7616 (株)コロワイド 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 | 1,657 | 1,657 | 1,617 | 1,629 | 590,700 | 1,629 |
| 2021-12-29 | 1,607 | 1,660 | 1,603 | 1,659 | 454,400 | 1,659 |
| 2021-12-28 | 1,579 | 1,608 | 1,577 | 1,607 | 553,400 | 1,607 |
| 2021-12-27 | 1,600 | 1,600 | 1,578 | 1,578 | 354,900 | 1,578 |
| 2021-12-24 | 1,626 | 1,627 | 1,606 | 1,608 | 304,000 | 1,608 |
| 2021-12-23 | 1,606 | 1,616 | 1,600 | 1,611 | 273,200 | 1,611 |
| 2021-12-22 | 1,619 | 1,624 | 1,600 | 1,603 | 225,800 | 1,603 |
| 2021-12-21 | 1,590 | 1,618 | 1,581 | 1,604 | 331,800 | 1,604 |
| 2021-12-20 | 1,581 | 1,597 | 1,572 | 1,572 | 354,100 | 1,572 |
| 2021-12-17 | 1,618 | 1,627 | 1,579 | 1,583 | 742,800 | 1,583 |
| 2021-12-16 | 1,633 | 1,640 | 1,617 | 1,625 | 190,700 | 1,625 |
| 2021-12-15 | 1,610 | 1,639 | 1,608 | 1,629 | 214,000 | 1,629 |
| 2021-12-14 | 1,611 | 1,625 | 1,603 | 1,612 | 247,700 | 1,612 |
| 2021-12-13 | 1,646 | 1,654 | 1,611 | 1,619 | 273,100 | 1,619 |
| 2021-12-10 | 1,640 | 1,650 | 1,624 | 1,631 | 331,100 | 1,631 |
| 2021-12-09 | 1,650 | 1,663 | 1,642 | 1,643 | 270,400 | 1,643 |
| 2021-12-08 | 1,639 | 1,647 | 1,623 | 1,639 | 306,700 | 1,639 |
| 2021-12-07 | 1,604 | 1,632 | 1,592 | 1,629 | 364,300 | 1,629 |
| 2021-12-06 | 1,566 | 1,582 | 1,560 | 1,574 | 274,700 | 1,574 |
| 2021-12-03 | 1,551 | 1,591 | 1,551 | 1,576 | 485,100 | 1,576 |
| 2021-12-02 | 1,523 | 1,549 | 1,517 | 1,529 | 424,100 | 1,529 |
| 2021-12-01 | 1,522 | 1,558 | 1,502 | 1,544 | 441,000 | 1,544 |
| 2021-11-30 | 1,538 | 1,569 | 1,522 | 1,522 | 666,700 | 1,522 |
| 2021-11-29 | 1,523 | 1,566 | 1,512 | 1,520 | 660,700 | 1,520 |
| 2021-11-26 | 1,615 | 1,620 | 1,555 | 1,567 | 776,800 | 1,567 |
| 2021-11-25 | 1,641 | 1,642 | 1,614 | 1,616 | 342,100 | 1,616 |
| 2021-11-24 | 1,669 | 1,685 | 1,632 | 1,638 | 321,400 | 1,638 |
| 2021-11-22 | 1,660 | 1,666 | 1,631 | 1,666 | 356,700 | 1,666 |
| 2021-11-19 | 1,693 | 1,693 | 1,647 | 1,660 | 299,100 | 1,660 |
| 2021-11-18 | 1,671 | 1,700 | 1,657 | 1,693 | 295,100 | 1,693 |
| 2021-11-17 | 1,710 | 1,710 | 1,670 | 1,682 | 343,100 | 1,682 |
| 2021-11-16 | 1,675 | 1,714 | 1,675 | 1,708 | 569,900 | 1,708 |
| 2021-11-15 | 1,652 | 1,685 | 1,649 | 1,674 | 419,200 | 1,674 |
| 2021-11-12 | 1,649 | 1,672 | 1,635 | 1,636 | 402,300 | 1,636 |
