6409 (株)キトー 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 | 1,997 | 2,002 | 1,984 | 1,986 | 24,900 | 1,986 |
| 2021-12-29 | 1,985 | 2,015 | 1,980 | 1,998 | 34,400 | 1,998 |
| 2021-12-28 | 1,905 | 1,981 | 1,900 | 1,977 | 49,400 | 1,977 |
| 2021-12-27 | 1,875 | 1,895 | 1,866 | 1,882 | 17,300 | 1,882 |
| 2021-12-24 | 1,861 | 1,879 | 1,846 | 1,872 | 17,600 | 1,872 |
| 2021-12-23 | 1,846 | 1,853 | 1,831 | 1,851 | 15,700 | 1,851 |
| 2021-12-22 | 1,882 | 1,882 | 1,834 | 1,837 | 25,000 | 1,837 |
| 2021-12-21 | 1,850 | 1,882 | 1,839 | 1,865 | 38,400 | 1,865 |
| 2021-12-20 | 1,887 | 1,887 | 1,820 | 1,826 | 41,100 | 1,826 |
| 2021-12-17 | 1,933 | 1,933 | 1,884 | 1,905 | 36,600 | 1,905 |
| 2021-12-16 | 1,940 | 1,946 | 1,927 | 1,944 | 29,800 | 1,944 |
| 2021-12-15 | 1,912 | 1,939 | 1,910 | 1,911 | 27,900 | 1,911 |
| 2021-12-14 | 1,907 | 1,919 | 1,895 | 1,912 | 34,700 | 1,912 |
| 2021-12-13 | 1,899 | 1,923 | 1,874 | 1,897 | 26,900 | 1,897 |
| 2021-12-10 | 1,921 | 1,945 | 1,875 | 1,883 | 50,800 | 1,883 |
| 2021-12-09 | 1,925 | 1,925 | 1,867 | 1,881 | 31,100 | 1,881 |
| 2021-12-08 | 1,891 | 1,938 | 1,874 | 1,925 | 52,500 | 1,925 |
| 2021-12-07 | 1,817 | 1,891 | 1,811 | 1,885 | 52,100 | 1,885 |
| 2021-12-06 | 1,840 | 1,865 | 1,806 | 1,817 | 53,900 | 1,817 |
| 2021-12-03 | 1,805 | 1,835 | 1,776 | 1,835 | 21,300 | 1,835 |
| 2021-12-02 | 1,787 | 1,844 | 1,785 | 1,798 | 50,100 | 1,798 |
| 2021-12-01 | 1,754 | 1,809 | 1,751 | 1,787 | 41,800 | 1,787 |
| 2021-11-30 | 1,794 | 1,848 | 1,753 | 1,754 | 47,500 | 1,754 |
| 2021-11-29 | 1,800 | 1,825 | 1,763 | 1,770 | 44,600 | 1,770 |
| 2021-11-26 | 1,860 | 1,860 | 1,805 | 1,820 | 37,200 | 1,820 |
| 2021-11-25 | 1,856 | 1,885 | 1,840 | 1,867 | 40,600 | 1,867 |
| 2021-11-24 | 1,890 | 1,926 | 1,860 | 1,874 | 65,200 | 1,874 |
| 2021-11-22 | 1,859 | 1,890 | 1,841 | 1,889 | 34,600 | 1,889 |
| 2021-11-19 | 1,848 | 1,868 | 1,836 | 1,858 | 49,700 | 1,858 |
| 2021-11-18 | 1,848 | 1,888 | 1,820 | 1,838 | 34,800 | 1,838 |
| 2021-11-17 | 1,830 | 1,889 | 1,830 | 1,858 | 104,500 | 1,858 |
| 2021-11-16 | 1,793 | 1,864 | 1,793 | 1,841 | 131,700 | 1,841 |
| 2021-11-15 | 1,780 | 1,797 | 1,757 | 1,770 | 34,500 | 1,770 |
| 2021-11-12 | 1,706 | 1,759 | 1,706 | 1,754 | 31,000 | 1,754 |
