6036 KeePer技研(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 | 2,269 | 2,269 | 2,198 | 2,224 | 172,100 | 2,224 |
| 2021-12-29 | 2,272 | 2,294 | 2,222 | 2,280 | 248,300 | 2,280 |
| 2021-12-28 | 2,224 | 2,266 | 2,190 | 2,262 | 206,600 | 2,262 |
| 2021-12-27 | 2,268 | 2,283 | 2,161 | 2,192 | 249,800 | 2,192 |
| 2021-12-24 | 2,320 | 2,347 | 2,267 | 2,277 | 209,800 | 2,277 |
| 2021-12-23 | 2,327 | 2,340 | 2,276 | 2,296 | 153,100 | 2,296 |
| 2021-12-22 | 2,241 | 2,280 | 2,211 | 2,263 | 156,200 | 2,263 |
| 2021-12-21 | 2,252 | 2,267 | 2,181 | 2,226 | 126,200 | 2,226 |
| 2021-12-20 | 2,253 | 2,293 | 2,225 | 2,237 | 127,200 | 2,237 |
| 2021-12-17 | 2,302 | 2,302 | 2,231 | 2,253 | 218,300 | 2,253 |
| 2021-12-16 | 2,388 | 2,399 | 2,304 | 2,316 | 138,500 | 2,316 |
| 2021-12-15 | 2,351 | 2,407 | 2,336 | 2,360 | 121,600 | 2,360 |
| 2021-12-14 | 2,340 | 2,368 | 2,317 | 2,325 | 113,500 | 2,325 |
| 2021-12-13 | 2,421 | 2,427 | 2,371 | 2,378 | 113,900 | 2,378 |
| 2021-12-10 | 2,420 | 2,442 | 2,391 | 2,404 | 110,500 | 2,404 |
| 2021-12-09 | 2,484 | 2,506 | 2,409 | 2,420 | 113,200 | 2,420 |
| 2021-12-08 | 2,491 | 2,523 | 2,467 | 2,470 | 181,000 | 2,470 |
| 2021-12-07 | 2,430 | 2,460 | 2,405 | 2,457 | 125,800 | 2,457 |
| 2021-12-06 | 2,452 | 2,452 | 2,337 | 2,380 | 198,100 | 2,380 |
| 2021-12-03 | 2,400 | 2,470 | 2,330 | 2,470 | 304,300 | 2,470 |
| 2021-12-02 | 2,425 | 2,481 | 2,376 | 2,394 | 614,300 | 2,394 |
| 2021-12-01 | 2,558 | 2,635 | 2,496 | 2,609 | 273,500 | 2,609 |
| 2021-11-30 | 2,669 | 2,705 | 2,557 | 2,574 | 319,500 | 2,574 |
| 2021-11-29 | 2,661 | 2,713 | 2,618 | 2,633 | 245,600 | 2,633 |
| 2021-11-26 | 2,777 | 2,780 | 2,661 | 2,720 | 253,100 | 2,720 |
| 2021-11-25 | 2,796 | 2,835 | 2,761 | 2,808 | 103,200 | 2,808 |
| 2021-11-24 | 2,774 | 2,790 | 2,725 | 2,752 | 205,800 | 2,752 |
| 2021-11-22 | 2,863 | 2,894 | 2,783 | 2,803 | 153,700 | 2,803 |
| 2021-11-19 | 2,977 | 3,015 | 2,818 | 2,855 | 401,300 | 2,855 |
| 2021-11-18 | 2,959 | 3,015 | 2,958 | 2,965 | 169,400 | 2,965 |
| 2021-11-17 | 3,020 | 3,095 | 2,931 | 2,948 | 245,300 | 2,948 |
| 2021-11-16 | 2,894 | 3,040 | 2,894 | 3,025 | 298,100 | 3,025 |
| 2021-11-15 | 2,810 | 2,895 | 2,785 | 2,884 | 301,200 | 2,884 |
| 2021-11-12 | 2,854 | 2,865 | 2,734 | 2,765 | 559,800 | 2,765 |
