9692 (株)シーイーシー 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 | 1,080 | 1,087 | 1,074 | 1,086 | 61,200 | 1,086 |
| 2021-12-29 | 1,065 | 1,099 | 1,065 | 1,098 | 104,600 | 1,098 |
| 2021-12-28 | 1,036 | 1,067 | 1,036 | 1,065 | 216,300 | 1,065 |
| 2021-12-27 | 1,040 | 1,041 | 1,021 | 1,029 | 238,800 | 1,029 |
| 2021-12-24 | 1,058 | 1,058 | 1,034 | 1,043 | 162,000 | 1,043 |
| 2021-12-23 | 1,059 | 1,074 | 1,050 | 1,053 | 110,200 | 1,053 |
| 2021-12-22 | 1,063 | 1,067 | 1,051 | 1,054 | 171,500 | 1,054 |
| 2021-12-21 | 1,076 | 1,079 | 1,043 | 1,053 | 203,200 | 1,053 |
| 2021-12-20 | 1,086 | 1,092 | 1,046 | 1,049 | 224,000 | 1,049 |
| 2021-12-17 | 1,109 | 1,109 | 1,081 | 1,084 | 302,600 | 1,084 |
| 2021-12-16 | 1,128 | 1,139 | 1,114 | 1,124 | 171,300 | 1,124 |
| 2021-12-15 | 1,091 | 1,129 | 1,091 | 1,125 | 208,600 | 1,125 |
| 2021-12-14 | 1,086 | 1,133 | 1,083 | 1,089 | 364,800 | 1,089 |
| 2021-12-13 | 1,155 | 1,155 | 1,070 | 1,084 | 769,600 | 1,084 |
| 2021-12-10 | 1,301 | 1,309 | 1,286 | 1,288 | 80,800 | 1,288 |
| 2021-12-09 | 1,294 | 1,310 | 1,285 | 1,305 | 77,200 | 1,305 |
| 2021-12-08 | 1,311 | 1,311 | 1,287 | 1,295 | 70,900 | 1,295 |
| 2021-12-07 | 1,261 | 1,293 | 1,256 | 1,286 | 113,900 | 1,286 |
| 2021-12-06 | 1,265 | 1,265 | 1,244 | 1,244 | 78,800 | 1,244 |
| 2021-12-03 | 1,240 | 1,262 | 1,235 | 1,262 | 107,000 | 1,262 |
| 2021-12-02 | 1,261 | 1,293 | 1,244 | 1,244 | 135,800 | 1,244 |
| 2021-12-01 | 1,229 | 1,272 | 1,213 | 1,269 | 215,000 | 1,269 |
| 2021-11-30 | 1,230 | 1,247 | 1,211 | 1,242 | 971,800 | 1,242 |
| 2021-11-29 | 1,240 | 1,251 | 1,211 | 1,220 | 171,200 | 1,220 |
| 2021-11-26 | 1,280 | 1,281 | 1,240 | 1,250 | 164,200 | 1,250 |
| 2021-11-25 | 1,319 | 1,332 | 1,290 | 1,290 | 123,200 | 1,290 |
| 2021-11-24 | 1,336 | 1,344 | 1,309 | 1,309 | 120,300 | 1,309 |
| 2021-11-22 | 1,312 | 1,336 | 1,301 | 1,336 | 90,300 | 1,336 |
| 2021-11-19 | 1,297 | 1,325 | 1,297 | 1,323 | 109,100 | 1,323 |
| 2021-11-18 | 1,270 | 1,302 | 1,270 | 1,297 | 160,600 | 1,297 |
| 2021-11-17 | 1,310 | 1,314 | 1,270 | 1,270 | 123,500 | 1,270 |
| 2021-11-16 | 1,335 | 1,340 | 1,305 | 1,307 | 115,300 | 1,307 |
| 2021-11-15 | 1,333 | 1,349 | 1,325 | 1,338 | 195,300 | 1,338 |
