9368 キムラユニティー(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 | 1,300 | 1,306 | 1,296 | 1,300 | 2,200 | 650 |
| 2021-12-29 | 1,320 | 1,326 | 1,296 | 1,296 | 10,500 | 648 |
| 2021-12-28 | 1,298 | 1,318 | 1,297 | 1,318 | 5,200 | 659 |
| 2021-12-27 | 1,299 | 1,300 | 1,284 | 1,294 | 9,300 | 647 |
| 2021-12-24 | 1,299 | 1,300 | 1,289 | 1,298 | 5,700 | 649 |
| 2021-12-23 | 1,300 | 1,305 | 1,285 | 1,293 | 9,500 | 646.50 |
| 2021-12-22 | 1,310 | 1,325 | 1,301 | 1,312 | 3,100 | 656 |
| 2021-12-21 | 1,302 | 1,319 | 1,288 | 1,319 | 7,600 | 659.50 |
| 2021-12-20 | 1,330 | 1,330 | 1,305 | 1,305 | 3,400 | 652.50 |
| 2021-12-17 | 1,310 | 1,333 | 1,308 | 1,333 | 4,100 | 666.50 |
| 2021-12-16 | 1,308 | 1,327 | 1,308 | 1,308 | 3,500 | 654 |
| 2021-12-15 | 1,330 | 1,340 | 1,322 | 1,332 | 5,200 | 666 |
| 2021-12-14 | 1,322 | 1,332 | 1,319 | 1,330 | 4,800 | 665 |
| 2021-12-13 | 1,315 | 1,322 | 1,313 | 1,322 | 4,100 | 661 |
| 2021-12-10 | 1,290 | 1,318 | 1,281 | 1,318 | 6,500 | 659 |
| 2021-12-09 | 1,320 | 1,322 | 1,298 | 1,300 | 8,500 | 650 |
| 2021-12-08 | 1,355 | 1,355 | 1,322 | 1,337 | 9,500 | 668.50 |
| 2021-12-07 | 1,312 | 1,328 | 1,310 | 1,328 | 6,500 | 664 |
| 2021-12-06 | 1,275 | 1,313 | 1,275 | 1,303 | 11,000 | 651.50 |
| 2021-12-03 | 1,233 | 1,275 | 1,233 | 1,275 | 7,800 | 637.50 |
| 2021-12-02 | 1,201 | 1,226 | 1,190 | 1,215 | 11,400 | 607.50 |
| 2021-12-01 | 1,175 | 1,211 | 1,174 | 1,200 | 9,700 | 600 |
| 2021-11-30 | 1,198 | 1,204 | 1,173 | 1,173 | 15,200 | 586.50 |
| 2021-11-29 | 1,220 | 1,220 | 1,185 | 1,185 | 17,700 | 592.50 |
| 2021-11-26 | 1,241 | 1,244 | 1,229 | 1,229 | 7,000 | 614.50 |
| 2021-11-25 | 1,242 | 1,247 | 1,238 | 1,241 | 3,400 | 620.50 |
| 2021-11-24 | 1,213 | 1,245 | 1,212 | 1,245 | 20,900 | 622.50 |
| 2021-11-22 | 1,280 | 1,283 | 1,220 | 1,236 | 17,700 | 618 |
| 2021-11-19 | 1,276 | 1,282 | 1,255 | 1,280 | 5,100 | 640 |
| 2021-11-18 | 1,280 | 1,283 | 1,267 | 1,270 | 5,000 | 635 |
| 2021-11-17 | 1,300 | 1,309 | 1,286 | 1,286 | 6,000 | 643 |
| 2021-11-16 | 1,309 | 1,318 | 1,301 | 1,308 | 5,400 | 654 |
| 2021-11-15 | 1,314 | 1,320 | 1,288 | 1,300 | 7,900 | 650 |
| 2021-11-12 | 1,283 | 1,323 | 1,275 | 1,323 | 8,000 | 661.50 |
