8919 (株)カチタス 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 | 4,350 | 4,470 | 4,335 | 4,425 | 109,500 | 4,425 |
| 2021-12-29 | 4,395 | 4,450 | 4,370 | 4,400 | 87,800 | 4,400 |
| 2021-12-28 | 4,350 | 4,390 | 4,330 | 4,385 | 163,300 | 4,385 |
| 2021-12-27 | 4,335 | 4,355 | 4,295 | 4,295 | 87,000 | 4,295 |
| 2021-12-24 | 4,305 | 4,340 | 4,290 | 4,320 | 63,500 | 4,320 |
| 2021-12-23 | 4,315 | 4,320 | 4,245 | 4,275 | 61,300 | 4,275 |
| 2021-12-22 | 4,240 | 4,280 | 4,165 | 4,280 | 107,500 | 4,280 |
| 2021-12-21 | 4,195 | 4,255 | 4,135 | 4,190 | 174,600 | 4,190 |
| 2021-12-20 | 4,220 | 4,235 | 4,030 | 4,080 | 182,200 | 4,080 |
| 2021-12-17 | 4,265 | 4,370 | 4,185 | 4,205 | 221,700 | 4,205 |
| 2021-12-16 | 4,360 | 4,360 | 4,235 | 4,250 | 150,400 | 4,250 |
| 2021-12-15 | 4,275 | 4,385 | 4,270 | 4,325 | 164,100 | 4,325 |
| 2021-12-14 | 4,365 | 4,385 | 4,235 | 4,285 | 155,000 | 4,285 |
| 2021-12-13 | 4,490 | 4,505 | 4,330 | 4,330 | 166,600 | 4,330 |
| 2021-12-10 | 4,560 | 4,600 | 4,490 | 4,510 | 183,900 | 4,510 |
| 2021-12-09 | 4,520 | 4,575 | 4,465 | 4,515 | 155,300 | 4,515 |
| 2021-12-08 | 4,590 | 4,605 | 4,500 | 4,590 | 145,000 | 4,590 |
| 2021-12-07 | 4,450 | 4,530 | 4,420 | 4,520 | 161,500 | 4,520 |
| 2021-12-06 | 4,440 | 4,495 | 4,325 | 4,360 | 92,300 | 4,360 |
| 2021-12-03 | 4,295 | 4,430 | 4,265 | 4,415 | 153,400 | 4,415 |
| 2021-12-02 | 4,230 | 4,275 | 4,215 | 4,230 | 122,400 | 4,230 |
| 2021-12-01 | 4,185 | 4,305 | 4,135 | 4,280 | 162,100 | 4,280 |
| 2021-11-30 | 4,320 | 4,370 | 4,190 | 4,190 | 379,000 | 4,190 |
| 2021-11-29 | 4,200 | 4,310 | 4,200 | 4,230 | 186,600 | 4,230 |
| 2021-11-26 | 4,375 | 4,415 | 4,295 | 4,325 | 178,300 | 4,325 |
| 2021-11-25 | 4,665 | 4,670 | 4,420 | 4,440 | 216,600 | 4,440 |
| 2021-11-24 | 4,680 | 4,695 | 4,595 | 4,630 | 203,400 | 4,630 |
| 2021-11-22 | 4,755 | 4,850 | 4,695 | 4,750 | 426,700 | 4,750 |
| 2021-11-19 | 4,515 | 4,730 | 4,470 | 4,705 | 473,000 | 4,705 |
| 2021-11-18 | 4,320 | 4,395 | 4,295 | 4,375 | 138,400 | 4,375 |
| 2021-11-17 | 4,325 | 4,380 | 4,305 | 4,360 | 185,900 | 4,360 |
| 2021-11-16 | 4,310 | 4,315 | 4,245 | 4,285 | 94,400 | 4,285 |
| 2021-11-15 | 4,350 | 4,405 | 4,330 | 4,345 | 87,200 | 4,345 |
| 2021-11-12 | 4,240 | 4,345 | 4,225 | 4,315 | 147,100 | 4,315 |
