8871 (株)ゴールドクレスト 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 | 1,617 | 1,629 | 1,615 | 1,619 | 27,400 | 1,619 |
| 2021-12-29 | 1,611 | 1,625 | 1,611 | 1,621 | 28,800 | 1,621 |
| 2021-12-28 | 1,601 | 1,612 | 1,592 | 1,607 | 41,000 | 1,607 |
| 2021-12-27 | 1,598 | 1,600 | 1,588 | 1,591 | 15,400 | 1,591 |
| 2021-12-24 | 1,598 | 1,598 | 1,581 | 1,593 | 30,100 | 1,593 |
| 2021-12-23 | 1,585 | 1,603 | 1,585 | 1,599 | 39,000 | 1,599 |
| 2021-12-22 | 1,579 | 1,594 | 1,576 | 1,583 | 44,100 | 1,583 |
| 2021-12-21 | 1,578 | 1,589 | 1,562 | 1,576 | 68,200 | 1,576 |
| 2021-12-20 | 1,590 | 1,600 | 1,558 | 1,558 | 71,600 | 1,558 |
| 2021-12-17 | 1,607 | 1,608 | 1,594 | 1,598 | 52,400 | 1,598 |
| 2021-12-16 | 1,603 | 1,613 | 1,599 | 1,608 | 37,100 | 1,608 |
| 2021-12-15 | 1,596 | 1,613 | 1,596 | 1,600 | 33,900 | 1,600 |
| 2021-12-14 | 1,585 | 1,599 | 1,581 | 1,595 | 65,400 | 1,595 |
| 2021-12-13 | 1,603 | 1,607 | 1,581 | 1,585 | 49,500 | 1,585 |
| 2021-12-10 | 1,605 | 1,613 | 1,598 | 1,603 | 57,900 | 1,603 |
| 2021-12-09 | 1,599 | 1,603 | 1,582 | 1,597 | 68,700 | 1,597 |
| 2021-12-08 | 1,625 | 1,625 | 1,594 | 1,599 | 80,300 | 1,599 |
| 2021-12-07 | 1,570 | 1,614 | 1,570 | 1,611 | 71,000 | 1,611 |
| 2021-12-06 | 1,546 | 1,580 | 1,546 | 1,564 | 84,100 | 1,564 |
| 2021-12-03 | 1,502 | 1,551 | 1,502 | 1,549 | 166,200 | 1,549 |
| 2021-12-02 | 1,473 | 1,499 | 1,473 | 1,492 | 73,000 | 1,492 |
| 2021-12-01 | 1,489 | 1,506 | 1,480 | 1,484 | 52,000 | 1,484 |
| 2021-11-30 | 1,503 | 1,530 | 1,492 | 1,492 | 91,600 | 1,492 |
| 2021-11-29 | 1,495 | 1,508 | 1,485 | 1,497 | 83,500 | 1,497 |
| 2021-11-26 | 1,540 | 1,541 | 1,517 | 1,521 | 57,100 | 1,521 |
| 2021-11-25 | 1,558 | 1,558 | 1,539 | 1,546 | 65,500 | 1,546 |
| 2021-11-24 | 1,552 | 1,557 | 1,528 | 1,528 | 66,600 | 1,528 |
| 2021-11-22 | 1,536 | 1,562 | 1,530 | 1,550 | 50,900 | 1,550 |
| 2021-11-19 | 1,528 | 1,541 | 1,525 | 1,535 | 37,200 | 1,535 |
| 2021-11-18 | 1,514 | 1,534 | 1,507 | 1,531 | 68,900 | 1,531 |
| 2021-11-17 | 1,519 | 1,520 | 1,504 | 1,504 | 40,700 | 1,504 |
| 2021-11-16 | 1,525 | 1,535 | 1,509 | 1,513 | 78,500 | 1,513 |
| 2021-11-15 | 1,551 | 1,558 | 1,525 | 1,525 | 46,000 | 1,525 |
| 2021-11-12 | 1,506 | 1,548 | 1,504 | 1,544 | 83,900 | 1,544 |