| 2021-11-11 | 1,654 | 1,674 | 1,611 | 1,649 | 670,600 | 1,649 |
| 2021-11-10 | 1,642 | 1,655 | 1,626 | 1,626 | 397,100 | 1,626 |
| 2021-11-09 | 1,681 | 1,681 | 1,637 | 1,641 | 463,600 | 1,641 |
| 2021-11-08 | 1,687 | 1,704 | 1,681 | 1,689 | 480,600 | 1,689 |
| 2021-11-05 | 1,663 | 1,677 | 1,655 | 1,676 | 315,800 | 1,676 |
| 2021-11-04 | 1,684 | 1,685 | 1,658 | 1,668 | 285,400 | 1,668 |
| 2021-11-02 | 1,675 | 1,685 | 1,665 | 1,673 | 334,900 | 1,673 |
| 2021-11-01 | 1,666 | 1,672 | 1,651 | 1,670 | 259,500 | 1,670 |
| 2021-10-29 | 1,647 | 1,663 | 1,624 | 1,648 | 322,600 | 1,648 |
| 2021-10-28 | 1,615 | 1,672 | 1,615 | 1,656 | 1,361,600 | 1,656 |
| 2021-10-27 | 1,629 | 1,633 | 1,611 | 1,613 | 458,000 | 1,613 |
| 2021-10-26 | 1,628 | 1,643 | 1,618 | 1,634 | 358,600 | 1,634 |
| 2021-10-25 | 1,650 | 1,651 | 1,611 | 1,615 | 574,000 | 1,615 |
| 2021-10-22 | 1,651 | 1,663 | 1,640 | 1,640 | 415,300 | 1,640 |
| 2021-10-21 | 1,690 | 1,697 | 1,651 | 1,657 | 429,400 | 1,657 |
| 2021-10-20 | 1,674 | 1,700 | 1,651 | 1,691 | 478,600 | 1,691 |
| 2021-10-19 | 1,693 | 1,698 | 1,668 | 1,671 | 327,500 | 1,671 |
| 2021-10-18 | 1,705 | 1,711 | 1,679 | 1,695 | 331,600 | 1,695 |
| 2021-10-15 | 1,686 | 1,699 | 1,673 | 1,699 | 468,200 | 1,699 |
| 2021-10-14 | 1,654 | 1,669 | 1,635 | 1,667 | 449,800 | 1,667 |
| 2021-10-13 | 1,701 | 1,713 | 1,663 | 1,664 | 521,200 | 1,664 |
| 2021-10-12 | 1,719 | 1,719 | 1,683 | 1,697 | 412,900 | 1,697 |
| 2021-10-11 | 1,697 | 1,728 | 1,687 | 1,719 | 525,200 | 1,719 |
| 2021-10-08 | 1,661 | 1,711 | 1,656 | 1,688 | 769,800 | 1,688 |
| 2021-10-07 | 1,705 | 1,711 | 1,635 | 1,635 | 1,265,200 | 1,635 |
| 2021-10-06 | 1,738 | 1,748 | 1,700 | 1,707 | 968,600 | 1,707 |
| 2021-10-05 | 1,748 | 1,764 | 1,728 | 1,745 | 811,400 | 1,745 |
| 2021-10-04 | 1,782 | 1,789 | 1,738 | 1,750 | 1,185,600 | 1,750 |
| 2021-10-01 | 1,759 | 1,766 | 1,720 | 1,766 | 950,700 | 1,766 |
| 2021-09-30 | 1,758 | 1,774 | 1,744 | 1,760 | 998,500 | 1,760 |
| 2021-09-29 | 1,704 | 1,746 | 1,701 | 1,741 | 1,916,800 | 1,741 |
| 2021-09-28 | 1,749 | 1,751 | 1,717 | 1,721 | 2,057,900 | 1,721 |
| 2021-09-27 | 1,735 | 1,782 | 1,735 | 1,738 | 1,774,700 | 1,738 |
| 2021-09-24 | 1,729 | 1,733 | 1,708 | 1,727 | 875,800 | 1,727 |
| 2021-09-22 | 1,716 | 1,732 | 1,701 | 1,701 | 872,800 | 1,701 |
| 2021-09-21 | 1,712 | 1,737 | 1,703 | 1,728 | 1,017,400 | 1,728 |
