5819 カナレ電気(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 | 1,713 | 1,715 | 1,700 | 1,711 | 8,300 | 1,711 |
| 2021-12-29 | 1,709 | 1,712 | 1,696 | 1,705 | 31,800 | 1,705 |
| 2021-12-28 | 1,727 | 1,737 | 1,723 | 1,736 | 25,900 | 1,736 |
| 2021-12-27 | 1,718 | 1,732 | 1,715 | 1,726 | 12,900 | 1,726 |
| 2021-12-24 | 1,723 | 1,732 | 1,722 | 1,722 | 9,000 | 1,722 |
| 2021-12-23 | 1,744 | 1,744 | 1,726 | 1,730 | 2,900 | 1,730 |
| 2021-12-22 | 1,746 | 1,747 | 1,737 | 1,737 | 2,300 | 1,737 |
| 2021-12-21 | 1,735 | 1,741 | 1,735 | 1,736 | 14,200 | 1,736 |
| 2021-12-20 | 1,739 | 1,744 | 1,735 | 1,735 | 3,400 | 1,735 |
| 2021-12-17 | 1,741 | 1,742 | 1,738 | 1,741 | 2,600 | 1,741 |
| 2021-12-16 | 1,741 | 1,743 | 1,738 | 1,741 | 4,300 | 1,741 |
| 2021-12-15 | 1,739 | 1,741 | 1,738 | 1,741 | 2,200 | 1,741 |
| 2021-12-14 | 1,738 | 1,738 | 1,731 | 1,737 | 4,400 | 1,737 |
| 2021-12-13 | 1,728 | 1,731 | 1,726 | 1,731 | 3,900 | 1,731 |
| 2021-12-10 | 1,729 | 1,732 | 1,724 | 1,732 | 4,300 | 1,732 |
| 2021-12-09 | 1,731 | 1,732 | 1,729 | 1,732 | 3,100 | 1,732 |
| 2021-12-08 | 1,728 | 1,732 | 1,728 | 1,731 | 3,900 | 1,731 |
| 2021-12-07 | 1,720 | 1,728 | 1,720 | 1,728 | 3,700 | 1,728 |
| 2021-12-06 | 1,719 | 1,724 | 1,714 | 1,714 | 6,100 | 1,714 |
| 2021-12-03 | 1,719 | 1,725 | 1,719 | 1,719 | 8,000 | 1,719 |
| 2021-12-02 | 1,730 | 1,730 | 1,708 | 1,708 | 7,400 | 1,708 |
| 2021-12-01 | 1,703 | 1,712 | 1,703 | 1,707 | 7,700 | 1,707 |
| 2021-11-30 | 1,727 | 1,727 | 1,703 | 1,703 | 15,500 | 1,703 |
| 2021-11-29 | 1,716 | 1,728 | 1,705 | 1,707 | 7,000 | 1,707 |
| 2021-11-26 | 1,721 | 1,722 | 1,716 | 1,716 | 2,400 | 1,716 |
| 2021-11-25 | 1,718 | 1,723 | 1,717 | 1,720 | 1,500 | 1,720 |
| 2021-11-24 | 1,718 | 1,725 | 1,714 | 1,721 | 3,200 | 1,721 |
| 2021-11-22 | 1,711 | 1,718 | 1,710 | 1,718 | 3,000 | 1,718 |
| 2021-11-19 | 1,717 | 1,721 | 1,713 | 1,715 | 7,800 | 1,715 |
| 2021-11-18 | 1,722 | 1,722 | 1,715 | 1,719 | 1,700 | 1,719 |
| 2021-11-17 | 1,723 | 1,726 | 1,717 | 1,722 | 14,200 | 1,722 |
| 2021-11-16 | 1,721 | 1,724 | 1,720 | 1,723 | 1,800 | 1,723 |
| 2021-11-15 | 1,723 | 1,723 | 1,712 | 1,721 | 4,800 | 1,721 |
| 2021-11-12 | 1,711 | 1,720 | 1,711 | 1,714 | 60,000 | 1,714 |