| 2021-11-11 | 1,721 | 1,723 | 1,691 | 1,691 | 35,000 | 1,691 |
| 2021-11-10 | 1,730 | 1,763 | 1,713 | 1,721 | 26,600 | 1,721 |
| 2021-11-09 | 1,755 | 1,792 | 1,726 | 1,730 | 49,600 | 1,730 |
| 2021-11-08 | 1,750 | 1,758 | 1,730 | 1,742 | 41,400 | 1,742 |
| 2021-11-05 | 1,781 | 1,792 | 1,731 | 1,731 | 87,600 | 1,731 |
| 2021-11-04 | 1,660 | 1,896 | 1,656 | 1,896 | 148,900 | 1,896 |
| 2021-11-02 | 1,626 | 1,656 | 1,613 | 1,637 | 33,600 | 1,637 |
| 2021-11-01 | 1,590 | 1,625 | 1,590 | 1,625 | 27,000 | 1,625 |
| 2021-10-29 | 1,599 | 1,599 | 1,569 | 1,573 | 23,400 | 1,573 |
| 2021-10-28 | 1,554 | 1,606 | 1,535 | 1,603 | 96,900 | 1,603 |
| 2021-10-27 | 1,588 | 1,597 | 1,564 | 1,566 | 18,400 | 1,566 |
| 2021-10-26 | 1,588 | 1,594 | 1,578 | 1,588 | 14,200 | 1,588 |
| 2021-10-25 | 1,595 | 1,595 | 1,569 | 1,570 | 16,100 | 1,570 |
| 2021-10-22 | 1,616 | 1,619 | 1,595 | 1,600 | 26,300 | 1,600 |
| 2021-10-21 | 1,623 | 1,633 | 1,592 | 1,592 | 24,300 | 1,592 |
| 2021-10-20 | 1,658 | 1,658 | 1,645 | 1,651 | 27,100 | 1,651 |
| 2021-10-19 | 1,619 | 1,651 | 1,617 | 1,651 | 27,500 | 1,651 |
| 2021-10-18 | 1,601 | 1,615 | 1,581 | 1,615 | 39,500 | 1,615 |
| 2021-10-15 | 1,560 | 1,601 | 1,560 | 1,595 | 31,600 | 1,595 |
| 2021-10-14 | 1,543 | 1,546 | 1,525 | 1,546 | 19,000 | 1,546 |
| 2021-10-13 | 1,542 | 1,550 | 1,525 | 1,525 | 36,300 | 1,525 |
| 2021-10-12 | 1,580 | 1,580 | 1,538 | 1,542 | 33,400 | 1,542 |
| 2021-10-11 | 1,550 | 1,590 | 1,542 | 1,586 | 32,900 | 1,586 |
| 2021-10-08 | 1,580 | 1,591 | 1,548 | 1,548 | 42,100 | 1,548 |
| 2021-10-07 | 1,566 | 1,581 | 1,542 | 1,547 | 52,900 | 1,547 |
| 2021-10-06 | 1,638 | 1,645 | 1,566 | 1,566 | 79,400 | 1,566 |
| 2021-10-05 | 1,632 | 1,632 | 1,593 | 1,602 | 52,500 | 1,602 |
| 2021-10-04 | 1,758 | 1,760 | 1,656 | 1,666 | 35,900 | 1,666 |
| 2021-10-01 | 1,775 | 1,776 | 1,724 | 1,726 | 41,600 | 1,726 |
| 2021-09-30 | 1,827 | 1,840 | 1,808 | 1,808 | 31,400 | 1,808 |
| 2021-09-29 | 1,818 | 1,893 | 1,768 | 1,817 | 90,300 | 1,817 |
| 2021-09-28 | 1,830 | 1,860 | 1,818 | 1,854 | 33,100 | 1,854 |
| 2021-09-27 | 1,872 | 1,872 | 1,825 | 1,830 | 22,500 | 1,830 |
| 2021-09-24 | 1,854 | 1,866 | 1,840 | 1,863 | 26,600 | 1,863 |
| 2021-09-22 | 1,832 | 1,850 | 1,814 | 1,824 | 29,600 | 1,824 |
| 2021-09-21 | 1,849 | 1,860 | 1,841 | 1,845 | 35,500 | 1,845 |
