9107 川崎汽船(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 | 6,960 | 6,990 | 6,880 | 6,920 | 2,860,700 | 768.89 |
| 2021-12-29 | 6,880 | 7,000 | 6,850 | 6,970 | 3,651,400 | 774.44 |
| 2021-12-28 | 6,890 | 6,890 | 6,670 | 6,860 | 3,952,700 | 762.22 |
| 2021-12-27 | 6,870 | 6,940 | 6,800 | 6,820 | 2,768,200 | 757.78 |
| 2021-12-24 | 6,990 | 7,000 | 6,730 | 6,830 | 5,355,200 | 758.89 |
| 2021-12-23 | 7,040 | 7,120 | 6,930 | 6,970 | 7,008,000 | 774.44 |
| 2021-12-22 | 7,090 | 7,120 | 6,840 | 6,980 | 5,763,700 | 775.56 |
| 2021-12-21 | 6,960 | 7,050 | 6,830 | 7,050 | 5,727,900 | 783.33 |
| 2021-12-20 | 6,990 | 7,080 | 6,790 | 6,800 | 5,668,500 | 755.56 |
| 2021-12-17 | 6,930 | 7,190 | 6,900 | 6,980 | 9,092,500 | 775.56 |
| 2021-12-16 | 6,530 | 7,010 | 6,490 | 6,990 | 9,614,700 | 776.67 |
| 2021-12-15 | 7,030 | 7,080 | 6,580 | 6,630 | 9,784,100 | 736.67 |
| 2021-12-14 | 7,160 | 7,290 | 7,050 | 7,140 | 7,314,900 | 793.33 |
| 2021-12-13 | 7,040 | 7,190 | 6,960 | 7,180 | 11,139,600 | 797.78 |
| 2021-12-10 | 6,740 | 6,920 | 6,620 | 6,840 | 7,530,200 | 760 |
| 2021-12-09 | 6,810 | 7,050 | 6,690 | 6,800 | 9,955,500 | 755.56 |
| 2021-12-08 | 6,800 | 7,110 | 6,530 | 6,890 | 19,541,600 | 765.56 |
| 2021-12-07 | 6,500 | 6,830 | 6,380 | 6,800 | 11,625,500 | 755.56 |
| 2021-12-06 | 6,430 | 6,600 | 6,210 | 6,550 | 16,470,600 | 727.78 |
| 2021-12-03 | 5,540 | 6,200 | 5,360 | 6,140 | 16,470,900 | 682.22 |
| 2021-12-02 | 4,940 | 5,440 | 4,915 | 5,440 | 7,957,200 | 604.44 |
| 2021-12-01 | 4,940 | 4,980 | 4,760 | 4,885 | 4,237,900 | 542.78 |
| 2021-11-30 | 4,990 | 5,040 | 4,860 | 4,870 | 3,673,200 | 541.11 |
| 2021-11-29 | 4,740 | 5,090 | 4,725 | 4,945 | 4,677,200 | 549.44 |
| 2021-11-26 | 4,880 | 4,920 | 4,705 | 4,810 | 3,460,400 | 534.44 |
| 2021-11-25 | 4,870 | 4,940 | 4,770 | 4,940 | 2,607,700 | 548.89 |
| 2021-11-24 | 4,850 | 4,960 | 4,780 | 4,875 | 3,240,800 | 541.67 |
| 2021-11-22 | 4,670 | 4,900 | 4,620 | 4,865 | 4,661,400 | 540.56 |
| 2021-11-19 | 4,595 | 4,700 | 4,570 | 4,670 | 3,852,300 | 518.89 |
| 2021-11-18 | 4,905 | 4,945 | 4,545 | 4,575 | 6,603,300 | 508.33 |
| 2021-11-17 | 4,900 | 4,965 | 4,810 | 4,930 | 4,173,000 | 547.78 |
| 2021-11-16 | 5,220 | 5,250 | 4,905 | 4,905 | 5,108,100 | 545 |
| 2021-11-15 | 5,290 | 5,370 | 5,160 | 5,180 | 2,639,900 | 575.56 |
| 2021-11-12 | 5,230 | 5,370 | 5,160 | 5,330 | 3,257,400 | 592.22 |