| 2021-09-17 | 1,747 | 1,754 | 1,723 | 1,733 | 866,600 | 1,733 |
| 2021-09-16 | 1,773 | 1,783 | 1,733 | 1,739 | 923,100 | 1,739 |
| 2021-09-15 | 1,783 | 1,791 | 1,763 | 1,772 | 683,800 | 1,772 |
| 2021-09-14 | 1,765 | 1,793 | 1,751 | 1,793 | 1,163,700 | 1,793 |
| 2021-09-13 | 1,745 | 1,769 | 1,735 | 1,760 | 1,113,200 | 1,760 |
| 2021-09-10 | 1,750 | 1,761 | 1,738 | 1,745 | 1,687,600 | 1,745 |
| 2021-09-09 | 1,773 | 1,780 | 1,728 | 1,737 | 7,485,800 | 1,737 |
| 2021-09-08 | 1,822 | 1,832 | 1,782 | 1,813 | 2,357,600 | 1,813 |
| 2021-09-07 | 1,793 | 1,824 | 1,779 | 1,818 | 1,619,100 | 1,818 |
| 2021-09-06 | 1,765 | 1,798 | 1,762 | 1,783 | 1,627,000 | 1,783 |
| 2021-09-03 | 1,733 | 1,755 | 1,726 | 1,748 | 1,794,200 | 1,748 |
| 2021-09-02 | 1,726 | 1,754 | 1,711 | 1,727 | 3,406,800 | 1,727 |
| 2021-09-01 | 1,751 | 1,773 | 1,721 | 1,735 | 3,511,900 | 1,735 |
| 2021-08-31 | 1,770 | 1,786 | 1,751 | 1,751 | 1,290,200 | 1,751 |
| 2021-08-30 | 1,774 | 1,804 | 1,746 | 1,789 | 1,344,400 | 1,789 |
| 2021-08-27 | 1,791 | 1,792 | 1,740 | 1,773 | 1,759,500 | 1,773 |
| 2021-08-26 | 1,884 | 1,884 | 1,813 | 1,816 | 1,929,400 | 1,816 |
| 2021-08-25 | 1,878 | 1,893 | 1,844 | 1,886 | 4,558,000 | 1,886 |
| 2021-08-24 | 2,074 | 2,106 | 2,067 | 2,098 | 231,500 | 2,098 |
| 2021-08-23 | 2,035 | 2,070 | 2,034 | 2,061 | 172,100 | 2,061 |
| 2021-08-20 | 2,028 | 2,060 | 2,015 | 2,015 | 175,400 | 2,015 |
| 2021-08-19 | 2,039 | 2,058 | 2,025 | 2,025 | 128,900 | 2,025 |
| 2021-08-18 | 2,031 | 2,044 | 2,013 | 2,039 | 166,700 | 2,039 |
| 2021-08-17 | 2,050 | 2,066 | 2,030 | 2,035 | 163,200 | 2,035 |
| 2021-08-16 | 2,027 | 2,055 | 2,013 | 2,050 | 184,200 | 2,050 |
| 2021-08-13 | 2,075 | 2,077 | 2,029 | 2,038 | 224,900 | 2,038 |
| 2021-08-12 | 2,102 | 2,129 | 2,030 | 2,072 | 415,200 | 2,072 |
| 2021-08-11 | 2,027 | 2,100 | 2,004 | 2,089 | 568,300 | 2,089 |
| 2021-08-10 | 1,877 | 2,027 | 1,877 | 2,027 | 706,400 | 2,027 |
| 2021-08-06 | 1,875 | 1,898 | 1,855 | 1,855 | 271,900 | 1,855 |
| 2021-08-05 | 1,838 | 1,892 | 1,827 | 1,860 | 354,500 | 1,860 |
| 2021-08-04 | 1,938 | 1,941 | 1,851 | 1,857 | 570,900 | 1,857 |
| 2021-08-03 | 1,973 | 1,985 | 1,937 | 1,938 | 243,400 | 1,938 |
| 2021-08-02 | 1,985 | 1,996 | 1,963 | 1,983 | 166,100 | 1,983 |
| 2021-07-30 | 1,992 | 1,994 | 1,964 | 1,982 | 242,200 | 1,982 |
