7242 カヤバ(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 | 3,210 | 3,250 | 3,175 | 3,225 | 123,400 | 3,225 |
| 2021-12-29 | 3,150 | 3,210 | 3,130 | 3,200 | 213,600 | 3,200 |
| 2021-12-28 | 3,140 | 3,150 | 3,090 | 3,110 | 148,900 | 3,110 |
| 2021-12-27 | 3,055 | 3,075 | 3,030 | 3,075 | 91,200 | 3,075 |
| 2021-12-24 | 3,055 | 3,095 | 3,040 | 3,070 | 117,300 | 3,070 |
| 2021-12-23 | 2,992 | 3,045 | 2,990 | 3,045 | 125,900 | 3,045 |
| 2021-12-22 | 2,950 | 2,972 | 2,932 | 2,960 | 78,600 | 2,960 |
| 2021-12-21 | 2,981 | 2,981 | 2,913 | 2,919 | 90,300 | 2,919 |
| 2021-12-20 | 2,999 | 3,010 | 2,940 | 2,940 | 159,200 | 2,940 |
| 2021-12-17 | 2,987 | 3,015 | 2,957 | 2,974 | 88,600 | 2,974 |
| 2021-12-16 | 2,991 | 3,015 | 2,986 | 3,015 | 62,300 | 3,015 |
| 2021-12-15 | 2,902 | 2,985 | 2,902 | 2,954 | 84,200 | 2,954 |
| 2021-12-14 | 2,930 | 2,955 | 2,907 | 2,907 | 64,300 | 2,907 |
| 2021-12-13 | 2,980 | 2,991 | 2,940 | 2,951 | 42,700 | 2,951 |
| 2021-12-10 | 2,987 | 2,996 | 2,952 | 2,959 | 57,600 | 2,959 |
| 2021-12-09 | 3,010 | 3,020 | 2,972 | 2,981 | 58,700 | 2,981 |
| 2021-12-08 | 3,080 | 3,080 | 3,030 | 3,030 | 87,000 | 3,030 |
| 2021-12-07 | 3,050 | 3,075 | 3,015 | 3,075 | 114,300 | 3,075 |
| 2021-12-06 | 2,989 | 3,015 | 2,942 | 2,995 | 95,600 | 2,995 |
| 2021-12-03 | 2,886 | 2,967 | 2,880 | 2,967 | 129,400 | 2,967 |
| 2021-12-02 | 2,846 | 2,868 | 2,806 | 2,853 | 191,700 | 2,853 |
| 2021-12-01 | 2,893 | 2,920 | 2,855 | 2,896 | 117,200 | 2,896 |
| 2021-11-30 | 2,985 | 3,005 | 2,904 | 2,904 | 131,300 | 2,904 |
| 2021-11-29 | 2,960 | 2,987 | 2,920 | 2,938 | 207,600 | 2,938 |
| 2021-11-26 | 3,060 | 3,065 | 2,983 | 3,015 | 120,400 | 3,015 |
| 2021-11-25 | 3,115 | 3,130 | 3,060 | 3,065 | 54,500 | 3,065 |
| 2021-11-24 | 3,150 | 3,195 | 3,105 | 3,105 | 56,700 | 3,105 |
| 2021-11-22 | 3,135 | 3,170 | 3,105 | 3,150 | 56,700 | 3,150 |
| 2021-11-19 | 3,095 | 3,170 | 3,085 | 3,165 | 68,600 | 3,165 |
| 2021-11-18 | 3,075 | 3,115 | 3,065 | 3,110 | 67,000 | 3,110 |
| 2021-11-17 | 3,130 | 3,130 | 3,080 | 3,090 | 80,500 | 3,090 |
| 2021-11-16 | 3,085 | 3,130 | 3,080 | 3,090 | 103,200 | 3,090 |
| 2021-11-15 | 3,050 | 3,060 | 3,015 | 3,050 | 81,700 | 3,050 |
| 2021-11-12 | 3,090 | 3,120 | 3,035 | 3,055 | 105,600 | 3,055 |
| 2021-11-11 | 3,060 | 3,095 | 3,045 | 3,055 | 64,000 | 3,055 |
