6999 KOA(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 | 1,615 | 1,624 | 1,605 | 1,613 | 74,400 | 1,613 |
| 2021-12-29 | 1,615 | 1,626 | 1,608 | 1,622 | 101,900 | 1,622 |
| 2021-12-28 | 1,637 | 1,637 | 1,613 | 1,621 | 104,400 | 1,621 |
| 2021-12-27 | 1,611 | 1,619 | 1,591 | 1,611 | 97,400 | 1,611 |
| 2021-12-24 | 1,600 | 1,618 | 1,596 | 1,615 | 158,100 | 1,615 |
| 2021-12-23 | 1,577 | 1,590 | 1,573 | 1,590 | 80,300 | 1,590 |
| 2021-12-22 | 1,550 | 1,569 | 1,546 | 1,562 | 113,600 | 1,562 |
| 2021-12-21 | 1,531 | 1,550 | 1,515 | 1,541 | 205,200 | 1,541 |
| 2021-12-20 | 1,562 | 1,570 | 1,525 | 1,529 | 162,700 | 1,529 |
| 2021-12-17 | 1,613 | 1,614 | 1,579 | 1,587 | 186,600 | 1,587 |
| 2021-12-16 | 1,621 | 1,636 | 1,610 | 1,622 | 151,100 | 1,622 |
| 2021-12-15 | 1,564 | 1,607 | 1,564 | 1,594 | 87,100 | 1,594 |
| 2021-12-14 | 1,560 | 1,578 | 1,555 | 1,578 | 139,300 | 1,578 |
| 2021-12-13 | 1,578 | 1,592 | 1,568 | 1,574 | 95,500 | 1,574 |
| 2021-12-10 | 1,587 | 1,593 | 1,573 | 1,577 | 83,600 | 1,577 |
| 2021-12-09 | 1,600 | 1,616 | 1,596 | 1,597 | 133,600 | 1,597 |
| 2021-12-08 | 1,623 | 1,630 | 1,601 | 1,617 | 140,400 | 1,617 |
| 2021-12-07 | 1,564 | 1,600 | 1,556 | 1,599 | 152,300 | 1,599 |
| 2021-12-06 | 1,548 | 1,561 | 1,540 | 1,542 | 108,400 | 1,542 |
| 2021-12-03 | 1,528 | 1,560 | 1,514 | 1,560 | 140,900 | 1,560 |
| 2021-12-02 | 1,509 | 1,556 | 1,506 | 1,528 | 220,600 | 1,528 |
| 2021-12-01 | 1,550 | 1,550 | 1,501 | 1,531 | 228,800 | 1,531 |
| 2021-11-30 | 1,578 | 1,583 | 1,530 | 1,530 | 202,100 | 1,530 |
| 2021-11-29 | 1,574 | 1,594 | 1,539 | 1,541 | 230,200 | 1,541 |
| 2021-11-26 | 1,665 | 1,665 | 1,596 | 1,614 | 184,800 | 1,614 |
| 2021-11-25 | 1,669 | 1,682 | 1,659 | 1,661 | 97,600 | 1,661 |
| 2021-11-24 | 1,680 | 1,685 | 1,646 | 1,655 | 145,100 | 1,655 |
| 2021-11-22 | 1,678 | 1,690 | 1,670 | 1,680 | 153,400 | 1,680 |
| 2021-11-19 | 1,661 | 1,689 | 1,652 | 1,678 | 216,400 | 1,678 |
| 2021-11-18 | 1,660 | 1,668 | 1,640 | 1,657 | 125,500 | 1,657 |
| 2021-11-17 | 1,656 | 1,668 | 1,638 | 1,660 | 178,200 | 1,660 |
| 2021-11-16 | 1,648 | 1,662 | 1,641 | 1,644 | 171,700 | 1,644 |
| 2021-11-15 | 1,657 | 1,660 | 1,625 | 1,645 | 186,100 | 1,645 |
| 2021-11-12 | 1,609 | 1,648 | 1,609 | 1,637 | 316,500 | 1,637 |