| 2021-07-29 | 2,013 | 2,024 | 1,987 | 2,002 | 176,200 | 2,002 |
| 2021-07-28 | 2,011 | 2,036 | 2,005 | 2,014 | 213,200 | 2,014 |
| 2021-07-27 | 1,979 | 2,020 | 1,978 | 2,018 | 284,500 | 2,018 |
| 2021-07-26 | 1,947 | 1,977 | 1,938 | 1,960 | 230,200 | 1,960 |
| 2021-07-21 | 1,950 | 1,968 | 1,921 | 1,922 | 213,400 | 1,922 |
| 2021-07-20 | 1,950 | 1,955 | 1,919 | 1,919 | 324,100 | 1,919 |
| 2021-07-19 | 1,981 | 1,981 | 1,956 | 1,964 | 220,100 | 1,964 |
| 2021-07-16 | 1,990 | 2,000 | 1,983 | 1,986 | 242,700 | 1,986 |
| 2021-07-15 | 1,986 | 1,998 | 1,977 | 1,993 | 173,800 | 1,993 |
| 2021-07-14 | 1,984 | 1,999 | 1,972 | 1,990 | 202,600 | 1,990 |
| 2021-07-13 | 2,034 | 2,039 | 1,998 | 2,000 | 204,300 | 2,000 |
| 2021-07-12 | 2,060 | 2,077 | 2,023 | 2,028 | 230,000 | 2,028 |
| 2021-07-09 | 2,010 | 2,033 | 1,984 | 2,026 | 598,500 | 2,026 |
| 2021-07-08 | 2,060 | 2,089 | 2,035 | 2,037 | 302,400 | 2,037 |
| 2021-07-07 | 2,130 | 2,136 | 2,076 | 2,083 | 356,300 | 2,083 |
| 2021-07-06 | 2,146 | 2,192 | 2,139 | 2,165 | 377,100 | 2,165 |
| 2021-07-05 | 2,117 | 2,165 | 2,113 | 2,153 | 469,700 | 2,153 |
| 2021-07-02 | 2,030 | 2,109 | 2,030 | 2,100 | 534,800 | 2,100 |
| 2021-07-01 | 2,001 | 2,024 | 1,992 | 2,024 | 352,300 | 2,024 |
| 2021-06-30 | 1,970 | 1,988 | 1,967 | 1,981 | 238,700 | 1,981 |
| 2021-06-29 | 1,970 | 1,981 | 1,951 | 1,966 | 174,100 | 1,966 |
| 2021-06-28 | 1,976 | 2,002 | 1,955 | 1,983 | 243,600 | 1,983 |
| 2021-06-25 | 2,000 | 2,000 | 1,975 | 1,977 | 265,900 | 1,977 |
| 2021-06-24 | 1,987 | 1,997 | 1,973 | 1,984 | 133,800 | 1,984 |
| 2021-06-23 | 1,990 | 2,009 | 1,980 | 1,994 | 167,600 | 1,994 |
| 2021-06-22 | 2,003 | 2,018 | 1,988 | 1,992 | 221,900 | 1,992 |
| 2021-06-21 | 1,940 | 1,959 | 1,925 | 1,954 | 255,000 | 1,954 |
| 2021-06-18 | 1,975 | 1,989 | 1,962 | 1,964 | 277,300 | 1,964 |
| 2021-06-17 | 1,967 | 2,012 | 1,953 | 1,990 | 234,700 | 1,990 |
| 2021-06-16 | 1,993 | 2,011 | 1,955 | 1,960 | 331,000 | 1,960 |
| 2021-06-15 | 2,021 | 2,038 | 2,000 | 2,000 | 217,100 | 2,000 |
| 2021-06-14 | 2,030 | 2,053 | 2,015 | 2,023 | 241,500 | 2,023 |
| 2021-06-11 | 2,057 | 2,057 | 2,008 | 2,014 | 382,300 | 2,014 |
| 2021-06-10 | 2,079 | 2,079 | 2,031 | 2,056 | 286,100 | 2,056 |
| 2021-06-09 | 2,059 | 2,117 | 2,055 | 2,093 | 487,400 | 2,093 |