| 2021-11-12 | 1,359 | 1,374 | 1,331 | 1,335 | 259,500 | 1,335 |
| 2021-11-11 | 1,350 | 1,364 | 1,346 | 1,358 | 53,300 | 1,358 |
| 2021-11-10 | 1,340 | 1,367 | 1,340 | 1,356 | 93,000 | 1,356 |
| 2021-11-09 | 1,351 | 1,364 | 1,350 | 1,350 | 42,100 | 1,350 |
| 2021-11-08 | 1,360 | 1,360 | 1,335 | 1,357 | 64,100 | 1,357 |
| 2021-11-05 | 1,334 | 1,362 | 1,334 | 1,360 | 72,000 | 1,360 |
| 2021-11-04 | 1,361 | 1,364 | 1,344 | 1,348 | 110,800 | 1,348 |
| 2021-11-02 | 1,355 | 1,371 | 1,354 | 1,355 | 82,900 | 1,355 |
| 2021-11-01 | 1,368 | 1,368 | 1,351 | 1,359 | 72,500 | 1,359 |
| 2021-10-29 | 1,346 | 1,356 | 1,338 | 1,353 | 61,600 | 1,353 |
| 2021-10-28 | 1,332 | 1,352 | 1,326 | 1,350 | 73,000 | 1,350 |
| 2021-10-27 | 1,356 | 1,356 | 1,335 | 1,343 | 35,200 | 1,343 |
| 2021-10-26 | 1,360 | 1,363 | 1,350 | 1,360 | 74,300 | 1,360 |
| 2021-10-25 | 1,352 | 1,359 | 1,343 | 1,349 | 93,100 | 1,349 |
| 2021-10-22 | 1,352 | 1,362 | 1,349 | 1,352 | 114,200 | 1,352 |
| 2021-10-21 | 1,363 | 1,363 | 1,340 | 1,342 | 76,300 | 1,342 |
| 2021-10-20 | 1,352 | 1,369 | 1,352 | 1,365 | 76,900 | 1,365 |
| 2021-10-19 | 1,340 | 1,360 | 1,340 | 1,356 | 90,300 | 1,356 |
| 2021-10-18 | 1,364 | 1,364 | 1,342 | 1,347 | 115,600 | 1,347 |
| 2021-10-15 | 1,340 | 1,344 | 1,326 | 1,342 | 94,400 | 1,342 |
| 2021-10-14 | 1,313 | 1,333 | 1,311 | 1,329 | 123,200 | 1,329 |
| 2021-10-13 | 1,300 | 1,314 | 1,291 | 1,309 | 142,400 | 1,309 |
| 2021-10-12 | 1,291 | 1,298 | 1,284 | 1,296 | 159,700 | 1,296 |
| 2021-10-11 | 1,289 | 1,298 | 1,274 | 1,294 | 115,100 | 1,294 |
| 2021-10-08 | 1,286 | 1,294 | 1,269 | 1,291 | 183,900 | 1,291 |
| 2021-10-07 | 1,290 | 1,295 | 1,260 | 1,261 | 182,300 | 1,261 |
| 2021-10-06 | 1,292 | 1,314 | 1,275 | 1,287 | 287,600 | 1,287 |
| 2021-10-05 | 1,285 | 1,296 | 1,274 | 1,275 | 303,700 | 1,275 |
| 2021-10-04 | 1,317 | 1,330 | 1,298 | 1,308 | 226,300 | 1,308 |
| 2021-10-01 | 1,316 | 1,316 | 1,294 | 1,300 | 233,200 | 1,300 |
| 2021-09-30 | 1,340 | 1,343 | 1,321 | 1,321 | 216,200 | 1,321 |
| 2021-09-29 | 1,330 | 1,350 | 1,329 | 1,350 | 121,400 | 1,350 |
| 2021-09-28 | 1,351 | 1,352 | 1,326 | 1,350 | 183,800 | 1,350 |