| 2021-11-10 | 3,145 | 3,145 | 3,045 | 3,075 | 136,500 | 3,075 |
| 2021-11-09 | 3,225 | 3,240 | 3,125 | 3,125 | 146,800 | 3,125 |
| 2021-11-08 | 3,150 | 3,270 | 3,150 | 3,200 | 404,900 | 3,200 |
| 2021-11-05 | 3,095 | 3,095 | 3,005 | 3,030 | 146,900 | 3,030 |
| 2021-11-04 | 3,045 | 3,095 | 3,030 | 3,095 | 128,900 | 3,095 |
| 2021-11-02 | 3,080 | 3,090 | 3,015 | 3,015 | 77,500 | 3,015 |
| 2021-11-01 | 3,080 | 3,110 | 3,065 | 3,095 | 92,400 | 3,095 |
| 2021-10-29 | 3,065 | 3,090 | 3,040 | 3,040 | 110,000 | 3,040 |
| 2021-10-28 | 3,050 | 3,060 | 3,010 | 3,055 | 219,600 | 3,055 |
| 2021-10-27 | 3,085 | 3,085 | 3,040 | 3,080 | 60,600 | 3,080 |
| 2021-10-26 | 3,075 | 3,095 | 3,055 | 3,090 | 54,100 | 3,090 |
| 2021-10-25 | 3,020 | 3,070 | 3,015 | 3,045 | 77,400 | 3,045 |
| 2021-10-22 | 3,010 | 3,045 | 3,000 | 3,020 | 84,900 | 3,020 |
| 2021-10-21 | 3,090 | 3,095 | 3,015 | 3,015 | 92,200 | 3,015 |
| 2021-10-20 | 3,125 | 3,130 | 3,065 | 3,065 | 81,300 | 3,065 |
| 2021-10-19 | 3,160 | 3,160 | 3,115 | 3,115 | 71,700 | 3,115 |
| 2021-10-18 | 3,115 | 3,185 | 3,115 | 3,165 | 111,500 | 3,165 |
| 2021-10-15 | 3,070 | 3,105 | 3,060 | 3,100 | 90,500 | 3,100 |
| 2021-10-14 | 3,035 | 3,060 | 3,005 | 3,060 | 72,900 | 3,060 |
| 2021-10-13 | 3,090 | 3,095 | 3,035 | 3,040 | 72,300 | 3,040 |
| 2021-10-12 | 3,050 | 3,110 | 3,050 | 3,095 | 87,800 | 3,095 |
| 2021-10-11 | 3,025 | 3,080 | 3,020 | 3,075 | 113,700 | 3,075 |
| 2021-10-08 | 3,000 | 3,090 | 2,988 | 3,015 | 157,900 | 3,015 |
| 2021-10-07 | 2,977 | 2,987 | 2,926 | 2,960 | 113,800 | 2,960 |
| 2021-10-06 | 2,998 | 3,055 | 2,961 | 2,988 | 167,500 | 2,988 |
| 2021-10-05 | 2,970 | 3,015 | 2,955 | 2,980 | 177,300 | 2,980 |
| 2021-10-04 | 3,040 | 3,050 | 2,983 | 3,000 | 133,000 | 3,000 |
| 2021-10-01 | 3,010 | 3,030 | 2,965 | 2,990 | 128,100 | 2,990 |
| 2021-09-30 | 3,110 | 3,115 | 3,035 | 3,040 | 110,100 | 3,040 |
| 2021-09-29 | 3,050 | 3,105 | 3,050 | 3,105 | 95,200 | 3,105 |
| 2021-09-28 | 3,140 | 3,155 | 3,095 | 3,150 | 89,000 | 3,150 |
| 2021-09-27 | 3,115 | 3,125 | 3,090 | 3,095 | 71,200 | 3,095 |
| 2021-09-24 | 3,100 | 3,115 | 3,065 | 3,080 | 104,500 | 3,080 |
| 2021-09-22 | 3,030 | 3,045 | 2,999 | 3,000 | 112,100 | 3,000 |
| 2021-09-21 | 3,055 | 3,080 | 3,030 | 3,040 | 103,500 | 3,040 |