| 2021-11-11 | 1,724 | 1,725 | 1,714 | 1,714 | 2,000 | 1,714 |
| 2021-11-10 | 1,726 | 1,727 | 1,719 | 1,724 | 2,200 | 1,724 |
| 2021-11-09 | 1,720 | 1,723 | 1,714 | 1,714 | 3,000 | 1,714 |
| 2021-11-08 | 1,726 | 1,731 | 1,717 | 1,720 | 10,700 | 1,720 |
| 2021-11-05 | 1,725 | 1,730 | 1,713 | 1,717 | 50,400 | 1,717 |
| 2021-11-04 | 1,726 | 1,726 | 1,715 | 1,723 | 6,500 | 1,723 |
| 2021-11-02 | 1,710 | 1,724 | 1,710 | 1,718 | 2,000 | 1,718 |
| 2021-11-01 | 1,710 | 1,724 | 1,709 | 1,709 | 7,200 | 1,709 |
| 2021-10-29 | 1,728 | 1,728 | 1,710 | 1,710 | 20,600 | 1,710 |
| 2021-10-28 | 1,717 | 1,725 | 1,712 | 1,714 | 9,400 | 1,714 |
| 2021-10-27 | 1,716 | 1,724 | 1,716 | 1,721 | 1,800 | 1,721 |
| 2021-10-26 | 1,713 | 1,727 | 1,713 | 1,723 | 2,300 | 1,723 |
| 2021-10-25 | 1,713 | 1,735 | 1,713 | 1,713 | 3,900 | 1,713 |
| 2021-10-22 | 1,744 | 1,744 | 1,721 | 1,721 | 9,300 | 1,721 |
| 2021-10-21 | 1,725 | 1,730 | 1,725 | 1,730 | 2,000 | 1,730 |
| 2021-10-20 | 1,723 | 1,725 | 1,720 | 1,725 | 1,900 | 1,725 |
| 2021-10-19 | 1,719 | 1,730 | 1,719 | 1,723 | 3,200 | 1,723 |
| 2021-10-18 | 1,713 | 1,725 | 1,713 | 1,717 | 1,700 | 1,717 |
| 2021-10-15 | 1,715 | 1,718 | 1,712 | 1,713 | 6,000 | 1,713 |
| 2021-10-14 | 1,714 | 1,715 | 1,710 | 1,714 | 2,400 | 1,714 |
| 2021-10-13 | 1,709 | 1,717 | 1,709 | 1,709 | 2,400 | 1,709 |
| 2021-10-12 | 1,711 | 1,725 | 1,709 | 1,709 | 2,700 | 1,709 |
| 2021-10-11 | 1,712 | 1,720 | 1,710 | 1,710 | 4,000 | 1,710 |
| 2021-10-08 | 1,703 | 1,714 | 1,703 | 1,712 | 5,200 | 1,712 |
| 2021-10-07 | 1,710 | 1,711 | 1,707 | 1,707 | 1,400 | 1,707 |
| 2021-10-06 | 1,700 | 1,714 | 1,700 | 1,714 | 1,500 | 1,714 |
| 2021-10-05 | 1,701 | 1,710 | 1,695 | 1,698 | 3,600 | 1,698 |
| 2021-10-04 | 1,722 | 1,735 | 1,701 | 1,701 | 5,200 | 1,701 |
| 2021-10-01 | 1,705 | 1,715 | 1,703 | 1,703 | 6,100 | 1,703 |
| 2021-09-30 | 1,735 | 1,736 | 1,700 | 1,705 | 8,400 | 1,705 |
| 2021-09-29 | 1,745 | 1,759 | 1,723 | 1,723 | 8,800 | 1,723 |
| 2021-09-28 | 1,761 | 1,764 | 1,755 | 1,761 | 4,200 | 1,761 |
| 2021-09-27 | 1,759 | 1,767 | 1,759 | 1,761 | 3,500 | 1,761 |
| 2021-09-24 | 1,757 | 1,766 | 1,754 | 1,766 | 4,300 | 1,766 |
| 2021-09-22 | 1,767 | 1,767 | 1,759 | 1,759 | 2,400 | 1,759 |
| 2021-09-21 | 1,760 | 1,770 | 1,760 | 1,769 | 3,600 | 1,769 |