| 2021-11-11 | 1,296 | 1,296 | 1,272 | 1,272 | 10,400 | 636 |
| 2021-11-10 | 1,304 | 1,308 | 1,296 | 1,301 | 4,100 | 650.50 |
| 2021-11-09 | 1,315 | 1,317 | 1,295 | 1,304 | 9,200 | 652 |
| 2021-11-08 | 1,337 | 1,337 | 1,307 | 1,324 | 9,600 | 662 |
| 2021-11-05 | 1,337 | 1,350 | 1,333 | 1,333 | 2,600 | 666.50 |
| 2021-11-04 | 1,352 | 1,360 | 1,338 | 1,338 | 7,100 | 669 |
| 2021-11-02 | 1,360 | 1,366 | 1,345 | 1,345 | 4,100 | 672.50 |
| 2021-11-01 | 1,360 | 1,368 | 1,350 | 1,361 | 10,300 | 680.50 |
| 2021-10-29 | 1,386 | 1,388 | 1,295 | 1,358 | 27,700 | 679 |
| 2021-10-28 | 1,383 | 1,383 | 1,353 | 1,376 | 15,500 | 688 |
| 2021-10-27 | 1,388 | 1,390 | 1,385 | 1,387 | 3,700 | 693.50 |
| 2021-10-26 | 1,396 | 1,396 | 1,386 | 1,388 | 4,600 | 694 |
| 2021-10-25 | 1,396 | 1,396 | 1,382 | 1,382 | 3,400 | 691 |
| 2021-10-22 | 1,388 | 1,412 | 1,373 | 1,397 | 11,700 | 698.50 |
| 2021-10-21 | 1,405 | 1,412 | 1,397 | 1,398 | 4,600 | 699 |
| 2021-10-20 | 1,442 | 1,442 | 1,403 | 1,412 | 5,400 | 706 |
| 2021-10-19 | 1,446 | 1,446 | 1,432 | 1,443 | 2,300 | 721.50 |
| 2021-10-18 | 1,432 | 1,449 | 1,429 | 1,449 | 6,600 | 724.50 |
| 2021-10-15 | 1,405 | 1,432 | 1,396 | 1,432 | 6,400 | 716 |
| 2021-10-14 | 1,405 | 1,408 | 1,391 | 1,405 | 6,900 | 702.50 |
| 2021-10-13 | 1,421 | 1,425 | 1,414 | 1,414 | 7,000 | 707 |
| 2021-10-12 | 1,441 | 1,449 | 1,424 | 1,441 | 2,900 | 720.50 |
| 2021-10-11 | 1,425 | 1,437 | 1,402 | 1,437 | 6,700 | 718.50 |
| 2021-10-08 | 1,433 | 1,438 | 1,422 | 1,425 | 5,200 | 712.50 |
| 2021-10-07 | 1,430 | 1,440 | 1,414 | 1,436 | 8,900 | 718 |
| 2021-10-06 | 1,448 | 1,448 | 1,420 | 1,437 | 7,900 | 718.50 |
| 2021-10-05 | 1,441 | 1,457 | 1,424 | 1,438 | 8,200 | 719 |
| 2021-10-04 | 1,464 | 1,464 | 1,433 | 1,443 | 7,600 | 721.50 |
| 2021-10-01 | 1,493 | 1,493 | 1,461 | 1,464 | 12,000 | 732 |
| 2021-09-30 | 1,482 | 1,493 | 1,453 | 1,493 | 14,300 | 746.50 |
| 2021-09-29 | 1,478 | 1,512 | 1,434 | 1,482 | 43,800 | 741 |
| 2021-09-28 | 1,530 | 1,539 | 1,513 | 1,534 | 78,900 | 767 |
| 2021-09-27 | 1,522 | 1,530 | 1,511 | 1,530 | 27,800 | 765 |
| 2021-09-24 | 1,512 | 1,530 | 1,501 | 1,520 | 14,000 | 760 |
| 2021-09-22 | 1,517 | 1,517 | 1,492 | 1,498 | 11,300 | 749 |
| 2021-09-21 | 1,491 | 1,543 | 1,472 | 1,533 | 19,000 | 766.50 |