| 2021-11-11 | 5,200 | 5,300 | 5,130 | 5,200 | 3,136,700 | 577.78 |
| 2021-11-10 | 5,120 | 5,270 | 5,050 | 5,220 | 4,366,200 | 580 |
| 2021-11-09 | 5,140 | 5,180 | 5,010 | 5,050 | 3,820,200 | 561.11 |
| 2021-11-08 | 4,830 | 5,150 | 4,790 | 5,130 | 5,587,600 | 570 |
| 2021-11-05 | 5,160 | 5,280 | 4,835 | 4,855 | 8,321,200 | 539.44 |
| 2021-11-04 | 5,740 | 5,920 | 5,120 | 5,180 | 11,834,800 | 575.56 |
| 2021-11-02 | 5,540 | 5,700 | 5,510 | 5,670 | 3,561,300 | 630 |
| 2021-11-01 | 5,580 | 5,690 | 5,440 | 5,610 | 6,907,800 | 623.33 |
| 2021-10-29 | 5,100 | 5,550 | 5,070 | 5,480 | 8,812,800 | 608.89 |
| 2021-10-28 | 5,200 | 5,260 | 5,060 | 5,120 | 3,671,200 | 568.89 |
| 2021-10-27 | 5,380 | 5,390 | 5,140 | 5,230 | 5,991,800 | 581.11 |
| 2021-10-26 | 5,380 | 5,480 | 5,210 | 5,460 | 7,098,200 | 606.67 |
| 2021-10-25 | 5,020 | 5,240 | 4,975 | 5,180 | 3,929,200 | 575.56 |
| 2021-10-22 | 5,110 | 5,240 | 5,000 | 5,060 | 4,700,800 | 562.22 |
| 2021-10-21 | 5,170 | 5,290 | 5,090 | 5,100 | 4,475,400 | 566.67 |
| 2021-10-20 | 5,500 | 5,560 | 5,210 | 5,220 | 7,145,800 | 580 |
| 2021-10-19 | 5,100 | 5,450 | 5,040 | 5,450 | 7,493,700 | 605.56 |
| 2021-10-18 | 4,920 | 5,080 | 4,895 | 5,020 | 6,177,300 | 557.78 |
| 2021-10-15 | 4,750 | 5,000 | 4,660 | 4,990 | 10,686,800 | 554.44 |
| 2021-10-14 | 5,060 | 5,130 | 4,715 | 4,820 | 9,649,100 | 535.56 |
| 2021-10-13 | 5,200 | 5,220 | 4,990 | 5,060 | 6,154,200 | 562.22 |
| 2021-10-12 | 5,210 | 5,410 | 5,160 | 5,250 | 6,676,800 | 583.33 |
| 2021-10-11 | 5,320 | 5,480 | 5,160 | 5,270 | 9,345,100 | 585.56 |
| 2021-10-08 | 5,480 | 5,620 | 5,110 | 5,170 | 15,202,300 | 574.44 |
| 2021-10-07 | 5,150 | 5,490 | 5,000 | 5,410 | 14,182,400 | 601.11 |
| 2021-10-06 | 5,440 | 5,460 | 5,030 | 5,060 | 15,414,500 | 562.22 |
| 2021-10-05 | 5,210 | 5,580 | 4,920 | 5,360 | 14,545,000 | 595.56 |
| 2021-10-04 | 5,750 | 5,950 | 5,230 | 5,330 | 13,232,300 | 592.22 |
| 2021-10-01 | 5,880 | 6,300 | 5,720 | 5,820 | 11,346,500 | 646.67 |
| 2021-09-30 | 6,980 | 6,980 | 6,010 | 6,080 | 13,809,300 | 675.56 |
| 2021-09-29 | 6,590 | 7,170 | 6,540 | 6,880 | 14,481,700 | 764.44 |
| 2021-09-28 | 7,430 | 7,580 | 6,570 | 6,690 | 16,386,200 | 743.33 |
| 2021-09-27 | 8,650 | 8,770 | 7,750 | 7,820 | 15,483,600 | 868.89 |
| 2021-09-24 | 7,850 | 8,410 | 7,820 | 8,380 | 14,190,500 | 931.11 |
| 2021-09-22 | 7,370 | 7,560 | 7,280 | 7,550 | 7,464,500 | 838.89 |