| 2021-06-08 | 2,034 | 2,054 | 2,019 | 2,053 | 214,900 | 2,053 |
| 2021-06-07 | 2,037 | 2,037 | 2,006 | 2,028 | 293,300 | 2,028 |
| 2021-06-04 | 2,022 | 2,030 | 2,010 | 2,017 | 161,500 | 2,017 |
| 2021-06-03 | 1,982 | 2,029 | 1,982 | 2,027 | 398,800 | 2,027 |
| 2021-06-02 | 1,940 | 1,993 | 1,922 | 1,987 | 287,700 | 1,987 |
| 2021-06-01 | 1,937 | 1,943 | 1,919 | 1,941 | 133,300 | 1,941 |
| 2021-05-31 | 1,920 | 1,942 | 1,911 | 1,911 | 173,200 | 1,911 |
| 2021-05-28 | 1,905 | 1,925 | 1,888 | 1,919 | 282,700 | 1,919 |
| 2021-05-27 | 1,906 | 1,907 | 1,866 | 1,866 | 321,700 | 1,866 |
| 2021-05-26 | 1,899 | 1,915 | 1,874 | 1,904 | 245,400 | 1,904 |
| 2021-05-25 | 1,948 | 1,967 | 1,907 | 1,910 | 250,700 | 1,910 |
| 2021-05-24 | 1,923 | 1,953 | 1,911 | 1,941 | 218,800 | 1,941 |
| 2021-05-21 | 1,900 | 1,930 | 1,888 | 1,927 | 284,800 | 1,927 |
| 2021-05-20 | 1,901 | 1,910 | 1,886 | 1,901 | 197,000 | 1,901 |
| 2021-05-19 | 1,898 | 1,915 | 1,891 | 1,901 | 192,000 | 1,901 |
| 2021-05-18 | 1,867 | 1,910 | 1,853 | 1,908 | 289,700 | 1,908 |
| 2021-05-17 | 1,822 | 1,876 | 1,822 | 1,865 | 446,000 | 1,865 |
| 2021-05-14 | 1,756 | 1,802 | 1,755 | 1,788 | 393,900 | 1,788 |
| 2021-05-13 | 1,780 | 1,795 | 1,728 | 1,728 | 495,200 | 1,728 |
| 2021-05-12 | 1,818 | 1,837 | 1,788 | 1,806 | 343,700 | 1,806 |
| 2021-05-11 | 1,853 | 1,865 | 1,829 | 1,832 | 215,500 | 1,832 |
| 2021-05-10 | 1,890 | 1,895 | 1,852 | 1,862 | 187,200 | 1,862 |
| 2021-05-07 | 1,864 | 1,890 | 1,852 | 1,890 | 223,000 | 1,890 |
| 2021-05-06 | 1,844 | 1,872 | 1,837 | 1,866 | 237,600 | 1,866 |
| 2021-04-30 | 1,837 | 1,854 | 1,828 | 1,836 | 200,000 | 1,836 |
| 2021-04-28 | 1,852 | 1,854 | 1,827 | 1,841 | 191,200 | 1,841 |
| 2021-04-27 | 1,824 | 1,866 | 1,812 | 1,857 | 235,600 | 1,857 |
| 2021-04-26 | 1,802 | 1,838 | 1,787 | 1,827 | 262,700 | 1,827 |
| 2021-04-23 | 1,786 | 1,814 | 1,767 | 1,793 | 311,800 | 1,793 |
| 2021-04-22 | 1,802 | 1,828 | 1,783 | 1,794 | 245,300 | 1,794 |
| 2021-04-21 | 1,790 | 1,803 | 1,780 | 1,784 | 321,600 | 1,784 |
| 2021-04-20 | 1,835 | 1,856 | 1,815 | 1,825 | 310,800 | 1,825 |
| 2021-04-19 | 1,895 | 1,911 | 1,842 | 1,856 | 273,000 | 1,856 |
| 2021-04-16 | 1,870 | 1,906 | 1,855 | 1,903 | 260,200 | 1,903 |
| 2021-04-15 | 1,890 | 1,902 | 1,868 | 1,879 | 192,300 | 1,879 |
