7421 カッパ・クリエイト(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 | 1,338 | 1,348 | 1,333 | 1,341 | 59,600 | 1,341 |
| 2021-12-29 | 1,323 | 1,349 | 1,321 | 1,349 | 81,200 | 1,349 |
| 2021-12-28 | 1,302 | 1,324 | 1,298 | 1,324 | 127,200 | 1,324 |
| 2021-12-27 | 1,325 | 1,326 | 1,281 | 1,304 | 259,300 | 1,304 |
| 2021-12-24 | 1,342 | 1,343 | 1,322 | 1,326 | 69,800 | 1,326 |
| 2021-12-23 | 1,345 | 1,350 | 1,341 | 1,342 | 55,200 | 1,342 |
| 2021-12-22 | 1,335 | 1,343 | 1,331 | 1,340 | 59,500 | 1,340 |
| 2021-12-21 | 1,335 | 1,340 | 1,324 | 1,327 | 63,400 | 1,327 |
| 2021-12-20 | 1,336 | 1,346 | 1,325 | 1,326 | 70,200 | 1,326 |
| 2021-12-17 | 1,350 | 1,356 | 1,333 | 1,342 | 89,600 | 1,342 |
| 2021-12-16 | 1,370 | 1,372 | 1,354 | 1,356 | 62,500 | 1,356 |
| 2021-12-15 | 1,352 | 1,369 | 1,352 | 1,361 | 36,500 | 1,361 |
| 2021-12-14 | 1,346 | 1,355 | 1,343 | 1,351 | 38,300 | 1,351 |
| 2021-12-13 | 1,340 | 1,348 | 1,338 | 1,347 | 41,900 | 1,347 |
| 2021-12-10 | 1,346 | 1,350 | 1,336 | 1,340 | 54,600 | 1,340 |
| 2021-12-09 | 1,369 | 1,370 | 1,345 | 1,346 | 42,500 | 1,346 |
| 2021-12-08 | 1,387 | 1,387 | 1,364 | 1,366 | 67,800 | 1,366 |
| 2021-12-07 | 1,360 | 1,377 | 1,358 | 1,377 | 67,000 | 1,377 |
| 2021-12-06 | 1,369 | 1,374 | 1,344 | 1,346 | 51,600 | 1,346 |
| 2021-12-03 | 1,336 | 1,358 | 1,335 | 1,358 | 38,900 | 1,358 |
| 2021-12-02 | 1,330 | 1,346 | 1,321 | 1,329 | 58,100 | 1,329 |
| 2021-12-01 | 1,324 | 1,347 | 1,320 | 1,341 | 60,800 | 1,341 |
| 2021-11-30 | 1,341 | 1,367 | 1,327 | 1,327 | 98,400 | 1,327 |
| 2021-11-29 | 1,348 | 1,362 | 1,332 | 1,339 | 78,300 | 1,339 |
| 2021-11-26 | 1,373 | 1,373 | 1,360 | 1,363 | 49,400 | 1,363 |
| 2021-11-25 | 1,390 | 1,390 | 1,374 | 1,374 | 28,200 | 1,374 |
| 2021-11-24 | 1,403 | 1,413 | 1,386 | 1,386 | 51,100 | 1,386 |
| 2021-11-22 | 1,395 | 1,404 | 1,387 | 1,400 | 42,700 | 1,400 |
| 2021-11-19 | 1,400 | 1,405 | 1,391 | 1,405 | 38,700 | 1,405 |
| 2021-11-18 | 1,406 | 1,408 | 1,391 | 1,401 | 54,800 | 1,401 |
| 2021-11-17 | 1,425 | 1,425 | 1,409 | 1,409 | 53,400 | 1,409 |
| 2021-11-16 | 1,419 | 1,433 | 1,412 | 1,425 | 78,800 | 1,425 |
| 2021-11-15 | 1,420 | 1,426 | 1,409 | 1,412 | 61,300 | 1,412 |
| 2021-11-12 | 1,410 | 1,425 | 1,410 | 1,420 | 62,400 | 1,420 |
| 2021-11-11 | 1,405 | 1,423 | 1,405 | 1,413 | 50,300 | 1,413 |