| 2021-09-21 | 7,320 | 7,600 | 7,240 | 7,310 | 8,741,500 | 812.22 |
| 2021-09-17 | 7,450 | 7,670 | 7,300 | 7,620 | 10,813,500 | 846.67 |
| 2021-09-16 | 7,480 | 7,650 | 7,010 | 7,310 | 16,437,100 | 812.22 |
| 2021-09-15 | 6,660 | 7,250 | 6,630 | 7,210 | 10,293,400 | 801.11 |
| 2021-09-14 | 6,420 | 6,750 | 6,350 | 6,690 | 6,668,600 | 743.33 |
| 2021-09-13 | 6,240 | 6,480 | 6,040 | 6,410 | 6,088,800 | 712.22 |
| 2021-09-10 | 5,930 | 6,200 | 5,870 | 6,190 | 4,365,600 | 687.78 |
| 2021-09-09 | 5,760 | 5,980 | 5,740 | 5,860 | 3,035,800 | 651.11 |
| 2021-09-08 | 5,740 | 5,860 | 5,690 | 5,800 | 2,441,000 | 644.44 |
| 2021-09-07 | 5,920 | 5,930 | 5,700 | 5,840 | 4,142,700 | 648.89 |
| 2021-09-06 | 5,470 | 5,820 | 5,410 | 5,820 | 5,192,600 | 646.67 |
| 2021-09-03 | 5,370 | 5,380 | 5,260 | 5,310 | 1,928,700 | 590 |
| 2021-09-02 | 5,330 | 5,430 | 5,240 | 5,310 | 2,719,000 | 590 |
| 2021-09-01 | 5,520 | 5,550 | 5,300 | 5,360 | 4,282,200 | 595.56 |
| 2021-08-31 | 5,280 | 5,530 | 5,230 | 5,510 | 4,003,900 | 612.22 |
| 2021-08-30 | 5,460 | 5,540 | 5,280 | 5,380 | 4,671,100 | 597.78 |
| 2021-08-27 | 5,070 | 5,340 | 5,060 | 5,260 | 5,465,400 | 584.44 |
| 2021-08-26 | 4,875 | 4,970 | 4,805 | 4,960 | 2,923,200 | 551.11 |
| 2021-08-25 | 4,950 | 4,995 | 4,820 | 4,945 | 4,041,400 | 549.44 |
| 2021-08-24 | 4,910 | 5,020 | 4,850 | 4,930 | 5,346,600 | 547.78 |
| 2021-08-23 | 4,530 | 4,810 | 4,470 | 4,795 | 6,400,000 | 532.78 |
| 2021-08-20 | 4,840 | 4,930 | 4,455 | 4,510 | 6,933,800 | 501.11 |
| 2021-08-19 | 5,050 | 5,190 | 4,905 | 4,910 | 4,451,800 | 545.56 |
| 2021-08-18 | 5,260 | 5,320 | 4,920 | 5,150 | 6,783,000 | 572.22 |
| 2021-08-17 | 5,000 | 5,270 | 4,975 | 5,160 | 5,241,400 | 573.33 |
| 2021-08-16 | 4,960 | 5,060 | 4,900 | 4,985 | 4,563,100 | 553.89 |
| 2021-08-13 | 4,930 | 5,040 | 4,750 | 4,975 | 7,946,500 | 552.78 |
| 2021-08-12 | 4,525 | 4,810 | 4,525 | 4,790 | 9,198,800 | 532.22 |
| 2021-08-11 | 4,050 | 4,400 | 4,035 | 4,385 | 4,840,100 | 487.22 |
| 2021-08-10 | 4,080 | 4,090 | 3,960 | 4,025 | 3,118,500 | 447.22 |
| 2021-08-06 | 4,295 | 4,360 | 3,995 | 4,105 | 5,223,600 | 456.11 |
| 2021-08-05 | 4,125 | 4,315 | 3,910 | 4,290 | 6,467,900 | 476.67 |
| 2021-08-04 | 4,150 | 4,430 | 3,745 | 4,025 | 12,835,900 | 447.22 |
| 2021-08-03 | 3,990 | 4,170 | 3,950 | 4,155 | 3,734,500 | 461.67 |
| 2021-08-02 | 3,890 | 4,060 | 3,805 | 4,060 | 4,898,900 | 451.11 |