| 2021-09-17 | 1,906 | 1,917 | 1,885 | 1,917 | 43,500 | 1,917 |
| 2021-09-16 | 1,883 | 1,910 | 1,882 | 1,906 | 30,700 | 1,906 |
| 2021-09-15 | 1,880 | 1,888 | 1,857 | 1,883 | 29,300 | 1,883 |
| 2021-09-14 | 1,801 | 1,897 | 1,801 | 1,897 | 44,900 | 1,897 |
| 2021-09-13 | 1,780 | 1,802 | 1,780 | 1,801 | 29,100 | 1,801 |
| 2021-09-10 | 1,763 | 1,780 | 1,759 | 1,780 | 51,500 | 1,780 |
| 2021-09-09 | 1,775 | 1,775 | 1,751 | 1,757 | 38,400 | 1,757 |
| 2021-09-08 | 1,770 | 1,782 | 1,750 | 1,768 | 39,600 | 1,768 |
| 2021-09-07 | 1,760 | 1,776 | 1,746 | 1,765 | 38,700 | 1,765 |
| 2021-09-06 | 1,705 | 1,741 | 1,705 | 1,741 | 28,600 | 1,741 |
| 2021-09-03 | 1,688 | 1,705 | 1,680 | 1,705 | 26,900 | 1,705 |
| 2021-09-02 | 1,671 | 1,686 | 1,657 | 1,686 | 15,500 | 1,686 |
| 2021-09-01 | 1,666 | 1,676 | 1,650 | 1,671 | 16,400 | 1,671 |
| 2021-08-31 | 1,667 | 1,681 | 1,659 | 1,661 | 19,300 | 1,661 |
| 2021-08-30 | 1,676 | 1,689 | 1,656 | 1,678 | 25,500 | 1,678 |
| 2021-08-27 | 1,673 | 1,690 | 1,657 | 1,673 | 13,100 | 1,673 |
| 2021-08-26 | 1,698 | 1,698 | 1,677 | 1,688 | 14,400 | 1,688 |
| 2021-08-25 | 1,691 | 1,726 | 1,684 | 1,698 | 15,700 | 1,698 |
| 2021-08-24 | 1,673 | 1,708 | 1,673 | 1,708 | 21,300 | 1,708 |
| 2021-08-23 | 1,632 | 1,682 | 1,632 | 1,673 | 26,700 | 1,673 |
| 2021-08-20 | 1,637 | 1,654 | 1,628 | 1,632 | 27,800 | 1,632 |
| 2021-08-19 | 1,672 | 1,672 | 1,610 | 1,610 | 21,800 | 1,610 |
| 2021-08-18 | 1,648 | 1,698 | 1,640 | 1,683 | 16,800 | 1,683 |
| 2021-08-17 | 1,692 | 1,705 | 1,650 | 1,659 | 16,300 | 1,659 |
| 2021-08-16 | 1,736 | 1,736 | 1,664 | 1,674 | 31,500 | 1,674 |
| 2021-08-13 | 1,756 | 1,756 | 1,711 | 1,729 | 15,200 | 1,729 |
| 2021-08-12 | 1,768 | 1,768 | 1,749 | 1,756 | 15,100 | 1,756 |
| 2021-08-11 | 1,726 | 1,761 | 1,723 | 1,760 | 25,000 | 1,760 |
| 2021-08-10 | 1,736 | 1,764 | 1,715 | 1,727 | 32,400 | 1,727 |
| 2021-08-06 | 1,685 | 1,705 | 1,661 | 1,705 | 19,600 | 1,705 |
| 2021-08-05 | 1,660 | 1,692 | 1,640 | 1,660 | 21,500 | 1,660 |
| 2021-08-04 | 1,710 | 1,710 | 1,650 | 1,660 | 17,800 | 1,660 |
| 2021-08-03 | 1,745 | 1,745 | 1,701 | 1,701 | 7,800 | 1,701 |
| 2021-08-02 | 1,711 | 1,747 | 1,706 | 1,743 | 23,800 | 1,743 |
| 2021-07-30 | 1,656 | 1,693 | 1,645 | 1,692 | 34,000 | 1,692 |