| 2021-09-17 | 3,155 | 3,170 | 3,125 | 3,140 | 89,800 | 3,140 |
| 2021-09-16 | 3,180 | 3,205 | 3,130 | 3,155 | 106,400 | 3,155 |
| 2021-09-15 | 3,155 | 3,170 | 3,120 | 3,140 | 180,200 | 3,140 |
| 2021-09-14 | 3,160 | 3,210 | 3,160 | 3,195 | 108,600 | 3,195 |
| 2021-09-13 | 3,160 | 3,170 | 3,120 | 3,160 | 134,500 | 3,160 |
| 2021-09-10 | 3,160 | 3,195 | 3,160 | 3,195 | 118,900 | 3,195 |
| 2021-09-09 | 3,195 | 3,230 | 3,175 | 3,180 | 109,900 | 3,180 |
| 2021-09-08 | 3,170 | 3,225 | 3,155 | 3,225 | 113,300 | 3,225 |
| 2021-09-07 | 3,235 | 3,250 | 3,180 | 3,205 | 101,100 | 3,205 |
| 2021-09-06 | 3,240 | 3,265 | 3,180 | 3,195 | 147,500 | 3,195 |
| 2021-09-03 | 3,120 | 3,195 | 3,120 | 3,175 | 118,200 | 3,175 |
| 2021-09-02 | 3,125 | 3,125 | 3,055 | 3,095 | 96,500 | 3,095 |
| 2021-09-01 | 3,115 | 3,135 | 3,080 | 3,115 | 108,600 | 3,115 |
| 2021-08-31 | 3,135 | 3,135 | 3,040 | 3,110 | 162,300 | 3,110 |
| 2021-08-30 | 3,100 | 3,120 | 3,075 | 3,095 | 100,900 | 3,095 |
| 2021-08-27 | 3,010 | 3,055 | 2,994 | 3,030 | 121,100 | 3,030 |
| 2021-08-26 | 3,050 | 3,075 | 2,990 | 3,010 | 98,000 | 3,010 |
| 2021-08-25 | 3,030 | 3,070 | 2,990 | 3,030 | 104,400 | 3,030 |
| 2021-08-24 | 3,005 | 3,070 | 3,005 | 3,025 | 97,200 | 3,025 |
| 2021-08-23 | 2,933 | 3,005 | 2,912 | 2,971 | 156,100 | 2,971 |
| 2021-08-20 | 3,085 | 3,085 | 2,908 | 2,913 | 345,600 | 2,913 |
| 2021-08-19 | 3,195 | 3,195 | 3,090 | 3,095 | 120,800 | 3,095 |
| 2021-08-18 | 3,130 | 3,220 | 3,105 | 3,170 | 137,700 | 3,170 |
| 2021-08-17 | 3,245 | 3,255 | 3,160 | 3,160 | 135,100 | 3,160 |
| 2021-08-16 | 3,300 | 3,300 | 3,205 | 3,235 | 134,600 | 3,235 |
| 2021-08-13 | 3,355 | 3,375 | 3,320 | 3,345 | 87,400 | 3,345 |
| 2021-08-12 | 3,420 | 3,440 | 3,385 | 3,395 | 73,200 | 3,395 |
| 2021-08-11 | 3,385 | 3,405 | 3,350 | 3,370 | 87,700 | 3,370 |
| 2021-08-10 | 3,355 | 3,455 | 3,350 | 3,360 | 137,500 | 3,360 |
| 2021-08-06 | 3,350 | 3,390 | 3,150 | 3,345 | 479,200 | 3,345 |
| 2021-08-05 | 3,505 | 3,530 | 3,485 | 3,505 | 144,700 | 3,505 |
| 2021-08-04 | 3,630 | 3,635 | 3,550 | 3,565 | 84,400 | 3,565 |
| 2021-08-03 | 3,600 | 3,635 | 3,570 | 3,575 | 55,800 | 3,575 |
| 2021-08-02 | 3,600 | 3,630 | 3,600 | 3,615 | 48,200 | 3,615 |
| 2021-07-30 | 3,640 | 3,650 | 3,585 | 3,585 | 84,200 | 3,585 |