| 2021-09-17 | 1,487 | 1,555 | 1,487 | 1,554 | 22,200 | 777 |
| 2021-09-16 | 1,550 | 1,579 | 1,480 | 1,487 | 29,100 | 743.50 |
| 2021-09-15 | 1,525 | 1,550 | 1,517 | 1,546 | 14,600 | 773 |
| 2021-09-14 | 1,500 | 1,525 | 1,500 | 1,525 | 15,300 | 762.50 |
| 2021-09-13 | 1,455 | 1,500 | 1,455 | 1,500 | 25,500 | 750 |
| 2021-09-10 | 1,430 | 1,441 | 1,430 | 1,441 | 25,400 | 720.50 |
| 2021-09-09 | 1,416 | 1,429 | 1,416 | 1,429 | 7,000 | 714.50 |
| 2021-09-08 | 1,415 | 1,427 | 1,415 | 1,427 | 16,700 | 713.50 |
| 2021-09-07 | 1,412 | 1,430 | 1,410 | 1,415 | 21,100 | 707.50 |
| 2021-09-06 | 1,380 | 1,402 | 1,380 | 1,400 | 20,400 | 700 |
| 2021-09-03 | 1,369 | 1,379 | 1,367 | 1,369 | 99,000 | 684.50 |
| 2021-09-02 | 1,363 | 1,366 | 1,356 | 1,366 | 13,700 | 683 |
| 2021-09-01 | 1,370 | 1,370 | 1,360 | 1,363 | 10,800 | 681.50 |
| 2021-08-31 | 1,362 | 1,366 | 1,351 | 1,353 | 13,800 | 676.50 |
| 2021-08-30 | 1,323 | 1,351 | 1,323 | 1,351 | 18,000 | 675.50 |
| 2021-08-27 | 1,320 | 1,320 | 1,303 | 1,314 | 19,700 | 657 |
| 2021-08-26 | 1,288 | 1,296 | 1,288 | 1,296 | 4,700 | 648 |
| 2021-08-25 | 1,295 | 1,308 | 1,287 | 1,288 | 6,400 | 644 |
| 2021-08-24 | 1,280 | 1,297 | 1,280 | 1,297 | 5,800 | 648.50 |
| 2021-08-23 | 1,262 | 1,288 | 1,262 | 1,267 | 16,300 | 633.50 |
| 2021-08-20 | 1,315 | 1,320 | 1,272 | 1,275 | 19,800 | 637.50 |
| 2021-08-19 | 1,334 | 1,338 | 1,315 | 1,315 | 7,700 | 657.50 |
| 2021-08-18 | 1,348 | 1,353 | 1,334 | 1,334 | 5,400 | 667 |
| 2021-08-17 | 1,350 | 1,357 | 1,348 | 1,348 | 3,300 | 674 |
| 2021-08-16 | 1,349 | 1,358 | 1,341 | 1,348 | 7,700 | 674 |
| 2021-08-13 | 1,331 | 1,344 | 1,331 | 1,344 | 6,700 | 672 |
| 2021-08-12 | 1,329 | 1,330 | 1,322 | 1,324 | 3,500 | 662 |
| 2021-08-11 | 1,320 | 1,327 | 1,320 | 1,327 | 1,600 | 663.50 |
| 2021-08-10 | 1,316 | 1,325 | 1,316 | 1,320 | 4,600 | 660 |
| 2021-08-06 | 1,332 | 1,332 | 1,313 | 1,318 | 5,100 | 659 |
| 2021-08-05 | 1,331 | 1,339 | 1,330 | 1,336 | 1,800 | 668 |
| 2021-08-04 | 1,348 | 1,348 | 1,331 | 1,340 | 2,700 | 670 |
| 2021-08-03 | 1,343 | 1,354 | 1,336 | 1,336 | 7,800 | 668 |
| 2021-08-02 | 1,320 | 1,345 | 1,320 | 1,343 | 9,800 | 671.50 |
| 2021-07-30 | 1,357 | 1,357 | 1,297 | 1,297 | 11,000 | 648.50 |