| 2021-11-11 | 2,932 | 2,953 | 2,762 | 2,855 | 977,300 | 2,855 |
| 2021-11-10 | 3,220 | 3,315 | 3,165 | 3,240 | 384,700 | 3,240 |
| 2021-11-09 | 3,285 | 3,320 | 3,145 | 3,150 | 175,100 | 3,150 |
| 2021-11-08 | 3,345 | 3,345 | 3,255 | 3,280 | 95,600 | 3,280 |
| 2021-11-05 | 3,345 | 3,355 | 3,225 | 3,320 | 247,700 | 3,320 |
| 2021-11-04 | 3,540 | 3,545 | 3,340 | 3,385 | 163,400 | 3,385 |
| 2021-11-02 | 3,500 | 3,575 | 3,435 | 3,470 | 207,600 | 3,470 |
| 2021-11-01 | 3,375 | 3,410 | 3,305 | 3,405 | 161,300 | 3,405 |
| 2021-10-29 | 3,355 | 3,355 | 3,240 | 3,270 | 137,400 | 3,270 |
| 2021-10-28 | 3,310 | 3,370 | 3,280 | 3,350 | 92,100 | 3,350 |
| 2021-10-27 | 3,380 | 3,395 | 3,275 | 3,295 | 100,400 | 3,295 |
| 2021-10-26 | 3,345 | 3,375 | 3,310 | 3,375 | 92,700 | 3,375 |
| 2021-10-25 | 3,285 | 3,330 | 3,210 | 3,330 | 100,200 | 3,330 |
| 2021-10-22 | 3,300 | 3,345 | 3,260 | 3,320 | 65,800 | 3,320 |
| 2021-10-21 | 3,355 | 3,455 | 3,310 | 3,325 | 132,900 | 3,325 |
| 2021-10-20 | 3,375 | 3,405 | 3,300 | 3,370 | 133,100 | 3,370 |
| 2021-10-19 | 3,280 | 3,390 | 3,270 | 3,375 | 163,200 | 3,375 |
| 2021-10-18 | 3,300 | 3,300 | 3,155 | 3,240 | 169,100 | 3,240 |
| 2021-10-15 | 3,375 | 3,430 | 3,275 | 3,290 | 235,400 | 3,290 |
| 2021-10-14 | 3,295 | 3,385 | 3,265 | 3,275 | 204,000 | 3,275 |
| 2021-10-13 | 3,360 | 3,385 | 3,265 | 3,305 | 233,100 | 3,305 |
| 2021-10-12 | 3,440 | 3,465 | 3,350 | 3,430 | 199,700 | 3,430 |
| 2021-10-11 | 3,300 | 3,435 | 3,285 | 3,435 | 327,300 | 3,435 |
| 2021-10-08 | 3,285 | 3,355 | 3,190 | 3,230 | 329,600 | 3,230 |
| 2021-10-07 | 3,155 | 3,330 | 3,155 | 3,230 | 418,400 | 3,230 |
| 2021-10-06 | 3,080 | 3,300 | 3,065 | 3,130 | 600,300 | 3,130 |
| 2021-10-05 | 2,988 | 3,145 | 2,883 | 3,090 | 799,100 | 3,090 |
| 2021-10-04 | 3,240 | 3,280 | 3,030 | 3,040 | 771,200 | 3,040 |
| 2021-10-01 | 3,370 | 3,445 | 3,340 | 3,350 | 269,900 | 3,350 |
| 2021-09-30 | 3,475 | 3,475 | 3,285 | 3,415 | 354,500 | 3,415 |
| 2021-09-29 | 3,415 | 3,595 | 3,410 | 3,520 | 297,000 | 3,520 |
| 2021-09-28 | 3,590 | 3,655 | 3,475 | 3,530 | 257,600 | 3,530 |
| 2021-09-27 | 3,660 | 3,660 | 3,520 | 3,560 | 285,400 | 3,560 |
| 2021-09-24 | 3,780 | 3,780 | 3,655 | 3,675 | 354,400 | 3,675 |
| 2021-09-22 | 3,775 | 3,790 | 3,550 | 3,605 | 513,300 | 3,605 |
| 2021-09-21 | 3,795 | 3,900 | 3,715 | 3,815 | 305,100 | 3,815 |