| 2021-09-17 | 1,775 | 1,787 | 1,775 | 1,775 | 5,200 | 1,775 |
| 2021-09-16 | 1,769 | 1,772 | 1,762 | 1,772 | 2,400 | 1,772 |
| 2021-09-15 | 1,760 | 1,777 | 1,760 | 1,769 | 3,000 | 1,769 |
| 2021-09-14 | 1,760 | 1,771 | 1,760 | 1,771 | 6,400 | 1,771 |
| 2021-09-13 | 1,743 | 1,760 | 1,743 | 1,760 | 6,700 | 1,760 |
| 2021-09-10 | 1,734 | 1,743 | 1,731 | 1,743 | 5,300 | 1,743 |
| 2021-09-09 | 1,732 | 1,736 | 1,729 | 1,736 | 3,100 | 1,736 |
| 2021-09-08 | 1,728 | 1,733 | 1,728 | 1,730 | 2,200 | 1,730 |
| 2021-09-07 | 1,730 | 1,733 | 1,718 | 1,732 | 2,800 | 1,732 |
| 2021-09-06 | 1,719 | 1,730 | 1,716 | 1,730 | 2,100 | 1,730 |
| 2021-09-03 | 1,717 | 1,725 | 1,710 | 1,719 | 4,000 | 1,719 |
| 2021-09-02 | 1,726 | 1,726 | 1,719 | 1,719 | 1,000 | 1,719 |
| 2021-09-01 | 1,722 | 1,731 | 1,722 | 1,726 | 1,900 | 1,726 |
| 2021-08-31 | 1,721 | 1,730 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2021-08-30 | 1,696 | 1,722 | 1,692 | 1,722 | 3,700 | 1,722 |
| 2021-08-27 | 1,683 | 1,696 | 1,683 | 1,696 | 1,400 | 1,696 |
| 2021-08-26 | 1,707 | 1,707 | 1,696 | 1,696 | 800 | 1,696 |
| 2021-08-25 | 1,727 | 1,727 | 1,692 | 1,705 | 1,500 | 1,705 |
| 2021-08-24 | 1,685 | 1,690 | 1,685 | 1,690 | 1,800 | 1,690 |
| 2021-08-23 | 1,686 | 1,698 | 1,684 | 1,684 | 2,300 | 1,684 |
| 2021-08-20 | 1,690 | 1,721 | 1,681 | 1,686 | 2,300 | 1,686 |
| 2021-08-19 | 1,693 | 1,702 | 1,691 | 1,691 | 2,600 | 1,691 |
| 2021-08-18 | 1,693 | 1,699 | 1,693 | 1,693 | 1,500 | 1,693 |
| 2021-08-17 | 1,728 | 1,728 | 1,700 | 1,700 | 4,600 | 1,700 |
| 2021-08-16 | 1,696 | 1,710 | 1,695 | 1,695 | 1,300 | 1,695 |
| 2021-08-13 | 1,694 | 1,700 | 1,694 | 1,696 | 1,300 | 1,696 |
| 2021-08-12 | 1,688 | 1,697 | 1,686 | 1,696 | 1,500 | 1,696 |
| 2021-08-11 | 1,685 | 1,696 | 1,683 | 1,690 | 2,200 | 1,690 |
| 2021-08-10 | 1,747 | 1,747 | 1,683 | 1,683 | 2,700 | 1,683 |
| 2021-08-06 | 1,718 | 1,731 | 1,714 | 1,714 | 1,000 | 1,714 |
| 2021-08-05 | 1,710 | 1,722 | 1,710 | 1,710 | 900 | 1,710 |
| 2021-08-04 | 1,727 | 1,727 | 1,710 | 1,710 | 3,900 | 1,710 |
| 2021-08-03 | 1,747 | 1,749 | 1,729 | 1,730 | 3,700 | 1,730 |
| 2021-08-02 | 1,729 | 1,733 | 1,721 | 1,723 | 3,600 | 1,723 |
| 2021-07-30 | 1,757 | 1,757 | 1,719 | 1,719 | 3,200 | 1,719 |