| 2021-04-14 | 1,929 | 1,938 | 1,888 | 1,895 | 239,300 | 1,895 |
| 2021-04-13 | 1,915 | 1,944 | 1,910 | 1,918 | 258,400 | 1,918 |
| 2021-04-12 | 1,888 | 1,912 | 1,875 | 1,907 | 213,500 | 1,907 |
| 2021-04-09 | 1,896 | 1,904 | 1,876 | 1,893 | 205,400 | 1,893 |
| 2021-04-08 | 1,898 | 1,901 | 1,869 | 1,881 | 242,300 | 1,881 |
| 2021-04-07 | 1,877 | 1,921 | 1,862 | 1,917 | 355,000 | 1,917 |
| 2021-04-06 | 1,904 | 1,920 | 1,845 | 1,863 | 363,100 | 1,863 |
| 2021-04-05 | 1,874 | 1,906 | 1,868 | 1,896 | 322,900 | 1,896 |
| 2021-04-02 | 1,831 | 1,863 | 1,825 | 1,857 | 318,800 | 1,857 |
| 2021-04-01 | 1,888 | 1,890 | 1,828 | 1,835 | 416,500 | 1,835 |
| 2021-03-31 | 1,940 | 1,956 | 1,880 | 1,900 | 400,100 | 1,900 |
| 2021-03-30 | 1,870 | 1,972 | 1,870 | 1,940 | 929,400 | 1,940 |
| 2021-03-29 | 1,990 | 1,991 | 1,942 | 1,953 | 1,264,600 | 1,953 |
| 2021-03-26 | 2,018 | 2,024 | 1,994 | 1,996 | 448,000 | 1,996 |
| 2021-03-25 | 2,000 | 2,035 | 1,989 | 1,996 | 397,000 | 1,996 |
| 2021-03-24 | 2,050 | 2,054 | 1,970 | 1,994 | 534,300 | 1,994 |
| 2021-03-23 | 2,153 | 2,156 | 2,060 | 2,060 | 568,300 | 2,060 |
| 2021-03-22 | 2,110 | 2,169 | 2,106 | 2,163 | 454,500 | 2,163 |
| 2021-03-19 | 2,119 | 2,134 | 2,102 | 2,115 | 269,600 | 2,115 |
| 2021-03-18 | 2,140 | 2,141 | 2,107 | 2,119 | 301,000 | 2,119 |
| 2021-03-17 | 2,138 | 2,146 | 2,118 | 2,133 | 204,800 | 2,133 |
| 2021-03-16 | 2,101 | 2,144 | 2,092 | 2,131 | 339,400 | 2,131 |
| 2021-03-15 | 2,085 | 2,112 | 2,072 | 2,091 | 266,100 | 2,091 |
| 2021-03-12 | 2,101 | 2,102 | 2,064 | 2,066 | 305,700 | 2,066 |
| 2021-03-11 | 2,130 | 2,155 | 2,093 | 2,098 | 367,400 | 2,098 |
| 2021-03-10 | 2,104 | 2,140 | 2,079 | 2,128 | 384,500 | 2,128 |
| 2021-03-09 | 2,040 | 2,140 | 2,018 | 2,139 | 729,400 | 2,139 |
| 2021-03-08 | 2,033 | 2,041 | 2,003 | 2,011 | 226,500 | 2,011 |
| 2021-03-05 | 2,044 | 2,047 | 1,970 | 2,026 | 386,600 | 2,026 |
| 2021-03-04 | 2,040 | 2,047 | 2,013 | 2,039 | 227,700 | 2,039 |
| 2021-03-03 | 2,039 | 2,090 | 2,022 | 2,051 | 361,500 | 2,051 |
| 2021-03-02 | 2,056 | 2,071 | 2,027 | 2,029 | 363,400 | 2,029 |
| 2021-03-01 | 2,045 | 2,062 | 2,026 | 2,059 | 351,400 | 2,059 |
| 2021-02-26 | 2,025 | 2,053 | 2,020 | 2,020 | 357,400 | 2,020 |
| 2021-02-25 | 2,060 | 2,068 | 2,025 | 2,047 | 315,700 | 2,047 |
| 2021-02-24 | 1,999 | 2,066 | 1,994 | 2,031 | 520,900 | 2,031 |
