9433 KDDI(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 | 3,341 | 3,375 | 3,321 | 3,362 | 3,547,800 | 3,362 |
| 2021-12-29 | 3,382 | 3,390 | 3,344 | 3,350 | 2,900,800 | 3,350 |
| 2021-12-28 | 3,359 | 3,383 | 3,344 | 3,383 | 2,729,400 | 3,383 |
| 2021-12-27 | 3,362 | 3,373 | 3,333 | 3,333 | 2,090,000 | 3,333 |
| 2021-12-24 | 3,406 | 3,406 | 3,362 | 3,362 | 1,963,900 | 3,362 |
| 2021-12-23 | 3,390 | 3,399 | 3,376 | 3,387 | 2,867,100 | 3,387 |
| 2021-12-22 | 3,388 | 3,399 | 3,361 | 3,366 | 3,821,300 | 3,366 |
| 2021-12-21 | 3,362 | 3,403 | 3,361 | 3,388 | 2,887,600 | 3,388 |
| 2021-12-20 | 3,392 | 3,420 | 3,353 | 3,363 | 3,553,000 | 3,363 |
| 2021-12-17 | 3,445 | 3,475 | 3,418 | 3,424 | 7,161,400 | 3,424 |
| 2021-12-16 | 3,398 | 3,427 | 3,389 | 3,421 | 4,222,400 | 3,421 |
| 2021-12-15 | 3,384 | 3,389 | 3,360 | 3,360 | 4,105,100 | 3,360 |
| 2021-12-14 | 3,360 | 3,424 | 3,357 | 3,404 | 4,033,900 | 3,404 |
| 2021-12-13 | 3,365 | 3,373 | 3,343 | 3,345 | 2,875,100 | 3,345 |
| 2021-12-10 | 3,370 | 3,390 | 3,327 | 3,334 | 5,326,100 | 3,334 |
| 2021-12-09 | 3,359 | 3,380 | 3,352 | 3,371 | 3,157,200 | 3,371 |
| 2021-12-08 | 3,372 | 3,387 | 3,343 | 3,346 | 4,376,600 | 3,346 |
| 2021-12-07 | 3,339 | 3,387 | 3,313 | 3,356 | 5,977,100 | 3,356 |
| 2021-12-06 | 3,304 | 3,347 | 3,297 | 3,334 | 3,320,100 | 3,334 |
| 2021-12-03 | 3,285 | 3,309 | 3,268 | 3,294 | 4,426,100 | 3,294 |
| 2021-12-02 | 3,238 | 3,293 | 3,237 | 3,272 | 4,947,100 | 3,272 |
| 2021-12-01 | 3,270 | 3,327 | 3,268 | 3,288 | 4,894,700 | 3,288 |
| 2021-11-30 | 3,333 | 3,380 | 3,300 | 3,300 | 9,643,500 | 3,300 |
| 2021-11-29 | 3,360 | 3,394 | 3,340 | 3,350 | 5,518,800 | 3,350 |
| 2021-11-26 | 3,468 | 3,479 | 3,411 | 3,420 | 4,919,100 | 3,420 |
| 2021-11-25 | 3,452 | 3,505 | 3,451 | 3,499 | 3,574,700 | 3,499 |
| 2021-11-24 | 3,434 | 3,469 | 3,427 | 3,444 | 4,715,200 | 3,444 |
| 2021-11-22 | 3,396 | 3,433 | 3,381 | 3,420 | 3,399,800 | 3,420 |
| 2021-11-19 | 3,446 | 3,446 | 3,401 | 3,410 | 3,338,400 | 3,410 |
| 2021-11-18 | 3,409 | 3,441 | 3,385 | 3,418 | 3,634,800 | 3,418 |
| 2021-11-17 | 3,431 | 3,447 | 3,405 | 3,409 | 4,016,400 | 3,409 |
| 2021-11-16 | 3,467 | 3,475 | 3,452 | 3,460 | 2,834,600 | 3,460 |
| 2021-11-15 | 3,450 | 3,462 | 3,434 | 3,446 | 3,296,700 | 3,446 |
| 2021-11-12 | 3,397 | 3,453 | 3,393 | 3,441 | 4,560,200 | 3,441 |