| 2021-07-29 | 1,711 | 1,758 | 1,711 | 1,731 | 19,800 | 1,731 |
| 2021-07-28 | 1,692 | 1,711 | 1,686 | 1,711 | 3,000 | 1,711 |
| 2021-07-27 | 1,689 | 1,702 | 1,678 | 1,702 | 2,800 | 1,702 |
| 2021-07-26 | 1,708 | 1,708 | 1,679 | 1,689 | 5,000 | 1,689 |
| 2021-07-21 | 1,678 | 1,686 | 1,668 | 1,680 | 3,500 | 1,680 |
| 2021-07-20 | 1,680 | 1,686 | 1,670 | 1,678 | 5,500 | 1,678 |
| 2021-07-19 | 1,702 | 1,705 | 1,680 | 1,680 | 4,400 | 1,680 |
| 2021-07-16 | 1,715 | 1,715 | 1,693 | 1,702 | 2,000 | 1,702 |
| 2021-07-15 | 1,718 | 1,718 | 1,699 | 1,699 | 3,600 | 1,699 |
| 2021-07-14 | 1,706 | 1,714 | 1,700 | 1,707 | 2,900 | 1,707 |
| 2021-07-13 | 1,682 | 1,706 | 1,682 | 1,706 | 3,700 | 1,706 |
| 2021-07-12 | 1,684 | 1,684 | 1,668 | 1,677 | 5,300 | 1,677 |
| 2021-07-09 | 1,686 | 1,691 | 1,660 | 1,664 | 10,500 | 1,664 |
| 2021-07-08 | 1,719 | 1,724 | 1,686 | 1,686 | 9,500 | 1,686 |
| 2021-07-07 | 1,734 | 1,734 | 1,715 | 1,718 | 5,100 | 1,718 |
| 2021-07-06 | 1,741 | 1,744 | 1,735 | 1,739 | 2,500 | 1,739 |
| 2021-07-05 | 1,753 | 1,760 | 1,741 | 1,741 | 6,700 | 1,741 |
| 2021-07-02 | 1,755 | 1,758 | 1,753 | 1,753 | 3,400 | 1,753 |
| 2021-07-01 | 1,756 | 1,767 | 1,755 | 1,755 | 5,100 | 1,755 |
| 2021-06-30 | 1,789 | 1,789 | 1,756 | 1,756 | 10,900 | 1,756 |
| 2021-06-29 | 1,753 | 1,779 | 1,753 | 1,758 | 56,800 | 1,758 |
| 2021-06-28 | 1,809 | 1,815 | 1,801 | 1,806 | 32,500 | 1,806 |
| 2021-06-25 | 1,806 | 1,815 | 1,803 | 1,803 | 13,900 | 1,803 |
| 2021-06-24 | 1,810 | 1,815 | 1,806 | 1,806 | 4,500 | 1,806 |
| 2021-06-23 | 1,810 | 1,814 | 1,810 | 1,812 | 2,800 | 1,812 |
| 2021-06-22 | 1,798 | 1,810 | 1,798 | 1,810 | 6,100 | 1,810 |
| 2021-06-21 | 1,801 | 1,801 | 1,796 | 1,796 | 7,100 | 1,796 |
| 2021-06-18 | 1,807 | 1,808 | 1,803 | 1,804 | 2,200 | 1,804 |
| 2021-06-17 | 1,803 | 1,809 | 1,802 | 1,806 | 3,100 | 1,806 |
| 2021-06-16 | 1,811 | 1,815 | 1,803 | 1,803 | 3,200 | 1,803 |
| 2021-06-15 | 1,819 | 1,819 | 1,810 | 1,811 | 6,100 | 1,811 |
| 2021-06-14 | 1,818 | 1,818 | 1,812 | 1,817 | 5,200 | 1,817 |
| 2021-06-11 | 1,808 | 1,813 | 1,806 | 1,811 | 4,500 | 1,811 |
| 2021-06-10 | 1,812 | 1,812 | 1,806 | 1,811 | 2,900 | 1,811 |
| 2021-06-09 | 1,806 | 1,809 | 1,804 | 1,805 | 21,200 | 1,805 |