| 2021-09-27 | 1,370 | 1,370 | 1,350 | 1,352 | 179,600 | 1,352 |
| 2021-09-24 | 1,371 | 1,380 | 1,356 | 1,362 | 213,000 | 1,362 |
| 2021-09-22 | 1,370 | 1,371 | 1,340 | 1,341 | 179,400 | 1,341 |
| 2021-09-21 | 1,370 | 1,384 | 1,369 | 1,376 | 191,500 | 1,376 |
| 2021-09-17 | 1,391 | 1,418 | 1,378 | 1,412 | 238,600 | 1,412 |
| 2021-09-16 | 1,403 | 1,403 | 1,369 | 1,391 | 208,100 | 1,391 |
| 2021-09-15 | 1,405 | 1,422 | 1,400 | 1,405 | 188,300 | 1,405 |
| 2021-09-14 | 1,418 | 1,422 | 1,401 | 1,403 | 288,200 | 1,403 |
| 2021-09-13 | 1,410 | 1,427 | 1,380 | 1,416 | 519,400 | 1,416 |
| 2021-09-10 | 1,421 | 1,438 | 1,406 | 1,428 | 726,000 | 1,428 |
| 2021-09-09 | 1,577 | 1,579 | 1,550 | 1,561 | 143,900 | 1,561 |
| 2021-09-08 | 1,590 | 1,600 | 1,580 | 1,588 | 78,100 | 1,588 |
| 2021-09-07 | 1,577 | 1,590 | 1,568 | 1,587 | 94,000 | 1,587 |
| 2021-09-06 | 1,570 | 1,577 | 1,554 | 1,577 | 80,000 | 1,577 |
| 2021-09-03 | 1,544 | 1,573 | 1,526 | 1,558 | 111,600 | 1,558 |
| 2021-09-02 | 1,562 | 1,572 | 1,537 | 1,542 | 114,400 | 1,542 |
| 2021-09-01 | 1,548 | 1,572 | 1,543 | 1,570 | 117,400 | 1,570 |
| 2021-08-31 | 1,571 | 1,576 | 1,551 | 1,560 | 100,900 | 1,560 |
| 2021-08-30 | 1,548 | 1,578 | 1,543 | 1,578 | 42,900 | 1,578 |
| 2021-08-27 | 1,549 | 1,549 | 1,522 | 1,539 | 45,700 | 1,539 |
| 2021-08-26 | 1,574 | 1,576 | 1,551 | 1,557 | 53,400 | 1,557 |
| 2021-08-25 | 1,587 | 1,594 | 1,571 | 1,578 | 57,500 | 1,578 |
| 2021-08-24 | 1,579 | 1,591 | 1,575 | 1,587 | 68,600 | 1,587 |
| 2021-08-23 | 1,570 | 1,583 | 1,559 | 1,578 | 80,700 | 1,578 |
| 2021-08-20 | 1,580 | 1,595 | 1,537 | 1,537 | 70,800 | 1,537 |
| 2021-08-19 | 1,604 | 1,610 | 1,570 | 1,578 | 65,200 | 1,578 |
| 2021-08-18 | 1,571 | 1,613 | 1,571 | 1,610 | 72,600 | 1,610 |
| 2021-08-17 | 1,576 | 1,588 | 1,569 | 1,573 | 92,400 | 1,573 |
| 2021-08-16 | 1,563 | 1,578 | 1,545 | 1,556 | 108,100 | 1,556 |
| 2021-08-13 | 1,556 | 1,593 | 1,553 | 1,588 | 119,100 | 1,588 |
| 2021-08-12 | 1,592 | 1,599 | 1,573 | 1,573 | 62,000 | 1,573 |
| 2021-08-11 | 1,578 | 1,582 | 1,559 | 1,576 | 106,900 | 1,576 |
| 2021-08-10 | 1,548 | 1,578 | 1,548 | 1,573 | 53,200 | 1,573 |
| 2021-08-06 | 1,566 | 1,577 | 1,548 | 1,548 | 88,200 | 1,548 |