| 2021-11-11 | 1,609 | 1,620 | 1,601 | 1,608 | 154,100 | 1,608 |
| 2021-11-10 | 1,585 | 1,624 | 1,580 | 1,616 | 288,800 | 1,616 |
| 2021-11-09 | 1,589 | 1,618 | 1,583 | 1,585 | 262,600 | 1,585 |
| 2021-11-08 | 1,615 | 1,623 | 1,565 | 1,578 | 349,200 | 1,578 |
| 2021-11-05 | 1,635 | 1,650 | 1,585 | 1,608 | 300,000 | 1,608 |
| 2021-11-04 | 1,601 | 1,638 | 1,593 | 1,635 | 354,700 | 1,635 |
| 2021-11-02 | 1,562 | 1,590 | 1,559 | 1,581 | 333,500 | 1,581 |
| 2021-11-01 | 1,550 | 1,558 | 1,537 | 1,558 | 296,200 | 1,558 |
| 2021-10-29 | 1,569 | 1,574 | 1,528 | 1,534 | 338,300 | 1,534 |
| 2021-10-28 | 1,520 | 1,568 | 1,516 | 1,558 | 812,200 | 1,558 |
| 2021-10-27 | 1,547 | 1,552 | 1,496 | 1,527 | 674,300 | 1,527 |
| 2021-10-26 | 1,533 | 1,549 | 1,505 | 1,525 | 688,700 | 1,525 |
| 2021-10-25 | 1,570 | 1,571 | 1,524 | 1,532 | 797,900 | 1,532 |
| 2021-10-22 | 1,579 | 1,619 | 1,535 | 1,578 | 1,819,400 | 1,578 |
| 2021-10-21 | 1,743 | 1,753 | 1,696 | 1,720 | 619,800 | 1,720 |
| 2021-10-20 | 1,770 | 1,792 | 1,716 | 1,719 | 424,300 | 1,719 |
| 2021-10-19 | 1,738 | 1,762 | 1,725 | 1,748 | 337,300 | 1,748 |
| 2021-10-18 | 1,722 | 1,743 | 1,696 | 1,743 | 316,800 | 1,743 |
| 2021-10-15 | 1,646 | 1,710 | 1,645 | 1,707 | 351,700 | 1,707 |
| 2021-10-14 | 1,591 | 1,602 | 1,583 | 1,600 | 162,100 | 1,600 |
| 2021-10-13 | 1,616 | 1,616 | 1,580 | 1,587 | 241,100 | 1,587 |
| 2021-10-12 | 1,615 | 1,631 | 1,603 | 1,616 | 190,000 | 1,616 |
| 2021-10-11 | 1,607 | 1,623 | 1,578 | 1,623 | 185,700 | 1,623 |
| 2021-10-08 | 1,608 | 1,625 | 1,570 | 1,580 | 254,100 | 1,580 |
| 2021-10-07 | 1,580 | 1,606 | 1,568 | 1,568 | 148,200 | 1,568 |
| 2021-10-06 | 1,613 | 1,630 | 1,548 | 1,562 | 239,600 | 1,562 |
| 2021-10-05 | 1,580 | 1,602 | 1,533 | 1,580 | 264,900 | 1,580 |
| 2021-10-04 | 1,704 | 1,710 | 1,590 | 1,611 | 364,200 | 1,611 |
| 2021-10-01 | 1,688 | 1,714 | 1,665 | 1,673 | 180,000 | 1,673 |
| 2021-09-30 | 1,749 | 1,750 | 1,706 | 1,714 | 182,800 | 1,714 |
| 2021-09-29 | 1,734 | 1,749 | 1,720 | 1,748 | 188,900 | 1,748 |
| 2021-09-28 | 1,793 | 1,793 | 1,758 | 1,789 | 183,500 | 1,789 |
| 2021-09-27 | 1,813 | 1,842 | 1,800 | 1,805 | 211,900 | 1,805 |
| 2021-09-24 | 1,800 | 1,804 | 1,779 | 1,795 | 217,000 | 1,795 |
| 2021-09-22 | 1,776 | 1,776 | 1,734 | 1,747 | 226,700 | 1,747 |
| 2021-09-21 | 1,774 | 1,801 | 1,760 | 1,778 | 235,700 | 1,778 |