| 2021-09-17 | 3,995 | 4,040 | 3,925 | 3,980 | 211,400 | 3,980 |
| 2021-09-16 | 4,170 | 4,170 | 3,810 | 3,925 | 503,900 | 3,925 |
| 2021-09-15 | 4,040 | 4,170 | 3,965 | 4,170 | 302,300 | 4,170 |
| 2021-09-14 | 3,925 | 4,165 | 3,925 | 4,060 | 600,000 | 4,060 |
| 2021-09-13 | 3,700 | 3,935 | 3,670 | 3,875 | 342,300 | 3,875 |
| 2021-09-10 | 3,705 | 3,765 | 3,660 | 3,715 | 193,700 | 3,715 |
| 2021-09-09 | 3,775 | 3,775 | 3,665 | 3,705 | 192,300 | 3,705 |
| 2021-09-08 | 3,860 | 3,915 | 3,795 | 3,810 | 182,800 | 3,810 |
| 2021-09-07 | 3,920 | 3,920 | 3,800 | 3,835 | 200,100 | 3,835 |
| 2021-09-06 | 3,795 | 3,920 | 3,780 | 3,895 | 235,100 | 3,895 |
| 2021-09-03 | 3,930 | 4,000 | 3,790 | 3,795 | 506,700 | 3,795 |
| 2021-09-02 | 3,710 | 3,910 | 3,555 | 3,810 | 818,800 | 3,810 |
| 2021-09-01 | 3,650 | 3,775 | 3,615 | 3,640 | 465,400 | 3,640 |
| 2021-08-31 | 3,550 | 3,645 | 3,530 | 3,600 | 347,400 | 3,600 |
| 2021-08-30 | 3,605 | 3,620 | 3,475 | 3,525 | 297,200 | 3,525 |
| 2021-08-27 | 3,500 | 3,580 | 3,390 | 3,455 | 267,100 | 3,455 |
| 2021-08-26 | 3,500 | 3,530 | 3,370 | 3,385 | 149,700 | 3,385 |
| 2021-08-25 | 3,590 | 3,635 | 3,430 | 3,495 | 252,800 | 3,495 |
| 2021-08-24 | 3,560 | 3,645 | 3,515 | 3,545 | 290,100 | 3,545 |
| 2021-08-23 | 3,395 | 3,555 | 3,395 | 3,530 | 357,600 | 3,530 |
| 2021-08-20 | 3,365 | 3,425 | 3,250 | 3,285 | 346,000 | 3,285 |
| 2021-08-19 | 3,540 | 3,570 | 3,420 | 3,435 | 250,700 | 3,435 |
| 2021-08-18 | 3,610 | 3,695 | 3,560 | 3,610 | 210,900 | 3,610 |
| 2021-08-17 | 3,790 | 3,800 | 3,580 | 3,610 | 360,500 | 3,610 |
| 2021-08-16 | 4,005 | 4,060 | 3,830 | 3,860 | 393,100 | 3,860 |
| 2021-08-13 | 4,000 | 4,095 | 3,910 | 4,045 | 559,000 | 4,045 |
| 2021-08-12 | 3,750 | 4,105 | 3,680 | 3,960 | 1,443,000 | 3,960 |
| 2021-08-11 | 3,740 | 3,745 | 3,535 | 3,745 | 1,257,400 | 3,745 |
| 2021-08-10 | 2,999 | 3,060 | 2,941 | 3,045 | 212,900 | 3,045 |
| 2021-08-06 | 3,020 | 3,030 | 2,954 | 2,964 | 117,500 | 2,964 |
| 2021-08-05 | 2,924 | 3,000 | 2,914 | 2,976 | 95,100 | 2,976 |
| 2021-08-04 | 2,965 | 2,967 | 2,890 | 2,933 | 166,800 | 2,933 |
| 2021-08-03 | 3,095 | 3,130 | 2,941 | 2,981 | 278,900 | 2,981 |
| 2021-08-02 | 2,930 | 2,955 | 2,909 | 2,948 | 106,700 | 2,948 |
| 2021-07-30 | 2,930 | 2,953 | 2,901 | 2,909 | 108,600 | 2,909 |
