9468 (株)KADOKAWA 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 | 2,890 | 3,010 | 2,797 | 2,997 | 902,800 | 2,997 |
| 2021-12-29 | 3,000 | 3,045 | 2,897 | 2,942 | 1,059,700 | 2,942 |
| 2021-12-28 | 5,780 | 6,020 | 5,780 | 6,020 | 268,000 | 3,010 |
| 2021-12-27 | 5,810 | 5,810 | 5,680 | 5,720 | 137,100 | 2,860 |
| 2021-12-24 | 5,910 | 5,910 | 5,760 | 5,820 | 212,000 | 2,910 |
| 2021-12-23 | 6,070 | 6,120 | 5,900 | 5,910 | 200,100 | 2,955 |
| 2021-12-22 | 6,010 | 6,070 | 5,850 | 6,070 | 304,600 | 3,035 |
| 2021-12-21 | 5,650 | 5,880 | 5,600 | 5,860 | 334,000 | 2,930 |
| 2021-12-20 | 5,700 | 5,700 | 5,550 | 5,610 | 275,700 | 2,805 |
| 2021-12-17 | 5,830 | 5,890 | 5,570 | 5,620 | 414,500 | 2,810 |
| 2021-12-16 | 6,270 | 6,300 | 5,870 | 5,900 | 300,100 | 2,950 |
| 2021-12-15 | 5,820 | 6,080 | 5,820 | 6,080 | 359,800 | 3,040 |
| 2021-12-14 | 5,700 | 5,820 | 5,690 | 5,810 | 243,800 | 2,905 |
| 2021-12-13 | 5,800 | 5,810 | 5,630 | 5,670 | 230,500 | 2,835 |
| 2021-12-10 | 5,790 | 5,790 | 5,640 | 5,710 | 184,700 | 2,855 |
| 2021-12-09 | 5,870 | 5,900 | 5,760 | 5,790 | 175,800 | 2,895 |
| 2021-12-08 | 6,050 | 6,110 | 5,840 | 5,880 | 294,800 | 2,940 |
| 2021-12-07 | 5,780 | 5,930 | 5,740 | 5,910 | 221,100 | 2,955 |
| 2021-12-06 | 5,760 | 5,780 | 5,630 | 5,700 | 273,100 | 2,850 |
| 2021-12-03 | 5,700 | 5,820 | 5,610 | 5,800 | 246,100 | 2,900 |
| 2021-12-02 | 5,800 | 5,800 | 5,630 | 5,660 | 406,400 | 2,830 |
| 2021-12-01 | 6,000 | 6,020 | 5,810 | 5,860 | 325,400 | 2,930 |
| 2021-11-30 | 6,290 | 6,290 | 6,010 | 6,020 | 383,900 | 3,010 |
| 2021-11-29 | 6,120 | 6,280 | 6,080 | 6,200 | 313,800 | 3,100 |
| 2021-11-26 | 6,430 | 6,430 | 6,250 | 6,260 | 255,200 | 3,130 |
| 2021-11-25 | 6,610 | 6,660 | 6,440 | 6,480 | 168,500 | 3,240 |
| 2021-11-24 | 6,660 | 6,680 | 6,500 | 6,550 | 229,100 | 3,275 |
| 2021-11-22 | 6,580 | 6,710 | 6,500 | 6,650 | 202,500 | 3,325 |
| 2021-11-19 | 6,600 | 6,670 | 6,530 | 6,580 | 197,600 | 3,290 |
| 2021-11-18 | 6,700 | 6,740 | 6,520 | 6,570 | 224,100 | 3,285 |
| 2021-11-17 | 6,870 | 6,930 | 6,660 | 6,680 | 465,800 | 3,340 |
| 2021-11-16 | 6,880 | 6,920 | 6,800 | 6,880 | 257,100 | 3,440 |
| 2021-11-15 | 6,800 | 6,960 | 6,800 | 6,880 | 298,800 | 3,440 |
| 2021-11-12 | 6,610 | 6,760 | 6,570 | 6,760 | 270,000 | 3,380 |
| 2021-11-11 | 6,570 | 6,580 | 6,460 | 6,550 | 183,500 | 3,275 |