| 2021-07-30 | 3,540 | 3,775 | 3,480 | 3,720 | 3,907,000 | 413.33 |
| 2021-07-29 | 3,445 | 3,505 | 3,330 | 3,495 | 1,634,500 | 388.33 |
| 2021-07-28 | 3,505 | 3,545 | 3,435 | 3,450 | 1,079,900 | 383.33 |
| 2021-07-27 | 3,600 | 3,600 | 3,525 | 3,530 | 995,700 | 392.22 |
| 2021-07-26 | 3,595 | 3,645 | 3,555 | 3,580 | 1,226,700 | 397.78 |
| 2021-07-21 | 3,570 | 3,635 | 3,475 | 3,510 | 1,679,900 | 390 |
| 2021-07-20 | 3,515 | 3,635 | 3,500 | 3,515 | 1,554,500 | 390.56 |
| 2021-07-19 | 3,500 | 3,585 | 3,470 | 3,545 | 1,574,800 | 393.89 |
| 2021-07-16 | 3,430 | 3,580 | 3,390 | 3,565 | 1,529,900 | 396.11 |
| 2021-07-15 | 3,460 | 3,505 | 3,430 | 3,460 | 1,219,200 | 384.44 |
| 2021-07-14 | 3,580 | 3,630 | 3,460 | 3,470 | 1,670,300 | 385.56 |
| 2021-07-13 | 3,575 | 3,670 | 3,555 | 3,620 | 1,484,200 | 402.22 |
| 2021-07-12 | 3,690 | 3,710 | 3,535 | 3,550 | 1,888,900 | 394.44 |
| 2021-07-09 | 3,630 | 3,690 | 3,505 | 3,650 | 2,809,300 | 405.56 |
| 2021-07-08 | 3,765 | 3,825 | 3,720 | 3,730 | 1,288,200 | 414.44 |
| 2021-07-07 | 3,725 | 3,790 | 3,705 | 3,750 | 1,273,100 | 416.67 |
| 2021-07-06 | 3,820 | 3,865 | 3,790 | 3,820 | 992,200 | 424.44 |
| 2021-07-05 | 3,765 | 3,885 | 3,725 | 3,825 | 1,577,900 | 425 |
| 2021-07-02 | 3,850 | 3,850 | 3,665 | 3,790 | 2,609,700 | 421.11 |
| 2021-07-01 | 3,950 | 3,985 | 3,755 | 3,810 | 2,428,500 | 423.33 |
| 2021-06-30 | 3,940 | 4,015 | 3,880 | 3,995 | 1,422,100 | 443.89 |
| 2021-06-29 | 3,875 | 3,945 | 3,840 | 3,945 | 1,122,200 | 438.33 |
| 2021-06-28 | 3,920 | 3,985 | 3,870 | 3,915 | 1,448,100 | 435 |
| 2021-06-25 | 3,900 | 3,935 | 3,805 | 3,890 | 1,395,000 | 432.22 |
| 2021-06-24 | 3,845 | 3,960 | 3,830 | 3,900 | 1,420,400 | 433.33 |
| 2021-06-23 | 3,990 | 3,990 | 3,735 | 3,890 | 4,238,800 | 432.22 |
| 2021-06-22 | 3,770 | 3,885 | 3,710 | 3,850 | 3,705,900 | 427.78 |
| 2021-06-21 | 3,345 | 3,530 | 3,320 | 3,495 | 2,250,800 | 388.33 |
| 2021-06-18 | 3,615 | 3,635 | 3,390 | 3,465 | 3,448,000 | 385 |
| 2021-06-17 | 3,740 | 3,800 | 3,595 | 3,715 | 2,497,500 | 412.78 |
| 2021-06-16 | 3,575 | 3,735 | 3,545 | 3,715 | 2,285,500 | 412.78 |
| 2021-06-15 | 3,470 | 3,545 | 3,405 | 3,540 | 1,588,000 | 393.33 |
| 2021-06-14 | 3,480 | 3,590 | 3,455 | 3,485 | 1,837,300 | 387.22 |
| 2021-06-11 | 3,350 | 3,445 | 3,330 | 3,425 | 1,407,500 | 380.56 |
| 2021-06-10 | 3,190 | 3,355 | 3,180 | 3,350 | 1,669,100 | 372.22 |
| 2021-06-09 | 3,350 | 3,405 | 3,255 | 3,260 | 1,689,300 | 362.22 |