| 2021-11-11 | 1,507 | 1,513 | 1,495 | 1,498 | 58,800 | 1,498 |
| 2021-11-10 | 1,515 | 1,516 | 1,499 | 1,512 | 76,300 | 1,512 |
| 2021-11-09 | 1,531 | 1,540 | 1,511 | 1,514 | 86,400 | 1,514 |
| 2021-11-08 | 1,545 | 1,548 | 1,526 | 1,538 | 77,000 | 1,538 |
| 2021-11-05 | 1,547 | 1,566 | 1,540 | 1,545 | 101,100 | 1,545 |
| 2021-11-04 | 1,591 | 1,591 | 1,507 | 1,507 | 175,400 | 1,507 |
| 2021-11-02 | 1,609 | 1,612 | 1,577 | 1,578 | 124,200 | 1,578 |
| 2021-11-01 | 1,669 | 1,669 | 1,596 | 1,600 | 138,300 | 1,600 |
| 2021-10-29 | 1,630 | 1,658 | 1,623 | 1,629 | 57,000 | 1,629 |
| 2021-10-28 | 1,621 | 1,643 | 1,604 | 1,630 | 271,500 | 1,630 |
| 2021-10-27 | 1,642 | 1,655 | 1,616 | 1,623 | 67,900 | 1,623 |
| 2021-10-26 | 1,646 | 1,658 | 1,640 | 1,642 | 46,200 | 1,642 |
| 2021-10-25 | 1,630 | 1,654 | 1,630 | 1,635 | 43,000 | 1,635 |
| 2021-10-22 | 1,635 | 1,647 | 1,627 | 1,637 | 71,700 | 1,637 |
| 2021-10-21 | 1,682 | 1,682 | 1,652 | 1,652 | 44,200 | 1,652 |
| 2021-10-20 | 1,684 | 1,707 | 1,677 | 1,682 | 48,800 | 1,682 |
| 2021-10-19 | 1,674 | 1,677 | 1,668 | 1,677 | 39,100 | 1,677 |
| 2021-10-18 | 1,682 | 1,684 | 1,659 | 1,673 | 48,000 | 1,673 |
| 2021-10-15 | 1,652 | 1,675 | 1,648 | 1,675 | 43,300 | 1,675 |
| 2021-10-14 | 1,664 | 1,664 | 1,640 | 1,654 | 42,700 | 1,654 |
| 2021-10-13 | 1,658 | 1,677 | 1,647 | 1,664 | 53,700 | 1,664 |
| 2021-10-12 | 1,670 | 1,680 | 1,645 | 1,651 | 64,000 | 1,651 |
| 2021-10-11 | 1,653 | 1,674 | 1,648 | 1,671 | 61,000 | 1,671 |
| 2021-10-08 | 1,630 | 1,665 | 1,630 | 1,645 | 65,300 | 1,645 |
| 2021-10-07 | 1,659 | 1,665 | 1,638 | 1,639 | 56,600 | 1,639 |
| 2021-10-06 | 1,663 | 1,682 | 1,649 | 1,675 | 52,700 | 1,675 |
| 2021-10-05 | 1,680 | 1,680 | 1,652 | 1,665 | 61,200 | 1,665 |
| 2021-10-04 | 1,678 | 1,701 | 1,675 | 1,688 | 47,500 | 1,688 |
| 2021-10-01 | 1,688 | 1,701 | 1,657 | 1,675 | 49,200 | 1,675 |
| 2021-09-30 | 1,675 | 1,705 | 1,675 | 1,693 | 52,800 | 1,693 |
| 2021-09-29 | 1,675 | 1,675 | 1,654 | 1,675 | 83,000 | 1,675 |
| 2021-09-28 | 1,740 | 1,740 | 1,706 | 1,729 | 66,600 | 1,729 |
| 2021-09-27 | 1,744 | 1,756 | 1,732 | 1,737 | 59,200 | 1,737 |
| 2021-09-24 | 1,735 | 1,755 | 1,727 | 1,744 | 53,800 | 1,744 |
| 2021-09-22 | 1,722 | 1,727 | 1,695 | 1,695 | 65,700 | 1,695 |
| 2021-09-21 | 1,700 | 1,732 | 1,694 | 1,722 | 81,500 | 1,722 |