| 2021-08-05 | 1,585 | 1,586 | 1,565 | 1,578 | 74,800 | 1,578 |
| 2021-08-04 | 1,621 | 1,633 | 1,589 | 1,590 | 55,800 | 1,590 |
| 2021-08-03 | 1,620 | 1,639 | 1,613 | 1,621 | 53,600 | 1,621 |
| 2021-08-02 | 1,615 | 1,638 | 1,609 | 1,609 | 69,800 | 1,609 |
| 2021-07-30 | 1,613 | 1,619 | 1,586 | 1,595 | 124,500 | 1,595 |
| 2021-07-29 | 1,614 | 1,630 | 1,601 | 1,617 | 135,700 | 1,617 |
| 2021-07-28 | 1,645 | 1,661 | 1,620 | 1,623 | 190,000 | 1,623 |
| 2021-07-27 | 1,655 | 1,665 | 1,649 | 1,660 | 58,800 | 1,660 |
| 2021-07-26 | 1,666 | 1,672 | 1,633 | 1,637 | 86,700 | 1,637 |
| 2021-07-21 | 1,630 | 1,651 | 1,630 | 1,645 | 88,900 | 1,645 |
| 2021-07-20 | 1,634 | 1,652 | 1,623 | 1,630 | 105,700 | 1,630 |
| 2021-07-19 | 1,623 | 1,640 | 1,618 | 1,634 | 84,700 | 1,634 |
| 2021-07-16 | 1,653 | 1,679 | 1,637 | 1,637 | 90,600 | 1,637 |
| 2021-07-15 | 1,667 | 1,684 | 1,649 | 1,665 | 118,000 | 1,665 |
| 2021-07-14 | 1,661 | 1,686 | 1,658 | 1,660 | 77,100 | 1,660 |
| 2021-07-13 | 1,640 | 1,665 | 1,638 | 1,657 | 117,200 | 1,657 |
| 2021-07-12 | 1,635 | 1,650 | 1,626 | 1,637 | 84,900 | 1,637 |
| 2021-07-09 | 1,605 | 1,619 | 1,580 | 1,613 | 139,900 | 1,613 |
| 2021-07-08 | 1,639 | 1,652 | 1,625 | 1,634 | 126,300 | 1,634 |
| 2021-07-07 | 1,592 | 1,652 | 1,587 | 1,635 | 166,800 | 1,635 |
| 2021-07-06 | 1,590 | 1,604 | 1,587 | 1,592 | 64,900 | 1,592 |
| 2021-07-05 | 1,597 | 1,604 | 1,579 | 1,579 | 53,900 | 1,579 |
| 2021-07-02 | 1,575 | 1,594 | 1,570 | 1,587 | 45,000 | 1,587 |
| 2021-07-01 | 1,585 | 1,585 | 1,565 | 1,565 | 65,900 | 1,565 |
| 2021-06-30 | 1,586 | 1,594 | 1,583 | 1,585 | 87,900 | 1,585 |
| 2021-06-29 | 1,565 | 1,583 | 1,561 | 1,573 | 83,000 | 1,573 |
| 2021-06-28 | 1,604 | 1,604 | 1,572 | 1,583 | 70,200 | 1,583 |
| 2021-06-25 | 1,591 | 1,616 | 1,585 | 1,602 | 136,800 | 1,602 |
| 2021-06-24 | 1,569 | 1,574 | 1,558 | 1,574 | 48,300 | 1,574 |
| 2021-06-23 | 1,590 | 1,602 | 1,571 | 1,582 | 75,500 | 1,582 |
| 2021-06-22 | 1,597 | 1,611 | 1,583 | 1,584 | 97,200 | 1,584 |
| 2021-06-21 | 1,534 | 1,565 | 1,526 | 1,560 | 131,400 | 1,560 |
| 2021-06-18 | 1,597 | 1,598 | 1,565 | 1,574 | 86,400 | 1,574 |
| 2021-06-17 | 1,592 | 1,609 | 1,574 | 1,577 | 97,900 | 1,577 |