| 2021-11-10 | 1,401 | 1,426 | 1,397 | 1,417 | 99,900 | 1,417 |
| 2021-11-09 | 1,418 | 1,421 | 1,401 | 1,401 | 64,100 | 1,401 |
| 2021-11-08 | 1,428 | 1,434 | 1,415 | 1,421 | 109,400 | 1,421 |
| 2021-11-05 | 1,404 | 1,426 | 1,400 | 1,422 | 135,300 | 1,422 |
| 2021-11-04 | 1,388 | 1,407 | 1,384 | 1,407 | 107,200 | 1,407 |
| 2021-11-02 | 1,394 | 1,406 | 1,389 | 1,389 | 86,900 | 1,389 |
| 2021-11-01 | 1,389 | 1,403 | 1,383 | 1,393 | 117,600 | 1,393 |
| 2021-10-29 | 1,378 | 1,384 | 1,370 | 1,384 | 61,100 | 1,384 |
| 2021-10-28 | 1,374 | 1,388 | 1,370 | 1,385 | 124,300 | 1,385 |
| 2021-10-27 | 1,365 | 1,373 | 1,360 | 1,369 | 54,800 | 1,369 |
| 2021-10-26 | 1,360 | 1,365 | 1,352 | 1,365 | 66,000 | 1,365 |
| 2021-10-25 | 1,362 | 1,369 | 1,355 | 1,359 | 63,700 | 1,359 |
| 2021-10-22 | 1,361 | 1,368 | 1,357 | 1,364 | 71,700 | 1,364 |
| 2021-10-21 | 1,374 | 1,374 | 1,359 | 1,366 | 49,900 | 1,366 |
| 2021-10-20 | 1,368 | 1,374 | 1,361 | 1,368 | 90,600 | 1,368 |
| 2021-10-19 | 1,365 | 1,368 | 1,353 | 1,359 | 41,900 | 1,359 |
| 2021-10-18 | 1,365 | 1,367 | 1,356 | 1,364 | 52,800 | 1,364 |
| 2021-10-15 | 1,350 | 1,365 | 1,346 | 1,365 | 82,700 | 1,365 |
| 2021-10-14 | 1,339 | 1,346 | 1,327 | 1,343 | 62,100 | 1,343 |
| 2021-10-13 | 1,356 | 1,364 | 1,339 | 1,339 | 83,800 | 1,339 |
| 2021-10-12 | 1,365 | 1,369 | 1,354 | 1,359 | 91,100 | 1,359 |
| 2021-10-11 | 1,348 | 1,370 | 1,343 | 1,370 | 104,600 | 1,370 |
| 2021-10-08 | 1,329 | 1,352 | 1,328 | 1,348 | 157,900 | 1,348 |
| 2021-10-07 | 1,353 | 1,356 | 1,320 | 1,320 | 207,800 | 1,320 |
| 2021-10-06 | 1,382 | 1,382 | 1,351 | 1,353 | 147,300 | 1,353 |
| 2021-10-05 | 1,373 | 1,383 | 1,365 | 1,376 | 112,800 | 1,376 |
| 2021-10-04 | 1,393 | 1,394 | 1,373 | 1,383 | 117,800 | 1,383 |
| 2021-10-01 | 1,390 | 1,390 | 1,360 | 1,379 | 156,100 | 1,379 |
| 2021-09-30 | 1,379 | 1,397 | 1,375 | 1,390 | 195,900 | 1,390 |
| 2021-09-29 | 1,380 | 1,382 | 1,361 | 1,377 | 671,800 | 1,377 |
| 2021-09-28 | 1,390 | 1,394 | 1,379 | 1,392 | 742,300 | 1,392 |
| 2021-09-27 | 1,419 | 1,422 | 1,393 | 1,395 | 410,200 | 1,395 |
| 2021-09-24 | 1,401 | 1,405 | 1,393 | 1,400 | 204,600 | 1,400 |
| 2021-09-22 | 1,397 | 1,403 | 1,379 | 1,381 | 179,300 | 1,381 |
| 2021-09-21 | 1,379 | 1,408 | 1,376 | 1,406 | 202,200 | 1,406 |