| 2021-07-29 | 3,615 | 3,660 | 3,615 | 3,650 | 94,700 | 3,650 |
| 2021-07-28 | 3,640 | 3,650 | 3,600 | 3,630 | 93,200 | 3,630 |
| 2021-07-27 | 3,650 | 3,670 | 3,625 | 3,635 | 42,800 | 3,635 |
| 2021-07-26 | 3,650 | 3,680 | 3,630 | 3,645 | 69,200 | 3,645 |
| 2021-07-21 | 3,575 | 3,615 | 3,550 | 3,580 | 101,900 | 3,580 |
| 2021-07-20 | 3,535 | 3,550 | 3,480 | 3,485 | 118,700 | 3,485 |
| 2021-07-19 | 3,625 | 3,635 | 3,555 | 3,590 | 97,100 | 3,590 |
| 2021-07-16 | 3,660 | 3,715 | 3,645 | 3,695 | 55,800 | 3,695 |
| 2021-07-15 | 3,660 | 3,680 | 3,630 | 3,660 | 65,200 | 3,660 |
| 2021-07-14 | 3,725 | 3,760 | 3,700 | 3,710 | 63,000 | 3,710 |
| 2021-07-13 | 3,755 | 3,790 | 3,740 | 3,745 | 38,000 | 3,745 |
| 2021-07-12 | 3,780 | 3,780 | 3,735 | 3,745 | 54,300 | 3,745 |
| 2021-07-09 | 3,640 | 3,700 | 3,585 | 3,685 | 115,100 | 3,685 |
| 2021-07-08 | 3,720 | 3,750 | 3,675 | 3,675 | 79,700 | 3,675 |
| 2021-07-07 | 3,690 | 3,730 | 3,670 | 3,695 | 67,300 | 3,695 |
| 2021-07-06 | 3,755 | 3,805 | 3,755 | 3,760 | 64,000 | 3,760 |
| 2021-07-05 | 3,800 | 3,800 | 3,755 | 3,755 | 47,100 | 3,755 |
| 2021-07-02 | 3,815 | 3,870 | 3,810 | 3,845 | 93,500 | 3,845 |
| 2021-07-01 | 3,765 | 3,775 | 3,700 | 3,765 | 76,300 | 3,765 |
| 2021-06-30 | 3,790 | 3,825 | 3,755 | 3,760 | 72,100 | 3,760 |
| 2021-06-29 | 3,895 | 3,895 | 3,750 | 3,785 | 98,600 | 3,785 |
| 2021-06-28 | 3,920 | 3,960 | 3,885 | 3,895 | 114,800 | 3,895 |
| 2021-06-25 | 3,845 | 3,900 | 3,835 | 3,860 | 102,000 | 3,860 |
| 2021-06-24 | 3,785 | 3,800 | 3,760 | 3,775 | 54,400 | 3,775 |
| 2021-06-23 | 3,760 | 3,780 | 3,725 | 3,770 | 79,800 | 3,770 |
| 2021-06-22 | 3,730 | 3,790 | 3,715 | 3,785 | 112,800 | 3,785 |
| 2021-06-21 | 3,610 | 3,655 | 3,575 | 3,590 | 211,700 | 3,590 |
| 2021-06-18 | 3,815 | 3,815 | 3,725 | 3,725 | 158,100 | 3,725 |
| 2021-06-17 | 3,905 | 3,905 | 3,850 | 3,850 | 104,700 | 3,850 |
| 2021-06-16 | 3,910 | 3,975 | 3,905 | 3,925 | 90,800 | 3,925 |
| 2021-06-15 | 3,925 | 3,935 | 3,905 | 3,920 | 69,600 | 3,920 |
| 2021-06-14 | 3,950 | 3,970 | 3,910 | 3,920 | 65,300 | 3,920 |
| 2021-06-11 | 3,970 | 3,980 | 3,910 | 3,925 | 121,300 | 3,925 |
| 2021-06-10 | 4,035 | 4,035 | 3,965 | 3,985 | 114,200 | 3,985 |
| 2021-06-09 | 4,060 | 4,095 | 4,045 | 4,055 | 83,500 | 4,055 |