| 2021-09-17 | 1,762 | 1,765 | 1,731 | 1,734 | 107,400 | 1,734 |
| 2021-09-16 | 1,780 | 1,789 | 1,753 | 1,762 | 37,000 | 1,762 |
| 2021-09-15 | 1,797 | 1,797 | 1,777 | 1,780 | 39,000 | 1,780 |
| 2021-09-14 | 1,808 | 1,836 | 1,804 | 1,830 | 53,000 | 1,830 |
| 2021-09-13 | 1,796 | 1,809 | 1,787 | 1,808 | 39,100 | 1,808 |
| 2021-09-10 | 1,814 | 1,821 | 1,793 | 1,808 | 55,600 | 1,808 |
| 2021-09-09 | 1,808 | 1,818 | 1,799 | 1,816 | 49,200 | 1,816 |
| 2021-09-08 | 1,768 | 1,810 | 1,763 | 1,810 | 59,800 | 1,810 |
| 2021-09-07 | 1,777 | 1,789 | 1,768 | 1,775 | 67,400 | 1,775 |
| 2021-09-06 | 1,780 | 1,780 | 1,760 | 1,771 | 40,800 | 1,771 |
| 2021-09-03 | 1,745 | 1,775 | 1,732 | 1,763 | 66,100 | 1,763 |
| 2021-09-02 | 1,708 | 1,741 | 1,700 | 1,733 | 70,600 | 1,733 |
| 2021-09-01 | 1,695 | 1,709 | 1,684 | 1,708 | 49,900 | 1,708 |
| 2021-08-31 | 1,698 | 1,702 | 1,681 | 1,689 | 168,700 | 1,689 |
| 2021-08-30 | 1,686 | 1,701 | 1,676 | 1,701 | 63,300 | 1,701 |
| 2021-08-27 | 1,659 | 1,670 | 1,634 | 1,670 | 51,400 | 1,670 |
| 2021-08-26 | 1,658 | 1,675 | 1,658 | 1,666 | 57,500 | 1,666 |
| 2021-08-25 | 1,659 | 1,665 | 1,651 | 1,655 | 34,400 | 1,655 |
| 2021-08-24 | 1,642 | 1,663 | 1,642 | 1,659 | 52,900 | 1,659 |
| 2021-08-23 | 1,645 | 1,662 | 1,642 | 1,642 | 46,000 | 1,642 |
| 2021-08-20 | 1,625 | 1,640 | 1,620 | 1,629 | 55,500 | 1,629 |
| 2021-08-19 | 1,634 | 1,653 | 1,626 | 1,628 | 50,500 | 1,628 |
| 2021-08-18 | 1,624 | 1,643 | 1,621 | 1,638 | 33,400 | 1,638 |
| 2021-08-17 | 1,638 | 1,642 | 1,621 | 1,623 | 39,100 | 1,623 |
| 2021-08-16 | 1,634 | 1,634 | 1,611 | 1,622 | 39,900 | 1,622 |
| 2021-08-13 | 1,652 | 1,654 | 1,639 | 1,639 | 24,600 | 1,639 |
| 2021-08-12 | 1,648 | 1,667 | 1,645 | 1,652 | 57,500 | 1,652 |
| 2021-08-11 | 1,639 | 1,680 | 1,638 | 1,653 | 118,300 | 1,653 |
| 2021-08-10 | 1,599 | 1,614 | 1,592 | 1,600 | 129,200 | 1,600 |
| 2021-08-06 | 1,588 | 1,599 | 1,582 | 1,582 | 38,000 | 1,582 |
| 2021-08-05 | 1,592 | 1,602 | 1,582 | 1,588 | 54,200 | 1,588 |
| 2021-08-04 | 1,619 | 1,619 | 1,591 | 1,592 | 63,400 | 1,592 |
| 2021-08-03 | 1,637 | 1,637 | 1,616 | 1,616 | 53,300 | 1,616 |
| 2021-08-02 | 1,642 | 1,650 | 1,623 | 1,638 | 61,200 | 1,638 |
| 2021-07-30 | 1,650 | 1,650 | 1,613 | 1,618 | 67,800 | 1,618 |