| 2021-06-08 | 1,800 | 1,807 | 1,800 | 1,806 | 2,600 | 1,806 |
| 2021-06-07 | 1,802 | 1,809 | 1,800 | 1,800 | 4,200 | 1,800 |
| 2021-06-04 | 1,801 | 1,808 | 1,800 | 1,803 | 3,500 | 1,803 |
| 2021-06-03 | 1,803 | 1,809 | 1,801 | 1,801 | 4,800 | 1,801 |
| 2021-06-02 | 1,811 | 1,815 | 1,804 | 1,806 | 6,500 | 1,806 |
| 2021-06-01 | 1,805 | 1,811 | 1,788 | 1,811 | 12,300 | 1,811 |
| 2021-05-31 | 1,824 | 1,824 | 1,814 | 1,814 | 16,400 | 1,814 |
| 2021-05-28 | 1,807 | 1,810 | 1,795 | 1,810 | 23,400 | 1,810 |
| 2021-05-27 | 1,795 | 1,804 | 1,793 | 1,793 | 8,100 | 1,793 |
| 2021-05-26 | 1,808 | 1,808 | 1,794 | 1,800 | 2,600 | 1,800 |
| 2021-05-25 | 1,809 | 1,809 | 1,788 | 1,808 | 7,000 | 1,808 |
| 2021-05-24 | 1,787 | 1,805 | 1,787 | 1,805 | 3,300 | 1,805 |
| 2021-05-21 | 1,819 | 1,819 | 1,789 | 1,791 | 4,300 | 1,791 |
| 2021-05-20 | 1,792 | 1,821 | 1,760 | 1,779 | 5,900 | 1,779 |
| 2021-05-19 | 1,795 | 1,798 | 1,791 | 1,792 | 5,000 | 1,792 |
| 2021-05-18 | 1,791 | 1,799 | 1,791 | 1,795 | 7,400 | 1,795 |
| 2021-05-17 | 1,783 | 1,821 | 1,783 | 1,791 | 3,400 | 1,791 |
| 2021-05-14 | 1,799 | 1,799 | 1,783 | 1,783 | 4,500 | 1,783 |
| 2021-05-13 | 1,776 | 1,790 | 1,775 | 1,775 | 3,900 | 1,775 |
| 2021-05-12 | 1,790 | 1,790 | 1,777 | 1,777 | 2,700 | 1,777 |
| 2021-05-11 | 1,785 | 1,790 | 1,781 | 1,781 | 4,300 | 1,781 |
| 2021-05-10 | 1,775 | 1,795 | 1,775 | 1,788 | 5,400 | 1,788 |
| 2021-05-07 | 1,834 | 1,834 | 1,772 | 1,774 | 19,800 | 1,774 |
| 2021-05-06 | 1,792 | 1,801 | 1,776 | 1,797 | 8,200 | 1,797 |
| 2021-04-30 | 1,772 | 1,794 | 1,726 | 1,758 | 61,400 | 1,758 |
| 2021-04-28 | 1,800 | 1,808 | 1,772 | 1,772 | 17,300 | 1,772 |
| 2021-04-27 | 1,828 | 1,840 | 1,813 | 1,840 | 9,500 | 1,840 |
| 2021-04-26 | 1,837 | 1,837 | 1,810 | 1,810 | 8,800 | 1,810 |
| 2021-04-23 | 1,829 | 1,829 | 1,818 | 1,818 | 10,500 | 1,818 |
| 2021-04-22 | 1,809 | 1,815 | 1,809 | 1,810 | 2,700 | 1,810 |
| 2021-04-21 | 1,815 | 1,819 | 1,805 | 1,809 | 5,400 | 1,809 |
| 2021-04-20 | 1,821 | 1,836 | 1,819 | 1,819 | 2,800 | 1,819 |
| 2021-04-19 | 1,826 | 1,836 | 1,819 | 1,821 | 4,700 | 1,821 |
| 2021-04-16 | 1,830 | 1,838 | 1,826 | 1,826 | 4,700 | 1,826 |
| 2021-04-15 | 1,823 | 1,830 | 1,820 | 1,820 | 3,900 | 1,820 |