| 2021-09-17 | 1,855 | 1,855 | 1,826 | 1,839 | 153,600 | 1,839 |
| 2021-09-16 | 1,868 | 1,885 | 1,828 | 1,840 | 229,900 | 1,840 |
| 2021-09-15 | 1,879 | 1,885 | 1,852 | 1,873 | 312,100 | 1,873 |
| 2021-09-14 | 1,817 | 1,909 | 1,817 | 1,904 | 487,200 | 1,904 |
| 2021-09-13 | 1,782 | 1,813 | 1,776 | 1,810 | 149,500 | 1,810 |
| 2021-09-10 | 1,760 | 1,793 | 1,742 | 1,793 | 218,600 | 1,793 |
| 2021-09-09 | 1,774 | 1,788 | 1,751 | 1,761 | 152,700 | 1,761 |
| 2021-09-08 | 1,759 | 1,785 | 1,750 | 1,785 | 203,800 | 1,785 |
| 2021-09-07 | 1,764 | 1,783 | 1,739 | 1,763 | 231,700 | 1,763 |
| 2021-09-06 | 1,740 | 1,754 | 1,723 | 1,749 | 224,600 | 1,749 |
| 2021-09-03 | 1,704 | 1,732 | 1,695 | 1,715 | 308,300 | 1,715 |
| 2021-09-02 | 1,680 | 1,716 | 1,678 | 1,715 | 337,000 | 1,715 |
| 2021-09-01 | 1,600 | 1,697 | 1,597 | 1,676 | 778,500 | 1,676 |
| 2021-08-31 | 1,584 | 1,594 | 1,563 | 1,584 | 220,900 | 1,584 |
| 2021-08-30 | 1,534 | 1,564 | 1,534 | 1,557 | 186,600 | 1,557 |
| 2021-08-27 | 1,511 | 1,527 | 1,506 | 1,518 | 129,000 | 1,518 |
| 2021-08-26 | 1,557 | 1,561 | 1,525 | 1,525 | 138,600 | 1,525 |
| 2021-08-25 | 1,553 | 1,557 | 1,514 | 1,532 | 164,700 | 1,532 |
| 2021-08-24 | 1,536 | 1,565 | 1,523 | 1,547 | 210,900 | 1,547 |
| 2021-08-23 | 1,521 | 1,532 | 1,486 | 1,527 | 307,800 | 1,527 |
| 2021-08-20 | 1,555 | 1,569 | 1,490 | 1,494 | 532,600 | 1,494 |
| 2021-08-19 | 1,630 | 1,632 | 1,568 | 1,571 | 511,700 | 1,571 |
| 2021-08-18 | 1,624 | 1,657 | 1,612 | 1,653 | 183,400 | 1,653 |
| 2021-08-17 | 1,688 | 1,705 | 1,635 | 1,639 | 328,600 | 1,639 |
| 2021-08-16 | 1,698 | 1,703 | 1,670 | 1,690 | 235,500 | 1,690 |
| 2021-08-13 | 1,739 | 1,743 | 1,697 | 1,709 | 296,200 | 1,709 |
| 2021-08-12 | 1,771 | 1,775 | 1,740 | 1,753 | 225,800 | 1,753 |
| 2021-08-11 | 1,799 | 1,799 | 1,767 | 1,774 | 253,000 | 1,774 |
| 2021-08-10 | 1,769 | 1,810 | 1,751 | 1,809 | 449,600 | 1,809 |
| 2021-08-06 | 1,759 | 1,784 | 1,746 | 1,764 | 294,300 | 1,764 |
| 2021-08-05 | 1,762 | 1,788 | 1,726 | 1,738 | 222,200 | 1,738 |
| 2021-08-04 | 1,795 | 1,813 | 1,769 | 1,776 | 392,200 | 1,776 |
| 2021-08-03 | 1,675 | 1,763 | 1,675 | 1,760 | 322,500 | 1,760 |
| 2021-08-02 | 1,700 | 1,701 | 1,671 | 1,691 | 254,000 | 1,691 |
| 2021-07-30 | 1,672 | 1,715 | 1,670 | 1,678 | 364,400 | 1,678 |