| 2021-07-29 | 1,659 | 1,659 | 1,638 | 1,650 | 31,100 | 1,650 |
| 2021-07-28 | 1,655 | 1,674 | 1,647 | 1,653 | 35,500 | 1,653 |
| 2021-07-27 | 1,669 | 1,675 | 1,667 | 1,673 | 53,500 | 1,673 |
| 2021-07-26 | 1,668 | 1,669 | 1,651 | 1,665 | 42,100 | 1,665 |
| 2021-07-21 | 1,663 | 1,672 | 1,645 | 1,645 | 41,400 | 1,645 |
| 2021-07-20 | 1,650 | 1,664 | 1,640 | 1,643 | 62,500 | 1,643 |
| 2021-07-19 | 1,674 | 1,677 | 1,659 | 1,662 | 58,000 | 1,662 |
| 2021-07-16 | 1,687 | 1,701 | 1,681 | 1,699 | 34,000 | 1,699 |
| 2021-07-15 | 1,703 | 1,712 | 1,684 | 1,687 | 33,000 | 1,687 |
| 2021-07-14 | 1,684 | 1,708 | 1,675 | 1,703 | 47,800 | 1,703 |
| 2021-07-13 | 1,681 | 1,692 | 1,677 | 1,686 | 44,200 | 1,686 |
| 2021-07-12 | 1,643 | 1,685 | 1,640 | 1,680 | 56,800 | 1,680 |
| 2021-07-09 | 1,621 | 1,638 | 1,601 | 1,632 | 71,600 | 1,632 |
| 2021-07-08 | 1,668 | 1,672 | 1,640 | 1,640 | 56,200 | 1,640 |
| 2021-07-07 | 1,674 | 1,683 | 1,663 | 1,666 | 48,600 | 1,666 |
| 2021-07-06 | 1,692 | 1,702 | 1,679 | 1,702 | 48,600 | 1,702 |
| 2021-07-05 | 1,680 | 1,700 | 1,673 | 1,688 | 64,400 | 1,688 |
| 2021-07-02 | 1,666 | 1,696 | 1,661 | 1,674 | 113,900 | 1,674 |
| 2021-07-01 | 1,664 | 1,673 | 1,661 | 1,673 | 59,600 | 1,673 |
| 2021-06-30 | 1,680 | 1,684 | 1,647 | 1,662 | 73,700 | 1,662 |
| 2021-06-29 | 1,710 | 1,710 | 1,673 | 1,680 | 56,100 | 1,680 |
| 2021-06-28 | 1,728 | 1,733 | 1,718 | 1,725 | 38,300 | 1,725 |
| 2021-06-25 | 1,741 | 1,746 | 1,724 | 1,728 | 44,200 | 1,728 |
| 2021-06-24 | 1,738 | 1,755 | 1,733 | 1,741 | 32,100 | 1,741 |
| 2021-06-23 | 1,782 | 1,786 | 1,745 | 1,750 | 42,800 | 1,750 |
| 2021-06-22 | 1,759 | 1,799 | 1,758 | 1,791 | 56,000 | 1,791 |
| 2021-06-21 | 1,741 | 1,761 | 1,735 | 1,741 | 104,000 | 1,741 |
| 2021-06-18 | 1,770 | 1,779 | 1,753 | 1,773 | 102,400 | 1,773 |
| 2021-06-17 | 1,781 | 1,786 | 1,761 | 1,765 | 83,800 | 1,765 |
| 2021-06-16 | 1,791 | 1,817 | 1,783 | 1,812 | 67,000 | 1,812 |
| 2021-06-15 | 1,810 | 1,811 | 1,791 | 1,793 | 41,000 | 1,793 |
| 2021-06-14 | 1,840 | 1,844 | 1,814 | 1,818 | 34,800 | 1,818 |
| 2021-06-11 | 1,828 | 1,865 | 1,810 | 1,834 | 115,100 | 1,834 |
| 2021-06-10 | 1,850 | 1,857 | 1,816 | 1,820 | 70,500 | 1,820 |
| 2021-06-09 | 1,838 | 1,868 | 1,833 | 1,852 | 43,800 | 1,852 |