| 2021-07-29 | 1,670 | 1,670 | 1,650 | 1,664 | 8,600 | 1,664 |
| 2021-07-28 | 1,677 | 1,684 | 1,661 | 1,662 | 7,100 | 1,662 |
| 2021-07-27 | 1,692 | 1,695 | 1,675 | 1,691 | 12,500 | 1,691 |
| 2021-07-26 | 1,689 | 1,689 | 1,669 | 1,689 | 10,500 | 1,689 |
| 2021-07-21 | 1,652 | 1,657 | 1,642 | 1,652 | 18,400 | 1,652 |
| 2021-07-20 | 1,638 | 1,663 | 1,614 | 1,614 | 38,900 | 1,614 |
| 2021-07-19 | 1,648 | 1,649 | 1,623 | 1,636 | 21,700 | 1,636 |
| 2021-07-16 | 1,676 | 1,687 | 1,664 | 1,664 | 9,800 | 1,664 |
| 2021-07-15 | 1,697 | 1,697 | 1,675 | 1,675 | 20,400 | 1,675 |
| 2021-07-14 | 1,689 | 1,723 | 1,686 | 1,706 | 18,400 | 1,706 |
| 2021-07-13 | 1,692 | 1,704 | 1,679 | 1,702 | 19,700 | 1,702 |
| 2021-07-12 | 1,677 | 1,700 | 1,667 | 1,682 | 30,900 | 1,682 |
| 2021-07-09 | 1,611 | 1,663 | 1,609 | 1,655 | 44,300 | 1,655 |
| 2021-07-08 | 1,642 | 1,664 | 1,631 | 1,631 | 37,900 | 1,631 |
| 2021-07-07 | 1,649 | 1,677 | 1,638 | 1,643 | 45,900 | 1,643 |
| 2021-07-06 | 1,685 | 1,696 | 1,674 | 1,679 | 15,700 | 1,679 |
| 2021-07-05 | 1,666 | 1,692 | 1,666 | 1,686 | 15,500 | 1,686 |
| 2021-07-02 | 1,654 | 1,691 | 1,654 | 1,688 | 28,300 | 1,688 |
| 2021-07-01 | 1,666 | 1,670 | 1,646 | 1,654 | 20,500 | 1,654 |
| 2021-06-30 | 1,698 | 1,701 | 1,666 | 1,672 | 15,800 | 1,672 |
| 2021-06-29 | 1,722 | 1,722 | 1,676 | 1,690 | 30,400 | 1,690 |
| 2021-06-28 | 1,747 | 1,761 | 1,715 | 1,732 | 38,800 | 1,732 |
| 2021-06-25 | 1,725 | 1,746 | 1,725 | 1,739 | 26,500 | 1,739 |
| 2021-06-24 | 1,678 | 1,714 | 1,676 | 1,713 | 31,800 | 1,713 |
| 2021-06-23 | 1,701 | 1,707 | 1,676 | 1,686 | 20,400 | 1,686 |
| 2021-06-22 | 1,628 | 1,712 | 1,627 | 1,701 | 55,500 | 1,701 |
| 2021-06-21 | 1,620 | 1,620 | 1,575 | 1,578 | 43,900 | 1,578 |
| 2021-06-18 | 1,689 | 1,689 | 1,636 | 1,637 | 27,400 | 1,637 |
| 2021-06-17 | 1,688 | 1,698 | 1,672 | 1,673 | 17,300 | 1,673 |
| 2021-06-16 | 1,694 | 1,700 | 1,684 | 1,700 | 28,200 | 1,700 |
| 2021-06-15 | 1,724 | 1,724 | 1,690 | 1,695 | 22,500 | 1,695 |
| 2021-06-14 | 1,702 | 1,732 | 1,690 | 1,723 | 24,100 | 1,723 |
| 2021-06-11 | 1,702 | 1,702 | 1,663 | 1,676 | 48,200 | 1,676 |
| 2021-06-10 | 1,739 | 1,739 | 1,690 | 1,705 | 29,700 | 1,705 |
| 2021-06-09 | 1,759 | 1,759 | 1,713 | 1,724 | 24,400 | 1,724 |
