8081 (株)カナデン 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 | 1,070 | 1,082 | 1,063 | 1,063 | 5,500 | 1,063 |
| 2021-12-29 | 1,050 | 1,074 | 1,050 | 1,074 | 13,800 | 1,074 |
| 2021-12-28 | 1,050 | 1,062 | 1,047 | 1,055 | 15,400 | 1,055 |
| 2021-12-27 | 1,039 | 1,047 | 1,029 | 1,047 | 12,500 | 1,047 |
| 2021-12-24 | 1,049 | 1,059 | 1,037 | 1,041 | 6,900 | 1,041 |
| 2021-12-23 | 1,035 | 1,043 | 1,035 | 1,040 | 5,200 | 1,040 |
| 2021-12-22 | 1,021 | 1,043 | 1,021 | 1,033 | 23,400 | 1,033 |
| 2021-12-21 | 1,020 | 1,028 | 1,005 | 1,021 | 25,100 | 1,021 |
| 2021-12-20 | 1,047 | 1,048 | 1,004 | 1,017 | 72,600 | 1,017 |
| 2021-12-17 | 1,085 | 1,085 | 1,011 | 1,011 | 37,200 | 1,011 |
| 2021-12-16 | 1,088 | 1,088 | 1,074 | 1,078 | 16,000 | 1,078 |
| 2021-12-15 | 1,086 | 1,093 | 1,069 | 1,077 | 79,000 | 1,077 |
| 2021-12-14 | 1,059 | 1,071 | 1,055 | 1,071 | 28,500 | 1,071 |
| 2021-12-13 | 1,059 | 1,063 | 1,050 | 1,063 | 17,900 | 1,063 |
| 2021-12-10 | 1,080 | 1,080 | 1,033 | 1,048 | 50,500 | 1,048 |
| 2021-12-09 | 1,047 | 1,058 | 1,046 | 1,058 | 16,200 | 1,058 |
| 2021-12-08 | 1,063 | 1,063 | 1,045 | 1,052 | 26,400 | 1,052 |
| 2021-12-07 | 1,028 | 1,066 | 1,027 | 1,066 | 18,200 | 1,066 |
| 2021-12-06 | 1,016 | 1,025 | 1,015 | 1,015 | 12,500 | 1,015 |
| 2021-12-03 | 1,013 | 1,027 | 1,013 | 1,016 | 10,800 | 1,016 |
| 2021-12-02 | 991 | 1,020 | 991 | 995 | 19,300 | 995 |
| 2021-12-01 | 987 | 1,016 | 987 | 990 | 17,000 | 990 |
| 2021-11-30 | 1,004 | 1,018 | 986 | 986 | 30,000 | 986 |
| 2021-11-29 | 1,021 | 1,026 | 1,004 | 1,004 | 21,800 | 1,004 |
| 2021-11-26 | 1,052 | 1,055 | 1,032 | 1,032 | 16,200 | 1,032 |
| 2021-11-25 | 1,048 | 1,057 | 1,048 | 1,052 | 4,500 | 1,052 |
| 2021-11-24 | 1,052 | 1,056 | 1,052 | 1,053 | 6,000 | 1,053 |
| 2021-11-22 | 1,067 | 1,067 | 1,049 | 1,054 | 8,100 | 1,054 |
| 2021-11-19 | 1,049 | 1,055 | 1,036 | 1,055 | 16,600 | 1,055 |
| 2021-11-18 | 1,044 | 1,046 | 1,035 | 1,035 | 31,000 | 1,035 |
| 2021-11-17 | 1,052 | 1,054 | 1,045 | 1,045 | 7,400 | 1,045 |
| 2021-11-16 | 1,057 | 1,057 | 1,046 | 1,049 | 8,900 | 1,049 |
| 2021-11-15 | 1,069 | 1,069 | 1,043 | 1,046 | 17,200 | 1,046 |
| 2021-11-12 | 1,048 | 1,058 | 1,040 | 1,047 | 27,000 | 1,047 |
| 2021-11-11 | 1,047 | 1,048 | 1,041 | 1,042 | 6,000 | 1,042 |