| 2021-06-08 | 3,280 | 3,440 | 3,235 | 3,415 | 2,527,700 | 379.44 |
| 2021-06-07 | 3,145 | 3,265 | 3,135 | 3,255 | 2,009,600 | 361.67 |
| 2021-06-04 | 3,045 | 3,090 | 3,000 | 3,085 | 855,400 | 342.78 |
| 2021-06-03 | 3,080 | 3,135 | 3,000 | 3,025 | 1,171,000 | 336.11 |
| 2021-06-02 | 3,035 | 3,095 | 2,963 | 3,075 | 1,107,700 | 341.67 |
| 2021-06-01 | 2,954 | 3,015 | 2,910 | 3,015 | 1,356,200 | 335 |
| 2021-05-31 | 2,950 | 2,969 | 2,876 | 2,954 | 1,090,200 | 328.22 |
| 2021-05-28 | 2,886 | 2,966 | 2,841 | 2,958 | 1,608,600 | 328.67 |
| 2021-05-27 | 2,867 | 2,925 | 2,806 | 2,816 | 1,375,800 | 312.89 |
| 2021-05-26 | 2,919 | 3,005 | 2,887 | 2,898 | 1,484,800 | 322 |
| 2021-05-25 | 3,070 | 3,090 | 2,938 | 2,966 | 2,021,300 | 329.56 |
| 2021-05-24 | 2,836 | 3,030 | 2,836 | 3,015 | 2,755,400 | 335 |
| 2021-05-21 | 2,810 | 2,849 | 2,759 | 2,801 | 1,287,300 | 311.22 |
| 2021-05-20 | 2,743 | 2,828 | 2,737 | 2,778 | 881,400 | 308.67 |
| 2021-05-19 | 2,720 | 2,840 | 2,701 | 2,789 | 1,553,200 | 309.89 |
| 2021-05-18 | 2,732 | 2,781 | 2,649 | 2,765 | 1,405,100 | 307.22 |
| 2021-05-17 | 2,810 | 2,868 | 2,700 | 2,702 | 1,667,100 | 300.22 |
| 2021-05-14 | 2,834 | 2,877 | 2,764 | 2,769 | 1,752,300 | 307.67 |
| 2021-05-13 | 2,865 | 2,895 | 2,779 | 2,794 | 2,265,100 | 310.44 |
| 2021-05-12 | 3,140 | 3,190 | 2,832 | 2,915 | 3,262,200 | 323.89 |
| 2021-05-11 | 3,095 | 3,195 | 2,976 | 3,120 | 2,471,600 | 346.67 |
| 2021-05-10 | 3,360 | 3,425 | 3,115 | 3,165 | 4,178,800 | 351.67 |
| 2021-05-07 | 3,200 | 3,380 | 3,170 | 3,380 | 2,323,100 | 375.56 |
| 2021-05-06 | 3,100 | 3,310 | 3,100 | 3,245 | 2,553,300 | 360.56 |
| 2021-04-30 | 3,015 | 3,090 | 3,000 | 3,045 | 1,456,200 | 338.33 |
| 2021-04-28 | 2,973 | 3,050 | 2,915 | 2,965 | 1,993,500 | 329.44 |
| 2021-04-27 | 2,900 | 3,040 | 2,871 | 2,996 | 2,095,200 | 332.89 |
| 2021-04-26 | 2,855 | 2,880 | 2,779 | 2,869 | 1,361,800 | 318.78 |
| 2021-04-23 | 2,890 | 2,930 | 2,810 | 2,835 | 1,685,800 | 315 |
| 2021-04-22 | 2,790 | 2,884 | 2,766 | 2,877 | 2,078,300 | 319.67 |
| 2021-04-21 | 2,695 | 2,736 | 2,652 | 2,727 | 1,261,200 | 303 |
| 2021-04-20 | 2,639 | 2,747 | 2,621 | 2,747 | 1,141,000 | 305.22 |
| 2021-04-19 | 2,644 | 2,715 | 2,644 | 2,688 | 962,800 | 298.67 |
| 2021-04-16 | 2,629 | 2,650 | 2,593 | 2,631 | 788,600 | 292.33 |
| 2021-04-15 | 2,616 | 2,689 | 2,616 | 2,656 | 1,168,600 | 295.11 |