| 2021-06-08 | 1,805 | 1,805 | 1,754 | 1,759 | 24,700 | 1,759 |
| 2021-06-07 | 1,820 | 1,856 | 1,804 | 1,811 | 36,900 | 1,811 |
| 2021-06-04 | 1,781 | 1,817 | 1,777 | 1,804 | 32,800 | 1,804 |
| 2021-06-03 | 1,768 | 1,794 | 1,752 | 1,791 | 41,900 | 1,791 |
| 2021-06-02 | 1,735 | 1,763 | 1,730 | 1,750 | 40,300 | 1,750 |
| 2021-06-01 | 1,695 | 1,733 | 1,684 | 1,723 | 46,200 | 1,723 |
| 2021-05-31 | 1,760 | 1,760 | 1,682 | 1,695 | 42,900 | 1,695 |
| 2021-05-28 | 1,780 | 1,781 | 1,751 | 1,759 | 34,300 | 1,759 |
| 2021-05-27 | 1,773 | 1,807 | 1,766 | 1,766 | 48,600 | 1,766 |
| 2021-05-26 | 1,745 | 1,786 | 1,745 | 1,773 | 41,400 | 1,773 |
| 2021-05-25 | 1,745 | 1,780 | 1,744 | 1,766 | 42,100 | 1,766 |
| 2021-05-24 | 1,743 | 1,778 | 1,743 | 1,758 | 23,200 | 1,758 |
| 2021-05-21 | 1,728 | 1,783 | 1,726 | 1,760 | 25,200 | 1,760 |
| 2021-05-20 | 1,721 | 1,748 | 1,710 | 1,739 | 26,000 | 1,739 |
| 2021-05-19 | 1,776 | 1,781 | 1,728 | 1,738 | 34,900 | 1,738 |
| 2021-05-18 | 1,787 | 1,804 | 1,773 | 1,800 | 42,400 | 1,800 |
| 2021-05-17 | 1,800 | 1,823 | 1,767 | 1,787 | 71,400 | 1,787 |
| 2021-05-14 | 1,788 | 1,811 | 1,761 | 1,764 | 66,200 | 1,764 |
| 2021-05-13 | 1,850 | 1,850 | 1,770 | 1,771 | 63,200 | 1,771 |
| 2021-05-12 | 1,873 | 1,874 | 1,807 | 1,818 | 87,200 | 1,818 |
| 2021-05-11 | 1,824 | 1,947 | 1,817 | 1,869 | 202,900 | 1,869 |
| 2021-05-10 | 1,799 | 1,830 | 1,788 | 1,824 | 64,600 | 1,824 |
| 2021-05-07 | 1,800 | 1,814 | 1,788 | 1,793 | 35,500 | 1,793 |
| 2021-05-06 | 1,800 | 1,818 | 1,759 | 1,793 | 49,200 | 1,793 |
| 2021-04-30 | 1,786 | 1,794 | 1,779 | 1,784 | 41,700 | 1,784 |
| 2021-04-28 | 1,763 | 1,805 | 1,750 | 1,796 | 54,500 | 1,796 |
| 2021-04-27 | 1,799 | 1,811 | 1,761 | 1,761 | 31,500 | 1,761 |
| 2021-04-26 | 1,810 | 1,813 | 1,783 | 1,799 | 32,400 | 1,799 |
| 2021-04-23 | 1,800 | 1,812 | 1,782 | 1,782 | 19,300 | 1,782 |
| 2021-04-22 | 1,828 | 1,828 | 1,788 | 1,802 | 47,700 | 1,802 |
| 2021-04-21 | 1,767 | 1,824 | 1,767 | 1,817 | 49,100 | 1,817 |
| 2021-04-20 | 1,819 | 1,832 | 1,777 | 1,795 | 98,400 | 1,795 |
| 2021-04-19 | 1,859 | 1,882 | 1,829 | 1,834 | 78,200 | 1,834 |
| 2021-04-16 | 1,820 | 1,855 | 1,820 | 1,855 | 74,100 | 1,855 |
| 2021-04-15 | 1,820 | 1,823 | 1,805 | 1,822 | 47,900 | 1,822 |