| 2021-11-10 | 1,040 | 1,046 | 1,039 | 1,046 | 3,400 | 1,046 |
| 2021-11-09 | 1,046 | 1,046 | 1,041 | 1,041 | 7,100 | 1,041 |
| 2021-11-08 | 1,043 | 1,048 | 1,040 | 1,044 | 6,400 | 1,044 |
| 2021-11-05 | 1,067 | 1,067 | 1,039 | 1,042 | 20,500 | 1,042 |
| 2021-11-04 | 1,031 | 1,090 | 1,031 | 1,090 | 64,400 | 1,090 |
| 2021-11-02 | 1,048 | 1,055 | 1,028 | 1,028 | 14,700 | 1,028 |
| 2021-11-01 | 1,044 | 1,048 | 1,034 | 1,048 | 13,900 | 1,048 |
| 2021-10-29 | 1,024 | 1,042 | 1,021 | 1,026 | 8,600 | 1,026 |
| 2021-10-28 | 1,029 | 1,043 | 1,020 | 1,031 | 13,400 | 1,031 |
| 2021-10-27 | 1,025 | 1,031 | 1,023 | 1,030 | 7,400 | 1,030 |
| 2021-10-26 | 1,025 | 1,030 | 1,019 | 1,022 | 14,400 | 1,022 |
| 2021-10-25 | 1,016 | 1,030 | 1,016 | 1,018 | 11,100 | 1,018 |
| 2021-10-22 | 1,028 | 1,030 | 1,018 | 1,022 | 10,900 | 1,022 |
| 2021-10-21 | 1,028 | 1,035 | 1,022 | 1,022 | 6,400 | 1,022 |
| 2021-10-20 | 1,035 | 1,035 | 1,026 | 1,035 | 13,900 | 1,035 |
| 2021-10-19 | 1,029 | 1,033 | 1,017 | 1,033 | 10,300 | 1,033 |
| 2021-10-18 | 1,006 | 1,031 | 1,006 | 1,031 | 24,000 | 1,031 |
| 2021-10-15 | 1,013 | 1,013 | 1,004 | 1,008 | 26,100 | 1,008 |
| 2021-10-14 | 997 | 1,007 | 989 | 1,007 | 26,800 | 1,007 |
| 2021-10-13 | 1,001 | 1,001 | 993 | 995 | 12,900 | 995 |
| 2021-10-12 | 1,010 | 1,010 | 1,001 | 1,004 | 8,700 | 1,004 |
| 2021-10-11 | 1,005 | 1,019 | 1,003 | 1,016 | 24,600 | 1,016 |
| 2021-10-08 | 996 | 1,004 | 992 | 1,004 | 13,800 | 1,004 |
| 2021-10-07 | 990 | 999 | 980 | 983 | 40,000 | 983 |
| 2021-10-06 | 1,000 | 1,008 | 981 | 981 | 73,900 | 981 |
| 2021-10-05 | 1,000 | 1,002 | 991 | 993 | 38,300 | 993 |
| 2021-10-04 | 1,010 | 1,010 | 1,001 | 1,005 | 13,700 | 1,005 |
| 2021-10-01 | 1,006 | 1,010 | 1,001 | 1,005 | 34,200 | 1,005 |
| 2021-09-30 | 1,025 | 1,031 | 1,010 | 1,010 | 68,500 | 1,010 |
| 2021-09-29 | 1,034 | 1,034 | 1,012 | 1,022 | 54,300 | 1,022 |
| 2021-09-28 | 1,057 | 1,076 | 1,047 | 1,050 | 73,800 | 1,050 |
| 2021-09-27 | 1,059 | 1,062 | 1,051 | 1,053 | 14,800 | 1,053 |
| 2021-09-24 | 1,044 | 1,056 | 1,044 | 1,056 | 24,600 | 1,056 |
| 2021-09-22 | 1,060 | 1,060 | 1,040 | 1,040 | 16,600 | 1,040 |
| 2021-09-21 | 1,055 | 1,064 | 1,049 | 1,060 | 31,100 | 1,060 |