| 2021-07-29 | 1,341 | 1,364 | 1,332 | 1,357 | 15,500 | 678.50 |
| 2021-07-28 | 1,372 | 1,372 | 1,340 | 1,340 | 9,600 | 670 |
| 2021-07-27 | 1,303 | 1,373 | 1,303 | 1,373 | 13,600 | 686.50 |
| 2021-07-26 | 1,297 | 1,307 | 1,297 | 1,303 | 2,900 | 651.50 |
| 2021-07-21 | 1,287 | 1,308 | 1,287 | 1,297 | 5,200 | 648.50 |
| 2021-07-20 | 1,290 | 1,298 | 1,284 | 1,287 | 3,600 | 643.50 |
| 2021-07-19 | 1,301 | 1,308 | 1,290 | 1,290 | 4,800 | 645 |
| 2021-07-16 | 1,295 | 1,304 | 1,295 | 1,301 | 4,700 | 650.50 |
| 2021-07-15 | 1,296 | 1,305 | 1,295 | 1,295 | 2,700 | 647.50 |
| 2021-07-14 | 1,295 | 1,305 | 1,295 | 1,296 | 3,600 | 648 |
| 2021-07-13 | 1,305 | 1,309 | 1,290 | 1,298 | 7,300 | 649 |
| 2021-07-12 | 1,299 | 1,306 | 1,287 | 1,305 | 9,800 | 652.50 |
| 2021-07-09 | 1,288 | 1,299 | 1,270 | 1,286 | 14,900 | 643 |
| 2021-07-08 | 1,320 | 1,320 | 1,302 | 1,302 | 13,400 | 651 |
| 2021-07-07 | 1,332 | 1,332 | 1,324 | 1,325 | 6,300 | 662.50 |
| 2021-07-06 | 1,358 | 1,362 | 1,343 | 1,343 | 17,000 | 671.50 |
| 2021-07-05 | 1,370 | 1,371 | 1,358 | 1,358 | 5,300 | 679 |
| 2021-07-02 | 1,370 | 1,370 | 1,364 | 1,370 | 5,900 | 685 |
| 2021-07-01 | 1,353 | 1,371 | 1,353 | 1,370 | 6,700 | 685 |
| 2021-06-30 | 1,350 | 1,353 | 1,346 | 1,352 | 3,300 | 676 |
| 2021-06-29 | 1,353 | 1,353 | 1,348 | 1,350 | 3,400 | 675 |
| 2021-06-28 | 1,349 | 1,352 | 1,343 | 1,352 | 5,300 | 676 |
| 2021-06-25 | 1,368 | 1,368 | 1,340 | 1,340 | 5,200 | 670 |
| 2021-06-24 | 1,369 | 1,369 | 1,355 | 1,363 | 5,300 | 681.50 |
| 2021-06-23 | 1,332 | 1,375 | 1,329 | 1,370 | 9,800 | 685 |
| 2021-06-22 | 1,317 | 1,332 | 1,317 | 1,332 | 5,300 | 666 |
| 2021-06-21 | 1,328 | 1,333 | 1,314 | 1,314 | 7,400 | 657 |
| 2021-06-18 | 1,321 | 1,331 | 1,321 | 1,331 | 3,400 | 665.50 |
| 2021-06-17 | 1,327 | 1,331 | 1,322 | 1,326 | 2,000 | 663 |
| 2021-06-16 | 1,327 | 1,334 | 1,322 | 1,332 | 4,100 | 666 |
| 2021-06-15 | 1,330 | 1,333 | 1,327 | 1,327 | 3,100 | 663.50 |
| 2021-06-14 | 1,314 | 1,330 | 1,312 | 1,325 | 7,700 | 662.50 |
| 2021-06-11 | 1,335 | 1,335 | 1,318 | 1,320 | 7,600 | 660 |
| 2021-06-10 | 1,330 | 1,331 | 1,317 | 1,317 | 3,600 | 658.50 |
| 2021-06-09 | 1,329 | 1,338 | 1,328 | 1,328 | 4,300 | 664 |