| 2021-11-11 | 3,415 | 3,417 | 3,383 | 3,392 | 3,497,600 | 3,392 |
| 2021-11-10 | 3,394 | 3,416 | 3,382 | 3,415 | 3,348,700 | 3,415 |
| 2021-11-09 | 3,425 | 3,443 | 3,393 | 3,394 | 3,549,200 | 3,394 |
| 2021-11-08 | 3,433 | 3,439 | 3,396 | 3,396 | 4,313,000 | 3,396 |
| 2021-11-05 | 3,431 | 3,457 | 3,402 | 3,451 | 4,502,500 | 3,451 |
| 2021-11-04 | 3,363 | 3,421 | 3,362 | 3,421 | 6,855,900 | 3,421 |
| 2021-11-02 | 3,448 | 3,457 | 3,412 | 3,415 | 7,947,900 | 3,415 |
| 2021-11-01 | 3,491 | 3,538 | 3,461 | 3,510 | 7,220,400 | 3,510 |
| 2021-10-29 | 3,490 | 3,560 | 3,487 | 3,528 | 6,544,100 | 3,528 |
| 2021-10-28 | 3,600 | 3,612 | 3,545 | 3,595 | 17,482,700 | 3,595 |
| 2021-10-27 | 3,666 | 3,669 | 3,616 | 3,626 | 5,322,100 | 3,626 |
| 2021-10-26 | 3,658 | 3,697 | 3,649 | 3,680 | 5,394,700 | 3,680 |
| 2021-10-25 | 3,650 | 3,654 | 3,596 | 3,604 | 5,245,400 | 3,604 |
| 2021-10-22 | 3,705 | 3,721 | 3,680 | 3,689 | 3,689,600 | 3,689 |
| 2021-10-21 | 3,729 | 3,769 | 3,702 | 3,726 | 4,839,600 | 3,726 |
| 2021-10-20 | 3,672 | 3,688 | 3,658 | 3,668 | 3,100,600 | 3,668 |
| 2021-10-19 | 3,671 | 3,694 | 3,649 | 3,658 | 2,932,800 | 3,658 |
| 2021-10-18 | 3,709 | 3,710 | 3,669 | 3,677 | 3,805,500 | 3,677 |
| 2021-10-15 | 3,670 | 3,733 | 3,661 | 3,733 | 3,993,600 | 3,733 |
| 2021-10-14 | 3,641 | 3,695 | 3,627 | 3,663 | 4,670,200 | 3,663 |
| 2021-10-13 | 3,650 | 3,666 | 3,637 | 3,654 | 3,367,300 | 3,654 |
| 2021-10-12 | 3,660 | 3,682 | 3,636 | 3,671 | 3,468,300 | 3,671 |
| 2021-10-11 | 3,650 | 3,682 | 3,634 | 3,682 | 3,765,100 | 3,682 |
| 2021-10-08 | 3,657 | 3,702 | 3,646 | 3,670 | 6,197,900 | 3,670 |
| 2021-10-07 | 3,656 | 3,678 | 3,616 | 3,616 | 4,225,400 | 3,616 |
| 2021-10-06 | 3,629 | 3,669 | 3,584 | 3,602 | 6,062,800 | 3,602 |
| 2021-10-05 | 3,620 | 3,677 | 3,591 | 3,608 | 6,327,200 | 3,608 |
| 2021-10-04 | 3,630 | 3,663 | 3,629 | 3,643 | 3,246,500 | 3,643 |
| 2021-10-01 | 3,621 | 3,680 | 3,615 | 3,627 | 5,532,100 | 3,627 |
| 2021-09-30 | 3,730 | 3,741 | 3,684 | 3,691 | 7,562,900 | 3,691 |
| 2021-09-29 | 3,742 | 3,790 | 3,725 | 3,751 | 5,503,600 | 3,751 |
| 2021-09-28 | 3,752 | 3,813 | 3,740 | 3,806 | 6,330,400 | 3,806 |
| 2021-09-27 | 3,805 | 3,822 | 3,792 | 3,792 | 3,760,100 | 3,792 |
| 2021-09-24 | 3,785 | 3,834 | 3,760 | 3,828 | 6,533,600 | 3,828 |
| 2021-09-22 | 3,775 | 3,800 | 3,742 | 3,743 | 3,656,700 | 3,743 |
| 2021-09-21 | 3,850 | 3,860 | 3,781 | 3,786 | 6,024,500 | 3,786 |