| 2021-07-29 | 1,746 | 1,754 | 1,674 | 1,694 | 513,600 | 1,694 |
| 2021-07-28 | 1,730 | 1,814 | 1,704 | 1,742 | 1,932,700 | 1,742 |
| 2021-07-27 | 1,679 | 1,699 | 1,653 | 1,688 | 354,900 | 1,688 |
| 2021-07-26 | 1,614 | 1,670 | 1,604 | 1,663 | 396,200 | 1,663 |
| 2021-07-21 | 1,646 | 1,659 | 1,569 | 1,586 | 757,300 | 1,586 |
| 2021-07-20 | 1,740 | 1,741 | 1,586 | 1,608 | 1,697,800 | 1,608 |
| 2021-07-19 | 1,592 | 1,599 | 1,558 | 1,583 | 213,500 | 1,583 |
| 2021-07-16 | 1,609 | 1,620 | 1,592 | 1,611 | 165,800 | 1,611 |
| 2021-07-15 | 1,655 | 1,658 | 1,621 | 1,627 | 118,700 | 1,627 |
| 2021-07-14 | 1,664 | 1,667 | 1,637 | 1,642 | 104,000 | 1,642 |
| 2021-07-13 | 1,649 | 1,693 | 1,645 | 1,667 | 155,000 | 1,667 |
| 2021-07-12 | 1,627 | 1,638 | 1,618 | 1,635 | 142,000 | 1,635 |
| 2021-07-09 | 1,582 | 1,593 | 1,555 | 1,587 | 180,100 | 1,587 |
| 2021-07-08 | 1,659 | 1,659 | 1,620 | 1,620 | 78,600 | 1,620 |
| 2021-07-07 | 1,654 | 1,668 | 1,644 | 1,656 | 67,500 | 1,656 |
| 2021-07-06 | 1,680 | 1,680 | 1,664 | 1,676 | 35,800 | 1,676 |
| 2021-07-05 | 1,690 | 1,694 | 1,673 | 1,673 | 46,600 | 1,673 |
| 2021-07-02 | 1,677 | 1,700 | 1,669 | 1,687 | 78,800 | 1,687 |
| 2021-07-01 | 1,725 | 1,747 | 1,677 | 1,684 | 167,800 | 1,684 |
| 2021-06-30 | 1,666 | 1,759 | 1,665 | 1,733 | 429,400 | 1,733 |
| 2021-06-29 | 1,642 | 1,660 | 1,637 | 1,656 | 96,200 | 1,656 |
| 2021-06-28 | 1,650 | 1,660 | 1,630 | 1,650 | 74,200 | 1,650 |
| 2021-06-25 | 1,636 | 1,645 | 1,613 | 1,642 | 103,000 | 1,642 |
| 2021-06-24 | 1,648 | 1,648 | 1,604 | 1,616 | 78,800 | 1,616 |
| 2021-06-23 | 1,624 | 1,638 | 1,614 | 1,634 | 86,800 | 1,634 |
| 2021-06-22 | 1,600 | 1,616 | 1,588 | 1,607 | 95,000 | 1,607 |
| 2021-06-21 | 1,600 | 1,601 | 1,550 | 1,568 | 141,600 | 1,568 |
| 2021-06-18 | 1,629 | 1,643 | 1,616 | 1,637 | 107,700 | 1,637 |
| 2021-06-17 | 1,656 | 1,656 | 1,629 | 1,632 | 77,600 | 1,632 |
| 2021-06-16 | 1,652 | 1,663 | 1,641 | 1,654 | 91,900 | 1,654 |
| 2021-06-15 | 1,642 | 1,682 | 1,640 | 1,670 | 203,100 | 1,670 |
| 2021-06-14 | 1,622 | 1,638 | 1,616 | 1,635 | 54,800 | 1,635 |
| 2021-06-11 | 1,628 | 1,636 | 1,601 | 1,611 | 105,300 | 1,611 |
| 2021-06-10 | 1,622 | 1,623 | 1,598 | 1,615 | 81,200 | 1,615 |
| 2021-06-09 | 1,635 | 1,642 | 1,625 | 1,625 | 68,200 | 1,625 |