| 2021-09-17 | 1,070 | 1,070 | 1,061 | 1,067 | 55,600 | 1,067 |
| 2021-09-16 | 1,070 | 1,072 | 1,067 | 1,072 | 22,600 | 1,072 |
| 2021-09-15 | 1,070 | 1,074 | 1,061 | 1,072 | 23,200 | 1,072 |
| 2021-09-14 | 1,074 | 1,078 | 1,072 | 1,078 | 35,700 | 1,078 |
| 2021-09-13 | 1,070 | 1,075 | 1,066 | 1,073 | 30,800 | 1,073 |
| 2021-09-10 | 1,071 | 1,071 | 1,055 | 1,068 | 39,100 | 1,068 |
| 2021-09-09 | 1,072 | 1,080 | 1,065 | 1,073 | 19,000 | 1,073 |
| 2021-09-08 | 1,060 | 1,076 | 1,057 | 1,076 | 19,700 | 1,076 |
| 2021-09-07 | 1,052 | 1,061 | 1,052 | 1,057 | 27,300 | 1,057 |
| 2021-09-06 | 1,049 | 1,051 | 1,043 | 1,048 | 15,200 | 1,048 |
| 2021-09-03 | 1,040 | 1,045 | 1,038 | 1,040 | 38,800 | 1,040 |
| 2021-09-02 | 1,042 | 1,045 | 1,038 | 1,042 | 6,900 | 1,042 |
| 2021-09-01 | 1,040 | 1,043 | 1,034 | 1,042 | 14,400 | 1,042 |
| 2021-08-31 | 1,050 | 1,054 | 1,031 | 1,042 | 33,700 | 1,042 |
| 2021-08-30 | 1,060 | 1,077 | 1,042 | 1,050 | 56,900 | 1,050 |
| 2021-08-27 | 1,050 | 1,055 | 1,044 | 1,049 | 12,800 | 1,049 |
| 2021-08-26 | 1,046 | 1,062 | 1,046 | 1,050 | 20,500 | 1,050 |
| 2021-08-25 | 1,039 | 1,055 | 1,031 | 1,051 | 12,700 | 1,051 |
| 2021-08-24 | 1,021 | 1,041 | 1,017 | 1,039 | 14,800 | 1,039 |
| 2021-08-23 | 1,042 | 1,042 | 1,021 | 1,021 | 21,600 | 1,021 |
| 2021-08-20 | 1,050 | 1,050 | 1,018 | 1,018 | 24,800 | 1,018 |
| 2021-08-19 | 1,039 | 1,046 | 1,039 | 1,039 | 6,900 | 1,039 |
| 2021-08-18 | 1,035 | 1,047 | 1,035 | 1,042 | 7,500 | 1,042 |
| 2021-08-17 | 1,045 | 1,045 | 1,037 | 1,037 | 4,300 | 1,037 |
| 2021-08-16 | 1,063 | 1,063 | 1,038 | 1,038 | 28,900 | 1,038 |
| 2021-08-13 | 1,046 | 1,055 | 1,046 | 1,050 | 15,000 | 1,050 |
| 2021-08-12 | 1,048 | 1,055 | 1,041 | 1,044 | 9,600 | 1,044 |
| 2021-08-11 | 1,049 | 1,049 | 1,037 | 1,039 | 13,600 | 1,039 |
| 2021-08-10 | 1,044 | 1,050 | 1,035 | 1,040 | 13,700 | 1,040 |
| 2021-08-06 | 1,045 | 1,049 | 1,042 | 1,042 | 5,900 | 1,042 |
| 2021-08-05 | 1,050 | 1,050 | 1,045 | 1,045 | 6,100 | 1,045 |
| 2021-08-04 | 1,064 | 1,069 | 1,050 | 1,052 | 8,400 | 1,052 |
| 2021-08-03 | 1,068 | 1,070 | 1,056 | 1,064 | 3,800 | 1,064 |
| 2021-08-02 | 1,044 | 1,069 | 1,044 | 1,067 | 10,100 | 1,067 |
| 2021-07-30 | 1,058 | 1,058 | 1,044 | 1,044 | 8,500 | 1,044 |
| 2021-07-29 | 1,059 | 1,060 | 1,051 | 1,060 | 9,300 | 1,060 |