| 2021-06-08 | 4,090 | 4,115 | 4,050 | 4,065 | 138,100 | 4,065 |
| 2021-06-07 | 4,175 | 4,180 | 4,090 | 4,110 | 120,500 | 4,110 |
| 2021-06-04 | 4,050 | 4,130 | 4,025 | 4,125 | 112,300 | 4,125 |
| 2021-06-03 | 4,095 | 4,115 | 3,995 | 4,045 | 162,000 | 4,045 |
| 2021-06-02 | 3,950 | 4,085 | 3,935 | 4,085 | 207,600 | 4,085 |
| 2021-06-01 | 3,870 | 3,930 | 3,860 | 3,915 | 157,700 | 3,915 |
| 2021-05-31 | 3,810 | 3,865 | 3,775 | 3,825 | 155,100 | 3,825 |
| 2021-05-28 | 3,775 | 3,880 | 3,775 | 3,845 | 317,600 | 3,845 |
| 2021-05-27 | 3,720 | 3,745 | 3,660 | 3,660 | 111,800 | 3,660 |
| 2021-05-26 | 3,690 | 3,740 | 3,670 | 3,695 | 91,500 | 3,695 |
| 2021-05-25 | 3,735 | 3,735 | 3,685 | 3,700 | 85,500 | 3,700 |
| 2021-05-24 | 3,725 | 3,775 | 3,715 | 3,715 | 103,300 | 3,715 |
| 2021-05-21 | 3,725 | 3,760 | 3,660 | 3,695 | 142,200 | 3,695 |
| 2021-05-20 | 3,760 | 3,820 | 3,710 | 3,755 | 141,500 | 3,755 |
| 2021-05-19 | 3,650 | 3,770 | 3,650 | 3,750 | 202,800 | 3,750 |
| 2021-05-18 | 3,645 | 3,780 | 3,645 | 3,720 | 326,900 | 3,720 |
| 2021-05-17 | 3,705 | 3,835 | 3,625 | 3,640 | 426,900 | 3,640 |
| 2021-05-14 | 3,700 | 3,885 | 3,680 | 3,710 | 873,400 | 3,710 |
| 2021-05-13 | 3,095 | 3,225 | 3,080 | 3,195 | 255,300 | 3,195 |
| 2021-05-12 | 3,180 | 3,180 | 3,030 | 3,150 | 224,700 | 3,150 |
| 2021-05-11 | 3,175 | 3,215 | 3,095 | 3,115 | 214,200 | 3,115 |
| 2021-05-10 | 3,200 | 3,220 | 3,130 | 3,195 | 162,200 | 3,195 |
| 2021-05-07 | 3,000 | 3,120 | 2,974 | 3,100 | 207,900 | 3,100 |
| 2021-05-06 | 2,984 | 3,005 | 2,952 | 2,966 | 104,800 | 2,966 |
| 2021-04-30 | 2,895 | 2,951 | 2,885 | 2,926 | 111,800 | 2,926 |
| 2021-04-28 | 2,852 | 2,907 | 2,851 | 2,892 | 128,400 | 2,892 |
| 2021-04-27 | 2,849 | 2,887 | 2,837 | 2,861 | 70,800 | 2,861 |
| 2021-04-26 | 2,889 | 2,895 | 2,845 | 2,851 | 68,800 | 2,851 |
| 2021-04-23 | 2,853 | 2,890 | 2,841 | 2,869 | 66,600 | 2,869 |
| 2021-04-22 | 2,872 | 2,903 | 2,850 | 2,879 | 93,300 | 2,879 |
| 2021-04-21 | 2,906 | 2,908 | 2,818 | 2,833 | 156,500 | 2,833 |
| 2021-04-20 | 3,015 | 3,015 | 2,943 | 2,950 | 100,500 | 2,950 |
| 2021-04-19 | 3,030 | 3,050 | 3,010 | 3,045 | 41,300 | 3,045 |
| 2021-04-16 | 3,030 | 3,030 | 2,987 | 3,025 | 48,500 | 3,025 |
| 2021-04-15 | 2,970 | 3,050 | 2,970 | 3,025 | 63,600 | 3,025 |
| 2021-04-14 | 2,990 | 2,990 | 2,939 | 2,979 | 77,800 | 2,979 |