| 2021-09-17 | 1,407 | 1,408 | 1,391 | 1,398 | 190,500 | 1,398 |
| 2021-09-16 | 1,414 | 1,418 | 1,395 | 1,399 | 153,600 | 1,399 |
| 2021-09-15 | 1,433 | 1,433 | 1,411 | 1,418 | 143,900 | 1,418 |
| 2021-09-14 | 1,448 | 1,457 | 1,434 | 1,445 | 136,300 | 1,445 |
| 2021-09-13 | 1,415 | 1,442 | 1,412 | 1,442 | 200,000 | 1,442 |
| 2021-09-10 | 1,420 | 1,425 | 1,409 | 1,411 | 478,700 | 1,411 |
| 2021-09-09 | 1,410 | 1,414 | 1,401 | 1,412 | 117,900 | 1,412 |
| 2021-09-08 | 1,397 | 1,410 | 1,397 | 1,410 | 119,000 | 1,410 |
| 2021-09-07 | 1,399 | 1,402 | 1,393 | 1,397 | 201,800 | 1,397 |
| 2021-09-06 | 1,405 | 1,406 | 1,392 | 1,392 | 185,300 | 1,392 |
| 2021-09-03 | 1,388 | 1,396 | 1,382 | 1,394 | 288,100 | 1,394 |
| 2021-09-02 | 1,388 | 1,388 | 1,374 | 1,382 | 116,200 | 1,382 |
| 2021-09-01 | 1,399 | 1,404 | 1,383 | 1,390 | 152,100 | 1,390 |
| 2021-08-31 | 1,410 | 1,410 | 1,395 | 1,398 | 148,700 | 1,398 |
| 2021-08-30 | 1,387 | 1,410 | 1,380 | 1,406 | 180,900 | 1,406 |
| 2021-08-27 | 1,385 | 1,385 | 1,373 | 1,377 | 167,800 | 1,377 |
| 2021-08-26 | 1,392 | 1,395 | 1,386 | 1,389 | 85,200 | 1,389 |
| 2021-08-25 | 1,385 | 1,394 | 1,378 | 1,381 | 106,900 | 1,381 |
| 2021-08-24 | 1,370 | 1,380 | 1,369 | 1,375 | 98,600 | 1,375 |
| 2021-08-23 | 1,365 | 1,370 | 1,359 | 1,363 | 85,800 | 1,363 |
| 2021-08-20 | 1,344 | 1,364 | 1,344 | 1,353 | 130,200 | 1,353 |
| 2021-08-19 | 1,342 | 1,354 | 1,340 | 1,345 | 56,300 | 1,345 |
| 2021-08-18 | 1,340 | 1,349 | 1,334 | 1,343 | 99,200 | 1,343 |
| 2021-08-17 | 1,354 | 1,361 | 1,340 | 1,340 | 85,800 | 1,340 |
| 2021-08-16 | 1,362 | 1,366 | 1,348 | 1,353 | 125,100 | 1,353 |
| 2021-08-13 | 1,362 | 1,367 | 1,358 | 1,362 | 102,500 | 1,362 |
| 2021-08-12 | 1,378 | 1,381 | 1,364 | 1,364 | 85,700 | 1,364 |
| 2021-08-11 | 1,379 | 1,380 | 1,364 | 1,375 | 75,400 | 1,375 |
| 2021-08-10 | 1,339 | 1,377 | 1,339 | 1,376 | 141,000 | 1,376 |
| 2021-08-06 | 1,365 | 1,369 | 1,338 | 1,338 | 189,500 | 1,338 |
| 2021-08-05 | 1,362 | 1,376 | 1,360 | 1,370 | 101,200 | 1,370 |
| 2021-08-04 | 1,392 | 1,395 | 1,361 | 1,363 | 205,300 | 1,363 |
| 2021-08-03 | 1,407 | 1,412 | 1,390 | 1,391 | 220,300 | 1,391 |
| 2021-08-02 | 1,412 | 1,421 | 1,405 | 1,413 | 91,000 | 1,413 |
| 2021-07-30 | 1,417 | 1,422 | 1,411 | 1,412 | 122,800 | 1,412 |