| 2021-11-10 | 6,470 | 6,640 | 6,350 | 6,560 | 272,600 | 3,280 |
| 2021-11-09 | 6,530 | 6,640 | 6,500 | 6,520 | 187,800 | 3,260 |
| 2021-11-08 | 6,700 | 6,710 | 6,470 | 6,530 | 433,900 | 3,265 |
| 2021-11-05 | 6,470 | 6,750 | 6,450 | 6,720 | 920,700 | 3,360 |
| 2021-11-04 | 6,120 | 6,370 | 6,060 | 6,310 | 822,500 | 3,155 |
| 2021-11-02 | 5,930 | 6,030 | 5,860 | 6,010 | 600,700 | 3,005 |
| 2021-11-01 | 6,330 | 6,340 | 5,670 | 5,830 | 1,238,300 | 2,915 |
| 2021-10-29 | 6,110 | 6,110 | 5,960 | 6,030 | 414,400 | 3,015 |
| 2021-10-28 | 5,810 | 6,210 | 5,810 | 6,170 | 1,171,300 | 3,085 |
| 2021-10-27 | 5,830 | 5,970 | 5,760 | 5,800 | 277,300 | 2,900 |
| 2021-10-26 | 5,770 | 5,830 | 5,760 | 5,790 | 267,800 | 2,895 |
| 2021-10-25 | 5,790 | 5,870 | 5,750 | 5,790 | 346,400 | 2,895 |
| 2021-10-22 | 5,750 | 5,820 | 5,690 | 5,760 | 293,400 | 2,880 |
| 2021-10-21 | 5,970 | 5,980 | 5,850 | 5,850 | 170,000 | 2,925 |
| 2021-10-20 | 6,130 | 6,150 | 6,010 | 6,010 | 223,000 | 3,005 |
| 2021-10-19 | 6,100 | 6,150 | 6,030 | 6,100 | 269,200 | 3,050 |
| 2021-10-18 | 6,090 | 6,120 | 6,020 | 6,060 | 243,800 | 3,030 |
| 2021-10-15 | 6,200 | 6,250 | 6,110 | 6,180 | 252,400 | 3,090 |
| 2021-10-14 | 6,090 | 6,180 | 6,060 | 6,120 | 166,800 | 3,060 |
| 2021-10-13 | 6,110 | 6,210 | 6,090 | 6,150 | 197,900 | 3,075 |
| 2021-10-12 | 6,180 | 6,180 | 6,030 | 6,050 | 322,600 | 3,025 |
| 2021-10-11 | 6,330 | 6,400 | 6,080 | 6,210 | 447,900 | 3,105 |
| 2021-10-08 | 6,060 | 6,360 | 6,000 | 6,320 | 764,100 | 3,160 |
| 2021-10-07 | 5,820 | 5,920 | 5,750 | 5,860 | 236,200 | 2,930 |
| 2021-10-06 | 5,910 | 6,040 | 5,760 | 5,800 | 433,700 | 2,900 |
| 2021-10-05 | 6,130 | 6,130 | 5,730 | 5,850 | 661,200 | 2,925 |
| 2021-10-04 | 6,320 | 6,400 | 6,210 | 6,260 | 422,200 | 3,130 |
| 2021-10-01 | 6,310 | 6,340 | 6,190 | 6,230 | 523,600 | 3,115 |
| 2021-09-30 | 5,940 | 6,230 | 5,870 | 6,210 | 436,600 | 3,105 |
| 2021-09-29 | 5,790 | 5,980 | 5,740 | 5,960 | 405,500 | 2,980 |
| 2021-09-28 | 5,790 | 5,870 | 5,550 | 5,860 | 451,300 | 2,930 |
| 2021-09-27 | 6,000 | 6,020 | 5,800 | 5,840 | 321,100 | 2,920 |
| 2021-09-24 | 5,880 | 6,070 | 5,870 | 6,060 | 402,000 | 3,030 |
| 2021-09-22 | 5,690 | 5,810 | 5,660 | 5,730 | 234,900 | 2,865 |
| 2021-09-21 | 5,520 | 5,730 | 5,500 | 5,690 | 227,800 | 2,845 |