| 2021-07-29 | 2,906 | 2,978 | 2,905 | 2,978 | 100,500 | 2,978 |
| 2021-07-28 | 2,965 | 3,000 | 2,869 | 2,916 | 246,300 | 2,916 |
| 2021-07-27 | 2,955 | 3,065 | 2,955 | 3,035 | 115,300 | 3,035 |
| 2021-07-26 | 3,000 | 3,025 | 2,940 | 2,962 | 170,400 | 2,962 |
| 2021-07-21 | 3,040 | 3,080 | 2,955 | 2,996 | 145,000 | 2,996 |
| 2021-07-20 | 2,975 | 3,010 | 2,881 | 2,927 | 203,000 | 2,927 |
| 2021-07-19 | 3,020 | 3,060 | 3,005 | 3,035 | 88,700 | 3,035 |
| 2021-07-16 | 3,030 | 3,070 | 2,961 | 3,070 | 147,700 | 3,070 |
| 2021-07-15 | 3,160 | 3,175 | 3,025 | 3,075 | 142,600 | 3,075 |
| 2021-07-14 | 3,070 | 3,175 | 3,045 | 3,160 | 133,300 | 3,160 |
| 2021-07-13 | 3,040 | 3,120 | 3,025 | 3,100 | 130,300 | 3,100 |
| 2021-07-12 | 2,961 | 3,080 | 2,953 | 3,005 | 233,000 | 3,005 |
| 2021-07-09 | 2,845 | 2,930 | 2,810 | 2,918 | 136,600 | 2,918 |
| 2021-07-08 | 2,916 | 2,918 | 2,807 | 2,851 | 254,600 | 2,851 |
| 2021-07-07 | 2,945 | 2,962 | 2,909 | 2,932 | 130,300 | 2,932 |
| 2021-07-06 | 2,880 | 2,986 | 2,871 | 2,984 | 184,600 | 2,984 |
| 2021-07-05 | 2,938 | 2,944 | 2,867 | 2,880 | 104,700 | 2,880 |
| 2021-07-02 | 2,916 | 2,966 | 2,881 | 2,915 | 282,800 | 2,915 |
| 2021-07-01 | 2,920 | 2,920 | 2,833 | 2,836 | 125,100 | 2,836 |
| 2021-06-30 | 2,923 | 2,930 | 2,839 | 2,900 | 160,600 | 2,900 |
| 2021-06-29 | 2,980 | 3,025 | 2,887 | 2,920 | 232,600 | 2,920 |
| 2021-06-28 | 2,972 | 2,995 | 2,931 | 2,960 | 188,600 | 2,960 |
| 2021-06-25 | 2,880 | 2,963 | 2,852 | 2,956 | 233,500 | 2,956 |
| 2021-06-24 | 2,885 | 2,905 | 2,790 | 2,839 | 205,300 | 2,839 |
| 2021-06-23 | 2,837 | 2,929 | 2,825 | 2,865 | 231,700 | 2,865 |
| 2021-06-22 | 2,738 | 2,877 | 2,715 | 2,848 | 335,500 | 2,848 |
| 2021-06-21 | 2,649 | 2,663 | 2,580 | 2,638 | 155,700 | 2,638 |
| 2021-06-18 | 2,710 | 2,760 | 2,660 | 2,675 | 254,500 | 2,675 |
| 2021-06-17 | 2,640 | 2,723 | 2,622 | 2,719 | 207,900 | 2,719 |
| 2021-06-16 | 2,585 | 2,639 | 2,565 | 2,636 | 136,000 | 2,636 |
| 2021-06-15 | 2,619 | 2,625 | 2,567 | 2,579 | 105,200 | 2,579 |
| 2021-06-14 | 2,609 | 2,645 | 2,568 | 2,621 | 138,700 | 2,621 |
| 2021-06-11 | 2,592 | 2,663 | 2,592 | 2,645 | 226,200 | 2,645 |
| 2021-06-10 | 2,601 | 2,623 | 2,551 | 2,571 | 231,000 | 2,571 |
| 2021-06-09 | 2,673 | 2,681 | 2,586 | 2,624 | 326,900 | 2,624 |