| 2021-07-29 | 1,428 | 1,432 | 1,423 | 1,428 | 67,300 | 1,428 |
| 2021-07-28 | 1,427 | 1,433 | 1,424 | 1,429 | 58,100 | 1,429 |
| 2021-07-27 | 1,419 | 1,441 | 1,417 | 1,439 | 86,500 | 1,439 |
| 2021-07-26 | 1,426 | 1,426 | 1,409 | 1,411 | 93,200 | 1,411 |
| 2021-07-21 | 1,415 | 1,424 | 1,410 | 1,411 | 93,400 | 1,411 |
| 2021-07-20 | 1,412 | 1,412 | 1,403 | 1,405 | 135,400 | 1,405 |
| 2021-07-19 | 1,439 | 1,439 | 1,415 | 1,421 | 138,200 | 1,421 |
| 2021-07-16 | 1,448 | 1,456 | 1,443 | 1,443 | 68,600 | 1,443 |
| 2021-07-15 | 1,455 | 1,461 | 1,443 | 1,450 | 72,200 | 1,450 |
| 2021-07-14 | 1,464 | 1,467 | 1,454 | 1,454 | 50,000 | 1,454 |
| 2021-07-13 | 1,461 | 1,466 | 1,452 | 1,466 | 70,000 | 1,466 |
| 2021-07-12 | 1,451 | 1,468 | 1,451 | 1,460 | 87,200 | 1,460 |
| 2021-07-09 | 1,431 | 1,446 | 1,416 | 1,446 | 181,500 | 1,446 |
| 2021-07-08 | 1,460 | 1,471 | 1,441 | 1,441 | 97,600 | 1,441 |
| 2021-07-07 | 1,445 | 1,475 | 1,437 | 1,458 | 189,600 | 1,458 |
| 2021-07-06 | 1,427 | 1,472 | 1,427 | 1,458 | 545,500 | 1,458 |
| 2021-07-05 | 1,490 | 1,497 | 1,478 | 1,487 | 65,800 | 1,487 |
| 2021-07-02 | 1,478 | 1,498 | 1,478 | 1,490 | 82,800 | 1,490 |
| 2021-07-01 | 1,455 | 1,473 | 1,455 | 1,473 | 61,000 | 1,473 |
| 2021-06-30 | 1,465 | 1,472 | 1,453 | 1,453 | 91,100 | 1,453 |
| 2021-06-29 | 1,457 | 1,461 | 1,451 | 1,457 | 58,000 | 1,457 |
| 2021-06-28 | 1,480 | 1,481 | 1,458 | 1,460 | 72,300 | 1,460 |
| 2021-06-25 | 1,486 | 1,494 | 1,480 | 1,480 | 56,700 | 1,480 |
| 2021-06-24 | 1,478 | 1,482 | 1,473 | 1,481 | 27,100 | 1,481 |
| 2021-06-23 | 1,473 | 1,481 | 1,470 | 1,480 | 36,300 | 1,480 |
| 2021-06-22 | 1,481 | 1,484 | 1,463 | 1,468 | 61,600 | 1,468 |
| 2021-06-21 | 1,466 | 1,470 | 1,455 | 1,463 | 72,500 | 1,463 |
| 2021-06-18 | 1,485 | 1,487 | 1,473 | 1,473 | 44,200 | 1,473 |
| 2021-06-17 | 1,476 | 1,484 | 1,470 | 1,482 | 35,900 | 1,482 |
| 2021-06-16 | 1,478 | 1,481 | 1,469 | 1,477 | 42,800 | 1,477 |
| 2021-06-15 | 1,492 | 1,492 | 1,463 | 1,468 | 108,800 | 1,468 |
| 2021-06-14 | 1,497 | 1,503 | 1,492 | 1,495 | 30,800 | 1,495 |
| 2021-06-11 | 1,508 | 1,508 | 1,490 | 1,497 | 52,000 | 1,497 |
| 2021-06-10 | 1,512 | 1,512 | 1,495 | 1,507 | 58,000 | 1,507 |
| 2021-06-09 | 1,488 | 1,518 | 1,486 | 1,509 | 89,800 | 1,509 |