| 2021-06-08 | 1,837 | 1,856 | 1,822 | 1,839 | 60,100 | 1,839 |
| 2021-06-07 | 1,877 | 1,878 | 1,827 | 1,829 | 63,800 | 1,829 |
| 2021-06-04 | 1,817 | 1,860 | 1,813 | 1,858 | 114,100 | 1,858 |
| 2021-06-03 | 1,797 | 1,819 | 1,790 | 1,809 | 105,200 | 1,809 |
| 2021-06-02 | 1,757 | 1,797 | 1,754 | 1,786 | 97,000 | 1,786 |
| 2021-06-01 | 1,757 | 1,781 | 1,744 | 1,765 | 86,700 | 1,765 |
| 2021-05-31 | 1,753 | 1,764 | 1,724 | 1,736 | 89,600 | 1,736 |
| 2021-05-28 | 1,718 | 1,794 | 1,708 | 1,790 | 121,900 | 1,790 |
| 2021-05-27 | 1,735 | 1,742 | 1,700 | 1,700 | 92,900 | 1,700 |
| 2021-05-26 | 1,754 | 1,761 | 1,739 | 1,743 | 55,600 | 1,743 |
| 2021-05-25 | 1,785 | 1,807 | 1,748 | 1,753 | 93,200 | 1,753 |
| 2021-05-24 | 1,775 | 1,784 | 1,751 | 1,777 | 71,500 | 1,777 |
| 2021-05-21 | 1,750 | 1,774 | 1,737 | 1,762 | 94,500 | 1,762 |
| 2021-05-20 | 1,711 | 1,750 | 1,711 | 1,736 | 75,900 | 1,736 |
| 2021-05-19 | 1,704 | 1,719 | 1,693 | 1,704 | 63,100 | 1,704 |
| 2021-05-18 | 1,716 | 1,747 | 1,710 | 1,724 | 152,700 | 1,724 |
| 2021-05-17 | 1,705 | 1,715 | 1,675 | 1,676 | 44,100 | 1,676 |
| 2021-05-14 | 1,674 | 1,726 | 1,673 | 1,681 | 198,600 | 1,681 |
| 2021-05-13 | 1,550 | 1,570 | 1,539 | 1,554 | 82,700 | 1,554 |
| 2021-05-12 | 1,601 | 1,601 | 1,563 | 1,572 | 50,500 | 1,572 |
| 2021-05-11 | 1,618 | 1,628 | 1,597 | 1,597 | 36,000 | 1,597 |
| 2021-05-10 | 1,624 | 1,634 | 1,617 | 1,630 | 45,000 | 1,630 |
| 2021-05-07 | 1,609 | 1,621 | 1,604 | 1,614 | 19,500 | 1,614 |
| 2021-05-06 | 1,604 | 1,615 | 1,598 | 1,605 | 32,600 | 1,605 |
| 2021-04-30 | 1,577 | 1,597 | 1,575 | 1,587 | 46,200 | 1,587 |
| 2021-04-28 | 1,614 | 1,614 | 1,579 | 1,580 | 47,800 | 1,580 |
| 2021-04-27 | 1,623 | 1,623 | 1,601 | 1,601 | 32,600 | 1,601 |
| 2021-04-26 | 1,623 | 1,626 | 1,602 | 1,609 | 31,600 | 1,609 |
| 2021-04-23 | 1,615 | 1,636 | 1,615 | 1,621 | 69,200 | 1,621 |
| 2021-04-22 | 1,621 | 1,625 | 1,607 | 1,618 | 26,800 | 1,618 |
| 2021-04-21 | 1,625 | 1,625 | 1,597 | 1,603 | 60,000 | 1,603 |
| 2021-04-20 | 1,645 | 1,651 | 1,631 | 1,632 | 37,600 | 1,632 |
| 2021-04-19 | 1,675 | 1,678 | 1,661 | 1,661 | 33,500 | 1,661 |
| 2021-04-16 | 1,668 | 1,689 | 1,648 | 1,675 | 40,500 | 1,675 |
| 2021-04-15 | 1,679 | 1,693 | 1,660 | 1,666 | 38,500 | 1,666 |
| 2021-04-14 | 1,676 | 1,679 | 1,660 | 1,674 | 29,400 | 1,674 |