| 2021-06-08 | 1,639 | 1,652 | 1,630 | 1,630 | 58,400 | 1,630 |
| 2021-06-07 | 1,667 | 1,669 | 1,640 | 1,642 | 131,500 | 1,642 |
| 2021-06-04 | 1,640 | 1,643 | 1,613 | 1,622 | 130,200 | 1,622 |
| 2021-06-03 | 1,623 | 1,646 | 1,591 | 1,630 | 278,000 | 1,630 |
| 2021-06-02 | 1,616 | 1,631 | 1,595 | 1,608 | 148,800 | 1,608 |
| 2021-06-01 | 1,611 | 1,654 | 1,611 | 1,641 | 190,600 | 1,641 |
| 2021-05-31 | 1,594 | 1,624 | 1,590 | 1,608 | 105,400 | 1,608 |
| 2021-05-28 | 1,561 | 1,584 | 1,561 | 1,582 | 116,900 | 1,582 |
| 2021-05-27 | 1,586 | 1,590 | 1,532 | 1,533 | 254,700 | 1,533 |
| 2021-05-26 | 1,558 | 1,589 | 1,554 | 1,586 | 137,700 | 1,586 |
| 2021-05-25 | 1,575 | 1,583 | 1,551 | 1,558 | 95,400 | 1,558 |
| 2021-05-24 | 1,550 | 1,565 | 1,550 | 1,555 | 98,100 | 1,555 |
| 2021-05-21 | 1,554 | 1,564 | 1,531 | 1,544 | 102,000 | 1,544 |
| 2021-05-20 | 1,532 | 1,554 | 1,514 | 1,544 | 133,100 | 1,544 |
| 2021-05-19 | 1,542 | 1,542 | 1,502 | 1,508 | 127,200 | 1,508 |
| 2021-05-18 | 1,565 | 1,569 | 1,533 | 1,552 | 109,200 | 1,552 |
| 2021-05-17 | 1,592 | 1,602 | 1,550 | 1,565 | 102,000 | 1,565 |
| 2021-05-14 | 1,589 | 1,599 | 1,567 | 1,573 | 152,800 | 1,573 |
| 2021-05-13 | 1,571 | 1,583 | 1,542 | 1,557 | 146,600 | 1,557 |
| 2021-05-12 | 1,645 | 1,658 | 1,580 | 1,608 | 230,700 | 1,608 |
| 2021-05-11 | 1,648 | 1,665 | 1,640 | 1,644 | 191,500 | 1,644 |
| 2021-05-10 | 1,640 | 1,680 | 1,637 | 1,665 | 378,200 | 1,665 |
| 2021-05-07 | 1,620 | 1,629 | 1,596 | 1,610 | 363,600 | 1,610 |
| 2021-05-06 | 1,560 | 1,605 | 1,543 | 1,560 | 451,200 | 1,560 |
| 2021-04-30 | 1,523 | 1,549 | 1,488 | 1,494 | 314,100 | 1,494 |
| 2021-04-28 | 1,553 | 1,561 | 1,495 | 1,514 | 364,900 | 1,514 |
| 2021-04-27 | 1,624 | 1,624 | 1,543 | 1,546 | 266,700 | 1,546 |
| 2021-04-26 | 1,637 | 1,646 | 1,608 | 1,624 | 270,900 | 1,624 |
| 2021-04-23 | 1,583 | 1,660 | 1,531 | 1,638 | 495,000 | 1,638 |
| 2021-04-22 | 1,571 | 1,586 | 1,548 | 1,583 | 134,700 | 1,583 |
| 2021-04-21 | 1,579 | 1,583 | 1,528 | 1,540 | 255,200 | 1,540 |
| 2021-04-20 | 1,702 | 1,711 | 1,606 | 1,611 | 588,000 | 1,611 |
| 2021-04-19 | 1,650 | 1,688 | 1,646 | 1,671 | 124,100 | 1,671 |
| 2021-04-16 | 1,638 | 1,652 | 1,628 | 1,643 | 83,400 | 1,643 |
| 2021-04-15 | 1,635 | 1,635 | 1,613 | 1,628 | 65,700 | 1,628 |