| 2021-07-28 | 1,059 | 1,067 | 1,052 | 1,052 | 8,800 | 1,052 |
| 2021-07-27 | 1,072 | 1,072 | 1,058 | 1,069 | 6,800 | 1,069 |
| 2021-07-26 | 1,064 | 1,070 | 1,056 | 1,066 | 11,000 | 1,066 |
| 2021-07-21 | 1,057 | 1,058 | 1,047 | 1,051 | 9,500 | 1,051 |
| 2021-07-20 | 1,046 | 1,052 | 1,042 | 1,044 | 26,900 | 1,044 |
| 2021-07-19 | 1,062 | 1,062 | 1,051 | 1,060 | 19,400 | 1,060 |
| 2021-07-16 | 1,065 | 1,071 | 1,062 | 1,062 | 13,100 | 1,062 |
| 2021-07-15 | 1,070 | 1,073 | 1,055 | 1,070 | 88,900 | 1,070 |
| 2021-07-14 | 1,064 | 1,078 | 1,064 | 1,070 | 35,300 | 1,070 |
| 2021-07-13 | 1,072 | 1,075 | 1,052 | 1,067 | 33,400 | 1,067 |
| 2021-07-12 | 1,049 | 1,073 | 1,049 | 1,066 | 41,200 | 1,066 |
| 2021-07-09 | 1,036 | 1,039 | 1,015 | 1,030 | 46,400 | 1,030 |
| 2021-07-08 | 1,051 | 1,055 | 1,039 | 1,039 | 28,100 | 1,039 |
| 2021-07-07 | 1,045 | 1,050 | 1,038 | 1,046 | 23,000 | 1,046 |
| 2021-07-06 | 1,050 | 1,051 | 1,046 | 1,050 | 10,000 | 1,050 |
| 2021-07-05 | 1,048 | 1,050 | 1,046 | 1,046 | 23,200 | 1,046 |
| 2021-07-02 | 1,052 | 1,057 | 1,047 | 1,048 | 26,500 | 1,048 |
| 2021-07-01 | 1,059 | 1,059 | 1,048 | 1,048 | 27,200 | 1,048 |
| 2021-06-30 | 1,066 | 1,066 | 1,049 | 1,050 | 29,200 | 1,050 |
| 2021-06-29 | 1,060 | 1,066 | 1,057 | 1,066 | 16,500 | 1,066 |
| 2021-06-28 | 1,077 | 1,079 | 1,057 | 1,065 | 21,500 | 1,065 |
| 2021-06-25 | 1,070 | 1,078 | 1,069 | 1,074 | 20,100 | 1,074 |
| 2021-06-24 | 1,053 | 1,064 | 1,045 | 1,064 | 14,600 | 1,064 |
| 2021-06-23 | 1,060 | 1,070 | 1,052 | 1,058 | 33,100 | 1,058 |
| 2021-06-22 | 1,071 | 1,071 | 1,047 | 1,052 | 39,500 | 1,052 |
| 2021-06-21 | 1,057 | 1,067 | 1,053 | 1,055 | 41,700 | 1,055 |
| 2021-06-18 | 1,076 | 1,077 | 1,062 | 1,062 | 33,900 | 1,062 |
| 2021-06-17 | 1,073 | 1,078 | 1,066 | 1,074 | 24,500 | 1,074 |
| 2021-06-16 | 1,080 | 1,086 | 1,071 | 1,072 | 21,200 | 1,072 |
| 2021-06-15 | 1,079 | 1,082 | 1,072 | 1,073 | 21,000 | 1,073 |
| 2021-06-14 | 1,075 | 1,080 | 1,068 | 1,077 | 19,400 | 1,077 |
| 2021-06-11 | 1,074 | 1,078 | 1,065 | 1,065 | 31,500 | 1,065 |
| 2021-06-10 | 1,084 | 1,085 | 1,074 | 1,078 | 17,800 | 1,078 |
| 2021-06-09 | 1,085 | 1,092 | 1,084 | 1,084 | 10,700 | 1,084 |
| 2021-06-08 | 1,075 | 1,084 | 1,074 | 1,084 | 11,200 | 1,084 |
