6952 カシオ計算機(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 | 1,488 | 1,492 | 1,474 | 1,479 | 841,800 | 1,479 |
| 2021-12-29 | 1,503 | 1,514 | 1,490 | 1,496 | 521,500 | 1,496 |
| 2021-12-28 | 1,488 | 1,503 | 1,481 | 1,502 | 729,300 | 1,502 |
| 2021-12-27 | 1,490 | 1,491 | 1,467 | 1,482 | 398,200 | 1,482 |
| 2021-12-24 | 1,498 | 1,502 | 1,487 | 1,495 | 391,900 | 1,495 |
| 2021-12-23 | 1,481 | 1,498 | 1,481 | 1,495 | 661,500 | 1,495 |
| 2021-12-22 | 1,487 | 1,488 | 1,464 | 1,479 | 623,800 | 1,479 |
| 2021-12-21 | 1,477 | 1,506 | 1,473 | 1,479 | 1,055,600 | 1,479 |
| 2021-12-20 | 1,490 | 1,494 | 1,456 | 1,459 | 1,395,000 | 1,459 |
| 2021-12-17 | 1,500 | 1,505 | 1,484 | 1,496 | 1,135,900 | 1,496 |
| 2021-12-16 | 1,500 | 1,509 | 1,481 | 1,506 | 857,400 | 1,506 |
| 2021-12-15 | 1,481 | 1,496 | 1,472 | 1,478 | 833,100 | 1,478 |
| 2021-12-14 | 1,488 | 1,498 | 1,468 | 1,480 | 1,049,600 | 1,480 |
| 2021-12-13 | 1,534 | 1,539 | 1,498 | 1,514 | 959,300 | 1,514 |
| 2021-12-10 | 1,522 | 1,541 | 1,520 | 1,527 | 1,053,000 | 1,527 |
| 2021-12-09 | 1,543 | 1,558 | 1,532 | 1,536 | 1,080,100 | 1,536 |
| 2021-12-08 | 1,600 | 1,600 | 1,553 | 1,555 | 1,452,800 | 1,555 |
| 2021-12-07 | 1,566 | 1,587 | 1,548 | 1,581 | 1,760,100 | 1,581 |
| 2021-12-06 | 1,538 | 1,557 | 1,529 | 1,551 | 1,264,100 | 1,551 |
| 2021-12-03 | 1,527 | 1,535 | 1,502 | 1,535 | 1,626,600 | 1,535 |
| 2021-12-02 | 1,514 | 1,556 | 1,507 | 1,526 | 2,566,500 | 1,526 |
| 2021-12-01 | 1,459 | 1,513 | 1,453 | 1,484 | 2,402,200 | 1,484 |
| 2021-11-30 | 1,452 | 1,486 | 1,452 | 1,474 | 19,811,500 | 1,474 |
| 2021-11-29 | 1,477 | 1,487 | 1,454 | 1,461 | 3,655,100 | 1,461 |
| 2021-11-26 | 1,559 | 1,575 | 1,504 | 1,517 | 2,844,800 | 1,517 |
| 2021-11-25 | 1,588 | 1,597 | 1,576 | 1,585 | 1,418,200 | 1,585 |
| 2021-11-24 | 1,576 | 1,612 | 1,569 | 1,586 | 2,010,400 | 1,586 |
| 2021-11-22 | 1,594 | 1,597 | 1,562 | 1,581 | 1,300,000 | 1,581 |
| 2021-11-19 | 1,613 | 1,618 | 1,572 | 1,605 | 2,325,600 | 1,605 |
| 2021-11-18 | 1,625 | 1,638 | 1,590 | 1,620 | 2,000,600 | 1,620 |
| 2021-11-17 | 1,632 | 1,633 | 1,613 | 1,633 | 1,972,200 | 1,633 |
| 2021-11-16 | 1,653 | 1,655 | 1,608 | 1,631 | 2,349,700 | 1,631 |
| 2021-11-15 | 1,628 | 1,642 | 1,619 | 1,641 | 1,802,600 | 1,641 |
| 2021-11-12 | 1,601 | 1,668 | 1,601 | 1,621 | 3,218,400 | 1,621 |