| 2021-04-14 | 1,821 | 1,826 | 1,811 | 1,826 | 2,500 | 1,826 |
| 2021-04-13 | 1,813 | 1,821 | 1,812 | 1,821 | 3,400 | 1,821 |
| 2021-04-12 | 1,815 | 1,821 | 1,803 | 1,813 | 3,700 | 1,813 |
| 2021-04-09 | 1,829 | 1,829 | 1,811 | 1,819 | 8,500 | 1,819 |
| 2021-04-08 | 1,840 | 1,840 | 1,830 | 1,830 | 6,200 | 1,830 |
| 2021-04-07 | 1,839 | 1,840 | 1,838 | 1,840 | 1,900 | 1,840 |
| 2021-04-06 | 1,835 | 1,839 | 1,830 | 1,831 | 3,100 | 1,831 |
| 2021-04-05 | 1,822 | 1,830 | 1,821 | 1,830 | 4,500 | 1,830 |
| 2021-04-02 | 1,823 | 1,825 | 1,811 | 1,823 | 4,800 | 1,823 |
| 2021-04-01 | 1,810 | 1,828 | 1,810 | 1,817 | 5,800 | 1,817 |
| 2021-03-31 | 1,811 | 1,811 | 1,804 | 1,804 | 2,500 | 1,804 |
| 2021-03-30 | 1,811 | 1,811 | 1,793 | 1,811 | 5,100 | 1,811 |
| 2021-03-29 | 1,800 | 1,807 | 1,785 | 1,807 | 7,100 | 1,807 |
| 2021-03-26 | 1,800 | 1,800 | 1,783 | 1,800 | 3,700 | 1,800 |
| 2021-03-25 | 1,792 | 1,799 | 1,783 | 1,799 | 7,100 | 1,799 |
| 2021-03-24 | 1,785 | 1,793 | 1,768 | 1,787 | 4,500 | 1,787 |
| 2021-03-23 | 1,780 | 1,796 | 1,780 | 1,786 | 3,200 | 1,786 |
| 2021-03-22 | 1,772 | 1,779 | 1,766 | 1,778 | 5,000 | 1,778 |
| 2021-03-19 | 1,772 | 1,780 | 1,766 | 1,780 | 3,500 | 1,780 |
| 2021-03-18 | 1,771 | 1,773 | 1,763 | 1,772 | 4,000 | 1,772 |
| 2021-03-17 | 1,772 | 1,772 | 1,756 | 1,771 | 2,400 | 1,771 |
| 2021-03-16 | 1,759 | 1,766 | 1,748 | 1,762 | 4,400 | 1,762 |
| 2021-03-15 | 1,736 | 1,752 | 1,736 | 1,752 | 3,600 | 1,752 |
| 2021-03-12 | 1,748 | 1,749 | 1,732 | 1,739 | 5,600 | 1,739 |
| 2021-03-11 | 1,745 | 1,749 | 1,739 | 1,742 | 2,600 | 1,742 |
| 2021-03-10 | 1,730 | 1,745 | 1,720 | 1,741 | 3,800 | 1,741 |
| 2021-03-09 | 1,723 | 1,730 | 1,714 | 1,730 | 3,100 | 1,730 |
| 2021-03-08 | 1,725 | 1,725 | 1,706 | 1,723 | 1,800 | 1,723 |
| 2021-03-05 | 1,704 | 1,728 | 1,698 | 1,705 | 5,200 | 1,705 |
| 2021-03-04 | 1,727 | 1,727 | 1,704 | 1,711 | 3,600 | 1,711 |
| 2021-03-03 | 1,717 | 1,727 | 1,717 | 1,727 | 1,400 | 1,727 |
| 2021-03-02 | 1,735 | 1,735 | 1,718 | 1,724 | 3,200 | 1,724 |
| 2021-03-01 | 1,725 | 1,738 | 1,725 | 1,735 | 2,500 | 1,735 |
| 2021-02-26 | 1,753 | 1,753 | 1,725 | 1,725 | 1,800 | 1,725 |
| 2021-02-25 | 1,721 | 1,745 | 1,721 | 1,733 | 3,900 | 1,733 |