| 2021-11-11 | 4,120 | 4,235 | 4,095 | 4,210 | 131,400 | 4,210 |
| 2021-11-10 | 4,095 | 4,150 | 4,085 | 4,150 | 163,500 | 4,150 |
| 2021-11-09 | 4,220 | 4,235 | 4,095 | 4,140 | 145,400 | 4,140 |
| 2021-11-08 | 4,335 | 4,375 | 4,145 | 4,175 | 184,000 | 4,175 |
| 2021-11-05 | 4,230 | 4,275 | 4,185 | 4,205 | 139,800 | 4,205 |
| 2021-11-04 | 4,260 | 4,265 | 4,165 | 4,195 | 145,300 | 4,195 |
| 2021-11-02 | 4,190 | 4,235 | 4,165 | 4,175 | 87,400 | 4,175 |
| 2021-11-01 | 4,220 | 4,260 | 4,140 | 4,205 | 147,200 | 4,205 |
| 2021-10-29 | 4,105 | 4,160 | 4,070 | 4,145 | 93,600 | 4,145 |
| 2021-10-28 | 4,015 | 4,070 | 4,000 | 4,070 | 160,800 | 4,070 |
| 2021-10-27 | 4,060 | 4,095 | 4,030 | 4,065 | 101,100 | 4,065 |
| 2021-10-26 | 4,145 | 4,150 | 4,080 | 4,090 | 71,400 | 4,090 |
| 2021-10-25 | 3,980 | 4,135 | 3,980 | 4,110 | 92,000 | 4,110 |
| 2021-10-22 | 4,250 | 4,100 | 4,165 | 4,060 | 91,400 | 4,060 |
| 2021-10-21 | 4,090 | 4,135 | 4,060 | 4,080 | 112,500 | 4,080 |
| 2021-10-20 | 4,250 | 4,285 | 4,165 | 4,170 | 91,900 | 4,170 |
| 2021-10-19 | 4,190 | 4,240 | 4,155 | 4,215 | 138,500 | 4,215 |
| 2021-10-18 | 4,200 | 4,200 | 4,105 | 4,150 | 86,200 | 4,150 |
| 2021-10-15 | 4,160 | 4,240 | 4,145 | 4,200 | 182,600 | 4,200 |
| 2021-10-14 | 4,035 | 4,115 | 4,015 | 4,115 | 102,300 | 4,115 |
| 2021-10-13 | 3,970 | 4,070 | 3,965 | 4,040 | 104,000 | 4,040 |
| 2021-10-12 | 3,995 | 4,005 | 3,935 | 3,995 | 94,500 | 3,995 |
| 2021-10-11 | 3,880 | 3,965 | 3,830 | 3,960 | 158,600 | 3,960 |
| 2021-10-08 | 3,930 | 3,955 | 3,870 | 3,880 | 88,900 | 3,880 |
| 2021-10-07 | 3,850 | 3,925 | 3,845 | 3,860 | 165,600 | 3,860 |
| 2021-10-06 | 3,890 | 3,935 | 3,790 | 3,815 | 169,300 | 3,815 |
| 2021-10-05 | 3,850 | 3,895 | 3,800 | 3,865 | 226,000 | 3,865 |
| 2021-10-04 | 3,975 | 3,985 | 3,885 | 3,930 | 151,600 | 3,930 |
| 2021-10-01 | 3,910 | 3,940 | 3,885 | 3,920 | 149,800 | 3,920 |
| 2021-09-30 | 3,925 | 3,975 | 3,900 | 3,965 | 191,100 | 3,965 |
| 2021-09-29 | 4,005 | 4,010 | 3,925 | 3,985 | 211,000 | 3,985 |
| 2021-09-28 | 4,190 | 4,190 | 4,070 | 4,120 | 149,600 | 4,120 |
| 2021-09-27 | 4,225 | 4,270 | 4,185 | 4,210 | 165,000 | 4,210 |
| 2021-09-24 | 4,220 | 4,260 | 4,170 | 4,240 | 270,400 | 4,240 |
| 2021-09-22 | 4,145 | 4,150 | 4,055 | 4,055 | 171,400 | 4,055 |
| 2021-09-21 | 4,055 | 4,090 | 4,010 | 4,055 | 132,500 | 4,055 |