| 2021-09-17 | 3,825 | 3,891 | 3,824 | 3,875 | 7,500,900 | 3,875 |
| 2021-09-16 | 3,846 | 3,853 | 3,824 | 3,827 | 5,265,600 | 3,827 |
| 2021-09-15 | 3,840 | 3,899 | 3,837 | 3,897 | 5,469,700 | 3,897 |
| 2021-09-14 | 3,820 | 3,851 | 3,797 | 3,845 | 6,178,300 | 3,845 |
| 2021-09-13 | 3,754 | 3,763 | 3,697 | 3,725 | 4,635,700 | 3,725 |
| 2021-09-10 | 3,705 | 3,739 | 3,697 | 3,728 | 8,129,000 | 3,728 |
| 2021-09-09 | 3,720 | 3,748 | 3,717 | 3,734 | 4,339,100 | 3,734 |
| 2021-09-08 | 3,715 | 3,772 | 3,710 | 3,737 | 5,614,800 | 3,737 |
| 2021-09-07 | 3,710 | 3,738 | 3,676 | 3,735 | 6,068,100 | 3,735 |
| 2021-09-06 | 3,600 | 3,723 | 3,597 | 3,669 | 8,411,700 | 3,669 |
| 2021-09-03 | 3,395 | 3,564 | 3,390 | 3,540 | 9,431,600 | 3,540 |
| 2021-09-02 | 3,415 | 3,435 | 3,392 | 3,413 | 4,591,200 | 3,413 |
| 2021-09-01 | 3,350 | 3,409 | 3,349 | 3,385 | 4,990,800 | 3,385 |
| 2021-08-31 | 3,353 | 3,393 | 3,323 | 3,370 | 9,671,300 | 3,370 |
| 2021-08-30 | 3,401 | 3,417 | 3,392 | 3,404 | 3,050,500 | 3,404 |
| 2021-08-27 | 3,403 | 3,417 | 3,380 | 3,413 | 2,965,100 | 3,413 |
| 2021-08-26 | 3,411 | 3,420 | 3,392 | 3,401 | 2,796,100 | 3,401 |
| 2021-08-25 | 3,397 | 3,422 | 3,389 | 3,394 | 2,458,800 | 3,394 |
| 2021-08-24 | 3,425 | 3,431 | 3,401 | 3,404 | 3,841,600 | 3,404 |
| 2021-08-23 | 3,405 | 3,421 | 3,369 | 3,412 | 4,049,800 | 3,412 |
| 2021-08-20 | 3,350 | 3,387 | 3,345 | 3,365 | 3,581,100 | 3,365 |
| 2021-08-19 | 3,342 | 3,355 | 3,331 | 3,335 | 3,304,500 | 3,335 |
| 2021-08-18 | 3,335 | 3,373 | 3,330 | 3,337 | 3,191,800 | 3,337 |
| 2021-08-17 | 3,333 | 3,348 | 3,322 | 3,340 | 3,342,000 | 3,340 |
| 2021-08-16 | 3,355 | 3,362 | 3,332 | 3,335 | 3,476,600 | 3,335 |
| 2021-08-13 | 3,379 | 3,388 | 3,363 | 3,373 | 3,167,100 | 3,373 |
| 2021-08-12 | 3,388 | 3,393 | 3,356 | 3,358 | 2,725,100 | 3,358 |
| 2021-08-11 | 3,370 | 3,393 | 3,366 | 3,373 | 2,858,800 | 3,373 |
| 2021-08-10 | 3,362 | 3,394 | 3,350 | 3,365 | 4,047,000 | 3,365 |
| 2021-08-06 | 3,313 | 3,343 | 3,313 | 3,337 | 3,043,300 | 3,337 |
| 2021-08-05 | 3,348 | 3,360 | 3,342 | 3,346 | 3,134,200 | 3,346 |
| 2021-08-04 | 3,360 | 3,372 | 3,346 | 3,360 | 3,429,300 | 3,360 |
| 2021-08-03 | 3,342 | 3,376 | 3,333 | 3,358 | 3,466,900 | 3,358 |
| 2021-08-02 | 3,390 | 3,390 | 3,311 | 3,352 | 5,310,700 | 3,352 |
| 2021-07-30 | 3,403 | 3,407 | 3,332 | 3,332 | 5,138,800 | 3,332 |