| 2021-02-24 | 1,751 | 1,759 | 1,721 | 1,721 | 2,500 | 1,721 |
| 2021-02-22 | 1,766 | 1,770 | 1,750 | 1,758 | 1,700 | 1,758 |
| 2021-02-19 | 1,715 | 1,726 | 1,714 | 1,726 | 2,700 | 1,726 |
| 2021-02-18 | 1,740 | 1,741 | 1,725 | 1,725 | 4,700 | 1,725 |
| 2021-02-17 | 1,734 | 1,750 | 1,734 | 1,737 | 2,200 | 1,737 |
| 2021-02-16 | 1,762 | 1,768 | 1,732 | 1,734 | 7,300 | 1,734 |
| 2021-02-15 | 1,769 | 1,779 | 1,761 | 1,768 | 4,700 | 1,768 |
| 2021-02-12 | 1,780 | 1,780 | 1,766 | 1,768 | 1,900 | 1,768 |
| 2021-02-10 | 1,771 | 1,780 | 1,766 | 1,766 | 3,400 | 1,766 |
| 2021-02-09 | 1,772 | 1,779 | 1,772 | 1,779 | 1,800 | 1,779 |
| 2021-02-08 | 1,769 | 1,785 | 1,769 | 1,780 | 4,400 | 1,780 |
| 2021-02-05 | 1,778 | 1,784 | 1,773 | 1,776 | 2,100 | 1,776 |
| 2021-02-04 | 1,770 | 1,785 | 1,767 | 1,778 | 1,400 | 1,778 |
| 2021-02-03 | 1,798 | 1,798 | 1,761 | 1,766 | 2,000 | 1,766 |
| 2021-02-02 | 1,779 | 1,780 | 1,765 | 1,775 | 2,700 | 1,775 |
| 2021-02-01 | 1,771 | 1,780 | 1,767 | 1,767 | 4,100 | 1,767 |
| 2021-01-29 | 1,772 | 1,789 | 1,770 | 1,771 | 5,400 | 1,771 |
| 2021-01-28 | 1,808 | 1,830 | 1,771 | 1,789 | 10,100 | 1,789 |
| 2021-01-27 | 1,807 | 1,809 | 1,796 | 1,809 | 3,900 | 1,809 |
| 2021-01-26 | 1,771 | 1,791 | 1,762 | 1,791 | 6,800 | 1,791 |
| 2021-01-25 | 1,861 | 1,894 | 1,798 | 1,818 | 41,800 | 1,818 |
| 2021-01-22 | 1,701 | 1,703 | 1,701 | 1,701 | 2,800 | 1,701 |
| 2021-01-21 | 1,701 | 1,713 | 1,701 | 1,713 | 2,800 | 1,713 |
| 2021-01-20 | 1,704 | 1,717 | 1,704 | 1,707 | 2,000 | 1,707 |
| 2021-01-19 | 1,705 | 1,710 | 1,701 | 1,703 | 1,600 | 1,703 |
| 2021-01-18 | 1,701 | 1,709 | 1,699 | 1,706 | 1,300 | 1,706 |
| 2021-01-15 | 1,707 | 1,717 | 1,699 | 1,701 | 2,600 | 1,701 |
| 2021-01-14 | 1,698 | 1,714 | 1,697 | 1,697 | 3,900 | 1,697 |
| 2021-01-13 | 1,690 | 1,708 | 1,690 | 1,707 | 3,800 | 1,707 |
| 2021-01-12 | 1,685 | 1,698 | 1,671 | 1,698 | 4,400 | 1,698 |
| 2021-01-08 | 1,675 | 1,686 | 1,668 | 1,686 | 5,700 | 1,686 |
| 2021-01-07 | 1,689 | 1,702 | 1,677 | 1,677 | 5,400 | 1,677 |
| 2021-01-06 | 1,681 | 1,688 | 1,663 | 1,679 | 13,600 | 1,679 |
| 2021-01-05 | 1,723 | 1,748 | 1,715 | 1,721 | 4,900 | 1,721 |
| 2021-01-04 | 1,753 | 1,753 | 1,720 | 1,723 | 5,900 | 1,723 |
分割・併合履歴 ： [2005-09-27]1株→2株