| 2021-04-14 | 2,594 | 2,611 | 2,535 | 2,568 | 1,122,200 | 285.33 |
| 2021-04-13 | 2,650 | 2,665 | 2,563 | 2,620 | 1,625,200 | 291.11 |
| 2021-04-12 | 2,831 | 2,873 | 2,638 | 2,643 | 1,898,600 | 293.67 |
| 2021-04-09 | 2,800 | 2,852 | 2,737 | 2,817 | 2,238,400 | 313 |
| 2021-04-08 | 2,675 | 2,795 | 2,664 | 2,790 | 2,064,900 | 310 |
| 2021-04-07 | 2,608 | 2,682 | 2,590 | 2,679 | 1,905,800 | 297.67 |
| 2021-04-06 | 2,581 | 2,599 | 2,522 | 2,575 | 1,257,000 | 286.11 |
| 2021-04-05 | 2,525 | 2,615 | 2,495 | 2,609 | 1,321,900 | 289.89 |
| 2021-04-02 | 2,503 | 2,514 | 2,428 | 2,488 | 1,103,600 | 276.44 |
| 2021-04-01 | 2,635 | 2,645 | 2,505 | 2,515 | 1,776,000 | 279.44 |
| 2021-03-31 | 2,525 | 2,585 | 2,505 | 2,535 | 1,184,200 | 281.67 |
| 2021-03-30 | 2,425 | 2,583 | 2,425 | 2,572 | 1,589,900 | 285.78 |
| 2021-03-29 | 2,590 | 2,620 | 2,422 | 2,445 | 1,555,600 | 271.67 |
| 2021-03-26 | 2,567 | 2,594 | 2,492 | 2,558 | 1,358,900 | 284.22 |
| 2021-03-25 | 2,427 | 2,548 | 2,426 | 2,507 | 1,787,700 | 278.56 |
| 2021-03-24 | 2,497 | 2,516 | 2,372 | 2,417 | 2,581,800 | 268.56 |
| 2021-03-23 | 2,748 | 2,754 | 2,547 | 2,548 | 2,869,900 | 283.11 |
| 2021-03-22 | 2,649 | 2,788 | 2,649 | 2,746 | 2,627,800 | 305.11 |
| 2021-03-19 | 2,513 | 2,624 | 2,510 | 2,622 | 1,703,200 | 291.33 |
| 2021-03-18 | 2,586 | 2,635 | 2,501 | 2,552 | 2,271,900 | 283.56 |
| 2021-03-17 | 2,458 | 2,538 | 2,426 | 2,536 | 2,402,500 | 281.78 |
| 2021-03-16 | 2,415 | 2,500 | 2,326 | 2,500 | 2,927,500 | 277.78 |
| 2021-03-15 | 2,260 | 2,400 | 2,250 | 2,395 | 2,957,500 | 266.11 |
| 2021-03-12 | 2,158 | 2,238 | 2,111 | 2,238 | 2,580,200 | 248.67 |
| 2021-03-11 | 1,960 | 2,170 | 1,954 | 2,164 | 3,717,100 | 240.44 |
| 2021-03-10 | 1,951 | 1,951 | 1,898 | 1,920 | 1,048,200 | 213.33 |
| 2021-03-09 | 2,008 | 2,010 | 1,941 | 1,956 | 1,175,000 | 217.33 |
| 2021-03-08 | 2,111 | 2,120 | 1,973 | 1,995 | 1,543,400 | 221.67 |
| 2021-03-05 | 2,100 | 2,110 | 2,052 | 2,073 | 1,361,100 | 230.33 |
| 2021-03-04 | 2,024 | 2,125 | 2,020 | 2,125 | 1,760,000 | 236.11 |
| 2021-03-03 | 1,958 | 2,008 | 1,941 | 2,005 | 687,300 | 222.78 |
| 2021-03-02 | 2,006 | 2,016 | 1,932 | 1,947 | 703,200 | 216.33 |
| 2021-03-01 | 2,023 | 2,035 | 1,951 | 2,009 | 726,500 | 223.22 |
| 2021-02-26 | 2,030 | 2,049 | 1,982 | 2,005 | 836,500 | 222.78 |
| 2021-02-25 | 2,056 | 2,094 | 1,998 | 2,065 | 1,081,700 | 229.44 |