| 2021-06-08 | 1,468 | 1,485 | 1,464 | 1,483 | 57,500 | 1,483 |
| 2021-06-07 | 1,471 | 1,472 | 1,462 | 1,466 | 48,600 | 1,466 |
| 2021-06-04 | 1,462 | 1,465 | 1,457 | 1,465 | 56,100 | 1,465 |
| 2021-06-03 | 1,468 | 1,472 | 1,462 | 1,467 | 53,800 | 1,467 |
| 2021-06-02 | 1,464 | 1,469 | 1,449 | 1,463 | 74,300 | 1,463 |
| 2021-06-01 | 1,460 | 1,463 | 1,446 | 1,463 | 43,500 | 1,463 |
| 2021-05-31 | 1,469 | 1,477 | 1,448 | 1,453 | 60,800 | 1,453 |
| 2021-05-28 | 1,446 | 1,466 | 1,446 | 1,465 | 52,100 | 1,465 |
| 2021-05-27 | 1,454 | 1,459 | 1,437 | 1,437 | 77,800 | 1,437 |
| 2021-05-26 | 1,453 | 1,458 | 1,446 | 1,454 | 42,000 | 1,454 |
| 2021-05-25 | 1,471 | 1,475 | 1,452 | 1,455 | 67,700 | 1,455 |
| 2021-05-24 | 1,456 | 1,473 | 1,455 | 1,470 | 36,200 | 1,470 |
| 2021-05-21 | 1,457 | 1,468 | 1,452 | 1,467 | 38,500 | 1,467 |
| 2021-05-20 | 1,466 | 1,468 | 1,458 | 1,459 | 35,900 | 1,459 |
| 2021-05-19 | 1,465 | 1,471 | 1,460 | 1,467 | 42,000 | 1,467 |
| 2021-05-18 | 1,473 | 1,478 | 1,457 | 1,468 | 52,700 | 1,468 |
| 2021-05-17 | 1,456 | 1,468 | 1,447 | 1,468 | 52,400 | 1,468 |
| 2021-05-14 | 1,432 | 1,453 | 1,429 | 1,444 | 71,400 | 1,444 |
| 2021-05-13 | 1,450 | 1,453 | 1,425 | 1,425 | 122,600 | 1,425 |
| 2021-05-12 | 1,462 | 1,474 | 1,453 | 1,460 | 70,200 | 1,460 |
| 2021-05-11 | 1,491 | 1,495 | 1,460 | 1,462 | 79,400 | 1,462 |
| 2021-05-10 | 1,483 | 1,495 | 1,477 | 1,495 | 66,700 | 1,495 |
| 2021-05-07 | 1,474 | 1,489 | 1,469 | 1,483 | 68,500 | 1,483 |
| 2021-05-06 | 1,453 | 1,493 | 1,453 | 1,477 | 111,000 | 1,477 |
| 2021-04-30 | 1,459 | 1,465 | 1,447 | 1,451 | 91,700 | 1,451 |
| 2021-04-28 | 1,447 | 1,458 | 1,445 | 1,453 | 65,700 | 1,453 |
| 2021-04-27 | 1,441 | 1,457 | 1,441 | 1,447 | 62,100 | 1,447 |
| 2021-04-26 | 1,455 | 1,460 | 1,439 | 1,440 | 80,700 | 1,440 |
| 2021-04-23 | 1,463 | 1,474 | 1,455 | 1,455 | 53,800 | 1,455 |
| 2021-04-22 | 1,467 | 1,489 | 1,462 | 1,469 | 43,800 | 1,469 |
| 2021-04-21 | 1,457 | 1,465 | 1,454 | 1,460 | 70,200 | 1,460 |
| 2021-04-20 | 1,480 | 1,494 | 1,472 | 1,474 | 78,800 | 1,474 |
| 2021-04-19 | 1,518 | 1,523 | 1,486 | 1,489 | 109,500 | 1,489 |
| 2021-04-16 | 1,516 | 1,525 | 1,504 | 1,524 | 50,700 | 1,524 |
| 2021-04-15 | 1,527 | 1,527 | 1,514 | 1,520 | 31,500 | 1,520 |
| 2021-04-14 | 1,531 | 1,531 | 1,512 | 1,522 | 55,400 | 1,522 |