| 2021-09-17 | 5,590 | 5,700 | 5,520 | 5,620 | 782,900 | 2,810 |
| 2021-09-16 | 5,640 | 5,660 | 5,560 | 5,610 | 199,900 | 2,805 |
| 2021-09-15 | 5,660 | 5,690 | 5,570 | 5,620 | 164,700 | 2,810 |
| 2021-09-14 | 5,700 | 5,780 | 5,620 | 5,760 | 258,200 | 2,880 |
| 2021-09-13 | 5,710 | 5,750 | 5,660 | 5,720 | 266,700 | 2,860 |
| 2021-09-10 | 5,500 | 5,700 | 5,460 | 5,700 | 314,900 | 2,850 |
| 2021-09-09 | 5,520 | 5,530 | 5,450 | 5,500 | 153,500 | 2,750 |
| 2021-09-08 | 5,550 | 5,590 | 5,470 | 5,520 | 174,700 | 2,760 |
| 2021-09-07 | 5,500 | 5,590 | 5,460 | 5,570 | 231,800 | 2,785 |
| 2021-09-06 | 5,400 | 5,400 | 5,250 | 5,390 | 235,300 | 2,695 |
| 2021-09-03 | 5,190 | 5,340 | 5,190 | 5,310 | 207,400 | 2,655 |
| 2021-09-02 | 5,140 | 5,230 | 5,090 | 5,220 | 204,700 | 2,610 |
| 2021-09-01 | 5,100 | 5,160 | 5,060 | 5,070 | 149,500 | 2,535 |
| 2021-08-31 | 5,050 | 5,100 | 5,030 | 5,050 | 187,500 | 2,525 |
| 2021-08-30 | 5,050 | 5,050 | 4,995 | 5,040 | 107,000 | 2,520 |
| 2021-08-27 | 5,020 | 5,050 | 4,965 | 4,985 | 118,300 | 2,492.50 |
| 2021-08-26 | 5,000 | 5,070 | 5,000 | 5,070 | 125,200 | 2,535 |
| 2021-08-25 | 4,985 | 5,060 | 4,940 | 5,000 | 168,900 | 2,500 |
| 2021-08-24 | 4,900 | 4,990 | 4,875 | 4,950 | 213,800 | 2,475 |
| 2021-08-23 | 4,880 | 4,945 | 4,840 | 4,845 | 186,400 | 2,422.50 |
| 2021-08-20 | 4,755 | 4,920 | 4,750 | 4,755 | 173,600 | 2,377.50 |
| 2021-08-19 | 4,835 | 4,875 | 4,750 | 4,750 | 165,000 | 2,375 |
| 2021-08-18 | 4,975 | 4,980 | 4,885 | 4,895 | 175,500 | 2,447.50 |
| 2021-08-17 | 5,090 | 5,130 | 4,995 | 5,000 | 256,700 | 2,500 |
| 2021-08-16 | 5,000 | 5,100 | 4,990 | 5,010 | 262,000 | 2,505 |
| 2021-08-13 | 4,865 | 4,950 | 4,820 | 4,935 | 301,500 | 2,467.50 |
| 2021-08-12 | 4,755 | 4,825 | 4,750 | 4,810 | 242,100 | 2,405 |
| 2021-08-11 | 4,710 | 4,760 | 4,670 | 4,685 | 183,000 | 2,342.50 |
| 2021-08-10 | 4,630 | 4,680 | 4,560 | 4,605 | 148,600 | 2,302.50 |
| 2021-08-06 | 4,635 | 4,710 | 4,620 | 4,650 | 122,000 | 2,325 |
| 2021-08-05 | 4,755 | 4,795 | 4,670 | 4,695 | 214,800 | 2,347.50 |
| 2021-08-04 | 4,880 | 5,030 | 4,790 | 4,800 | 378,500 | 2,400 |
| 2021-08-03 | 4,895 | 4,910 | 4,650 | 4,900 | 589,900 | 2,450 |
| 2021-08-02 | 4,825 | 4,965 | 4,825 | 4,925 | 820,700 | 2,462.50 |
| 2021-07-30 | 4,325 | 4,430 | 4,205 | 4,265 | 206,500 | 2,132.50 |
| 2021-07-29 | 4,300 | 4,350 | 4,250 | 4,330 | 125,800 | 2,165 |