| 2021-06-07 | 1,076 | 1,091 | 1,073 | 1,074 | 12,600 | 1,074 |
| 2021-06-04 | 1,074 | 1,077 | 1,071 | 1,076 | 6,400 | 1,076 |
| 2021-06-03 | 1,072 | 1,081 | 1,070 | 1,074 | 13,100 | 1,074 |
| 2021-06-02 | 1,077 | 1,093 | 1,066 | 1,071 | 13,600 | 1,071 |
| 2021-06-01 | 1,080 | 1,085 | 1,071 | 1,077 | 12,600 | 1,077 |
| 2021-05-31 | 1,089 | 1,097 | 1,074 | 1,080 | 11,100 | 1,080 |
| 2021-05-28 | 1,057 | 1,098 | 1,057 | 1,098 | 24,100 | 1,098 |
| 2021-05-27 | 1,067 | 1,068 | 1,051 | 1,051 | 26,900 | 1,051 |
| 2021-05-26 | 1,082 | 1,084 | 1,065 | 1,065 | 27,400 | 1,065 |
| 2021-05-25 | 1,107 | 1,118 | 1,082 | 1,082 | 27,100 | 1,082 |
| 2021-05-24 | 1,108 | 1,120 | 1,107 | 1,110 | 16,100 | 1,110 |
| 2021-05-21 | 1,120 | 1,125 | 1,107 | 1,107 | 24,100 | 1,107 |
| 2021-05-20 | 1,110 | 1,133 | 1,110 | 1,119 | 28,500 | 1,119 |
| 2021-05-19 | 1,104 | 1,119 | 1,104 | 1,111 | 18,500 | 1,111 |
| 2021-05-18 | 1,137 | 1,137 | 1,111 | 1,117 | 20,800 | 1,117 |
| 2021-05-17 | 1,173 | 1,173 | 1,113 | 1,123 | 23,900 | 1,123 |
| 2021-05-14 | 1,119 | 1,130 | 1,103 | 1,103 | 14,700 | 1,103 |
| 2021-05-13 | 1,122 | 1,131 | 1,105 | 1,105 | 15,900 | 1,105 |
| 2021-05-12 | 1,134 | 1,149 | 1,125 | 1,126 | 17,200 | 1,126 |
| 2021-05-11 | 1,166 | 1,166 | 1,131 | 1,131 | 16,400 | 1,131 |
| 2021-05-10 | 1,150 | 1,170 | 1,150 | 1,170 | 8,400 | 1,170 |
| 2021-05-07 | 1,141 | 1,158 | 1,141 | 1,156 | 14,600 | 1,156 |
| 2021-05-06 | 1,125 | 1,150 | 1,125 | 1,135 | 19,200 | 1,135 |
| 2021-04-30 | 1,137 | 1,146 | 1,123 | 1,123 | 24,000 | 1,123 |
| 2021-04-28 | 1,168 | 1,168 | 1,135 | 1,135 | 18,000 | 1,135 |
| 2021-04-27 | 1,168 | 1,168 | 1,149 | 1,150 | 17,000 | 1,150 |
| 2021-04-26 | 1,164 | 1,170 | 1,148 | 1,148 | 11,100 | 1,148 |
| 2021-04-23 | 1,185 | 1,185 | 1,158 | 1,164 | 9,100 | 1,164 |
| 2021-04-22 | 1,179 | 1,179 | 1,160 | 1,168 | 7,800 | 1,168 |
| 2021-04-21 | 1,174 | 1,175 | 1,146 | 1,161 | 23,100 | 1,161 |
| 2021-04-20 | 1,197 | 1,202 | 1,178 | 1,178 | 22,800 | 1,178 |
| 2021-04-19 | 1,186 | 1,192 | 1,186 | 1,191 | 4,600 | 1,191 |
| 2021-04-16 | 1,184 | 1,206 | 1,179 | 1,181 | 17,200 | 1,181 |
| 2021-04-15 | 1,200 | 1,208 | 1,187 | 1,187 | 17,100 | 1,187 |
| 2021-04-14 | 1,211 | 1,211 | 1,201 | 1,207 | 10,000 | 1,207 |