| 2021-09-17 | 4,125 | 4,155 | 4,085 | 4,115 | 183,400 | 4,115 |
| 2021-09-16 | 4,200 | 4,210 | 4,125 | 4,155 | 162,800 | 4,155 |
| 2021-09-15 | 4,145 | 4,210 | 4,135 | 4,180 | 243,800 | 4,180 |
| 2021-09-14 | 4,225 | 4,240 | 4,170 | 4,235 | 146,300 | 4,235 |
| 2021-09-13 | 4,145 | 4,250 | 4,110 | 4,230 | 162,300 | 4,230 |
| 2021-09-10 | 4,060 | 4,190 | 4,055 | 4,190 | 198,700 | 4,190 |
| 2021-09-09 | 4,135 | 4,145 | 4,065 | 4,125 | 112,700 | 4,125 |
| 2021-09-08 | 4,080 | 4,185 | 4,065 | 4,125 | 257,500 | 4,125 |
| 2021-09-07 | 4,065 | 4,110 | 4,040 | 4,065 | 239,700 | 4,065 |
| 2021-09-06 | 3,935 | 4,010 | 3,920 | 4,005 | 236,800 | 4,005 |
| 2021-09-03 | 3,800 | 3,880 | 3,780 | 3,880 | 165,500 | 3,880 |
| 2021-09-02 | 3,700 | 3,830 | 3,695 | 3,830 | 225,700 | 3,830 |
| 2021-09-01 | 3,630 | 3,685 | 3,615 | 3,680 | 112,000 | 3,680 |
| 2021-08-31 | 3,610 | 3,675 | 3,565 | 3,660 | 133,400 | 3,660 |
| 2021-08-30 | 3,590 | 3,605 | 3,530 | 3,605 | 442,500 | 3,605 |
| 2021-08-27 | 3,550 | 3,560 | 3,505 | 3,555 | 139,500 | 3,555 |
| 2021-08-26 | 3,550 | 3,585 | 3,540 | 3,570 | 125,900 | 3,570 |
| 2021-08-25 | 3,530 | 3,565 | 3,465 | 3,525 | 233,000 | 3,525 |
| 2021-08-24 | 3,565 | 3,670 | 3,565 | 3,655 | 235,100 | 3,655 |
| 2021-08-23 | 3,515 | 3,600 | 3,515 | 3,580 | 158,300 | 3,580 |
| 2021-08-20 | 3,425 | 3,500 | 3,420 | 3,450 | 162,500 | 3,450 |
| 2021-08-19 | 3,380 | 3,495 | 3,380 | 3,425 | 125,500 | 3,425 |
| 2021-08-18 | 3,480 | 3,495 | 3,425 | 3,445 | 118,000 | 3,445 |
| 2021-08-17 | 3,600 | 3,610 | 3,445 | 3,445 | 147,800 | 3,445 |
| 2021-08-16 | 3,630 | 3,640 | 3,545 | 3,555 | 217,900 | 3,555 |
| 2021-08-13 | 3,585 | 3,590 | 3,550 | 3,560 | 105,900 | 3,560 |
| 2021-08-12 | 3,555 | 3,585 | 3,510 | 3,585 | 117,900 | 3,585 |
| 2021-08-11 | 3,560 | 3,580 | 3,460 | 3,520 | 152,500 | 3,520 |
| 2021-08-10 | 3,420 | 3,565 | 3,415 | 3,490 | 283,800 | 3,490 |
| 2021-08-06 | 3,390 | 3,405 | 3,355 | 3,385 | 125,500 | 3,385 |
| 2021-08-05 | 3,270 | 3,360 | 3,270 | 3,340 | 128,700 | 3,340 |
| 2021-08-04 | 3,400 | 3,400 | 3,305 | 3,320 | 117,600 | 3,320 |
| 2021-08-03 | 3,410 | 3,470 | 3,390 | 3,390 | 107,000 | 3,390 |
| 2021-08-02 | 3,355 | 3,415 | 3,335 | 3,410 | 179,200 | 3,410 |
| 2021-07-30 | 3,285 | 3,320 | 3,240 | 3,255 | 90,600 | 3,255 |