| 2021-06-08 | 1,339 | 1,344 | 1,324 | 1,328 | 3,800 | 664 |
| 2021-06-07 | 1,333 | 1,341 | 1,320 | 1,339 | 6,300 | 669.50 |
| 2021-06-04 | 1,338 | 1,356 | 1,334 | 1,334 | 10,700 | 667 |
| 2021-06-03 | 1,341 | 1,363 | 1,331 | 1,363 | 12,400 | 681.50 |
| 2021-06-02 | 1,325 | 1,348 | 1,320 | 1,348 | 15,800 | 674 |
| 2021-06-01 | 1,310 | 1,330 | 1,310 | 1,325 | 13,700 | 662.50 |
| 2021-05-31 | 1,304 | 1,312 | 1,301 | 1,310 | 4,000 | 655 |
| 2021-05-28 | 1,295 | 1,310 | 1,283 | 1,310 | 7,900 | 655 |
| 2021-05-27 | 1,310 | 1,310 | 1,295 | 1,295 | 5,500 | 647.50 |
| 2021-05-26 | 1,296 | 1,310 | 1,290 | 1,310 | 9,300 | 655 |
| 2021-05-25 | 1,288 | 1,296 | 1,283 | 1,296 | 4,800 | 648 |
| 2021-05-24 | 1,279 | 1,292 | 1,277 | 1,292 | 4,900 | 646 |
| 2021-05-21 | 1,253 | 1,274 | 1,251 | 1,272 | 9,500 | 636 |
| 2021-05-20 | 1,247 | 1,275 | 1,247 | 1,264 | 4,100 | 632 |
| 2021-05-19 | 1,262 | 1,262 | 1,246 | 1,246 | 5,000 | 623 |
| 2021-05-18 | 1,256 | 1,265 | 1,255 | 1,260 | 4,300 | 630 |
| 2021-05-17 | 1,270 | 1,271 | 1,243 | 1,266 | 7,300 | 633 |
| 2021-05-14 | 1,265 | 1,280 | 1,265 | 1,271 | 4,500 | 635.50 |
| 2021-05-13 | 1,275 | 1,276 | 1,265 | 1,265 | 7,300 | 632.50 |
| 2021-05-12 | 1,272 | 1,286 | 1,271 | 1,282 | 6,800 | 641 |
| 2021-05-11 | 1,280 | 1,293 | 1,279 | 1,284 | 12,000 | 642 |
| 2021-05-10 | 1,265 | 1,284 | 1,265 | 1,282 | 11,400 | 641 |
| 2021-05-07 | 1,254 | 1,265 | 1,254 | 1,265 | 9,200 | 632.50 |
| 2021-05-06 | 1,246 | 1,263 | 1,245 | 1,253 | 12,500 | 626.50 |
| 2021-04-30 | 1,212 | 1,241 | 1,210 | 1,237 | 15,600 | 618.50 |
| 2021-04-28 | 1,217 | 1,249 | 1,217 | 1,217 | 20,100 | 608.50 |
| 2021-04-27 | 1,141 | 1,273 | 1,141 | 1,217 | 53,800 | 608.50 |
| 2021-04-26 | 1,125 | 1,140 | 1,116 | 1,139 | 6,000 | 569.50 |
| 2021-04-23 | 1,131 | 1,139 | 1,121 | 1,125 | 9,300 | 562.50 |
| 2021-04-22 | 1,136 | 1,150 | 1,130 | 1,130 | 8,200 | 565 |
| 2021-04-21 | 1,161 | 1,165 | 1,130 | 1,130 | 9,200 | 565 |
| 2021-04-20 | 1,169 | 1,170 | 1,161 | 1,162 | 5,400 | 581 |
| 2021-04-19 | 1,183 | 1,185 | 1,165 | 1,170 | 18,000 | 585 |
| 2021-04-16 | 1,190 | 1,190 | 1,185 | 1,186 | 3,700 | 593 |
| 2021-04-15 | 1,189 | 1,193 | 1,189 | 1,190 | 800 | 595 |
| 2021-04-14 | 1,191 | 1,200 | 1,190 | 1,194 | 6,400 | 597 |