| 2021-07-28 | 4,360 | 4,390 | 4,240 | 4,280 | 113,000 | 2,140 |
| 2021-07-27 | 4,420 | 4,425 | 4,360 | 4,405 | 82,200 | 2,202.50 |
| 2021-07-26 | 4,385 | 4,400 | 4,345 | 4,395 | 89,600 | 2,197.50 |
| 2021-07-21 | 4,235 | 4,350 | 4,205 | 4,335 | 199,500 | 2,167.50 |
| 2021-07-20 | 4,120 | 4,215 | 4,120 | 4,180 | 111,800 | 2,090 |
| 2021-07-19 | 4,200 | 4,215 | 4,155 | 4,185 | 90,100 | 2,092.50 |
| 2021-07-16 | 4,225 | 4,300 | 4,210 | 4,255 | 72,100 | 2,127.50 |
| 2021-07-15 | 4,275 | 4,300 | 4,225 | 4,230 | 124,100 | 2,115 |
| 2021-07-14 | 4,210 | 4,305 | 4,200 | 4,265 | 149,600 | 2,132.50 |
| 2021-07-13 | 4,310 | 4,375 | 4,280 | 4,300 | 126,500 | 2,150 |
| 2021-07-12 | 4,290 | 4,325 | 4,225 | 4,300 | 181,300 | 2,150 |
| 2021-07-09 | 4,220 | 4,275 | 4,140 | 4,230 | 301,800 | 2,115 |
| 2021-07-08 | 4,355 | 4,360 | 4,310 | 4,310 | 169,600 | 2,155 |
| 2021-07-07 | 4,430 | 4,485 | 4,415 | 4,420 | 99,200 | 2,210 |
| 2021-07-06 | 4,490 | 4,520 | 4,455 | 4,490 | 79,200 | 2,245 |
| 2021-07-05 | 4,505 | 4,545 | 4,440 | 4,510 | 89,200 | 2,255 |
| 2021-07-02 | 4,480 | 4,595 | 4,480 | 4,525 | 99,700 | 2,262.50 |
| 2021-07-01 | 4,480 | 4,495 | 4,400 | 4,475 | 141,100 | 2,237.50 |
| 2021-06-30 | 4,585 | 4,660 | 4,485 | 4,510 | 239,100 | 2,255 |
| 2021-06-29 | 4,600 | 4,615 | 4,515 | 4,550 | 162,100 | 2,275 |
| 2021-06-28 | 4,715 | 4,720 | 4,640 | 4,650 | 161,100 | 2,325 |
| 2021-06-25 | 4,635 | 4,745 | 4,610 | 4,725 | 174,400 | 2,362.50 |
| 2021-06-24 | 4,595 | 4,645 | 4,570 | 4,615 | 87,000 | 2,307.50 |
| 2021-06-23 | 4,675 | 4,735 | 4,645 | 4,645 | 122,800 | 2,322.50 |
| 2021-06-22 | 4,560 | 4,700 | 4,540 | 4,645 | 212,700 | 2,322.50 |
| 2021-06-21 | 4,490 | 4,540 | 4,415 | 4,455 | 211,500 | 2,227.50 |
| 2021-06-18 | 4,650 | 4,670 | 4,565 | 4,600 | 258,700 | 2,300 |
| 2021-06-17 | 4,640 | 4,680 | 4,530 | 4,540 | 213,600 | 2,270 |
| 2021-06-16 | 4,640 | 4,705 | 4,615 | 4,660 | 136,500 | 2,330 |
| 2021-06-15 | 4,695 | 4,770 | 4,665 | 4,665 | 200,400 | 2,332.50 |
| 2021-06-14 | 4,875 | 4,890 | 4,655 | 4,655 | 294,400 | 2,327.50 |
| 2021-06-11 | 4,740 | 4,890 | 4,730 | 4,810 | 386,800 | 2,405 |
| 2021-06-10 | 4,695 | 4,720 | 4,655 | 4,675 | 248,900 | 2,337.50 |
| 2021-06-09 | 4,680 | 4,755 | 4,665 | 4,700 | 387,900 | 2,350 |
| 2021-06-08 | 4,530 | 4,650 | 4,515 | 4,610 | 309,700 | 2,305 |