| 2021-04-14 | 1,626 | 1,636 | 1,594 | 1,635 | 89,200 | 1,635 |
| 2021-04-13 | 1,613 | 1,632 | 1,602 | 1,626 | 68,500 | 1,626 |
| 2021-04-12 | 1,625 | 1,625 | 1,598 | 1,610 | 50,100 | 1,610 |
| 2021-04-09 | 1,645 | 1,645 | 1,608 | 1,614 | 106,100 | 1,614 |
| 2021-04-08 | 1,658 | 1,658 | 1,617 | 1,623 | 68,900 | 1,623 |
| 2021-04-07 | 1,634 | 1,664 | 1,630 | 1,664 | 73,100 | 1,664 |
| 2021-04-06 | 1,660 | 1,666 | 1,625 | 1,634 | 113,600 | 1,634 |
| 2021-04-05 | 1,665 | 1,673 | 1,646 | 1,656 | 98,600 | 1,656 |
| 2021-04-02 | 1,597 | 1,647 | 1,585 | 1,641 | 165,200 | 1,641 |
| 2021-04-01 | 1,586 | 1,604 | 1,569 | 1,597 | 112,500 | 1,597 |
| 2021-03-31 | 1,578 | 1,592 | 1,544 | 1,565 | 172,200 | 1,565 |
| 2021-03-30 | 1,574 | 1,609 | 1,570 | 1,603 | 104,400 | 1,603 |
| 2021-03-29 | 1,623 | 1,631 | 1,575 | 1,594 | 117,800 | 1,594 |
| 2021-03-26 | 1,591 | 1,620 | 1,588 | 1,593 | 85,200 | 1,593 |
| 2021-03-25 | 1,566 | 1,606 | 1,564 | 1,591 | 81,700 | 1,591 |
| 2021-03-24 | 1,572 | 1,582 | 1,540 | 1,556 | 135,900 | 1,556 |
| 2021-03-23 | 1,610 | 1,642 | 1,595 | 1,595 | 101,500 | 1,595 |
| 2021-03-22 | 1,605 | 1,624 | 1,583 | 1,601 | 133,000 | 1,601 |
| 2021-03-19 | 1,602 | 1,618 | 1,566 | 1,618 | 159,100 | 1,618 |
| 2021-03-18 | 1,590 | 1,608 | 1,568 | 1,595 | 99,400 | 1,595 |
| 2021-03-17 | 1,573 | 1,582 | 1,554 | 1,559 | 85,800 | 1,559 |
| 2021-03-16 | 1,545 | 1,568 | 1,541 | 1,566 | 77,800 | 1,566 |
| 2021-03-15 | 1,556 | 1,559 | 1,529 | 1,542 | 79,500 | 1,542 |
| 2021-03-12 | 1,515 | 1,542 | 1,500 | 1,540 | 132,200 | 1,540 |
| 2021-03-11 | 1,510 | 1,518 | 1,497 | 1,504 | 64,800 | 1,504 |
| 2021-03-10 | 1,525 | 1,526 | 1,498 | 1,509 | 68,000 | 1,509 |
| 2021-03-09 | 1,503 | 1,511 | 1,466 | 1,503 | 96,200 | 1,503 |
| 2021-03-08 | 1,528 | 1,528 | 1,481 | 1,488 | 70,600 | 1,488 |
| 2021-03-05 | 1,460 | 1,506 | 1,445 | 1,503 | 105,400 | 1,503 |
| 2021-03-04 | 1,480 | 1,491 | 1,455 | 1,485 | 70,500 | 1,485 |
| 2021-03-03 | 1,499 | 1,509 | 1,488 | 1,503 | 72,600 | 1,503 |
| 2021-03-02 | 1,519 | 1,524 | 1,487 | 1,492 | 108,100 | 1,492 |
| 2021-03-01 | 1,474 | 1,489 | 1,458 | 1,489 | 90,200 | 1,489 |
| 2021-02-26 | 1,445 | 1,447 | 1,424 | 1,424 | 118,100 | 1,424 |
| 2021-02-25 | 1,496 | 1,500 | 1,470 | 1,470 | 63,900 | 1,470 |
| 2021-02-24 | 1,498 | 1,505 | 1,472 | 1,472 | 120,400 | 1,472 |