| 2021-11-11 | 1,569 | 1,609 | 1,553 | 1,600 | 2,959,000 | 1,600 |
| 2021-11-10 | 1,593 | 1,601 | 1,561 | 1,568 | 1,853,200 | 1,568 |
| 2021-11-09 | 1,591 | 1,605 | 1,585 | 1,592 | 1,255,800 | 1,592 |
| 2021-11-08 | 1,627 | 1,636 | 1,598 | 1,600 | 1,260,300 | 1,600 |
| 2021-11-05 | 1,630 | 1,633 | 1,593 | 1,606 | 1,253,900 | 1,606 |
| 2021-11-04 | 1,644 | 1,647 | 1,627 | 1,638 | 1,695,500 | 1,638 |
| 2021-11-02 | 1,595 | 1,606 | 1,594 | 1,604 | 1,532,700 | 1,604 |
| 2021-11-01 | 1,624 | 1,626 | 1,601 | 1,615 | 1,672,100 | 1,615 |
| 2021-10-29 | 1,612 | 1,612 | 1,572 | 1,606 | 1,817,500 | 1,606 |
| 2021-10-28 | 1,600 | 1,609 | 1,583 | 1,595 | 3,017,400 | 1,595 |
| 2021-10-27 | 1,665 | 1,670 | 1,603 | 1,615 | 2,458,300 | 1,615 |
| 2021-10-26 | 1,682 | 1,688 | 1,664 | 1,670 | 1,054,200 | 1,670 |
| 2021-10-25 | 1,643 | 1,666 | 1,637 | 1,656 | 1,021,400 | 1,656 |
| 2021-10-22 | 1,627 | 1,672 | 1,624 | 1,663 | 1,045,100 | 1,663 |
| 2021-10-21 | 1,664 | 1,688 | 1,652 | 1,658 | 1,355,400 | 1,658 |
| 2021-10-20 | 1,684 | 1,705 | 1,678 | 1,680 | 1,487,800 | 1,680 |
| 2021-10-19 | 1,674 | 1,696 | 1,662 | 1,680 | 1,663,300 | 1,680 |
| 2021-10-18 | 1,660 | 1,677 | 1,644 | 1,650 | 1,432,300 | 1,650 |
| 2021-10-15 | 1,634 | 1,662 | 1,630 | 1,659 | 1,884,900 | 1,659 |
| 2021-10-14 | 1,612 | 1,632 | 1,602 | 1,614 | 1,608,000 | 1,614 |
| 2021-10-13 | 1,633 | 1,647 | 1,603 | 1,609 | 1,634,500 | 1,609 |
| 2021-10-12 | 1,679 | 1,700 | 1,615 | 1,621 | 2,041,500 | 1,621 |
| 2021-10-11 | 1,649 | 1,669 | 1,642 | 1,659 | 1,256,800 | 1,659 |
| 2021-10-08 | 1,634 | 1,681 | 1,631 | 1,649 | 1,640,700 | 1,649 |
| 2021-10-07 | 1,650 | 1,656 | 1,622 | 1,623 | 1,801,400 | 1,623 |
| 2021-10-06 | 1,719 | 1,730 | 1,636 | 1,648 | 2,092,500 | 1,648 |
| 2021-10-05 | 1,754 | 1,773 | 1,711 | 1,719 | 1,710,100 | 1,719 |
| 2021-10-04 | 1,820 | 1,834 | 1,785 | 1,794 | 1,301,000 | 1,794 |
| 2021-10-01 | 1,849 | 1,856 | 1,796 | 1,800 | 1,104,700 | 1,800 |
| 2021-09-30 | 1,880 | 1,895 | 1,844 | 1,857 | 1,553,000 | 1,857 |
| 2021-09-29 | 1,912 | 1,916 | 1,852 | 1,875 | 1,666,700 | 1,875 |
| 2021-09-28 | 1,908 | 1,962 | 1,876 | 1,957 | 1,770,500 | 1,957 |
| 2021-09-27 | 1,898 | 1,937 | 1,884 | 1,896 | 1,297,900 | 1,896 |
| 2021-09-24 | 1,864 | 1,885 | 1,840 | 1,882 | 1,572,700 | 1,882 |
| 2021-09-22 | 1,803 | 1,836 | 1,793 | 1,819 | 936,700 | 1,819 |