| 2021-06-07 | 4,450 | 4,520 | 4,435 | 4,460 | 188,500 | 2,230 |
| 2021-06-04 | 4,435 | 4,455 | 4,375 | 4,430 | 186,900 | 2,215 |
| 2021-06-03 | 4,325 | 4,475 | 4,315 | 4,425 | 261,500 | 2,212.50 |
| 2021-06-02 | 4,150 | 4,340 | 4,135 | 4,315 | 353,700 | 2,157.50 |
| 2021-06-01 | 4,335 | 4,345 | 4,065 | 4,080 | 425,800 | 2,040 |
| 2021-05-31 | 4,320 | 4,420 | 4,315 | 4,355 | 347,100 | 2,177.50 |
| 2021-05-28 | 4,265 | 4,265 | 4,185 | 4,250 | 176,000 | 2,125 |
| 2021-05-27 | 4,195 | 4,315 | 4,190 | 4,230 | 478,600 | 2,115 |
| 2021-05-26 | 4,080 | 4,230 | 4,080 | 4,195 | 291,900 | 2,097.50 |
| 2021-05-25 | 4,040 | 4,070 | 3,970 | 4,055 | 228,400 | 2,027.50 |
| 2021-05-24 | 3,945 | 3,965 | 3,875 | 3,940 | 174,900 | 1,970 |
| 2021-05-21 | 4,010 | 4,045 | 3,915 | 3,950 | 197,200 | 1,975 |
| 2021-05-20 | 3,870 | 3,985 | 3,855 | 3,965 | 329,800 | 1,982.50 |
| 2021-05-19 | 3,700 | 3,860 | 3,700 | 3,855 | 343,000 | 1,927.50 |
| 2021-05-18 | 3,630 | 3,735 | 3,580 | 3,725 | 225,000 | 1,862.50 |
| 2021-05-17 | 3,630 | 3,695 | 3,585 | 3,650 | 184,100 | 1,825 |
| 2021-05-14 | 3,505 | 3,655 | 3,495 | 3,615 | 294,400 | 1,807.50 |
| 2021-05-13 | 3,665 | 3,690 | 3,575 | 3,575 | 308,400 | 1,787.50 |
| 2021-05-12 | 3,750 | 3,840 | 3,715 | 3,735 | 247,800 | 1,867.50 |
| 2021-05-11 | 3,880 | 3,895 | 3,755 | 3,760 | 244,800 | 1,880 |
| 2021-05-10 | 3,910 | 3,965 | 3,810 | 3,920 | 410,900 | 1,960 |
| 2021-05-07 | 3,990 | 3,995 | 3,780 | 3,830 | 779,800 | 1,915 |
| 2021-05-06 | 3,980 | 4,100 | 3,895 | 4,030 | 750,800 | 2,015 |
| 2021-04-30 | 4,270 | 4,390 | 4,245 | 4,355 | 202,800 | 2,177.50 |
| 2021-04-28 | 4,300 | 4,330 | 4,200 | 4,245 | 238,400 | 2,122.50 |
| 2021-04-27 | 4,395 | 4,440 | 4,350 | 4,350 | 169,000 | 2,175 |
| 2021-04-26 | 4,350 | 4,350 | 4,245 | 4,325 | 183,000 | 2,162.50 |
| 2021-04-23 | 4,360 | 4,525 | 4,360 | 4,395 | 187,200 | 2,197.50 |
| 2021-04-22 | 4,510 | 4,515 | 4,365 | 4,380 | 191,100 | 2,190 |
| 2021-04-21 | 4,450 | 4,490 | 4,395 | 4,440 | 197,200 | 2,220 |
| 2021-04-20 | 4,485 | 4,565 | 4,445 | 4,540 | 137,300 | 2,270 |
| 2021-04-19 | 4,595 | 4,610 | 4,515 | 4,540 | 147,100 | 2,270 |
| 2021-04-16 | 4,555 | 4,595 | 4,535 | 4,585 | 115,700 | 2,292.50 |
| 2021-04-15 | 4,610 | 4,640 | 4,555 | 4,590 | 134,800 | 2,295 |
| 2021-04-14 | 4,730 | 4,785 | 4,615 | 4,640 | 280,200 | 2,320 |