| 2021-04-13 | 1,693 | 1,693 | 1,673 | 1,673 | 32,000 | 1,673 |
| 2021-04-12 | 1,692 | 1,696 | 1,673 | 1,689 | 32,300 | 1,689 |
| 2021-04-09 | 1,655 | 1,695 | 1,655 | 1,681 | 70,900 | 1,681 |
| 2021-04-08 | 1,678 | 1,678 | 1,649 | 1,653 | 52,800 | 1,653 |
| 2021-04-07 | 1,683 | 1,697 | 1,681 | 1,695 | 25,600 | 1,695 |
| 2021-04-06 | 1,710 | 1,711 | 1,672 | 1,681 | 36,300 | 1,681 |
| 2021-04-05 | 1,705 | 1,715 | 1,696 | 1,699 | 39,000 | 1,699 |
| 2021-04-02 | 1,717 | 1,725 | 1,696 | 1,696 | 33,000 | 1,696 |
| 2021-04-01 | 1,708 | 1,723 | 1,701 | 1,710 | 42,700 | 1,710 |
| 2021-03-31 | 1,733 | 1,741 | 1,696 | 1,696 | 94,700 | 1,696 |
| 2021-03-30 | 1,735 | 1,753 | 1,715 | 1,752 | 87,900 | 1,752 |
| 2021-03-29 | 1,766 | 1,774 | 1,740 | 1,760 | 204,600 | 1,760 |
| 2021-03-26 | 1,756 | 1,766 | 1,737 | 1,763 | 118,000 | 1,763 |
| 2021-03-25 | 1,740 | 1,762 | 1,730 | 1,732 | 72,500 | 1,732 |
| 2021-03-24 | 1,757 | 1,764 | 1,701 | 1,727 | 118,800 | 1,727 |
| 2021-03-23 | 1,770 | 1,790 | 1,753 | 1,753 | 106,500 | 1,753 |
| 2021-03-22 | 1,761 | 1,785 | 1,748 | 1,768 | 147,000 | 1,768 |
| 2021-03-19 | 1,735 | 1,765 | 1,716 | 1,761 | 140,000 | 1,761 |
| 2021-03-18 | 1,730 | 1,740 | 1,719 | 1,725 | 93,900 | 1,725 |
| 2021-03-17 | 1,724 | 1,728 | 1,712 | 1,728 | 56,800 | 1,728 |
| 2021-03-16 | 1,705 | 1,725 | 1,705 | 1,721 | 79,300 | 1,721 |
| 2021-03-15 | 1,683 | 1,704 | 1,683 | 1,698 | 101,900 | 1,698 |
| 2021-03-12 | 1,669 | 1,685 | 1,662 | 1,682 | 111,500 | 1,682 |
| 2021-03-11 | 1,651 | 1,676 | 1,648 | 1,671 | 107,900 | 1,671 |
| 2021-03-10 | 1,634 | 1,675 | 1,629 | 1,651 | 99,000 | 1,651 |
| 2021-03-09 | 1,626 | 1,651 | 1,623 | 1,639 | 123,700 | 1,639 |
| 2021-03-08 | 1,669 | 1,679 | 1,634 | 1,634 | 84,400 | 1,634 |
| 2021-03-05 | 1,666 | 1,680 | 1,639 | 1,662 | 84,200 | 1,662 |
| 2021-03-04 | 1,705 | 1,713 | 1,666 | 1,683 | 59,300 | 1,683 |
| 2021-03-03 | 1,718 | 1,734 | 1,698 | 1,702 | 71,800 | 1,702 |
| 2021-03-02 | 1,719 | 1,731 | 1,700 | 1,710 | 90,500 | 1,710 |
| 2021-03-01 | 1,682 | 1,723 | 1,679 | 1,717 | 105,800 | 1,717 |
| 2021-02-26 | 1,676 | 1,702 | 1,672 | 1,673 | 167,300 | 1,673 |
| 2021-02-25 | 1,702 | 1,707 | 1,689 | 1,692 | 196,700 | 1,692 |
| 2021-02-24 | 1,716 | 1,748 | 1,693 | 1,699 | 123,900 | 1,699 |