| 2021-04-13 | 1,530 | 1,543 | 1,524 | 1,528 | 66,600 | 1,528 |
| 2021-04-12 | 1,511 | 1,522 | 1,501 | 1,518 | 53,800 | 1,518 |
| 2021-04-09 | 1,506 | 1,514 | 1,491 | 1,501 | 57,700 | 1,501 |
| 2021-04-08 | 1,532 | 1,535 | 1,494 | 1,494 | 125,000 | 1,494 |
| 2021-04-07 | 1,528 | 1,553 | 1,525 | 1,553 | 130,200 | 1,553 |
| 2021-04-06 | 1,545 | 1,557 | 1,516 | 1,528 | 119,100 | 1,528 |
| 2021-04-05 | 1,510 | 1,543 | 1,508 | 1,538 | 133,700 | 1,538 |
| 2021-04-02 | 1,493 | 1,511 | 1,487 | 1,505 | 124,400 | 1,505 |
| 2021-04-01 | 1,495 | 1,499 | 1,477 | 1,482 | 128,200 | 1,482 |
| 2021-03-31 | 1,520 | 1,527 | 1,481 | 1,481 | 270,400 | 1,481 |
| 2021-03-30 | 1,517 | 1,538 | 1,503 | 1,522 | 711,100 | 1,522 |
| 2021-03-29 | 1,561 | 1,564 | 1,511 | 1,519 | 762,600 | 1,519 |
| 2021-03-26 | 1,577 | 1,585 | 1,558 | 1,570 | 248,600 | 1,570 |
| 2021-03-25 | 1,580 | 1,595 | 1,559 | 1,559 | 287,600 | 1,559 |
| 2021-03-24 | 1,605 | 1,611 | 1,562 | 1,573 | 221,600 | 1,573 |
| 2021-03-23 | 1,659 | 1,662 | 1,605 | 1,607 | 315,000 | 1,607 |
| 2021-03-22 | 1,632 | 1,678 | 1,630 | 1,665 | 300,300 | 1,665 |
| 2021-03-19 | 1,639 | 1,648 | 1,632 | 1,639 | 275,100 | 1,639 |
| 2021-03-18 | 1,645 | 1,647 | 1,624 | 1,642 | 141,800 | 1,642 |
| 2021-03-17 | 1,603 | 1,634 | 1,597 | 1,634 | 124,200 | 1,634 |
| 2021-03-16 | 1,570 | 1,614 | 1,569 | 1,607 | 158,200 | 1,607 |
| 2021-03-15 | 1,566 | 1,586 | 1,557 | 1,568 | 221,000 | 1,568 |
| 2021-03-12 | 1,575 | 1,575 | 1,543 | 1,557 | 462,900 | 1,557 |
| 2021-03-11 | 1,596 | 1,643 | 1,580 | 1,584 | 278,500 | 1,584 |
| 2021-03-10 | 1,599 | 1,614 | 1,580 | 1,588 | 241,200 | 1,588 |
| 2021-03-09 | 1,534 | 1,610 | 1,534 | 1,605 | 298,000 | 1,605 |
| 2021-03-08 | 1,526 | 1,557 | 1,524 | 1,529 | 158,200 | 1,529 |
| 2021-03-05 | 1,544 | 1,544 | 1,482 | 1,516 | 364,000 | 1,516 |
| 2021-03-04 | 1,535 | 1,550 | 1,525 | 1,539 | 154,400 | 1,539 |
| 2021-03-03 | 1,520 | 1,548 | 1,513 | 1,543 | 181,000 | 1,543 |
| 2021-03-02 | 1,526 | 1,528 | 1,502 | 1,517 | 195,600 | 1,517 |
| 2021-03-01 | 1,515 | 1,525 | 1,500 | 1,516 | 269,700 | 1,516 |
| 2021-02-26 | 1,519 | 1,519 | 1,501 | 1,504 | 269,300 | 1,504 |
| 2021-02-25 | 1,545 | 1,545 | 1,520 | 1,521 | 163,500 | 1,521 |