| 2021-04-14 | 1,830 | 1,840 | 1,799 | 1,822 | 34,300 | 1,822 |
| 2021-04-13 | 1,827 | 1,856 | 1,814 | 1,824 | 72,100 | 1,824 |
| 2021-04-12 | 1,810 | 1,837 | 1,803 | 1,823 | 53,000 | 1,823 |
| 2021-04-09 | 1,812 | 1,827 | 1,785 | 1,804 | 40,800 | 1,804 |
| 2021-04-08 | 1,841 | 1,841 | 1,802 | 1,816 | 35,900 | 1,816 |
| 2021-04-07 | 1,789 | 1,844 | 1,789 | 1,841 | 77,900 | 1,841 |
| 2021-04-06 | 1,740 | 1,801 | 1,737 | 1,789 | 60,900 | 1,789 |
| 2021-04-05 | 1,736 | 1,770 | 1,699 | 1,748 | 67,300 | 1,748 |
| 2021-04-02 | 1,780 | 1,786 | 1,727 | 1,736 | 71,600 | 1,736 |
| 2021-04-01 | 1,824 | 1,836 | 1,771 | 1,780 | 59,000 | 1,780 |
| 2021-03-31 | 1,812 | 1,860 | 1,802 | 1,825 | 80,700 | 1,825 |
| 2021-03-30 | 1,837 | 1,837 | 1,767 | 1,821 | 73,100 | 1,821 |
| 2021-03-29 | 1,901 | 1,923 | 1,824 | 1,855 | 121,100 | 1,855 |
| 2021-03-26 | 1,814 | 1,877 | 1,814 | 1,873 | 85,800 | 1,873 |
| 2021-03-25 | 1,729 | 1,813 | 1,729 | 1,804 | 98,600 | 1,804 |
| 2021-03-24 | 1,713 | 1,756 | 1,685 | 1,718 | 93,800 | 1,718 |
| 2021-03-23 | 1,740 | 1,757 | 1,709 | 1,713 | 45,900 | 1,713 |
| 2021-03-22 | 1,703 | 1,741 | 1,702 | 1,736 | 42,300 | 1,736 |
| 2021-03-19 | 1,674 | 1,737 | 1,668 | 1,737 | 67,300 | 1,737 |
| 2021-03-18 | 1,670 | 1,697 | 1,657 | 1,697 | 48,500 | 1,697 |
| 2021-03-17 | 1,661 | 1,664 | 1,639 | 1,651 | 33,500 | 1,651 |
| 2021-03-16 | 1,662 | 1,696 | 1,650 | 1,684 | 60,800 | 1,684 |
| 2021-03-15 | 1,630 | 1,668 | 1,598 | 1,662 | 101,700 | 1,662 |
| 2021-03-12 | 1,598 | 1,629 | 1,590 | 1,611 | 85,200 | 1,611 |
| 2021-03-11 | 1,608 | 1,620 | 1,595 | 1,608 | 59,100 | 1,608 |
| 2021-03-10 | 1,668 | 1,669 | 1,595 | 1,613 | 89,000 | 1,613 |
| 2021-03-09 | 1,567 | 1,638 | 1,557 | 1,628 | 118,700 | 1,628 |
| 2021-03-08 | 1,532 | 1,551 | 1,526 | 1,551 | 85,300 | 1,551 |
| 2021-03-05 | 1,480 | 1,505 | 1,457 | 1,505 | 77,900 | 1,505 |
| 2021-03-04 | 1,480 | 1,481 | 1,445 | 1,465 | 36,400 | 1,465 |
| 2021-03-03 | 1,450 | 1,500 | 1,447 | 1,493 | 60,600 | 1,493 |
| 2021-03-02 | 1,478 | 1,494 | 1,437 | 1,444 | 69,500 | 1,444 |
| 2021-03-01 | 1,441 | 1,467 | 1,434 | 1,461 | 110,800 | 1,461 |
| 2021-02-26 | 1,443 | 1,460 | 1,429 | 1,438 | 128,200 | 1,438 |
| 2021-02-25 | 1,450 | 1,469 | 1,430 | 1,457 | 85,900 | 1,457 |
| 2021-02-24 | 1,470 | 1,489 | 1,458 | 1,469 | 71,400 | 1,469 |