| 2021-07-29 | 3,270 | 3,320 | 3,270 | 3,310 | 75,500 | 3,310 |
| 2021-07-28 | 3,290 | 3,320 | 3,260 | 3,295 | 97,500 | 3,295 |
| 2021-07-27 | 3,390 | 3,390 | 3,320 | 3,360 | 171,200 | 3,360 |
| 2021-07-26 | 3,330 | 3,345 | 3,300 | 3,320 | 84,200 | 3,320 |
| 2021-07-21 | 3,270 | 3,315 | 3,255 | 3,260 | 76,500 | 3,260 |
| 2021-07-20 | 3,235 | 3,280 | 3,220 | 3,225 | 143,100 | 3,225 |
| 2021-07-19 | 3,215 | 3,265 | 3,205 | 3,250 | 115,200 | 3,250 |
| 2021-07-16 | 3,200 | 3,270 | 3,195 | 3,260 | 87,100 | 3,260 |
| 2021-07-15 | 3,300 | 3,315 | 3,225 | 3,225 | 123,800 | 3,225 |
| 2021-07-14 | 3,325 | 3,345 | 3,290 | 3,300 | 118,200 | 3,300 |
| 2021-07-13 | 3,295 | 3,360 | 3,295 | 3,335 | 159,000 | 3,335 |
| 2021-07-12 | 3,280 | 3,280 | 3,230 | 3,260 | 127,600 | 3,260 |
| 2021-07-09 | 3,190 | 3,210 | 3,130 | 3,180 | 178,900 | 3,180 |
| 2021-07-08 | 3,330 | 3,330 | 3,245 | 3,260 | 110,900 | 3,260 |
| 2021-07-07 | 3,270 | 3,345 | 3,265 | 3,330 | 145,500 | 3,330 |
| 2021-07-06 | 3,290 | 3,300 | 3,265 | 3,295 | 60,300 | 3,295 |
| 2021-07-05 | 3,235 | 3,290 | 3,200 | 3,280 | 99,500 | 3,280 |
| 2021-07-02 | 3,200 | 3,250 | 3,190 | 3,245 | 105,800 | 3,245 |
| 2021-07-01 | 3,110 | 3,195 | 3,100 | 3,185 | 116,500 | 3,185 |
| 2021-06-30 | 3,145 | 3,165 | 3,100 | 3,120 | 152,900 | 3,120 |
| 2021-06-29 | 3,085 | 3,100 | 3,065 | 3,085 | 63,300 | 3,085 |
| 2021-06-28 | 3,165 | 3,165 | 3,110 | 3,120 | 68,100 | 3,120 |
| 2021-06-25 | 3,180 | 3,185 | 3,165 | 3,165 | 67,500 | 3,165 |
| 2021-06-24 | 3,100 | 3,165 | 3,080 | 3,150 | 109,400 | 3,150 |
| 2021-06-23 | 3,180 | 3,190 | 3,125 | 3,140 | 85,200 | 3,140 |
| 2021-06-22 | 3,090 | 3,160 | 3,075 | 3,150 | 180,100 | 3,150 |
| 2021-06-21 | 2,982 | 3,025 | 2,951 | 2,990 | 168,600 | 2,990 |
| 2021-06-18 | 3,145 | 3,155 | 3,015 | 3,015 | 139,000 | 3,015 |
| 2021-06-17 | 3,145 | 3,160 | 3,100 | 3,100 | 71,200 | 3,100 |
| 2021-06-16 | 3,150 | 3,180 | 3,130 | 3,175 | 53,700 | 3,175 |
| 2021-06-15 | 3,200 | 3,205 | 3,155 | 3,155 | 97,000 | 3,155 |
| 2021-06-14 | 3,230 | 3,230 | 3,180 | 3,200 | 73,300 | 3,200 |
| 2021-06-11 | 3,240 | 3,240 | 3,165 | 3,185 | 147,300 | 3,185 |
| 2021-06-10 | 3,170 | 3,240 | 3,165 | 3,190 | 169,300 | 3,190 |
| 2021-06-09 | 3,090 | 3,170 | 3,070 | 3,160 | 158,400 | 3,160 |