| 2021-04-13 | 1,209 | 1,209 | 1,191 | 1,191 | 4,800 | 595.50 |
| 2021-04-12 | 1,188 | 1,211 | 1,188 | 1,211 | 4,800 | 605.50 |
| 2021-04-09 | 1,183 | 1,197 | 1,183 | 1,186 | 8,600 | 593 |
| 2021-04-08 | 1,208 | 1,208 | 1,164 | 1,179 | 17,400 | 589.50 |
| 2021-04-07 | 1,218 | 1,218 | 1,211 | 1,217 | 4,400 | 608.50 |
| 2021-04-06 | 1,225 | 1,225 | 1,218 | 1,218 | 8,100 | 609 |
| 2021-04-05 | 1,223 | 1,225 | 1,219 | 1,223 | 6,900 | 611.50 |
| 2021-04-02 | 1,223 | 1,225 | 1,212 | 1,218 | 8,300 | 609 |
| 2021-04-01 | 1,211 | 1,219 | 1,211 | 1,215 | 5,900 | 607.50 |
| 2021-03-31 | 1,225 | 1,225 | 1,210 | 1,210 | 10,800 | 605 |
| 2021-03-30 | 1,228 | 1,255 | 1,225 | 1,225 | 49,200 | 612.50 |
| 2021-03-29 | 1,300 | 1,300 | 1,270 | 1,300 | 88,900 | 650 |
| 2021-03-26 | 1,230 | 1,273 | 1,230 | 1,259 | 53,300 | 629.50 |
| 2021-03-25 | 1,219 | 1,236 | 1,215 | 1,229 | 14,800 | 614.50 |
| 2021-03-24 | 1,220 | 1,223 | 1,205 | 1,219 | 12,000 | 609.50 |
| 2021-03-23 | 1,240 | 1,240 | 1,225 | 1,225 | 8,100 | 612.50 |
| 2021-03-22 | 1,235 | 1,240 | 1,223 | 1,236 | 18,100 | 618 |
| 2021-03-19 | 1,233 | 1,235 | 1,229 | 1,235 | 38,800 | 617.50 |
| 2021-03-18 | 1,230 | 1,230 | 1,224 | 1,230 | 10,900 | 615 |
| 2021-03-17 | 1,215 | 1,230 | 1,215 | 1,230 | 6,000 | 615 |
| 2021-03-16 | 1,220 | 1,220 | 1,208 | 1,220 | 13,400 | 610 |
| 2021-03-15 | 1,195 | 1,215 | 1,187 | 1,215 | 26,600 | 607.50 |
| 2021-03-12 | 1,179 | 1,185 | 1,178 | 1,184 | 60,700 | 592 |
| 2021-03-11 | 1,175 | 1,184 | 1,175 | 1,180 | 22,200 | 590 |
| 2021-03-10 | 1,181 | 1,184 | 1,174 | 1,178 | 13,700 | 589 |
| 2021-03-09 | 1,175 | 1,185 | 1,172 | 1,185 | 9,200 | 592.50 |
| 2021-03-08 | 1,172 | 1,174 | 1,167 | 1,172 | 11,600 | 586 |
| 2021-03-05 | 1,153 | 1,168 | 1,153 | 1,168 | 29,400 | 584 |
| 2021-03-04 | 1,160 | 1,172 | 1,145 | 1,172 | 14,400 | 586 |
| 2021-03-03 | 1,143 | 1,161 | 1,140 | 1,161 | 7,600 | 580.50 |
| 2021-03-02 | 1,136 | 1,145 | 1,136 | 1,143 | 16,900 | 571.50 |
| 2021-03-01 | 1,136 | 1,139 | 1,133 | 1,136 | 11,700 | 568 |
| 2021-02-26 | 1,139 | 1,140 | 1,126 | 1,126 | 15,300 | 563 |
| 2021-02-25 | 1,133 | 1,144 | 1,133 | 1,139 | 8,900 | 569.50 |
| 2021-02-24 | 1,136 | 1,136 | 1,126 | 1,133 | 6,800 | 566.50 |