| 2021-07-29 | 3,445 | 3,462 | 3,419 | 3,420 | 2,596,400 | 3,420 |
| 2021-07-28 | 3,443 | 3,467 | 3,440 | 3,451 | 3,031,700 | 3,451 |
| 2021-07-27 | 3,455 | 3,481 | 3,434 | 3,472 | 2,335,100 | 3,472 |
| 2021-07-26 | 3,490 | 3,507 | 3,468 | 3,469 | 2,875,000 | 3,469 |
| 2021-07-21 | 3,479 | 3,489 | 3,447 | 3,450 | 2,931,300 | 3,450 |
| 2021-07-20 | 3,425 | 3,474 | 3,420 | 3,465 | 3,095,800 | 3,465 |
| 2021-07-19 | 3,460 | 3,471 | 3,438 | 3,466 | 2,650,100 | 3,466 |
| 2021-07-16 | 3,489 | 3,503 | 3,459 | 3,480 | 3,548,100 | 3,480 |
| 2021-07-15 | 3,556 | 3,568 | 3,510 | 3,522 | 3,213,700 | 3,522 |
| 2021-07-14 | 3,537 | 3,550 | 3,521 | 3,530 | 3,867,600 | 3,530 |
| 2021-07-13 | 3,534 | 3,543 | 3,500 | 3,515 | 3,345,300 | 3,515 |
| 2021-07-12 | 3,486 | 3,505 | 3,468 | 3,492 | 4,001,800 | 3,492 |
| 2021-07-09 | 3,435 | 3,461 | 3,399 | 3,450 | 6,538,300 | 3,450 |
| 2021-07-08 | 3,478 | 3,483 | 3,427 | 3,466 | 6,136,000 | 3,466 |
| 2021-07-07 | 3,390 | 3,418 | 3,365 | 3,413 | 4,076,600 | 3,413 |
| 2021-07-06 | 3,432 | 3,433 | 3,408 | 3,420 | 2,407,400 | 3,420 |
| 2021-07-05 | 3,442 | 3,455 | 3,419 | 3,420 | 2,554,900 | 3,420 |
| 2021-07-02 | 3,500 | 3,500 | 3,439 | 3,444 | 2,986,700 | 3,444 |
| 2021-07-01 | 3,476 | 3,481 | 3,434 | 3,451 | 3,075,900 | 3,451 |
| 2021-06-30 | 3,466 | 3,499 | 3,445 | 3,465 | 4,858,500 | 3,465 |
| 2021-06-29 | 3,458 | 3,470 | 3,412 | 3,420 | 3,340,600 | 3,420 |
| 2021-06-28 | 3,444 | 3,453 | 3,415 | 3,433 | 2,887,300 | 3,433 |
| 2021-06-25 | 3,474 | 3,482 | 3,438 | 3,440 | 3,389,700 | 3,440 |
| 2021-06-24 | 3,462 | 3,478 | 3,447 | 3,460 | 2,932,300 | 3,460 |
| 2021-06-23 | 3,508 | 3,525 | 3,472 | 3,472 | 3,307,300 | 3,472 |
| 2021-06-22 | 3,501 | 3,517 | 3,470 | 3,513 | 6,384,600 | 3,513 |
| 2021-06-21 | 3,453 | 3,468 | 3,370 | 3,400 | 6,776,600 | 3,400 |
| 2021-06-18 | 3,535 | 3,536 | 3,477 | 3,479 | 8,745,600 | 3,479 |
| 2021-06-17 | 3,565 | 3,580 | 3,531 | 3,549 | 4,383,300 | 3,549 |
| 2021-06-16 | 3,595 | 3,644 | 3,595 | 3,605 | 3,026,500 | 3,605 |
| 2021-06-15 | 3,593 | 3,633 | 3,592 | 3,603 | 3,802,700 | 3,603 |
| 2021-06-14 | 3,614 | 3,623 | 3,567 | 3,601 | 3,037,900 | 3,601 |
| 2021-06-11 | 3,596 | 3,639 | 3,591 | 3,620 | 6,471,600 | 3,620 |
| 2021-06-10 | 3,633 | 3,650 | 3,612 | 3,632 | 3,926,300 | 3,632 |
| 2021-06-09 | 3,683 | 3,685 | 3,651 | 3,659 | 4,051,900 | 3,659 |