| 2021-04-13 | 1,202 | 1,218 | 1,200 | 1,206 | 10,200 | 1,206 |
| 2021-04-12 | 1,191 | 1,205 | 1,183 | 1,204 | 9,500 | 1,204 |
| 2021-04-09 | 1,190 | 1,191 | 1,176 | 1,184 | 10,300 | 1,184 |
| 2021-04-08 | 1,204 | 1,205 | 1,177 | 1,180 | 31,100 | 1,180 |
| 2021-04-07 | 1,188 | 1,223 | 1,188 | 1,223 | 21,300 | 1,223 |
| 2021-04-06 | 1,214 | 1,225 | 1,186 | 1,188 | 23,500 | 1,188 |
| 2021-04-05 | 1,201 | 1,216 | 1,197 | 1,214 | 17,600 | 1,214 |
| 2021-04-02 | 1,205 | 1,212 | 1,198 | 1,199 | 14,000 | 1,199 |
| 2021-04-01 | 1,220 | 1,228 | 1,198 | 1,198 | 29,100 | 1,198 |
| 2021-03-31 | 1,229 | 1,239 | 1,203 | 1,213 | 45,500 | 1,213 |
| 2021-03-30 | 1,269 | 1,289 | 1,230 | 1,241 | 94,800 | 1,241 |
| 2021-03-29 | 1,291 | 1,302 | 1,268 | 1,294 | 167,400 | 1,294 |
| 2021-03-26 | 1,287 | 1,287 | 1,266 | 1,282 | 133,700 | 1,282 |
| 2021-03-25 | 1,258 | 1,277 | 1,248 | 1,274 | 64,300 | 1,274 |
| 2021-03-24 | 1,279 | 1,279 | 1,239 | 1,245 | 68,800 | 1,245 |
| 2021-03-23 | 1,294 | 1,294 | 1,265 | 1,266 | 47,300 | 1,266 |
| 2021-03-22 | 1,295 | 1,297 | 1,281 | 1,292 | 66,200 | 1,292 |
| 2021-03-19 | 1,280 | 1,302 | 1,275 | 1,300 | 95,600 | 1,300 |
| 2021-03-18 | 1,277 | 1,298 | 1,273 | 1,298 | 73,200 | 1,298 |
| 2021-03-17 | 1,290 | 1,291 | 1,277 | 1,284 | 25,300 | 1,284 |
| 2021-03-16 | 1,260 | 1,288 | 1,258 | 1,288 | 34,400 | 1,288 |
| 2021-03-15 | 1,260 | 1,263 | 1,239 | 1,257 | 68,200 | 1,257 |
| 2021-03-12 | 1,224 | 1,263 | 1,212 | 1,263 | 98,100 | 1,263 |
| 2021-03-11 | 1,209 | 1,247 | 1,203 | 1,242 | 54,800 | 1,242 |
| 2021-03-10 | 1,210 | 1,210 | 1,196 | 1,209 | 36,200 | 1,209 |
| 2021-03-09 | 1,179 | 1,209 | 1,175 | 1,209 | 95,400 | 1,209 |
| 2021-03-08 | 1,193 | 1,204 | 1,174 | 1,179 | 96,800 | 1,179 |
| 2021-03-05 | 1,193 | 1,213 | 1,179 | 1,191 | 111,700 | 1,191 |
| 2021-03-04 | 1,198 | 1,223 | 1,196 | 1,223 | 35,000 | 1,223 |
| 2021-03-03 | 1,193 | 1,211 | 1,193 | 1,211 | 38,600 | 1,211 |
| 2021-03-02 | 1,197 | 1,206 | 1,181 | 1,198 | 60,900 | 1,198 |
| 2021-03-01 | 1,193 | 1,207 | 1,189 | 1,197 | 53,700 | 1,197 |
| 2021-02-26 | 1,211 | 1,223 | 1,189 | 1,189 | 54,900 | 1,189 |
| 2021-02-25 | 1,239 | 1,250 | 1,226 | 1,238 | 34,800 | 1,238 |
| 2021-02-24 | 1,265 | 1,265 | 1,227 | 1,235 | 21,700 | 1,235 |