| 2021-04-13 | 2,960 | 2,999 | 2,954 | 2,993 | 65,300 | 2,993 |
| 2021-04-12 | 2,924 | 2,957 | 2,915 | 2,953 | 60,800 | 2,953 |
| 2021-04-09 | 2,962 | 2,980 | 2,910 | 2,910 | 110,600 | 2,910 |
| 2021-04-08 | 2,990 | 2,990 | 2,938 | 2,948 | 80,900 | 2,948 |
| 2021-04-07 | 3,025 | 3,045 | 2,980 | 2,995 | 82,400 | 2,995 |
| 2021-04-06 | 3,050 | 3,050 | 2,968 | 2,995 | 87,100 | 2,995 |
| 2021-04-05 | 3,030 | 3,065 | 3,025 | 3,055 | 46,900 | 3,055 |
| 2021-04-02 | 2,990 | 3,035 | 2,980 | 3,030 | 88,600 | 3,030 |
| 2021-04-01 | 3,080 | 3,080 | 2,988 | 2,995 | 167,300 | 2,995 |
| 2021-03-31 | 3,095 | 3,095 | 3,015 | 3,020 | 147,500 | 3,020 |
| 2021-03-30 | 3,060 | 3,105 | 3,030 | 3,105 | 100,000 | 3,105 |
| 2021-03-29 | 3,125 | 3,140 | 3,035 | 3,080 | 137,000 | 3,080 |
| 2021-03-26 | 3,095 | 3,115 | 3,070 | 3,095 | 84,100 | 3,095 |
| 2021-03-25 | 3,005 | 3,135 | 3,005 | 3,040 | 171,100 | 3,040 |
| 2021-03-24 | 3,065 | 3,090 | 2,998 | 3,025 | 208,600 | 3,025 |
| 2021-03-23 | 3,275 | 3,275 | 3,135 | 3,135 | 129,100 | 3,135 |
| 2021-03-22 | 3,305 | 3,310 | 3,265 | 3,275 | 110,200 | 3,275 |
| 2021-03-19 | 3,295 | 3,325 | 3,270 | 3,325 | 144,900 | 3,325 |
| 2021-03-18 | 3,340 | 3,350 | 3,255 | 3,325 | 148,100 | 3,325 |
| 2021-03-17 | 3,340 | 3,340 | 3,255 | 3,325 | 225,700 | 3,325 |
| 2021-03-16 | 3,225 | 3,260 | 3,200 | 3,255 | 127,700 | 3,255 |
| 2021-03-15 | 3,150 | 3,225 | 3,145 | 3,190 | 167,200 | 3,190 |
| 2021-03-12 | 3,080 | 3,130 | 3,055 | 3,120 | 149,600 | 3,120 |
| 2021-03-11 | 3,080 | 3,130 | 3,055 | 3,075 | 209,400 | 3,075 |
| 2021-03-10 | 3,035 | 3,090 | 2,972 | 2,999 | 161,000 | 2,999 |
| 2021-03-09 | 3,000 | 3,045 | 2,978 | 3,030 | 148,700 | 3,030 |
| 2021-03-08 | 2,988 | 3,030 | 2,932 | 2,944 | 131,600 | 2,944 |
| 2021-03-05 | 2,955 | 2,963 | 2,881 | 2,963 | 139,400 | 2,963 |
| 2021-03-04 | 2,992 | 2,996 | 2,874 | 2,929 | 131,900 | 2,929 |
| 2021-03-03 | 2,881 | 2,949 | 2,872 | 2,945 | 127,100 | 2,945 |
| 2021-03-02 | 2,930 | 2,938 | 2,844 | 2,893 | 192,600 | 2,893 |
| 2021-03-01 | 2,970 | 2,977 | 2,898 | 2,918 | 211,600 | 2,918 |
| 2021-02-26 | 3,030 | 3,055 | 2,961 | 2,961 | 189,600 | 2,961 |
| 2021-02-25 | 3,085 | 3,100 | 3,045 | 3,055 | 129,300 | 3,055 |
| 2021-02-24 | 3,030 | 3,065 | 2,991 | 3,050 | 185,600 | 3,050 |