| 2021-06-08 | 3,732 | 3,743 | 3,684 | 3,711 | 3,031,600 | 3,711 |
| 2021-06-07 | 3,689 | 3,741 | 3,689 | 3,726 | 2,732,900 | 3,726 |
| 2021-06-04 | 3,661 | 3,700 | 3,640 | 3,686 | 3,276,800 | 3,686 |
| 2021-06-03 | 3,686 | 3,717 | 3,660 | 3,702 | 3,078,000 | 3,702 |
| 2021-06-02 | 3,628 | 3,643 | 3,567 | 3,635 | 5,281,600 | 3,635 |
| 2021-06-01 | 3,701 | 3,709 | 3,646 | 3,663 | 2,734,400 | 3,663 |
| 2021-05-31 | 3,741 | 3,767 | 3,701 | 3,717 | 3,600,300 | 3,717 |
| 2021-05-28 | 3,715 | 3,758 | 3,707 | 3,749 | 6,005,500 | 3,749 |
| 2021-05-27 | 3,632 | 3,678 | 3,627 | 3,665 | 7,376,800 | 3,665 |
| 2021-05-26 | 3,655 | 3,674 | 3,630 | 3,665 | 5,650,300 | 3,665 |
| 2021-05-25 | 3,702 | 3,705 | 3,673 | 3,689 | 3,542,400 | 3,689 |
| 2021-05-24 | 3,701 | 3,715 | 3,672 | 3,681 | 4,013,800 | 3,681 |
| 2021-05-21 | 3,721 | 3,727 | 3,678 | 3,705 | 4,854,000 | 3,705 |
| 2021-05-20 | 3,690 | 3,702 | 3,661 | 3,678 | 3,682,700 | 3,678 |
| 2021-05-19 | 3,633 | 3,721 | 3,633 | 3,721 | 5,942,800 | 3,721 |
| 2021-05-18 | 3,602 | 3,708 | 3,595 | 3,685 | 7,847,400 | 3,685 |
| 2021-05-17 | 3,560 | 3,614 | 3,502 | 3,532 | 4,179,800 | 3,532 |
| 2021-05-14 | 3,445 | 3,542 | 3,418 | 3,532 | 7,424,800 | 3,532 |
| 2021-05-13 | 3,375 | 3,404 | 3,369 | 3,378 | 4,887,900 | 3,378 |
| 2021-05-12 | 3,408 | 3,449 | 3,359 | 3,376 | 5,984,200 | 3,376 |
| 2021-05-11 | 3,475 | 3,475 | 3,416 | 3,418 | 5,127,600 | 3,418 |
| 2021-05-10 | 3,365 | 3,457 | 3,361 | 3,440 | 4,091,700 | 3,440 |
| 2021-05-07 | 3,375 | 3,395 | 3,357 | 3,379 | 3,955,000 | 3,379 |
| 2021-05-06 | 3,332 | 3,365 | 3,323 | 3,335 | 7,043,600 | 3,335 |
| 2021-04-30 | 3,316 | 3,334 | 3,303 | 3,306 | 4,551,600 | 3,306 |
| 2021-04-28 | 3,330 | 3,341 | 3,305 | 3,333 | 3,811,200 | 3,333 |
| 2021-04-27 | 3,330 | 3,340 | 3,315 | 3,318 | 4,488,200 | 3,318 |
| 2021-04-26 | 3,325 | 3,335 | 3,304 | 3,318 | 4,106,700 | 3,318 |
| 2021-04-23 | 3,323 | 3,355 | 3,323 | 3,336 | 4,942,400 | 3,336 |
| 2021-04-22 | 3,367 | 3,391 | 3,355 | 3,374 | 5,064,500 | 3,374 |
| 2021-04-21 | 3,350 | 3,366 | 3,332 | 3,356 | 4,835,300 | 3,356 |
| 2021-04-20 | 3,400 | 3,403 | 3,361 | 3,367 | 4,767,800 | 3,367 |
| 2021-04-19 | 3,435 | 3,447 | 3,413 | 3,425 | 3,148,900 | 3,425 |
| 2021-04-16 | 3,470 | 3,470 | 3,443 | 3,444 | 3,432,300 | 3,444 |
| 2021-04-15 | 3,445 | 3,484 | 3,444 | 3,448 | 2,894,800 | 3,448 |