| 2021-06-08 | 3,055 | 3,090 | 3,055 | 3,065 | 69,400 | 3,065 |
| 2021-06-07 | 3,040 | 3,085 | 3,025 | 3,050 | 179,700 | 3,050 |
| 2021-06-04 | 3,005 | 3,005 | 2,945 | 2,947 | 127,300 | 2,947 |
| 2021-06-03 | 3,045 | 3,060 | 3,005 | 3,005 | 101,200 | 3,005 |
| 2021-06-02 | 3,025 | 3,055 | 3,010 | 3,030 | 115,800 | 3,030 |
| 2021-06-01 | 3,085 | 3,090 | 3,005 | 3,010 | 149,000 | 3,010 |
| 2021-05-31 | 3,100 | 3,110 | 3,055 | 3,055 | 148,000 | 3,055 |
| 2021-05-28 | 3,060 | 3,100 | 3,040 | 3,050 | 162,400 | 3,050 |
| 2021-05-27 | 3,090 | 3,100 | 3,005 | 3,005 | 241,200 | 3,005 |
| 2021-05-26 | 3,165 | 3,180 | 3,085 | 3,085 | 111,800 | 3,085 |
| 2021-05-25 | 3,225 | 3,225 | 3,200 | 3,220 | 90,900 | 3,220 |
| 2021-05-24 | 3,180 | 3,250 | 3,175 | 3,205 | 112,800 | 3,205 |
| 2021-05-21 | 3,110 | 3,185 | 3,100 | 3,185 | 174,100 | 3,185 |
| 2021-05-20 | 2,999 | 3,135 | 2,987 | 3,105 | 242,100 | 3,105 |
| 2021-05-19 | 2,956 | 2,990 | 2,929 | 2,967 | 290,400 | 2,967 |
| 2021-05-18 | 2,909 | 2,965 | 2,872 | 2,934 | 477,000 | 2,934 |
| 2021-05-17 | 2,995 | 3,010 | 2,892 | 2,921 | 331,000 | 2,921 |
| 2021-05-14 | 2,939 | 3,045 | 2,893 | 3,020 | 299,500 | 3,020 |
| 2021-05-13 | 3,020 | 3,060 | 2,901 | 2,915 | 415,800 | 2,915 |
| 2021-05-12 | 3,180 | 3,290 | 3,090 | 3,105 | 328,700 | 3,105 |
| 2021-05-11 | 3,305 | 3,320 | 3,210 | 3,230 | 174,400 | 3,230 |
| 2021-05-10 | 3,400 | 3,410 | 3,340 | 3,340 | 122,400 | 3,340 |
| 2021-05-07 | 3,340 | 3,400 | 3,315 | 3,380 | 204,000 | 3,380 |
| 2021-05-06 | 3,270 | 3,345 | 3,270 | 3,300 | 138,900 | 3,300 |
| 2021-04-30 | 3,250 | 3,280 | 3,235 | 3,275 | 155,300 | 3,275 |
| 2021-04-28 | 3,185 | 3,220 | 3,165 | 3,205 | 115,200 | 3,205 |
| 2021-04-27 | 3,190 | 3,200 | 3,125 | 3,190 | 111,700 | 3,190 |
| 2021-04-26 | 3,200 | 3,230 | 3,150 | 3,205 | 80,900 | 3,205 |
| 2021-04-23 | 3,210 | 3,215 | 3,160 | 3,175 | 80,700 | 3,175 |
| 2021-04-22 | 3,200 | 3,245 | 3,170 | 3,190 | 96,600 | 3,190 |
| 2021-04-21 | 3,160 | 3,180 | 3,120 | 3,155 | 202,400 | 3,155 |
| 2021-04-20 | 3,205 | 3,255 | 3,190 | 3,220 | 126,300 | 3,220 |
| 2021-04-19 | 3,265 | 3,265 | 3,220 | 3,225 | 66,600 | 3,225 |
| 2021-04-16 | 3,225 | 3,305 | 3,225 | 3,265 | 72,900 | 3,265 |
| 2021-04-15 | 3,200 | 3,225 | 3,180 | 3,215 | 96,200 | 3,215 |
| 2021-04-14 | 3,265 | 3,300 | 3,230 | 3,270 | 102,200 | 3,270 |