| 2021-02-22 | 2,985 | 3,040 | 2,971 | 3,010 | 102,900 | 3,010 |
| 2021-02-19 | 2,929 | 2,985 | 2,900 | 2,945 | 205,700 | 2,945 |
| 2021-02-18 | 3,060 | 3,060 | 2,944 | 2,954 | 278,500 | 2,954 |
| 2021-02-17 | 3,015 | 3,090 | 2,985 | 3,030 | 237,300 | 3,030 |
| 2021-02-16 | 3,100 | 3,100 | 3,010 | 3,060 | 289,100 | 3,060 |
| 2021-02-15 | 3,205 | 3,215 | 3,060 | 3,135 | 357,800 | 3,135 |
| 2021-02-12 | 3,140 | 3,250 | 3,085 | 3,190 | 537,100 | 3,190 |
| 2021-02-10 | 3,080 | 3,110 | 2,945 | 3,110 | 930,300 | 3,110 |
| 2021-02-09 | 2,647 | 2,649 | 2,571 | 2,606 | 186,300 | 2,606 |
| 2021-02-08 | 2,680 | 2,689 | 2,610 | 2,640 | 190,400 | 2,640 |
| 2021-02-05 | 2,566 | 2,668 | 2,566 | 2,645 | 213,600 | 2,645 |
| 2021-02-04 | 2,529 | 2,563 | 2,505 | 2,528 | 105,400 | 2,528 |
| 2021-02-03 | 2,507 | 2,578 | 2,490 | 2,502 | 169,600 | 2,502 |
| 2021-02-02 | 2,396 | 2,506 | 2,385 | 2,499 | 201,800 | 2,499 |
| 2021-02-01 | 2,338 | 2,392 | 2,320 | 2,389 | 177,400 | 2,389 |
| 2021-01-29 | 2,425 | 2,425 | 2,323 | 2,341 | 225,500 | 2,341 |
| 2021-01-28 | 2,294 | 2,443 | 2,290 | 2,429 | 282,700 | 2,429 |
| 2021-01-27 | 2,345 | 2,348 | 2,313 | 2,324 | 63,000 | 2,324 |
| 2021-01-26 | 2,320 | 2,331 | 2,307 | 2,322 | 64,600 | 2,322 |
| 2021-01-25 | 2,324 | 2,335 | 2,309 | 2,330 | 63,700 | 2,330 |
| 2021-01-22 | 2,310 | 2,336 | 2,295 | 2,324 | 125,300 | 2,324 |
| 2021-01-21 | 2,360 | 2,370 | 2,315 | 2,336 | 154,600 | 2,336 |
| 2021-01-20 | 2,377 | 2,377 | 2,341 | 2,356 | 98,800 | 2,356 |
| 2021-01-19 | 2,356 | 2,406 | 2,356 | 2,373 | 82,400 | 2,373 |
| 2021-01-18 | 2,331 | 2,379 | 2,320 | 2,356 | 68,500 | 2,356 |
| 2021-01-15 | 2,394 | 2,397 | 2,355 | 2,368 | 93,800 | 2,368 |
| 2021-01-14 | 2,384 | 2,416 | 2,355 | 2,398 | 156,300 | 2,398 |
| 2021-01-13 | 2,400 | 2,403 | 2,366 | 2,385 | 147,000 | 2,385 |
| 2021-01-12 | 2,368 | 2,430 | 2,360 | 2,400 | 164,600 | 2,400 |
| 2021-01-08 | 2,300 | 2,360 | 2,292 | 2,357 | 131,500 | 2,357 |
| 2021-01-07 | 2,311 | 2,347 | 2,301 | 2,311 | 136,000 | 2,311 |
| 2021-01-06 | 2,280 | 2,297 | 2,252 | 2,284 | 154,700 | 2,284 |
| 2021-01-05 | 2,276 | 2,316 | 2,272 | 2,289 | 119,200 | 2,289 |
| 2021-01-04 | 2,389 | 2,389 | 2,301 | 2,321 | 118,600 | 2,321 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