| 2021-06-16 | 1,617 | 1,617 | 1,576 | 1,612 | 129,700 | 1,612 |
| 2021-06-15 | 1,574 | 1,632 | 1,565 | 1,617 | 278,800 | 1,617 |
| 2021-06-14 | 1,550 | 1,577 | 1,516 | 1,564 | 211,400 | 1,564 |
| 2021-06-11 | 1,530 | 1,555 | 1,516 | 1,540 | 202,100 | 1,540 |
| 2021-06-10 | 1,502 | 1,524 | 1,495 | 1,522 | 72,700 | 1,522 |
| 2021-06-09 | 1,511 | 1,524 | 1,497 | 1,501 | 95,700 | 1,501 |
| 2021-06-08 | 1,458 | 1,509 | 1,458 | 1,500 | 142,300 | 1,500 |
| 2021-06-07 | 1,439 | 1,461 | 1,428 | 1,457 | 132,600 | 1,457 |
| 2021-06-04 | 1,405 | 1,439 | 1,398 | 1,429 | 110,000 | 1,429 |
| 2021-06-03 | 1,390 | 1,421 | 1,388 | 1,407 | 136,100 | 1,407 |
| 2021-06-02 | 1,383 | 1,392 | 1,365 | 1,369 | 92,200 | 1,369 |
| 2021-06-01 | 1,390 | 1,391 | 1,373 | 1,383 | 91,100 | 1,383 |
| 2021-05-31 | 1,400 | 1,408 | 1,387 | 1,388 | 67,000 | 1,388 |
| 2021-05-28 | 1,391 | 1,401 | 1,377 | 1,398 | 111,600 | 1,398 |
| 2021-05-27 | 1,390 | 1,391 | 1,375 | 1,375 | 93,300 | 1,375 |
| 2021-05-26 | 1,393 | 1,400 | 1,389 | 1,394 | 51,200 | 1,394 |
| 2021-05-25 | 1,414 | 1,416 | 1,393 | 1,401 | 111,100 | 1,401 |
| 2021-05-24 | 1,391 | 1,415 | 1,373 | 1,410 | 115,100 | 1,410 |
| 2021-05-21 | 1,389 | 1,398 | 1,376 | 1,392 | 58,800 | 1,392 |
| 2021-05-20 | 1,365 | 1,388 | 1,365 | 1,383 | 74,200 | 1,383 |
| 2021-05-19 | 1,341 | 1,364 | 1,338 | 1,364 | 77,600 | 1,364 |
| 2021-05-18 | 1,337 | 1,353 | 1,326 | 1,343 | 67,200 | 1,343 |
| 2021-05-17 | 1,347 | 1,353 | 1,329 | 1,335 | 83,200 | 1,335 |
| 2021-05-14 | 1,323 | 1,346 | 1,322 | 1,336 | 53,200 | 1,336 |
| 2021-05-13 | 1,328 | 1,335 | 1,303 | 1,308 | 93,800 | 1,308 |
| 2021-05-12 | 1,363 | 1,369 | 1,328 | 1,334 | 134,300 | 1,334 |
| 2021-05-11 | 1,381 | 1,387 | 1,363 | 1,364 | 82,200 | 1,364 |
| 2021-05-10 | 1,380 | 1,403 | 1,378 | 1,394 | 72,600 | 1,394 |
| 2021-05-07 | 1,371 | 1,390 | 1,365 | 1,375 | 85,500 | 1,375 |
| 2021-05-06 | 1,361 | 1,375 | 1,351 | 1,358 | 73,700 | 1,358 |
| 2021-04-30 | 1,370 | 1,383 | 1,350 | 1,354 | 113,300 | 1,354 |
| 2021-04-28 | 1,374 | 1,374 | 1,354 | 1,368 | 116,200 | 1,368 |
| 2021-04-27 | 1,410 | 1,410 | 1,377 | 1,378 | 124,500 | 1,378 |
| 2021-04-26 | 1,414 | 1,414 | 1,381 | 1,403 | 168,800 | 1,403 |