| 2021-04-13 | 3,300 | 3,325 | 3,245 | 3,250 | 155,800 | 3,250 |
| 2021-04-12 | 3,260 | 3,260 | 3,180 | 3,215 | 57,100 | 3,215 |
| 2021-04-09 | 3,235 | 3,290 | 3,225 | 3,245 | 91,500 | 3,245 |
| 2021-04-08 | 3,195 | 3,255 | 3,175 | 3,255 | 215,000 | 3,255 |
| 2021-04-07 | 3,145 | 3,190 | 3,130 | 3,150 | 81,900 | 3,150 |
| 2021-04-06 | 3,225 | 3,230 | 3,075 | 3,105 | 127,100 | 3,105 |
| 2021-04-05 | 3,180 | 3,215 | 3,150 | 3,180 | 135,700 | 3,180 |
| 2021-04-02 | 3,090 | 3,170 | 3,060 | 3,130 | 134,200 | 3,130 |
| 2021-04-01 | 3,080 | 3,100 | 3,025 | 3,050 | 76,700 | 3,050 |
| 2021-03-31 | 3,035 | 3,120 | 3,035 | 3,090 | 106,100 | 3,090 |
| 2021-03-30 | 3,125 | 3,125 | 3,065 | 3,065 | 96,400 | 3,065 |
| 2021-03-29 | 3,120 | 3,160 | 3,085 | 3,145 | 160,200 | 3,145 |
| 2021-03-26 | 3,035 | 3,075 | 3,020 | 3,070 | 156,300 | 3,070 |
| 2021-03-25 | 3,030 | 3,070 | 3,030 | 3,060 | 216,800 | 3,060 |
| 2021-03-24 | 3,005 | 3,050 | 2,978 | 2,980 | 142,500 | 2,980 |
| 2021-03-23 | 3,050 | 3,095 | 3,005 | 3,005 | 121,400 | 3,005 |
| 2021-03-22 | 3,115 | 3,115 | 3,040 | 3,040 | 144,900 | 3,040 |
| 2021-03-19 | 3,080 | 3,115 | 3,040 | 3,115 | 178,500 | 3,115 |
| 2021-03-18 | 3,095 | 3,110 | 3,045 | 3,090 | 108,100 | 3,090 |
| 2021-03-17 | 3,040 | 3,120 | 3,040 | 3,070 | 175,600 | 3,070 |
| 2021-03-16 | 2,952 | 3,040 | 2,925 | 3,040 | 244,300 | 3,040 |
| 2021-03-15 | 2,950 | 2,973 | 2,905 | 2,952 | 182,200 | 2,952 |
| 2021-03-12 | 2,900 | 2,947 | 2,866 | 2,931 | 299,300 | 2,931 |
| 2021-03-11 | 2,921 | 2,969 | 2,895 | 2,931 | 230,900 | 2,931 |
| 2021-03-10 | 2,960 | 2,997 | 2,927 | 2,939 | 180,700 | 2,939 |
| 2021-03-09 | 2,949 | 2,968 | 2,900 | 2,952 | 230,400 | 2,952 |
| 2021-03-08 | 2,995 | 2,995 | 2,894 | 2,901 | 162,700 | 2,901 |
| 2021-03-05 | 2,927 | 2,950 | 2,854 | 2,938 | 145,800 | 2,938 |
| 2021-03-04 | 2,925 | 2,971 | 2,923 | 2,940 | 109,700 | 2,940 |
| 2021-03-03 | 2,960 | 3,005 | 2,930 | 2,993 | 199,700 | 2,993 |
| 2021-03-02 | 3,070 | 3,090 | 3,015 | 3,030 | 192,700 | 3,030 |
| 2021-03-01 | 2,961 | 3,060 | 2,961 | 3,055 | 150,100 | 3,055 |
| 2021-02-26 | 2,948 | 2,954 | 2,891 | 2,911 | 225,500 | 2,911 |
| 2021-02-25 | 2,972 | 3,010 | 2,928 | 2,998 | 207,700 | 2,998 |
| 2021-02-24 | 2,989 | 3,015 | 2,900 | 2,900 | 267,900 | 2,900 |