| 2021-04-13 | 4,500 | 4,695 | 4,490 | 4,655 | 266,400 | 2,327.50 |
| 2021-04-12 | 4,555 | 4,555 | 4,465 | 4,510 | 100,400 | 2,255 |
| 2021-04-09 | 4,620 | 4,630 | 4,495 | 4,510 | 144,900 | 2,255 |
| 2021-04-08 | 4,380 | 4,630 | 4,375 | 4,595 | 339,900 | 2,297.50 |
| 2021-04-07 | 4,390 | 4,435 | 4,360 | 4,430 | 92,400 | 2,215 |
| 2021-04-06 | 4,475 | 4,475 | 4,335 | 4,340 | 133,000 | 2,170 |
| 2021-04-05 | 4,470 | 4,485 | 4,340 | 4,475 | 173,900 | 2,237.50 |
| 2021-04-02 | 4,440 | 4,515 | 4,365 | 4,450 | 201,400 | 2,225 |
| 2021-04-01 | 4,295 | 4,385 | 4,225 | 4,370 | 232,600 | 2,185 |
| 2021-03-31 | 4,325 | 4,445 | 4,285 | 4,295 | 271,500 | 2,147.50 |
| 2021-03-30 | 4,530 | 4,535 | 4,315 | 4,330 | 502,600 | 2,165 |
| 2021-03-29 | 4,450 | 4,600 | 4,420 | 4,565 | 548,300 | 2,282.50 |
| 2021-03-26 | 4,305 | 4,425 | 4,265 | 4,405 | 451,400 | 2,202.50 |
| 2021-03-25 | 4,100 | 4,230 | 4,085 | 4,195 | 203,700 | 2,097.50 |
| 2021-03-24 | 4,045 | 4,145 | 4,040 | 4,065 | 175,800 | 2,032.50 |
| 2021-03-23 | 4,150 | 4,175 | 4,030 | 4,040 | 213,700 | 2,020 |
| 2021-03-22 | 4,220 | 4,220 | 4,120 | 4,155 | 155,200 | 2,077.50 |
| 2021-03-19 | 4,230 | 4,230 | 4,155 | 4,180 | 267,200 | 2,090 |
| 2021-03-18 | 4,380 | 4,385 | 4,230 | 4,255 | 215,300 | 2,127.50 |
| 2021-03-17 | 4,240 | 4,345 | 4,210 | 4,345 | 179,500 | 2,172.50 |
| 2021-03-16 | 4,220 | 4,280 | 4,200 | 4,255 | 174,900 | 2,127.50 |
| 2021-03-15 | 4,300 | 4,300 | 4,195 | 4,280 | 182,500 | 2,140 |
| 2021-03-12 | 4,250 | 4,300 | 4,205 | 4,300 | 229,800 | 2,150 |
| 2021-03-11 | 4,060 | 4,245 | 4,045 | 4,240 | 225,800 | 2,120 |
| 2021-03-10 | 4,195 | 4,200 | 4,095 | 4,110 | 154,900 | 2,055 |
| 2021-03-09 | 4,130 | 4,205 | 4,055 | 4,165 | 244,300 | 2,082.50 |
| 2021-03-08 | 4,240 | 4,275 | 4,050 | 4,075 | 225,400 | 2,037.50 |
| 2021-03-05 | 4,145 | 4,170 | 4,045 | 4,170 | 246,800 | 2,085 |
| 2021-03-04 | 4,000 | 4,175 | 3,945 | 4,165 | 288,900 | 2,082.50 |
| 2021-03-03 | 4,145 | 4,145 | 3,990 | 4,050 | 197,400 | 2,025 |
| 2021-03-02 | 4,080 | 4,155 | 4,060 | 4,155 | 184,500 | 2,077.50 |
| 2021-03-01 | 3,980 | 4,110 | 3,970 | 4,100 | 257,000 | 2,050 |
| 2021-02-26 | 3,945 | 3,995 | 3,905 | 3,910 | 316,200 | 1,955 |
| 2021-02-25 | 4,140 | 4,165 | 4,020 | 4,070 | 252,900 | 2,035 |