| 2021-04-23 | 1,406 | 1,426 | 1,403 | 1,413 | 73,300 | 1,413 |
| 2021-04-22 | 1,410 | 1,423 | 1,398 | 1,415 | 114,800 | 1,415 |
| 2021-04-21 | 1,419 | 1,419 | 1,401 | 1,402 | 126,400 | 1,402 |
| 2021-04-20 | 1,445 | 1,447 | 1,427 | 1,439 | 90,400 | 1,439 |
| 2021-04-19 | 1,455 | 1,467 | 1,452 | 1,452 | 54,300 | 1,452 |
| 2021-04-16 | 1,443 | 1,469 | 1,443 | 1,463 | 47,600 | 1,463 |
| 2021-04-15 | 1,445 | 1,458 | 1,443 | 1,447 | 45,200 | 1,447 |
| 2021-04-14 | 1,458 | 1,464 | 1,446 | 1,449 | 57,100 | 1,449 |
| 2021-04-13 | 1,463 | 1,479 | 1,458 | 1,458 | 59,900 | 1,458 |
| 2021-04-12 | 1,463 | 1,478 | 1,458 | 1,460 | 80,100 | 1,460 |
| 2021-04-09 | 1,454 | 1,469 | 1,452 | 1,454 | 61,300 | 1,454 |
| 2021-04-08 | 1,464 | 1,486 | 1,452 | 1,452 | 86,000 | 1,452 |
| 2021-04-07 | 1,451 | 1,478 | 1,444 | 1,476 | 103,800 | 1,476 |
| 2021-04-06 | 1,467 | 1,475 | 1,441 | 1,442 | 90,500 | 1,442 |
| 2021-04-05 | 1,485 | 1,490 | 1,467 | 1,467 | 77,100 | 1,467 |
| 2021-04-02 | 1,479 | 1,480 | 1,453 | 1,472 | 85,500 | 1,472 |
| 2021-04-01 | 1,466 | 1,474 | 1,446 | 1,460 | 93,200 | 1,460 |
| 2021-03-31 | 1,464 | 1,468 | 1,436 | 1,437 | 190,900 | 1,437 |
| 2021-03-30 | 1,495 | 1,499 | 1,464 | 1,464 | 155,300 | 1,464 |
| 2021-03-29 | 1,532 | 1,542 | 1,479 | 1,495 | 225,400 | 1,495 |
| 2021-03-26 | 1,562 | 1,566 | 1,520 | 1,531 | 119,800 | 1,531 |
| 2021-03-25 | 1,531 | 1,567 | 1,531 | 1,559 | 80,400 | 1,559 |
| 2021-03-24 | 1,547 | 1,555 | 1,521 | 1,523 | 85,500 | 1,523 |
| 2021-03-23 | 1,583 | 1,616 | 1,570 | 1,572 | 136,500 | 1,572 |
| 2021-03-22 | 1,555 | 1,569 | 1,537 | 1,565 | 137,900 | 1,565 |
| 2021-03-19 | 1,555 | 1,570 | 1,530 | 1,538 | 171,900 | 1,538 |
| 2021-03-18 | 1,550 | 1,556 | 1,526 | 1,544 | 187,400 | 1,544 |
| 2021-03-17 | 1,565 | 1,565 | 1,529 | 1,542 | 172,200 | 1,542 |
| 2021-03-16 | 1,510 | 1,575 | 1,510 | 1,564 | 182,200 | 1,564 |
| 2021-03-15 | 1,445 | 1,552 | 1,434 | 1,550 | 391,900 | 1,550 |
| 2021-03-12 | 1,455 | 1,481 | 1,449 | 1,465 | 227,200 | 1,465 |
| 2021-03-11 | 1,429 | 1,463 | 1,425 | 1,450 | 211,500 | 1,450 |
| 2021-03-10 | 1,453 | 1,460 | 1,427 | 1,429 | 246,600 | 1,429 |