| 2021-06-08 | 2,834 | 2,867 | 2,708 | 2,723 | 452,700 | 2,723 |
| 2021-06-07 | 2,769 | 2,825 | 2,767 | 2,813 | 289,100 | 2,813 |
| 2021-06-04 | 2,696 | 2,757 | 2,655 | 2,738 | 463,100 | 2,738 |
| 2021-06-03 | 2,542 | 2,689 | 2,529 | 2,646 | 691,400 | 2,646 |
| 2021-06-02 | 2,350 | 2,562 | 2,341 | 2,492 | 934,500 | 2,492 |
| 2021-06-01 | 2,328 | 2,345 | 2,227 | 2,309 | 301,600 | 2,309 |
| 2021-05-31 | 2,341 | 2,382 | 2,306 | 2,308 | 314,200 | 2,308 |
| 2021-05-28 | 2,238 | 2,355 | 2,219 | 2,298 | 586,500 | 2,298 |
| 2021-05-27 | 2,229 | 2,258 | 2,166 | 2,188 | 657,200 | 2,188 |
| 2021-05-26 | 2,176 | 2,204 | 2,148 | 2,199 | 164,100 | 2,199 |
| 2021-05-25 | 2,194 | 2,221 | 2,153 | 2,171 | 214,700 | 2,171 |
| 2021-05-24 | 2,152 | 2,201 | 2,120 | 2,171 | 209,400 | 2,171 |
| 2021-05-21 | 2,105 | 2,137 | 2,104 | 2,113 | 124,600 | 2,113 |
| 2021-05-20 | 2,090 | 2,154 | 2,090 | 2,097 | 140,100 | 2,097 |
| 2021-05-19 | 2,108 | 2,153 | 2,086 | 2,095 | 138,600 | 2,095 |
| 2021-05-18 | 2,110 | 2,139 | 2,055 | 2,131 | 201,400 | 2,131 |
| 2021-05-17 | 2,177 | 2,185 | 2,091 | 2,111 | 253,200 | 2,111 |
| 2021-05-14 | 2,136 | 2,176 | 2,087 | 2,151 | 199,200 | 2,151 |
| 2021-05-13 | 2,043 | 2,177 | 2,026 | 2,114 | 420,300 | 2,114 |
| 2021-05-12 | 2,183 | 2,212 | 2,063 | 2,093 | 361,200 | 2,093 |
| 2021-05-11 | 2,290 | 2,297 | 2,173 | 2,183 | 483,000 | 2,183 |
| 2021-05-10 | 2,351 | 2,382 | 2,292 | 2,308 | 236,900 | 2,308 |
| 2021-05-07 | 2,295 | 2,369 | 2,269 | 2,337 | 276,700 | 2,337 |
| 2021-05-06 | 2,332 | 2,405 | 2,302 | 2,391 | 203,100 | 2,391 |
| 2021-04-30 | 2,287 | 2,340 | 2,278 | 2,324 | 167,400 | 2,324 |
| 2021-04-28 | 2,250 | 2,309 | 2,226 | 2,287 | 180,300 | 2,287 |
| 2021-04-27 | 2,320 | 2,353 | 2,259 | 2,262 | 145,600 | 2,262 |
| 2021-04-26 | 2,390 | 2,403 | 2,321 | 2,322 | 148,800 | 2,322 |
| 2021-04-23 | 2,292 | 2,382 | 2,257 | 2,350 | 269,900 | 2,350 |
| 2021-04-22 | 2,365 | 2,387 | 2,264 | 2,292 | 240,500 | 2,292 |
| 2021-04-21 | 2,340 | 2,383 | 2,303 | 2,315 | 247,700 | 2,315 |
| 2021-04-20 | 2,422 | 2,440 | 2,362 | 2,405 | 250,200 | 2,405 |
| 2021-04-19 | 2,420 | 2,473 | 2,409 | 2,472 | 255,400 | 2,472 |
| 2021-04-16 | 2,392 | 2,441 | 2,382 | 2,395 | 225,100 | 2,395 |
| 2021-04-15 | 2,323 | 2,391 | 2,288 | 2,382 | 197,000 | 2,382 |
| 2021-04-14 | 2,369 | 2,416 | 2,320 | 2,362 | 220,000 | 2,362 |