| 2021-02-24 | 4,110 | 4,200 | 4,050 | 4,090 | 362,300 | 2,045 |
| 2021-02-22 | 4,275 | 4,400 | 4,170 | 4,180 | 567,900 | 2,090 |
| 2021-02-19 | 3,975 | 4,265 | 3,965 | 4,265 | 717,800 | 2,132.50 |
| 2021-02-18 | 3,740 | 3,990 | 3,705 | 3,970 | 500,300 | 1,985 |
| 2021-02-17 | 3,760 | 3,775 | 3,670 | 3,675 | 227,700 | 1,837.50 |
| 2021-02-16 | 3,900 | 3,945 | 3,780 | 3,800 | 196,200 | 1,900 |
| 2021-02-15 | 3,870 | 3,925 | 3,825 | 3,910 | 167,900 | 1,955 |
| 2021-02-12 | 3,880 | 3,885 | 3,675 | 3,815 | 309,800 | 1,907.50 |
| 2021-02-10 | 3,875 | 3,930 | 3,840 | 3,890 | 270,700 | 1,945 |
| 2021-02-09 | 3,850 | 3,850 | 3,715 | 3,830 | 373,800 | 1,915 |
| 2021-02-08 | 4,000 | 4,080 | 3,840 | 3,890 | 790,100 | 1,945 |
| 2021-02-05 | 4,035 | 4,090 | 3,830 | 3,900 | 1,207,200 | 1,950 |
| 2021-02-04 | 3,550 | 3,640 | 3,500 | 3,620 | 316,800 | 1,810 |
| 2021-02-03 | 3,500 | 3,555 | 3,465 | 3,515 | 198,000 | 1,757.50 |
| 2021-02-02 | 3,440 | 3,515 | 3,435 | 3,485 | 183,300 | 1,742.50 |
| 2021-02-01 | 3,390 | 3,465 | 3,335 | 3,435 | 146,800 | 1,717.50 |
| 2021-01-29 | 3,380 | 3,470 | 3,365 | 3,400 | 198,500 | 1,700 |
| 2021-01-28 | 3,375 | 3,460 | 3,360 | 3,365 | 225,700 | 1,682.50 |
| 2021-01-27 | 3,405 | 3,420 | 3,335 | 3,410 | 232,300 | 1,705 |
| 2021-01-26 | 3,455 | 3,495 | 3,395 | 3,400 | 129,300 | 1,700 |
| 2021-01-25 | 3,490 | 3,505 | 3,435 | 3,490 | 142,600 | 1,745 |
| 2021-01-22 | 3,450 | 3,500 | 3,420 | 3,485 | 121,700 | 1,742.50 |
| 2021-01-21 | 3,440 | 3,490 | 3,410 | 3,465 | 159,500 | 1,732.50 |
| 2021-01-20 | 3,360 | 3,375 | 3,320 | 3,370 | 111,600 | 1,685 |
| 2021-01-19 | 3,385 | 3,385 | 3,265 | 3,330 | 194,900 | 1,665 |
| 2021-01-18 | 3,535 | 3,570 | 3,410 | 3,440 | 227,500 | 1,720 |
| 2021-01-15 | 3,355 | 3,510 | 3,340 | 3,500 | 334,000 | 1,750 |
| 2021-01-14 | 3,275 | 3,380 | 3,250 | 3,330 | 281,000 | 1,665 |
| 2021-01-13 | 3,280 | 3,295 | 3,215 | 3,265 | 301,200 | 1,632.50 |
| 2021-01-12 | 3,385 | 3,395 | 3,305 | 3,350 | 229,200 | 1,675 |
| 2021-01-08 | 3,420 | 3,480 | 3,365 | 3,415 | 400,100 | 1,707.50 |
| 2021-01-07 | 3,550 | 3,565 | 3,480 | 3,485 | 289,100 | 1,742.50 |
| 2021-01-06 | 3,615 | 3,655 | 3,540 | 3,565 | 166,900 | 1,782.50 |
| 2021-01-05 | 3,685 | 3,705 | 3,595 | 3,615 | 169,000 | 1,807.50 |
| 2021-01-04 | 3,675 | 3,710 | 3,610 | 3,675 | 202,200 | 1,837.50 |
分割・併合履歴 ： [2021-12-29]1株→2株