| 2021-02-22 | 1,725 | 1,744 | 1,690 | 1,719 | 86,800 | 1,719 |
| 2021-02-19 | 1,711 | 1,724 | 1,697 | 1,697 | 99,600 | 1,697 |
| 2021-02-18 | 1,740 | 1,751 | 1,719 | 1,719 | 98,300 | 1,719 |
| 2021-02-17 | 1,765 | 1,768 | 1,738 | 1,738 | 133,200 | 1,738 |
| 2021-02-16 | 1,789 | 1,789 | 1,763 | 1,765 | 87,500 | 1,765 |
| 2021-02-15 | 1,779 | 1,787 | 1,766 | 1,768 | 85,800 | 1,768 |
| 2021-02-12 | 1,762 | 1,802 | 1,755 | 1,787 | 112,800 | 1,787 |
| 2021-02-10 | 1,754 | 1,780 | 1,754 | 1,763 | 73,900 | 1,763 |
| 2021-02-09 | 1,792 | 1,796 | 1,741 | 1,752 | 177,400 | 1,752 |
| 2021-02-08 | 1,772 | 1,810 | 1,772 | 1,805 | 115,100 | 1,805 |
| 2021-02-05 | 1,752 | 1,791 | 1,735 | 1,789 | 152,300 | 1,789 |
| 2021-02-04 | 1,755 | 1,786 | 1,751 | 1,752 | 124,900 | 1,752 |
| 2021-02-03 | 1,775 | 1,788 | 1,746 | 1,751 | 214,700 | 1,751 |
| 2021-02-02 | 1,765 | 1,810 | 1,764 | 1,774 | 113,800 | 1,774 |
| 2021-02-01 | 1,766 | 1,805 | 1,758 | 1,759 | 181,100 | 1,759 |
| 2021-01-29 | 1,943 | 1,950 | 1,798 | 1,802 | 423,500 | 1,802 |
| 2021-01-28 | 1,703 | 1,733 | 1,681 | 1,703 | 293,100 | 1,703 |
| 2021-01-27 | 1,720 | 1,735 | 1,704 | 1,704 | 115,500 | 1,704 |
| 2021-01-26 | 1,687 | 1,719 | 1,681 | 1,705 | 82,700 | 1,705 |
| 2021-01-25 | 1,678 | 1,709 | 1,672 | 1,687 | 100,700 | 1,687 |
| 2021-01-22 | 1,669 | 1,712 | 1,664 | 1,678 | 104,800 | 1,678 |
| 2021-01-21 | 1,705 | 1,725 | 1,677 | 1,679 | 89,400 | 1,679 |
| 2021-01-20 | 1,680 | 1,719 | 1,680 | 1,702 | 107,900 | 1,702 |
| 2021-01-19 | 1,651 | 1,697 | 1,651 | 1,680 | 84,600 | 1,680 |
| 2021-01-18 | 1,639 | 1,666 | 1,634 | 1,650 | 73,400 | 1,650 |
| 2021-01-15 | 1,685 | 1,692 | 1,625 | 1,643 | 116,900 | 1,643 |
| 2021-01-14 | 1,645 | 1,695 | 1,643 | 1,683 | 122,300 | 1,683 |
| 2021-01-13 | 1,614 | 1,657 | 1,605 | 1,647 | 127,600 | 1,647 |
| 2021-01-12 | 1,612 | 1,647 | 1,607 | 1,623 | 144,900 | 1,623 |
| 2021-01-08 | 1,606 | 1,617 | 1,597 | 1,608 | 142,000 | 1,608 |
| 2021-01-07 | 1,613 | 1,623 | 1,594 | 1,596 | 157,800 | 1,596 |
| 2021-01-06 | 1,595 | 1,624 | 1,593 | 1,611 | 155,400 | 1,611 |
| 2021-01-05 | 1,584 | 1,600 | 1,583 | 1,595 | 137,700 | 1,595 |
| 2021-01-04 | 1,607 | 1,609 | 1,578 | 1,590 | 106,900 | 1,590 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