| 2021-04-13 | 2,264 | 2,360 | 2,264 | 2,346 | 380,300 | 2,346 |
| 2021-04-12 | 2,250 | 2,259 | 2,204 | 2,248 | 174,600 | 2,248 |
| 2021-04-09 | 2,194 | 2,255 | 2,189 | 2,234 | 294,700 | 2,234 |
| 2021-04-08 | 2,171 | 2,178 | 2,132 | 2,171 | 236,600 | 2,171 |
| 2021-04-07 | 2,145 | 2,237 | 2,138 | 2,210 | 408,500 | 2,210 |
| 2021-04-06 | 2,146 | 2,185 | 2,112 | 2,123 | 293,400 | 2,123 |
| 2021-04-05 | 2,202 | 2,216 | 2,113 | 2,120 | 408,300 | 2,120 |
| 2021-04-02 | 2,303 | 2,327 | 2,176 | 2,200 | 967,700 | 2,200 |
| 2021-04-01 | 2,516 | 2,516 | 2,402 | 2,439 | 227,400 | 2,439 |
| 2021-03-31 | 2,465 | 2,530 | 2,426 | 2,471 | 387,200 | 2,471 |
| 2021-03-30 | 2,370 | 2,424 | 2,370 | 2,403 | 207,400 | 2,403 |
| 2021-03-29 | 2,375 | 2,438 | 2,325 | 2,354 | 302,400 | 2,354 |
| 2021-03-26 | 2,329 | 2,340 | 2,275 | 2,325 | 210,900 | 2,325 |
| 2021-03-25 | 2,292 | 2,332 | 2,245 | 2,328 | 202,400 | 2,328 |
| 2021-03-24 | 2,380 | 2,429 | 2,283 | 2,294 | 385,000 | 2,294 |
| 2021-03-23 | 2,359 | 2,448 | 2,358 | 2,410 | 370,400 | 2,410 |
| 2021-03-22 | 2,265 | 2,360 | 2,240 | 2,350 | 252,900 | 2,350 |
| 2021-03-19 | 2,220 | 2,333 | 2,220 | 2,276 | 621,000 | 2,276 |
| 2021-03-18 | 2,235 | 2,270 | 2,161 | 2,265 | 308,100 | 2,265 |
| 2021-03-17 | 2,114 | 2,215 | 2,103 | 2,215 | 375,100 | 2,215 |
| 2021-03-16 | 2,060 | 2,124 | 2,058 | 2,114 | 334,800 | 2,114 |
| 2021-03-15 | 2,050 | 2,060 | 2,010 | 2,035 | 120,800 | 2,035 |
| 2021-03-12 | 2,013 | 2,049 | 1,965 | 2,045 | 223,000 | 2,045 |
| 2021-03-11 | 1,888 | 2,013 | 1,888 | 2,013 | 258,400 | 2,013 |
| 2021-03-10 | 1,865 | 1,915 | 1,851 | 1,911 | 226,800 | 1,911 |
| 2021-03-09 | 1,867 | 1,867 | 1,757 | 1,836 | 437,900 | 1,836 |
| 2021-03-08 | 1,920 | 1,949 | 1,854 | 1,854 | 220,400 | 1,854 |
| 2021-03-05 | 1,880 | 1,925 | 1,835 | 1,918 | 272,900 | 1,918 |
| 2021-03-04 | 1,884 | 1,935 | 1,842 | 1,880 | 295,300 | 1,880 |
| 2021-03-03 | 2,012 | 2,070 | 1,862 | 1,909 | 672,100 | 1,909 |
| 2021-03-02 | 2,071 | 2,120 | 1,992 | 2,010 | 711,900 | 2,010 |
| 2021-03-01 | 2,064 | 2,145 | 2,028 | 2,054 | 914,700 | 2,054 |
| 2021-02-26 | 1,908 | 1,979 | 1,894 | 1,968 | 393,700 | 1,968 |
| 2021-02-25 | 1,900 | 1,971 | 1,872 | 1,948 | 497,700 | 1,948 |
| 2021-02-24 | 1,976 | 1,989 | 1,829 | 1,846 | 591,700 | 1,846 |