| 2021-02-24 | 1,513 | 1,538 | 1,512 | 1,534 | 152,800 | 1,534 |
| 2021-02-22 | 1,502 | 1,521 | 1,502 | 1,511 | 97,100 | 1,511 |
| 2021-02-19 | 1,501 | 1,512 | 1,493 | 1,496 | 96,600 | 1,496 |
| 2021-02-18 | 1,503 | 1,513 | 1,499 | 1,504 | 64,500 | 1,504 |
| 2021-02-17 | 1,499 | 1,510 | 1,499 | 1,502 | 79,600 | 1,502 |
| 2021-02-16 | 1,517 | 1,517 | 1,498 | 1,499 | 88,800 | 1,499 |
| 2021-02-15 | 1,515 | 1,518 | 1,500 | 1,510 | 78,900 | 1,510 |
| 2021-02-12 | 1,499 | 1,517 | 1,491 | 1,511 | 172,000 | 1,511 |
| 2021-02-10 | 1,560 | 1,560 | 1,540 | 1,540 | 66,200 | 1,540 |
| 2021-02-09 | 1,548 | 1,560 | 1,541 | 1,554 | 65,300 | 1,554 |
| 2021-02-08 | 1,530 | 1,551 | 1,527 | 1,550 | 97,500 | 1,550 |
| 2021-02-05 | 1,529 | 1,531 | 1,510 | 1,525 | 116,700 | 1,525 |
| 2021-02-04 | 1,536 | 1,543 | 1,524 | 1,530 | 59,500 | 1,530 |
| 2021-02-03 | 1,525 | 1,539 | 1,525 | 1,538 | 71,300 | 1,538 |
| 2021-02-02 | 1,520 | 1,525 | 1,509 | 1,525 | 51,100 | 1,525 |
| 2021-02-01 | 1,521 | 1,528 | 1,502 | 1,520 | 66,300 | 1,520 |
| 2021-01-29 | 1,510 | 1,513 | 1,491 | 1,495 | 77,200 | 1,495 |
| 2021-01-28 | 1,489 | 1,511 | 1,487 | 1,507 | 93,400 | 1,507 |
| 2021-01-27 | 1,500 | 1,508 | 1,494 | 1,500 | 43,800 | 1,500 |
| 2021-01-26 | 1,495 | 1,504 | 1,490 | 1,497 | 49,800 | 1,497 |
| 2021-01-25 | 1,500 | 1,504 | 1,488 | 1,502 | 36,500 | 1,502 |
| 2021-01-22 | 1,489 | 1,499 | 1,483 | 1,485 | 52,300 | 1,485 |
| 2021-01-21 | 1,525 | 1,532 | 1,487 | 1,487 | 78,100 | 1,487 |
| 2021-01-20 | 1,478 | 1,522 | 1,474 | 1,520 | 120,000 | 1,520 |
| 2021-01-19 | 1,451 | 1,487 | 1,445 | 1,482 | 101,400 | 1,482 |
| 2021-01-18 | 1,452 | 1,454 | 1,437 | 1,450 | 45,100 | 1,450 |
| 2021-01-15 | 1,456 | 1,467 | 1,448 | 1,454 | 72,800 | 1,454 |
| 2021-01-14 | 1,430 | 1,453 | 1,429 | 1,450 | 68,100 | 1,450 |
| 2021-01-13 | 1,426 | 1,434 | 1,423 | 1,432 | 44,300 | 1,432 |
| 2021-01-12 | 1,431 | 1,431 | 1,421 | 1,429 | 44,200 | 1,429 |
| 2021-01-08 | 1,423 | 1,432 | 1,407 | 1,432 | 121,600 | 1,432 |
| 2021-01-07 | 1,430 | 1,439 | 1,423 | 1,426 | 73,000 | 1,426 |
| 2021-01-06 | 1,420 | 1,425 | 1,410 | 1,410 | 48,500 | 1,410 |
| 2021-01-05 | 1,425 | 1,433 | 1,411 | 1,411 | 57,500 | 1,411 |
| 2021-01-04 | 1,439 | 1,441 | 1,402 | 1,425 | 126,400 | 1,425 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