| 2021-09-21 | 1,765 | 1,830 | 1,765 | 1,813 | 1,172,600 | 1,813 |
| 2021-09-17 | 1,870 | 1,870 | 1,811 | 1,819 | 1,533,700 | 1,819 |
| 2021-09-16 | 1,884 | 1,885 | 1,847 | 1,855 | 752,800 | 1,855 |
| 2021-09-15 | 1,896 | 1,899 | 1,856 | 1,869 | 945,500 | 1,869 |
| 2021-09-14 | 1,891 | 1,917 | 1,873 | 1,912 | 1,184,200 | 1,912 |
| 2021-09-13 | 1,875 | 1,875 | 1,847 | 1,867 | 984,600 | 1,867 |
| 2021-09-10 | 1,852 | 1,889 | 1,840 | 1,885 | 1,998,000 | 1,885 |
| 2021-09-09 | 1,817 | 1,835 | 1,814 | 1,832 | 1,197,500 | 1,832 |
| 2021-09-08 | 1,797 | 1,839 | 1,786 | 1,831 | 1,657,600 | 1,831 |
| 2021-09-07 | 1,800 | 1,814 | 1,789 | 1,790 | 881,400 | 1,790 |
| 2021-09-06 | 1,793 | 1,799 | 1,771 | 1,783 | 961,300 | 1,783 |
| 2021-09-03 | 1,749 | 1,772 | 1,731 | 1,767 | 1,174,700 | 1,767 |
| 2021-09-02 | 1,737 | 1,762 | 1,723 | 1,733 | 1,010,800 | 1,733 |
| 2021-09-01 | 1,706 | 1,744 | 1,699 | 1,742 | 1,243,100 | 1,742 |
| 2021-08-31 | 1,692 | 1,714 | 1,690 | 1,699 | 1,264,400 | 1,699 |
| 2021-08-30 | 1,717 | 1,725 | 1,693 | 1,703 | 696,900 | 1,703 |
| 2021-08-27 | 1,685 | 1,699 | 1,670 | 1,690 | 924,600 | 1,690 |
| 2021-08-26 | 1,694 | 1,709 | 1,686 | 1,688 | 870,500 | 1,688 |
| 2021-08-25 | 1,717 | 1,729 | 1,692 | 1,703 | 943,300 | 1,703 |
| 2021-08-24 | 1,711 | 1,734 | 1,705 | 1,711 | 890,200 | 1,711 |
| 2021-08-23 | 1,696 | 1,710 | 1,689 | 1,695 | 741,400 | 1,695 |
| 2021-08-20 | 1,689 | 1,692 | 1,651 | 1,668 | 1,009,300 | 1,668 |
| 2021-08-19 | 1,720 | 1,734 | 1,703 | 1,705 | 914,500 | 1,705 |
| 2021-08-18 | 1,731 | 1,744 | 1,727 | 1,732 | 883,300 | 1,732 |
| 2021-08-17 | 1,805 | 1,810 | 1,750 | 1,750 | 1,234,100 | 1,750 |
| 2021-08-16 | 1,842 | 1,843 | 1,796 | 1,809 | 714,100 | 1,809 |
| 2021-08-13 | 1,861 | 1,873 | 1,852 | 1,861 | 836,600 | 1,861 |
| 2021-08-12 | 1,877 | 1,877 | 1,843 | 1,845 | 601,300 | 1,845 |
| 2021-08-11 | 1,918 | 1,926 | 1,860 | 1,861 | 883,900 | 1,861 |
| 2021-08-10 | 1,884 | 1,917 | 1,870 | 1,888 | 1,211,600 | 1,888 |
| 2021-08-06 | 1,861 | 1,908 | 1,858 | 1,896 | 943,100 | 1,896 |
| 2021-08-05 | 1,900 | 1,905 | 1,846 | 1,864 | 966,800 | 1,864 |
| 2021-08-04 | 1,795 | 1,934 | 1,787 | 1,900 | 2,273,000 | 1,900 |
| 2021-08-03 | 1,820 | 1,848 | 1,795 | 1,795 | 974,500 | 1,795 |
| 2021-08-02 | 1,781 | 1,828 | 1,781 | 1,821 | 614,500 | 1,821 |
| 2021-07-30 | 1,798 | 1,810 | 1,777 | 1,777 | 995,200 | 1,777 |