| 2021-02-22 | 1,972 | 2,026 | 1,972 | 1,994 | 561,400 | 1,994 |
| 2021-02-19 | 1,943 | 1,965 | 1,925 | 1,937 | 313,000 | 1,937 |
| 2021-02-18 | 1,964 | 1,988 | 1,941 | 1,942 | 330,300 | 1,942 |
| 2021-02-17 | 1,910 | 1,966 | 1,906 | 1,952 | 347,100 | 1,952 |
| 2021-02-16 | 1,963 | 1,963 | 1,915 | 1,916 | 384,200 | 1,916 |
| 2021-02-15 | 1,937 | 1,980 | 1,922 | 1,964 | 379,800 | 1,964 |
| 2021-02-12 | 1,927 | 1,963 | 1,877 | 1,943 | 665,000 | 1,943 |
| 2021-02-10 | 1,978 | 1,986 | 1,952 | 1,963 | 310,600 | 1,963 |
| 2021-02-09 | 2,001 | 2,008 | 1,961 | 1,971 | 523,800 | 1,971 |
| 2021-02-08 | 1,981 | 2,016 | 1,973 | 1,989 | 405,000 | 1,989 |
| 2021-02-05 | 1,957 | 2,000 | 1,948 | 1,981 | 424,300 | 1,981 |
| 2021-02-04 | 1,955 | 1,975 | 1,939 | 1,940 | 385,100 | 1,940 |
| 2021-02-03 | 1,906 | 1,945 | 1,905 | 1,939 | 317,700 | 1,939 |
| 2021-02-02 | 1,859 | 1,916 | 1,849 | 1,902 | 346,900 | 1,902 |
| 2021-02-01 | 1,870 | 1,895 | 1,846 | 1,864 | 439,800 | 1,864 |
| 2021-01-29 | 1,940 | 1,955 | 1,881 | 1,901 | 667,100 | 1,901 |
| 2021-01-28 | 1,840 | 1,965 | 1,836 | 1,961 | 974,200 | 1,961 |
| 2021-01-27 | 1,869 | 1,905 | 1,844 | 1,866 | 519,900 | 1,866 |
| 2021-01-26 | 1,838 | 1,858 | 1,805 | 1,853 | 499,500 | 1,853 |
| 2021-01-25 | 1,776 | 1,833 | 1,758 | 1,828 | 482,500 | 1,828 |
| 2021-01-22 | 1,742 | 1,790 | 1,732 | 1,766 | 342,700 | 1,766 |
| 2021-01-21 | 1,775 | 1,804 | 1,747 | 1,760 | 470,800 | 1,760 |
| 2021-01-20 | 1,711 | 1,764 | 1,697 | 1,760 | 508,400 | 1,760 |
| 2021-01-19 | 1,663 | 1,726 | 1,654 | 1,720 | 680,900 | 1,720 |
| 2021-01-18 | 1,658 | 1,661 | 1,613 | 1,629 | 335,600 | 1,629 |
| 2021-01-15 | 1,631 | 1,674 | 1,616 | 1,669 | 521,800 | 1,669 |
| 2021-01-14 | 1,586 | 1,632 | 1,584 | 1,632 | 506,100 | 1,632 |
| 2021-01-13 | 1,561 | 1,587 | 1,554 | 1,587 | 478,700 | 1,587 |
| 2021-01-12 | 1,537 | 1,555 | 1,520 | 1,554 | 388,600 | 1,554 |
| 2021-01-08 | 1,502 | 1,542 | 1,491 | 1,541 | 619,100 | 1,541 |
| 2021-01-07 | 1,548 | 1,564 | 1,500 | 1,500 | 621,100 | 1,500 |
| 2021-01-06 | 1,505 | 1,538 | 1,487 | 1,535 | 449,300 | 1,535 |
| 2021-01-05 | 1,509 | 1,533 | 1,480 | 1,511 | 643,700 | 1,511 |
| 2021-01-04 | 1,615 | 1,615 | 1,520 | 1,520 | 1,158,500 | 1,520 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株