| 2021-04-14 | 3,461 | 3,477 | 3,427 | 3,427 | 4,212,300 | 3,427 |
| 2021-04-13 | 3,486 | 3,511 | 3,461 | 3,461 | 4,314,400 | 3,461 |
| 2021-04-12 | 3,505 | 3,531 | 3,471 | 3,471 | 3,667,700 | 3,471 |
| 2021-04-09 | 3,464 | 3,523 | 3,462 | 3,490 | 5,637,100 | 3,490 |
| 2021-04-08 | 3,496 | 3,500 | 3,447 | 3,453 | 3,772,900 | 3,453 |
| 2021-04-07 | 3,480 | 3,510 | 3,460 | 3,481 | 4,559,400 | 3,481 |
| 2021-04-06 | 3,527 | 3,553 | 3,465 | 3,466 | 4,364,300 | 3,466 |
| 2021-04-05 | 3,476 | 3,532 | 3,470 | 3,521 | 3,342,200 | 3,521 |
| 2021-04-02 | 3,483 | 3,505 | 3,456 | 3,461 | 3,313,200 | 3,461 |
| 2021-04-01 | 3,452 | 3,482 | 3,422 | 3,437 | 4,689,000 | 3,437 |
| 2021-03-31 | 3,431 | 3,439 | 3,390 | 3,395 | 7,172,600 | 3,395 |
| 2021-03-30 | 3,525 | 3,562 | 3,485 | 3,494 | 5,653,400 | 3,494 |
| 2021-03-29 | 3,626 | 3,649 | 3,594 | 3,606 | 6,599,500 | 3,606 |
| 2021-03-26 | 3,644 | 3,673 | 3,607 | 3,617 | 6,291,400 | 3,617 |
| 2021-03-25 | 3,486 | 3,552 | 3,474 | 3,544 | 6,082,200 | 3,544 |
| 2021-03-24 | 3,489 | 3,504 | 3,440 | 3,450 | 4,844,500 | 3,450 |
| 2021-03-23 | 3,489 | 3,540 | 3,489 | 3,506 | 5,353,600 | 3,506 |
| 2021-03-22 | 3,472 | 3,514 | 3,464 | 3,489 | 5,187,900 | 3,489 |
| 2021-03-19 | 3,526 | 3,562 | 3,495 | 3,500 | 7,415,200 | 3,500 |
| 2021-03-18 | 3,526 | 3,566 | 3,519 | 3,530 | 5,217,100 | 3,530 |
| 2021-03-17 | 3,578 | 3,584 | 3,518 | 3,523 | 4,207,400 | 3,523 |
| 2021-03-16 | 3,525 | 3,582 | 3,513 | 3,564 | 4,995,800 | 3,564 |
| 2021-03-15 | 3,480 | 3,518 | 3,474 | 3,510 | 4,762,200 | 3,510 |
| 2021-03-12 | 3,449 | 3,491 | 3,416 | 3,479 | 8,446,000 | 3,479 |
| 2021-03-11 | 3,458 | 3,504 | 3,441 | 3,468 | 6,288,200 | 3,468 |
| 2021-03-10 | 3,380 | 3,489 | 3,372 | 3,489 | 6,260,300 | 3,489 |
| 2021-03-09 | 3,365 | 3,391 | 3,347 | 3,373 | 5,290,200 | 3,373 |
| 2021-03-08 | 3,300 | 3,369 | 3,293 | 3,351 | 4,996,900 | 3,351 |
| 2021-03-05 | 3,205 | 3,278 | 3,202 | 3,278 | 5,279,500 | 3,278 |
| 2021-03-04 | 3,224 | 3,236 | 3,200 | 3,225 | 5,694,200 | 3,225 |
| 2021-03-03 | 3,260 | 3,275 | 3,235 | 3,259 | 4,535,300 | 3,259 |
| 2021-03-02 | 3,280 | 3,295 | 3,255 | 3,255 | 5,837,200 | 3,255 |
| 2021-03-01 | 3,328 | 3,339 | 3,257 | 3,288 | 5,151,000 | 3,288 |
| 2021-02-26 | 3,363 | 3,372 | 3,288 | 3,290 | 7,594,500 | 3,290 |
| 2021-02-25 | 3,371 | 3,411 | 3,361 | 3,383 | 5,797,000 | 3,383 |
| 2021-02-24 | 3,369 | 3,402 | 3,361 | 3,375 | 6,946,600 | 3,375 |