| 2021-02-22 | 1,522 | 1,534 | 1,510 | 1,520 | 87,000 | 1,520 |
| 2021-02-19 | 1,500 | 1,523 | 1,480 | 1,521 | 126,400 | 1,521 |
| 2021-02-18 | 1,577 | 1,578 | 1,510 | 1,518 | 197,400 | 1,518 |
| 2021-02-17 | 1,581 | 1,611 | 1,577 | 1,610 | 61,300 | 1,610 |
| 2021-02-16 | 1,604 | 1,607 | 1,577 | 1,593 | 109,900 | 1,593 |
| 2021-02-15 | 1,616 | 1,626 | 1,596 | 1,616 | 97,500 | 1,616 |
| 2021-02-12 | 1,634 | 1,634 | 1,606 | 1,616 | 87,800 | 1,616 |
| 2021-02-10 | 1,658 | 1,658 | 1,615 | 1,621 | 133,800 | 1,621 |
| 2021-02-09 | 1,670 | 1,695 | 1,650 | 1,673 | 177,500 | 1,673 |
| 2021-02-08 | 1,653 | 1,664 | 1,620 | 1,663 | 134,700 | 1,663 |
| 2021-02-05 | 1,680 | 1,690 | 1,642 | 1,662 | 118,600 | 1,662 |
| 2021-02-04 | 1,699 | 1,699 | 1,651 | 1,657 | 139,400 | 1,657 |
| 2021-02-03 | 1,717 | 1,725 | 1,671 | 1,694 | 150,500 | 1,694 |
| 2021-02-02 | 1,690 | 1,727 | 1,660 | 1,709 | 322,100 | 1,709 |
| 2021-02-01 | 1,670 | 1,717 | 1,660 | 1,693 | 403,800 | 1,693 |
| 2021-01-29 | 1,670 | 1,690 | 1,587 | 1,592 | 218,100 | 1,592 |
| 2021-01-28 | 1,670 | 1,697 | 1,631 | 1,664 | 431,600 | 1,664 |
| 2021-01-27 | 1,717 | 1,739 | 1,670 | 1,710 | 422,600 | 1,710 |
| 2021-01-26 | 1,693 | 1,702 | 1,642 | 1,687 | 308,900 | 1,687 |
| 2021-01-25 | 1,658 | 1,702 | 1,649 | 1,693 | 401,000 | 1,693 |
| 2021-01-22 | 1,580 | 1,617 | 1,559 | 1,589 | 302,600 | 1,589 |
| 2021-01-21 | 1,565 | 1,581 | 1,558 | 1,568 | 115,500 | 1,568 |
| 2021-01-20 | 1,512 | 1,550 | 1,505 | 1,550 | 115,400 | 1,550 |
| 2021-01-19 | 1,516 | 1,516 | 1,488 | 1,509 | 142,500 | 1,509 |
| 2021-01-18 | 1,501 | 1,505 | 1,468 | 1,486 | 121,900 | 1,486 |
| 2021-01-15 | 1,605 | 1,609 | 1,516 | 1,517 | 185,900 | 1,517 |
| 2021-01-14 | 1,580 | 1,609 | 1,569 | 1,600 | 229,000 | 1,600 |
| 2021-01-13 | 1,550 | 1,557 | 1,532 | 1,557 | 66,300 | 1,557 |
| 2021-01-12 | 1,532 | 1,538 | 1,517 | 1,521 | 121,400 | 1,521 |
| 2021-01-08 | 1,542 | 1,557 | 1,528 | 1,556 | 86,400 | 1,556 |
| 2021-01-07 | 1,531 | 1,570 | 1,531 | 1,542 | 152,500 | 1,542 |
| 2021-01-06 | 1,495 | 1,529 | 1,495 | 1,507 | 120,200 | 1,507 |
| 2021-01-05 | 1,464 | 1,485 | 1,454 | 1,485 | 63,900 | 1,485 |
| 2021-01-04 | 1,483 | 1,483 | 1,435 | 1,471 | 71,300 | 1,471 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