| 2021-07-29 | 1,832 | 1,839 | 1,796 | 1,808 | 644,200 | 1,808 |
| 2021-07-28 | 1,798 | 1,833 | 1,797 | 1,807 | 577,500 | 1,807 |
| 2021-07-27 | 1,802 | 1,809 | 1,780 | 1,808 | 715,700 | 1,808 |
| 2021-07-26 | 1,833 | 1,833 | 1,784 | 1,792 | 827,200 | 1,792 |
| 2021-07-21 | 1,794 | 1,835 | 1,793 | 1,796 | 735,700 | 1,796 |
| 2021-07-20 | 1,760 | 1,774 | 1,755 | 1,765 | 818,300 | 1,765 |
| 2021-07-19 | 1,792 | 1,803 | 1,772 | 1,788 | 798,600 | 1,788 |
| 2021-07-16 | 1,817 | 1,835 | 1,802 | 1,819 | 779,400 | 1,819 |
| 2021-07-15 | 1,874 | 1,882 | 1,839 | 1,840 | 1,000,800 | 1,840 |
| 2021-07-14 | 1,920 | 1,920 | 1,881 | 1,886 | 821,000 | 1,886 |
| 2021-07-13 | 1,915 | 1,942 | 1,915 | 1,937 | 1,126,900 | 1,937 |
| 2021-07-12 | 1,889 | 1,906 | 1,873 | 1,898 | 782,200 | 1,898 |
| 2021-07-09 | 1,839 | 1,858 | 1,813 | 1,857 | 1,391,900 | 1,857 |
| 2021-07-08 | 1,820 | 1,855 | 1,820 | 1,848 | 882,100 | 1,848 |
| 2021-07-07 | 1,807 | 1,842 | 1,797 | 1,828 | 644,800 | 1,828 |
| 2021-07-06 | 1,875 | 1,880 | 1,844 | 1,844 | 464,600 | 1,844 |
| 2021-07-05 | 1,858 | 1,875 | 1,854 | 1,863 | 400,400 | 1,863 |
| 2021-07-02 | 1,858 | 1,890 | 1,857 | 1,881 | 610,800 | 1,881 |
| 2021-07-01 | 1,865 | 1,882 | 1,857 | 1,874 | 707,600 | 1,874 |
| 2021-06-30 | 1,886 | 1,909 | 1,857 | 1,857 | 1,259,900 | 1,857 |
| 2021-06-29 | 1,900 | 1,904 | 1,870 | 1,886 | 1,016,900 | 1,886 |
| 2021-06-28 | 1,955 | 1,969 | 1,915 | 1,919 | 765,400 | 1,919 |
| 2021-06-25 | 1,933 | 1,956 | 1,913 | 1,950 | 1,207,700 | 1,950 |
| 2021-06-24 | 1,897 | 1,920 | 1,884 | 1,908 | 803,300 | 1,908 |
| 2021-06-23 | 1,903 | 1,924 | 1,890 | 1,894 | 1,048,800 | 1,894 |
| 2021-06-22 | 1,877 | 1,927 | 1,873 | 1,913 | 1,423,900 | 1,913 |
| 2021-06-21 | 1,850 | 1,854 | 1,788 | 1,812 | 1,360,500 | 1,812 |
| 2021-06-18 | 1,887 | 1,890 | 1,864 | 1,880 | 940,900 | 1,880 |
| 2021-06-17 | 1,895 | 1,900 | 1,862 | 1,873 | 778,700 | 1,873 |
| 2021-06-16 | 1,908 | 1,914 | 1,889 | 1,904 | 533,500 | 1,904 |
| 2021-06-15 | 1,908 | 1,939 | 1,903 | 1,906 | 765,600 | 1,906 |
| 2021-06-14 | 1,911 | 1,932 | 1,895 | 1,905 | 496,500 | 1,905 |
| 2021-06-11 | 1,915 | 1,924 | 1,878 | 1,881 | 1,291,100 | 1,881 |
| 2021-06-10 | 1,953 | 1,968 | 1,917 | 1,921 | 813,900 | 1,921 |
| 2021-06-09 | 1,941 | 1,986 | 1,912 | 1,953 | 1,244,500 | 1,953 |