| 2021-02-24 | 2,090 | 2,137 | 1,995 | 2,015 | 2,116,000 | 223.89 |
| 2021-02-22 | 2,049 | 2,086 | 2,024 | 2,065 | 1,473,600 | 229.44 |
| 2021-02-19 | 1,935 | 2,003 | 1,934 | 2,001 | 847,800 | 222.33 |
| 2021-02-18 | 2,045 | 2,065 | 1,956 | 1,958 | 1,246,000 | 217.56 |
| 2021-02-17 | 1,903 | 2,006 | 1,882 | 2,006 | 1,426,400 | 222.89 |
| 2021-02-16 | 1,843 | 1,920 | 1,838 | 1,898 | 1,258,700 | 210.89 |
| 2021-02-15 | 1,865 | 1,869 | 1,815 | 1,820 | 1,095,700 | 202.22 |
| 2021-02-12 | 1,899 | 1,899 | 1,823 | 1,846 | 1,665,500 | 205.11 |
| 2021-02-10 | 1,935 | 1,971 | 1,928 | 1,932 | 638,400 | 214.67 |
| 2021-02-09 | 1,995 | 1,997 | 1,920 | 1,934 | 868,800 | 214.89 |
| 2021-02-08 | 1,924 | 1,982 | 1,906 | 1,969 | 1,306,900 | 218.78 |
| 2021-02-05 | 1,945 | 1,978 | 1,864 | 1,886 | 1,997,900 | 209.56 |
| 2021-02-04 | 1,916 | 2,028 | 1,910 | 1,973 | 2,289,500 | 219.22 |
| 2021-02-03 | 1,919 | 1,940 | 1,800 | 1,890 | 2,003,200 | 210 |
| 2021-02-02 | 1,879 | 1,905 | 1,851 | 1,889 | 820,700 | 209.89 |
| 2021-02-01 | 1,846 | 1,873 | 1,828 | 1,854 | 757,100 | 206 |
| 2021-01-29 | 1,888 | 1,898 | 1,795 | 1,831 | 1,223,000 | 203.44 |
| 2021-01-28 | 1,789 | 1,903 | 1,786 | 1,871 | 2,113,100 | 207.89 |
| 2021-01-27 | 1,877 | 1,881 | 1,779 | 1,802 | 1,081,100 | 200.22 |
| 2021-01-26 | 1,950 | 1,952 | 1,842 | 1,852 | 1,299,000 | 205.78 |
| 2021-01-25 | 2,032 | 2,054 | 1,971 | 1,971 | 661,500 | 219 |
| 2021-01-22 | 2,011 | 2,029 | 1,971 | 2,027 | 993,100 | 225.22 |
| 2021-01-21 | 2,049 | 2,075 | 1,995 | 2,009 | 724,200 | 223.22 |
| 2021-01-20 | 2,037 | 2,055 | 1,979 | 2,016 | 898,000 | 224 |
| 2021-01-19 | 2,077 | 2,095 | 2,035 | 2,038 | 464,100 | 226.44 |
| 2021-01-18 | 2,047 | 2,067 | 2,013 | 2,060 | 639,500 | 228.89 |
| 2021-01-15 | 2,151 | 2,167 | 2,083 | 2,093 | 905,800 | 232.56 |
| 2021-01-14 | 2,210 | 2,222 | 2,109 | 2,110 | 1,410,600 | 234.44 |
| 2021-01-13 | 2,210 | 2,224 | 2,159 | 2,214 | 1,442,300 | 246 |
| 2021-01-12 | 2,250 | 2,281 | 2,152 | 2,160 | 1,675,100 | 240 |
| 2021-01-08 | 2,343 | 2,345 | 2,245 | 2,271 | 1,154,800 | 252.33 |
| 2021-01-07 | 2,300 | 2,339 | 2,284 | 2,320 | 1,070,800 | 257.78 |
| 2021-01-06 | 2,180 | 2,276 | 2,171 | 2,266 | 1,575,300 | 251.78 |
| 2021-01-05 | 2,083 | 2,162 | 2,081 | 2,148 | 814,400 | 238.67 |
| 2021-01-04 | 2,122 | 2,128 | 2,038 | 2,111 | 876,000 | 234.56 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