| 2021-02-22 | 1,969 | 1,976 | 1,904 | 1,954 | 701,900 | 1,954 |
| 2021-02-19 | 1,746 | 1,890 | 1,733 | 1,877 | 528,500 | 1,877 |
| 2021-02-18 | 1,800 | 1,813 | 1,726 | 1,729 | 470,000 | 1,729 |
| 2021-02-17 | 1,856 | 1,864 | 1,790 | 1,810 | 468,300 | 1,810 |
| 2021-02-16 | 1,893 | 1,927 | 1,861 | 1,871 | 229,400 | 1,871 |
| 2021-02-15 | 1,895 | 1,954 | 1,823 | 1,893 | 544,000 | 1,893 |
| 2021-02-12 | 2,056 | 2,070 | 1,871 | 1,880 | 1,195,500 | 1,880 |
| 2021-02-10 | 2,138 | 2,237 | 2,013 | 2,052 | 1,155,600 | 2,052 |
| 2021-02-09 | 2,141 | 2,170 | 2,076 | 2,142 | 464,400 | 2,142 |
| 2021-02-08 | 2,027 | 2,080 | 1,990 | 2,041 | 271,500 | 2,041 |
| 2021-02-05 | 2,078 | 2,081 | 2,000 | 2,024 | 294,600 | 2,024 |
| 2021-02-04 | 2,138 | 2,138 | 2,053 | 2,074 | 180,000 | 2,074 |
| 2021-02-03 | 2,158 | 2,185 | 2,124 | 2,153 | 196,500 | 2,153 |
| 2021-02-02 | 2,142 | 2,152 | 2,062 | 2,135 | 267,600 | 2,135 |
| 2021-02-01 | 2,010 | 2,160 | 2,005 | 2,127 | 348,500 | 2,127 |
| 2021-01-29 | 1,980 | 2,023 | 1,951 | 1,990 | 217,900 | 1,990 |
| 2021-01-28 | 1,995 | 2,020 | 1,935 | 1,967 | 364,600 | 1,967 |
| 2021-01-27 | 2,071 | 2,074 | 2,024 | 2,042 | 141,300 | 2,042 |
| 2021-01-26 | 2,061 | 2,104 | 2,008 | 2,083 | 172,000 | 2,083 |
| 2021-01-25 | 2,140 | 2,140 | 2,053 | 2,069 | 226,700 | 2,069 |
| 2021-01-22 | 2,153 | 2,176 | 2,131 | 2,152 | 154,100 | 2,152 |
| 2021-01-21 | 2,133 | 2,187 | 2,101 | 2,172 | 188,800 | 2,172 |
| 2021-01-20 | 2,143 | 2,164 | 2,101 | 2,144 | 179,500 | 2,144 |
| 2021-01-19 | 2,199 | 2,217 | 2,143 | 2,161 | 158,800 | 2,161 |
| 2021-01-18 | 2,086 | 2,202 | 2,058 | 2,199 | 207,400 | 2,199 |
| 2021-01-15 | 2,222 | 2,253 | 2,118 | 2,133 | 335,700 | 2,133 |
| 2021-01-14 | 2,290 | 2,355 | 2,213 | 2,243 | 220,000 | 2,243 |
| 2021-01-13 | 2,260 | 2,305 | 2,231 | 2,250 | 234,700 | 2,250 |
| 2021-01-12 | 2,308 | 2,322 | 2,242 | 2,298 | 199,700 | 2,298 |
| 2021-01-08 | 2,400 | 2,418 | 2,271 | 2,308 | 439,400 | 2,308 |
| 2021-01-07 | 2,375 | 2,403 | 2,332 | 2,401 | 203,000 | 2,401 |
| 2021-01-06 | 2,334 | 2,419 | 2,328 | 2,355 | 268,300 | 2,355 |
| 2021-01-05 | 2,240 | 2,315 | 2,186 | 2,311 | 302,100 | 2,311 |
| 2021-01-04 | 2,281 | 2,320 | 2,207 | 2,265 | 357,800 | 2,265 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2017-06-28]1株→2株 [2015-09-28]1株→2株