| 2021-06-08 | 1,948 | 1,961 | 1,934 | 1,939 | 811,200 | 1,939 |
| 2021-06-07 | 1,971 | 1,977 | 1,937 | 1,951 | 979,400 | 1,951 |
| 2021-06-04 | 1,950 | 1,984 | 1,942 | 1,975 | 1,336,100 | 1,975 |
| 2021-06-03 | 1,898 | 1,978 | 1,895 | 1,950 | 1,899,200 | 1,950 |
| 2021-06-02 | 1,890 | 1,890 | 1,850 | 1,868 | 1,028,800 | 1,868 |
| 2021-06-01 | 1,906 | 1,913 | 1,858 | 1,870 | 843,000 | 1,870 |
| 2021-05-31 | 1,926 | 1,926 | 1,893 | 1,905 | 909,100 | 1,905 |
| 2021-05-28 | 1,949 | 1,967 | 1,926 | 1,926 | 1,669,900 | 1,926 |
| 2021-05-27 | 1,867 | 1,909 | 1,864 | 1,898 | 3,617,900 | 1,898 |
| 2021-05-26 | 1,822 | 1,892 | 1,821 | 1,860 | 1,688,000 | 1,860 |
| 2021-05-25 | 1,819 | 1,842 | 1,791 | 1,792 | 1,234,600 | 1,792 |
| 2021-05-24 | 1,768 | 1,825 | 1,767 | 1,819 | 1,617,600 | 1,819 |
| 2021-05-21 | 1,786 | 1,794 | 1,764 | 1,767 | 1,378,000 | 1,767 |
| 2021-05-20 | 1,756 | 1,800 | 1,749 | 1,795 | 1,189,400 | 1,795 |
| 2021-05-19 | 1,744 | 1,768 | 1,735 | 1,767 | 1,641,300 | 1,767 |
| 2021-05-18 | 1,743 | 1,779 | 1,737 | 1,768 | 1,784,600 | 1,768 |
| 2021-05-17 | 1,767 | 1,777 | 1,751 | 1,765 | 1,302,600 | 1,765 |
| 2021-05-14 | 1,774 | 1,789 | 1,712 | 1,763 | 2,624,100 | 1,763 |
| 2021-05-13 | 1,904 | 1,916 | 1,871 | 1,877 | 1,185,300 | 1,877 |
| 2021-05-12 | 1,897 | 1,920 | 1,887 | 1,914 | 1,314,100 | 1,914 |
| 2021-05-11 | 1,956 | 1,965 | 1,884 | 1,894 | 1,127,000 | 1,894 |
| 2021-05-10 | 1,964 | 1,990 | 1,956 | 1,984 | 1,070,600 | 1,984 |
| 2021-05-07 | 1,950 | 1,964 | 1,938 | 1,963 | 753,000 | 1,963 |
| 2021-05-06 | 1,950 | 1,955 | 1,928 | 1,949 | 971,900 | 1,949 |
| 2021-04-30 | 1,980 | 1,990 | 1,922 | 1,931 | 1,144,100 | 1,931 |
| 2021-04-28 | 1,950 | 1,972 | 1,929 | 1,961 | 642,400 | 1,961 |
| 2021-04-27 | 1,945 | 1,958 | 1,933 | 1,937 | 861,600 | 1,937 |
| 2021-04-26 | 1,912 | 1,936 | 1,897 | 1,927 | 758,500 | 1,927 |
| 2021-04-23 | 1,886 | 1,898 | 1,875 | 1,893 | 1,091,400 | 1,893 |
| 2021-04-22 | 1,855 | 1,878 | 1,832 | 1,874 | 1,002,900 | 1,874 |
| 2021-04-21 | 1,861 | 1,876 | 1,836 | 1,843 | 1,180,600 | 1,843 |
| 2021-04-20 | 1,929 | 1,937 | 1,867 | 1,907 | 2,032,400 | 1,907 |
| 2021-04-19 | 1,996 | 2,002 | 1,938 | 1,953 | 1,228,100 | 1,953 |
| 2021-04-16 | 2,024 | 2,035 | 1,985 | 1,991 | 926,100 | 1,991 |
| 2021-04-15 | 2,069 | 2,076 | 2,019 | 2,021 | 1,096,300 | 2,021 |