| 2021-02-22 | 1,488 | 1,495 | 1,465 | 1,472 | 45,000 | 1,472 |
| 2021-02-19 | 1,478 | 1,481 | 1,456 | 1,475 | 61,900 | 1,475 |
| 2021-02-18 | 1,484 | 1,484 | 1,456 | 1,478 | 78,200 | 1,478 |
| 2021-02-17 | 1,460 | 1,483 | 1,456 | 1,478 | 28,400 | 1,478 |
| 2021-02-16 | 1,505 | 1,505 | 1,461 | 1,479 | 84,700 | 1,479 |
| 2021-02-15 | 1,540 | 1,540 | 1,501 | 1,508 | 32,400 | 1,508 |
| 2021-02-12 | 1,565 | 1,569 | 1,523 | 1,524 | 19,800 | 1,524 |
| 2021-02-10 | 1,509 | 1,564 | 1,509 | 1,562 | 57,200 | 1,562 |
| 2021-02-09 | 1,487 | 1,515 | 1,487 | 1,509 | 46,500 | 1,509 |
| 2021-02-08 | 1,498 | 1,516 | 1,495 | 1,500 | 44,700 | 1,500 |
| 2021-02-05 | 1,536 | 1,536 | 1,498 | 1,498 | 44,600 | 1,498 |
| 2021-02-04 | 1,538 | 1,538 | 1,506 | 1,518 | 19,600 | 1,518 |
| 2021-02-03 | 1,523 | 1,541 | 1,523 | 1,538 | 33,800 | 1,538 |
| 2021-02-02 | 1,520 | 1,521 | 1,506 | 1,520 | 29,100 | 1,520 |
| 2021-02-01 | 1,523 | 1,537 | 1,510 | 1,523 | 31,700 | 1,523 |
| 2021-01-29 | 1,529 | 1,553 | 1,517 | 1,518 | 40,700 | 1,518 |
| 2021-01-28 | 1,532 | 1,557 | 1,516 | 1,528 | 169,000 | 1,528 |
| 2021-01-27 | 1,555 | 1,590 | 1,550 | 1,563 | 79,200 | 1,563 |
| 2021-01-26 | 1,571 | 1,581 | 1,543 | 1,555 | 69,000 | 1,555 |
| 2021-01-25 | 1,554 | 1,599 | 1,550 | 1,581 | 50,200 | 1,581 |
| 2021-01-22 | 1,552 | 1,568 | 1,534 | 1,535 | 46,300 | 1,535 |
| 2021-01-21 | 1,570 | 1,604 | 1,570 | 1,576 | 54,200 | 1,576 |
| 2021-01-20 | 1,570 | 1,600 | 1,569 | 1,588 | 55,500 | 1,588 |
| 2021-01-19 | 1,571 | 1,588 | 1,557 | 1,578 | 36,300 | 1,578 |
| 2021-01-18 | 1,593 | 1,599 | 1,574 | 1,582 | 33,500 | 1,582 |
| 2021-01-15 | 1,610 | 1,621 | 1,581 | 1,597 | 54,600 | 1,597 |
| 2021-01-14 | 1,599 | 1,625 | 1,583 | 1,616 | 58,700 | 1,616 |
| 2021-01-13 | 1,568 | 1,610 | 1,560 | 1,609 | 60,500 | 1,609 |
| 2021-01-12 | 1,561 | 1,563 | 1,521 | 1,557 | 61,300 | 1,557 |
| 2021-01-08 | 1,580 | 1,596 | 1,552 | 1,593 | 49,500 | 1,593 |
| 2021-01-07 | 1,534 | 1,602 | 1,534 | 1,582 | 67,700 | 1,582 |
| 2021-01-06 | 1,490 | 1,509 | 1,476 | 1,505 | 33,400 | 1,505 |
| 2021-01-05 | 1,497 | 1,516 | 1,480 | 1,491 | 31,400 | 1,491 |
| 2021-01-04 | 1,554 | 1,554 | 1,489 | 1,519 | 16,500 | 1,519 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株