| 2021-02-22 | 3,130 | 3,130 | 3,005 | 3,025 | 226,900 | 3,025 |
| 2021-02-19 | 3,160 | 3,200 | 3,075 | 3,075 | 112,700 | 3,075 |
| 2021-02-18 | 3,150 | 3,195 | 3,135 | 3,170 | 222,000 | 3,170 |
| 2021-02-17 | 3,220 | 3,220 | 3,125 | 3,145 | 170,500 | 3,145 |
| 2021-02-16 | 3,280 | 3,335 | 3,185 | 3,215 | 223,900 | 3,215 |
| 2021-02-15 | 3,085 | 3,245 | 3,040 | 3,195 | 302,000 | 3,195 |
| 2021-02-12 | 3,100 | 3,120 | 3,035 | 3,085 | 220,300 | 3,085 |
| 2021-02-10 | 3,095 | 3,140 | 2,981 | 3,060 | 587,600 | 3,060 |
| 2021-02-09 | 3,155 | 3,160 | 3,095 | 3,120 | 243,900 | 3,120 |
| 2021-02-08 | 3,115 | 3,200 | 3,100 | 3,140 | 222,600 | 3,140 |
| 2021-02-05 | 3,135 | 3,190 | 3,085 | 3,115 | 287,700 | 3,115 |
| 2021-02-04 | 3,175 | 3,240 | 3,105 | 3,140 | 294,900 | 3,140 |
| 2021-02-03 | 3,230 | 3,230 | 3,135 | 3,135 | 174,800 | 3,135 |
| 2021-02-02 | 3,160 | 3,220 | 3,155 | 3,190 | 119,600 | 3,190 |
| 2021-02-01 | 3,135 | 3,200 | 3,125 | 3,165 | 175,700 | 3,165 |
| 2021-01-29 | 3,280 | 3,280 | 3,110 | 3,130 | 199,100 | 3,130 |
| 2021-01-28 | 3,385 | 3,390 | 3,280 | 3,290 | 205,400 | 3,290 |
| 2021-01-27 | 3,335 | 3,420 | 3,320 | 3,415 | 156,000 | 3,415 |
| 2021-01-26 | 3,355 | 3,380 | 3,285 | 3,295 | 110,100 | 3,295 |
| 2021-01-25 | 3,305 | 3,380 | 3,305 | 3,370 | 143,000 | 3,370 |
| 2021-01-22 | 3,250 | 3,330 | 3,240 | 3,305 | 218,500 | 3,305 |
| 2021-01-21 | 3,240 | 3,260 | 3,220 | 3,255 | 114,600 | 3,255 |
| 2021-01-20 | 3,250 | 3,265 | 3,210 | 3,215 | 135,200 | 3,215 |
| 2021-01-19 | 3,175 | 3,240 | 3,150 | 3,240 | 154,500 | 3,240 |
| 2021-01-18 | 3,095 | 3,170 | 3,090 | 3,145 | 151,700 | 3,145 |
| 2021-01-15 | 3,065 | 3,105 | 3,060 | 3,100 | 170,000 | 3,100 |
| 2021-01-14 | 3,090 | 3,095 | 3,015 | 3,065 | 203,200 | 3,065 |
| 2021-01-13 | 2,960 | 3,070 | 2,950 | 3,070 | 186,200 | 3,070 |
| 2021-01-12 | 3,085 | 3,100 | 2,938 | 2,951 | 633,300 | 2,951 |
| 2021-01-08 | 3,125 | 3,170 | 3,080 | 3,155 | 330,000 | 3,155 |
| 2021-01-07 | 3,255 | 3,255 | 3,160 | 3,175 | 178,300 | 3,175 |
| 2021-01-06 | 3,155 | 3,220 | 3,115 | 3,215 | 218,500 | 3,215 |
| 2021-01-05 | 3,190 | 3,200 | 3,140 | 3,170 | 163,200 | 3,170 |
| 2021-01-04 | 3,295 | 3,295 | 3,185 | 3,200 | 149,600 | 3,200 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2004-06-07]1株→10株