| 2021-04-14 | 2,077 | 2,104 | 2,060 | 2,086 | 517,400 | 2,086 |
| 2021-04-13 | 2,073 | 2,100 | 2,051 | 2,085 | 646,400 | 2,085 |
| 2021-04-12 | 2,122 | 2,126 | 2,070 | 2,076 | 445,300 | 2,076 |
| 2021-04-09 | 2,109 | 2,150 | 2,095 | 2,124 | 1,143,300 | 2,124 |
| 2021-04-08 | 2,086 | 2,094 | 2,030 | 2,087 | 910,700 | 2,087 |
| 2021-04-07 | 2,084 | 2,094 | 2,048 | 2,066 | 735,900 | 2,066 |
| 2021-04-06 | 2,134 | 2,138 | 2,055 | 2,070 | 854,000 | 2,070 |
| 2021-04-05 | 2,099 | 2,115 | 2,086 | 2,112 | 562,700 | 2,112 |
| 2021-04-02 | 2,084 | 2,105 | 2,077 | 2,085 | 652,700 | 2,085 |
| 2021-04-01 | 2,089 | 2,131 | 2,066 | 2,080 | 836,600 | 2,080 |
| 2021-03-31 | 2,103 | 2,145 | 2,082 | 2,085 | 1,115,500 | 2,085 |
| 2021-03-30 | 2,070 | 2,099 | 2,033 | 2,096 | 856,500 | 2,096 |
| 2021-03-29 | 2,094 | 2,100 | 2,041 | 2,060 | 917,600 | 2,060 |
| 2021-03-26 | 2,054 | 2,084 | 2,041 | 2,071 | 808,600 | 2,071 |
| 2021-03-25 | 1,960 | 2,032 | 1,957 | 2,024 | 1,087,900 | 2,024 |
| 2021-03-24 | 2,037 | 2,037 | 1,986 | 1,998 | 1,057,100 | 1,998 |
| 2021-03-23 | 2,083 | 2,090 | 2,051 | 2,069 | 1,021,200 | 2,069 |
| 2021-03-22 | 2,108 | 2,114 | 2,043 | 2,043 | 1,261,100 | 2,043 |
| 2021-03-19 | 2,101 | 2,161 | 2,090 | 2,134 | 1,546,700 | 2,134 |
| 2021-03-18 | 2,128 | 2,157 | 2,104 | 2,112 | 968,400 | 2,112 |
| 2021-03-17 | 2,151 | 2,155 | 2,111 | 2,133 | 619,200 | 2,133 |
| 2021-03-16 | 2,185 | 2,199 | 2,158 | 2,164 | 587,800 | 2,164 |
| 2021-03-15 | 2,190 | 2,203 | 2,167 | 2,174 | 661,600 | 2,174 |
| 2021-03-12 | 2,133 | 2,188 | 2,090 | 2,182 | 1,541,500 | 2,182 |
| 2021-03-11 | 2,136 | 2,166 | 2,130 | 2,141 | 729,900 | 2,141 |
| 2021-03-10 | 2,114 | 2,138 | 2,101 | 2,121 | 847,900 | 2,121 |
| 2021-03-09 | 2,125 | 2,151 | 2,097 | 2,150 | 882,900 | 2,150 |
| 2021-03-08 | 2,174 | 2,180 | 2,103 | 2,113 | 1,057,800 | 2,113 |
| 2021-03-05 | 2,070 | 2,162 | 2,057 | 2,137 | 2,050,000 | 2,137 |
| 2021-03-04 | 2,079 | 2,083 | 2,016 | 2,044 | 852,400 | 2,044 |
| 2021-03-03 | 2,097 | 2,110 | 2,073 | 2,084 | 971,600 | 2,084 |
| 2021-03-02 | 2,170 | 2,189 | 2,066 | 2,084 | 1,139,100 | 2,084 |
| 2021-03-01 | 2,084 | 2,130 | 2,069 | 2,120 | 992,100 | 2,120 |
| 2021-02-26 | 2,104 | 2,105 | 2,041 | 2,052 | 1,548,800 | 2,052 |
| 2021-02-25 | 2,100 | 2,124 | 2,079 | 2,119 | 1,276,200 | 2,119 |
| 2021-02-24 | 2,068 | 2,106 | 2,019 | 2,072 | 1,331,600 | 2,072 |