| 2021-02-22 | 3,418 | 3,439 | 3,391 | 3,391 | 4,375,100 | 3,391 |
| 2021-02-19 | 3,338 | 3,430 | 3,306 | 3,416 | 6,450,500 | 3,416 |
| 2021-02-18 | 3,358 | 3,389 | 3,342 | 3,362 | 4,694,400 | 3,362 |
| 2021-02-17 | 3,399 | 3,399 | 3,357 | 3,358 | 4,043,100 | 3,358 |
| 2021-02-16 | 3,365 | 3,410 | 3,357 | 3,399 | 4,899,600 | 3,399 |
| 2021-02-15 | 3,316 | 3,370 | 3,303 | 3,365 | 3,857,900 | 3,365 |
| 2021-02-12 | 3,375 | 3,375 | 3,312 | 3,315 | 6,205,100 | 3,315 |
| 2021-02-10 | 3,322 | 3,373 | 3,318 | 3,369 | 3,957,300 | 3,369 |
| 2021-02-09 | 3,337 | 3,370 | 3,325 | 3,326 | 4,701,600 | 3,326 |
| 2021-02-08 | 3,264 | 3,348 | 3,256 | 3,337 | 6,509,100 | 3,337 |
| 2021-02-05 | 3,245 | 3,278 | 3,212 | 3,274 | 5,261,700 | 3,274 |
| 2021-02-04 | 3,179 | 3,250 | 3,176 | 3,211 | 4,425,400 | 3,211 |
| 2021-02-03 | 3,145 | 3,184 | 3,132 | 3,173 | 4,537,400 | 3,173 |
| 2021-02-02 | 3,117 | 3,160 | 3,115 | 3,145 | 4,739,200 | 3,145 |
| 2021-02-01 | 3,051 | 3,111 | 3,021 | 3,101 | 5,961,500 | 3,101 |
| 2021-01-29 | 3,160 | 3,188 | 3,056 | 3,079 | 9,318,200 | 3,079 |
| 2021-01-28 | 3,196 | 3,223 | 3,160 | 3,200 | 20,217,500 | 3,200 |
| 2021-01-27 | 3,300 | 3,332 | 3,258 | 3,279 | 6,544,500 | 3,279 |
| 2021-01-26 | 3,253 | 3,325 | 3,244 | 3,300 | 6,340,400 | 3,300 |
| 2021-01-25 | 3,230 | 3,276 | 3,223 | 3,260 | 4,916,600 | 3,260 |
| 2021-01-22 | 3,212 | 3,246 | 3,197 | 3,244 | 4,394,000 | 3,244 |
| 2021-01-21 | 3,184 | 3,241 | 3,183 | 3,212 | 3,813,800 | 3,212 |
| 2021-01-20 | 3,215 | 3,233 | 3,177 | 3,183 | 3,867,800 | 3,183 |
| 2021-01-19 | 3,217 | 3,248 | 3,210 | 3,214 | 3,847,900 | 3,214 |
| 2021-01-18 | 3,273 | 3,280 | 3,232 | 3,232 | 3,657,500 | 3,232 |
| 2021-01-15 | 3,250 | 3,297 | 3,247 | 3,278 | 4,635,000 | 3,278 |
| 2021-01-14 | 3,200 | 3,267 | 3,191 | 3,238 | 5,631,800 | 3,238 |
| 2021-01-13 | 3,206 | 3,277 | 3,186 | 3,252 | 5,997,700 | 3,252 |
| 2021-01-12 | 3,166 | 3,223 | 3,163 | 3,206 | 7,492,700 | 3,206 |
| 2021-01-08 | 3,152 | 3,204 | 3,149 | 3,204 | 6,174,600 | 3,204 |
| 2021-01-07 | 3,180 | 3,198 | 3,133 | 3,135 | 5,878,300 | 3,135 |
| 2021-01-06 | 3,098 | 3,157 | 3,094 | 3,152 | 4,084,500 | 3,152 |
| 2021-01-05 | 3,075 | 3,115 | 3,075 | 3,098 | 4,614,400 | 3,098 |
| 2021-01-04 | 3,075 | 3,115 | 3,074 | 3,096 | 3,298,000 | 3,096 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