| 2021-02-22 | 1,120 | 1,127 | 1,116 | 1,127 | 4,200 | 563.50 |
| 2021-02-19 | 1,117 | 1,120 | 1,116 | 1,116 | 5,400 | 558 |
| 2021-02-18 | 1,123 | 1,128 | 1,120 | 1,120 | 5,400 | 560 |
| 2021-02-17 | 1,130 | 1,130 | 1,122 | 1,123 | 2,900 | 561.50 |
| 2021-02-16 | 1,117 | 1,124 | 1,117 | 1,123 | 4,500 | 561.50 |
| 2021-02-15 | 1,111 | 1,119 | 1,111 | 1,113 | 11,200 | 556.50 |
| 2021-02-12 | 1,128 | 1,128 | 1,120 | 1,120 | 7,600 | 560 |
| 2021-02-10 | 1,138 | 1,140 | 1,128 | 1,128 | 5,100 | 564 |
| 2021-02-09 | 1,136 | 1,141 | 1,132 | 1,139 | 6,400 | 569.50 |
| 2021-02-08 | 1,128 | 1,141 | 1,126 | 1,136 | 10,200 | 568 |
| 2021-02-05 | 1,121 | 1,127 | 1,120 | 1,126 | 5,800 | 563 |
| 2021-02-04 | 1,121 | 1,128 | 1,119 | 1,121 | 8,200 | 560.50 |
| 2021-02-03 | 1,127 | 1,127 | 1,120 | 1,122 | 8,200 | 561 |
| 2021-02-02 | 1,122 | 1,124 | 1,117 | 1,124 | 5,500 | 562 |
| 2021-02-01 | 1,105 | 1,116 | 1,105 | 1,116 | 4,100 | 558 |
| 2021-01-29 | 1,097 | 1,105 | 1,096 | 1,097 | 6,100 | 548.50 |
| 2021-01-28 | 1,110 | 1,111 | 1,095 | 1,101 | 16,300 | 550.50 |
| 2021-01-27 | 1,092 | 1,118 | 1,092 | 1,098 | 7,100 | 549 |
| 2021-01-26 | 1,082 | 1,092 | 1,082 | 1,092 | 2,500 | 546 |
| 2021-01-25 | 1,089 | 1,089 | 1,080 | 1,082 | 3,600 | 541 |
| 2021-01-22 | 1,088 | 1,092 | 1,080 | 1,080 | 8,100 | 540 |
| 2021-01-21 | 1,099 | 1,138 | 1,081 | 1,089 | 39,900 | 544.50 |
| 2021-01-20 | 1,103 | 1,109 | 1,101 | 1,103 | 2,200 | 551.50 |
| 2021-01-19 | 1,100 | 1,108 | 1,100 | 1,105 | 1,600 | 552.50 |
| 2021-01-18 | 1,111 | 1,112 | 1,098 | 1,100 | 2,800 | 550 |
| 2021-01-15 | 1,115 | 1,116 | 1,111 | 1,111 | 2,300 | 555.50 |
| 2021-01-14 | 1,105 | 1,113 | 1,105 | 1,113 | 5,400 | 556.50 |
| 2021-01-13 | 1,105 | 1,111 | 1,105 | 1,111 | 2,300 | 555.50 |
| 2021-01-12 | 1,106 | 1,110 | 1,103 | 1,105 | 7,100 | 552.50 |
| 2021-01-08 | 1,085 | 1,101 | 1,085 | 1,101 | 7,200 | 550.50 |
| 2021-01-07 | 1,093 | 1,097 | 1,087 | 1,092 | 5,400 | 546 |
| 2021-01-06 | 1,093 | 1,094 | 1,081 | 1,083 | 4,200 | 541.50 |
| 2021-01-05 | 1,110 | 1,111 | 1,082 | 1,082 | 6,300 | 541 |
| 2021-01-04 | 1,106 | 1,112 | 1,101 | 1,110 | 6,400 | 555 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株