| 2021-02-22 | 2,083 | 2,107 | 2,050 | 2,055 | 815,900 | 2,055 |
| 2021-02-19 | 2,013 | 2,052 | 1,998 | 2,045 | 1,046,200 | 2,045 |
| 2021-02-18 | 2,006 | 2,024 | 1,965 | 2,001 | 899,500 | 2,001 |
| 2021-02-17 | 1,964 | 2,009 | 1,957 | 1,977 | 944,300 | 1,977 |
| 2021-02-16 | 1,978 | 1,997 | 1,967 | 1,979 | 1,040,800 | 1,979 |
| 2021-02-15 | 1,995 | 2,023 | 1,961 | 1,996 | 876,300 | 1,996 |
| 2021-02-12 | 2,000 | 2,003 | 1,968 | 2,001 | 1,418,000 | 2,001 |
| 2021-02-10 | 1,910 | 1,982 | 1,907 | 1,976 | 999,700 | 1,976 |
| 2021-02-09 | 1,995 | 1,996 | 1,926 | 1,937 | 1,176,100 | 1,937 |
| 2021-02-08 | 2,007 | 2,046 | 1,991 | 2,004 | 1,155,900 | 2,004 |
| 2021-02-05 | 1,950 | 2,011 | 1,941 | 2,011 | 1,135,500 | 2,011 |
| 2021-02-04 | 1,999 | 2,007 | 1,948 | 1,954 | 909,400 | 1,954 |
| 2021-02-03 | 2,019 | 2,020 | 1,964 | 1,999 | 1,410,600 | 1,999 |
| 2021-02-02 | 1,951 | 2,023 | 1,951 | 2,015 | 1,955,500 | 2,015 |
| 2021-02-01 | 1,930 | 1,990 | 1,891 | 1,951 | 2,426,300 | 1,951 |
| 2021-01-29 | 1,837 | 1,859 | 1,814 | 1,850 | 1,663,500 | 1,850 |
| 2021-01-28 | 1,766 | 1,874 | 1,766 | 1,856 | 3,166,300 | 1,856 |
| 2021-01-27 | 1,794 | 1,835 | 1,784 | 1,815 | 1,273,000 | 1,815 |
| 2021-01-26 | 1,768 | 1,793 | 1,761 | 1,793 | 872,300 | 1,793 |
| 2021-01-25 | 1,800 | 1,800 | 1,746 | 1,769 | 1,081,500 | 1,769 |
| 2021-01-22 | 1,801 | 1,814 | 1,785 | 1,812 | 990,700 | 1,812 |
| 2021-01-21 | 1,815 | 1,823 | 1,792 | 1,805 | 1,046,200 | 1,805 |
| 2021-01-20 | 1,771 | 1,807 | 1,756 | 1,787 | 1,333,700 | 1,787 |
| 2021-01-19 | 1,798 | 1,803 | 1,745 | 1,754 | 1,227,900 | 1,754 |
| 2021-01-18 | 1,821 | 1,821 | 1,784 | 1,790 | 705,200 | 1,790 |
| 2021-01-15 | 1,838 | 1,858 | 1,824 | 1,840 | 681,700 | 1,840 |
| 2021-01-14 | 1,822 | 1,868 | 1,808 | 1,848 | 1,077,400 | 1,848 |
| 2021-01-13 | 1,850 | 1,860 | 1,818 | 1,834 | 914,200 | 1,834 |
| 2021-01-12 | 1,815 | 1,876 | 1,799 | 1,871 | 1,546,700 | 1,871 |
| 2021-01-08 | 1,861 | 1,863 | 1,784 | 1,807 | 1,661,700 | 1,807 |
| 2021-01-07 | 1,876 | 1,889 | 1,835 | 1,847 | 1,475,000 | 1,847 |
| 2021-01-06 | 1,849 | 1,864 | 1,820 | 1,824 | 718,400 | 1,824 |
| 2021-01-05 | 1,850 | 1,854 | 1,812 | 1,846 | 1,068,800 | 1,846 |
| 2021-01-04 | 1,887 | 1,894 | 1,853 | 1,862 | 699,600 | 1,862 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