| 2021-02-22 | 1,289 | 1,289 | 1,256 | 1,266 | 18,500 | 1,266 |
| 2021-02-19 | 1,256 | 1,279 | 1,250 | 1,278 | 28,900 | 1,278 |
| 2021-02-18 | 1,289 | 1,289 | 1,255 | 1,266 | 16,800 | 1,266 |
| 2021-02-17 | 1,276 | 1,295 | 1,276 | 1,290 | 10,300 | 1,290 |
| 2021-02-16 | 1,300 | 1,300 | 1,272 | 1,286 | 15,100 | 1,286 |
| 2021-02-15 | 1,296 | 1,304 | 1,279 | 1,303 | 27,400 | 1,303 |
| 2021-02-12 | 1,276 | 1,290 | 1,265 | 1,283 | 15,500 | 1,283 |
| 2021-02-10 | 1,306 | 1,306 | 1,264 | 1,269 | 18,300 | 1,269 |
| 2021-02-09 | 1,273 | 1,308 | 1,266 | 1,307 | 22,500 | 1,307 |
| 2021-02-08 | 1,258 | 1,276 | 1,246 | 1,273 | 35,100 | 1,273 |
| 2021-02-05 | 1,235 | 1,247 | 1,232 | 1,246 | 19,600 | 1,246 |
| 2021-02-04 | 1,219 | 1,237 | 1,219 | 1,230 | 15,500 | 1,230 |
| 2021-02-03 | 1,229 | 1,232 | 1,212 | 1,219 | 23,700 | 1,219 |
| 2021-02-02 | 1,205 | 1,229 | 1,202 | 1,229 | 19,700 | 1,229 |
| 2021-02-01 | 1,211 | 1,222 | 1,202 | 1,209 | 18,600 | 1,209 |
| 2021-01-29 | 1,226 | 1,244 | 1,213 | 1,213 | 15,300 | 1,213 |
| 2021-01-28 | 1,238 | 1,238 | 1,220 | 1,222 | 41,900 | 1,222 |
| 2021-01-27 | 1,261 | 1,261 | 1,246 | 1,250 | 9,400 | 1,250 |
| 2021-01-26 | 1,267 | 1,272 | 1,235 | 1,261 | 23,700 | 1,261 |
| 2021-01-25 | 1,267 | 1,278 | 1,266 | 1,275 | 9,000 | 1,275 |
| 2021-01-22 | 1,279 | 1,282 | 1,265 | 1,270 | 34,000 | 1,270 |
| 2021-01-21 | 1,290 | 1,290 | 1,271 | 1,290 | 33,400 | 1,290 |
| 2021-01-20 | 1,288 | 1,295 | 1,271 | 1,290 | 48,500 | 1,290 |
| 2021-01-19 | 1,297 | 1,297 | 1,279 | 1,288 | 24,900 | 1,288 |
| 2021-01-18 | 1,292 | 1,303 | 1,286 | 1,295 | 15,500 | 1,295 |
| 2021-01-15 | 1,300 | 1,307 | 1,277 | 1,305 | 54,800 | 1,305 |
| 2021-01-14 | 1,297 | 1,316 | 1,296 | 1,309 | 54,600 | 1,309 |
| 2021-01-13 | 1,308 | 1,311 | 1,292 | 1,302 | 19,900 | 1,302 |
| 2021-01-12 | 1,309 | 1,315 | 1,293 | 1,308 | 15,400 | 1,308 |
| 2021-01-08 | 1,298 | 1,315 | 1,291 | 1,315 | 15,400 | 1,315 |
| 2021-01-07 | 1,299 | 1,303 | 1,284 | 1,297 | 20,000 | 1,297 |
| 2021-01-06 | 1,276 | 1,291 | 1,276 | 1,284 | 4,300 | 1,284 |
| 2021-01-05 | 1,282 | 1,293 | 1,276 | 1,280 | 12,000 | 1,280 |
| 2021-01-04 | 1,304 | 1,305 | 1,276 | 1,282 | 20,100 | 1,282 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
