 | 1,701 | 1,701 | 1,656 | 1,657 | 8,800 | 1,657 |
| 2021-04-05 | 1,649 | 1,699 | 1,641 | 1,693 | 13,500 | 1,693 |
| 2021-04-02 | 1,637 | 1,650 | 1,622 | 1,650 | 4,000 | 1,650 |
| 2021-04-01 | 1,659 | 1,662 | 1,627 | 1,637 | 8,900 | 1,637 |
| 2021-03-31 | 1,669 | 1,670 | 1,630 | 1,630 | 18,500 | 1,630 |
| 2021-03-30 | 1,687 | 1,687 | 1,635 | 1,666 | 20,000 | 1,666 |
| 2021-03-29 | 1,619 | 1,702 | 1,615 | 1,702 | 24,800 | 1,702 |
| 2021-03-26 | 1,594 | 1,615 | 1,594 | 1,610 | 8,400 | 1,610 |
| 2021-03-25 | 1,579 | 1,606 | 1,579 | 1,594 | 11,200 | 1,594 |
| 2021-03-24 | 1,635 | 1,635 | 1,568 | 1,580 | 15,300 | 1,580 |
| 2021-03-23 | 1,673 | 1,673 | 1,638 | 1,639 | 6,100 | 1,639 |
| 2021-03-22 | 1,667 | 1,674 | 1,653 | 1,673 | 7,600 | 1,673 |
| 2021-03-19 | 1,670 | 1,691 | 1,656 | 1,691 | 11,500 | 1,691 |
| 2021-03-18 | 1,681 | 1,681 | 1,655 | 1,674 | 11,000 | 1,674 |
| 2021-03-17 | 1,623 | 1,685 | 1,623 | 1,685 | 10,700 | 1,685 |
| 2021-03-16 | 1,657 | 1,657 | 1,609 | 1,626 | 8,000 | 1,626 |
| 2021-03-15 | 1,644 | 1,670 | 1,644 | 1,658 | 14,800 | 1,658 |
| 2021-03-12 | 1,664 | 1,664 | 1,630 | 1,645 | 10,700 | 1,645 |
| 2021-03-11 | 1,642 | 1,667 | 1,622 | 1,646 | 15,400 | 1,646 |
| 2021-03-10 | 1,627 | 1,643 | 1,608 | 1,643 | 7,600 | 1,643 |
| 2021-03-09 | 1,628 | 1,634 | 1,603 | 1,627 | 13,500 | 1,627 |
| 2021-03-08 | 1,619 | 1,632 | 1,598 | 1,615 | 13,600 | 1,615 |
| 2021-03-05 | 1,570 | 1,596 | 1,547 | 1,593 | 21,500 | 1,593 |
| 2021-03-04 | 1,595 | 1,598 | 1,536 | 1,567 | 12,900 | 1,567 |
| 2021-03-03 | 1,573 | 1,595 | 1,543 | 1,595 | 8,300 | 1,595 |
| 2021-03-02 | 1,604 | 1,617 | 1,570 | 1,576 | 10,300 | 1,576 |
| 2021-03-01 | 1,575 | 1,624 | 1,575 | 1,621 | 12,500 | 1,621 |
| 2021-02-26 | 1,564 | 1,594 | 1,559 | 1,564 | 13,300 | 1,564 |
| 2021-02-25 | 1,553 | 1,595 | 1,553 | 1,581 | 7,200 | 1,581 |
| 2021-02-24 | 1,637 | 1,637 | 1,528 | 1,551 | 18,100 | 1,551 |
| 2021-02-22 | 1,654 | 1,655 | 1,623 | 1,623 | 11,000 | 1,623 |
| 2021-02-19 | 1,609 | 1,665 | 1,606 | 1,665 | 16,100 | 1,665 |
| 2021-02-18 | 1,600 | 1,640 | 1,592 | 1,625 | 14,500 | 1,625 |
| 2021-02-17 | 1,590 | 1,626 | 1,590 | 1,600 | 12,600 | 1,600 |
| 2021-02-16 | 1,631 | 1,631 | 1,587 | 1,608 | 15,800 | 1,608 |
| 2021-02-15 | 1,605 | 1,649 | 1,593 | 1,631 | 18,700 | 1,631 |
| 2021-02-12 | 1,600 | 1,605 | 1,569 | 1,592 | 14,500 | 1,592 |
| 2021-02-10 | 1,624 | 1,627 | 1,595 | 1,625 | 9,500 | 1,625 |
| 2021-02-09 | 1,548 | 1,595 | 1,530 | 1,595 | 10,600 | 1,595 |
| 2021-02-08 | 1,513 | 1,554 | 1,513 | 1,547 | 22,500 | 1,547 |
| 2021-02-05 | 1,555 | 1,574 | 1,547 | 1,553 | 8,800 | 1,553 |
| 2021-02-04 | 1,528 | 1,546 | 1,528 | 1,541 | 7,400 | 1,541 |
| 2021-02-03 | 1,536 | 1,566 | 1,536 | 1,546 | 11,400 | 1,546 |
| 2021-02-02 | 1,539 | 1,560 | 1,530 | 1,544 | 8,500 | 1,544 |
| 2021-02-01 | 1,571 | 1,586 | 1,533 | 1,552 | 12,800 | 1,552 |
| 2021-01-29 | 1,595 | 1,621 | 1,562 | 1,569 | 23,100 | 1,569 |
| 2021-01-28 | 1,567 | 1,595 | 1,543 | 1,595 | 26,100 | 1,595 |
| 2021-01-27 | 1,573 | 1,573 | 1,554 | 1,567 | 5,900 | 1,567 |
| 2021-01-26 | 1,575 | 1,578 | 1,541 | 1,573 | 12,400 | 1,573 |
| 2021-01-25 | 1,585 | 1,602 | 1,578 | 1,588 | 6,200 | 1,588 |
| 2021-01-22 | 1,592 | 1,605 | 1,573 | 1,585 | 15,300 | 1,585 |
| 2021-01-21 | 1,600 | 1,610 | 1,587 | 1,603 | 12,400 | 1,603 |
| 2021-01-20 | 1,581 | 1,629 | 1,556 | 1,587 | 24,800 | 1,587 |
| 2021-01-19 | 1,621 | 1,621 | 1,579 | 1,588 | 12,500 | 1,588 |
| 2021-01-18 | 1,639 | 1,659 | 1,616 | 1,616 | 11,000 | 1,616 |
| 2021-01-15 | 1,721 | 1,721 | 1,657 | 1,657 | 25,400 | 1,657 |
| 2021-01-14 | 1,745 | 1,755 | 1,713 | 1,730 | 31,000 | 1,730 |
| 2021-01-13 | 1,752 | 1,753 | 1,735 | 1,745 | 9,700 | 1,745 |
| 2021-01-12 | 1,726 | 1,756 | 1,725 | 1,752 | 13,300 | 1,752 |
| 2021-01-08 | 1,749 | 1,754 | 1,716 | 1,750 | 17,600 | 1,750 |
| 2021-01-07 | 1,733 | 1,747 | 1,716 | 1,728 | 12,600 | 1,728 |
| 2021-01-06 | 1,670 | 1,706 | 1,670 | 1,700 | 13,300 | 1,700 |
| 2021-01-05 | 1,628 | 1,680 | 1,612 | 1,678 | 24,100 | 1,678 |
| 2021-01-04 | 1,678 | 1,678 | 1,602 | 1,602 | 20,100 | 1,602 |
分割・併合履歴 ： [2010-12-28]1株→2株