| 2021-03-09 | 1,430 | 1,463 | 1,421 | 1,446 | 331,200 | 1,446 |
| 2021-03-08 | 1,461 | 1,470 | 1,438 | 1,440 | 109,900 | 1,440 |
| 2021-03-05 | 1,443 | 1,454 | 1,408 | 1,443 | 177,200 | 1,443 |
| 2021-03-04 | 1,423 | 1,468 | 1,413 | 1,457 | 226,000 | 1,457 |
| 2021-03-03 | 1,414 | 1,469 | 1,408 | 1,435 | 218,200 | 1,435 |
| 2021-03-02 | 1,425 | 1,436 | 1,411 | 1,414 | 228,200 | 1,414 |
| 2021-03-01 | 1,411 | 1,440 | 1,397 | 1,404 | 480,600 | 1,404 |
| 2021-02-26 | 1,400 | 1,430 | 1,379 | 1,409 | 200,800 | 1,409 |
| 2021-02-25 | 1,435 | 1,446 | 1,423 | 1,424 | 136,600 | 1,424 |
| 2021-02-24 | 1,464 | 1,474 | 1,425 | 1,425 | 164,400 | 1,425 |
| 2021-02-22 | 1,456 | 1,477 | 1,451 | 1,465 | 196,400 | 1,465 |
| 2021-02-19 | 1,489 | 1,498 | 1,454 | 1,455 | 174,500 | 1,455 |
| 2021-02-18 | 1,485 | 1,506 | 1,481 | 1,498 | 148,700 | 1,498 |
| 2021-02-17 | 1,502 | 1,512 | 1,490 | 1,491 | 139,500 | 1,491 |
| 2021-02-16 | 1,509 | 1,530 | 1,505 | 1,514 | 159,400 | 1,514 |
| 2021-02-15 | 1,470 | 1,506 | 1,469 | 1,499 | 157,800 | 1,499 |
| 2021-02-12 | 1,459 | 1,469 | 1,454 | 1,464 | 101,700 | 1,464 |
| 2021-02-10 | 1,450 | 1,469 | 1,442 | 1,454 | 96,800 | 1,454 |
| 2021-02-09 | 1,449 | 1,461 | 1,441 | 1,451 | 107,500 | 1,451 |
| 2021-02-08 | 1,450 | 1,455 | 1,442 | 1,449 | 113,400 | 1,449 |
| 2021-02-05 | 1,454 | 1,454 | 1,439 | 1,439 | 65,000 | 1,439 |
| 2021-02-04 | 1,439 | 1,453 | 1,428 | 1,445 | 71,600 | 1,445 |
| 2021-02-03 | 1,445 | 1,446 | 1,425 | 1,439 | 108,000 | 1,439 |
| 2021-02-02 | 1,420 | 1,447 | 1,414 | 1,434 | 98,800 | 1,434 |
| 2021-02-01 | 1,406 | 1,416 | 1,400 | 1,412 | 75,700 | 1,412 |
| 2021-01-29 | 1,424 | 1,432 | 1,395 | 1,406 | 138,400 | 1,406 |
| 2021-01-28 | 1,427 | 1,445 | 1,418 | 1,418 | 209,300 | 1,418 |
| 2021-01-27 | 1,480 | 1,483 | 1,457 | 1,462 | 305,200 | 1,462 |
| 2021-01-26 | 1,480 | 1,483 | 1,467 | 1,473 | 94,700 | 1,473 |
| 2021-01-25 | 1,461 | 1,482 | 1,452 | 1,479 | 157,200 | 1,479 |
| 2021-01-22 | 1,454 | 1,468 | 1,453 | 1,462 | 133,700 | 1,462 |
| 2021-01-21 | 1,460 | 1,468 | 1,455 | 1,458 | 142,500 | 1,458 |
| 2021-01-20 | 1,459 | 1,468 | 1,457 | 1,459 | 70,800 | 1,459 |
| 2021-01-19 | 1,467 | 1,470 | 1,457 | 1,459 | 64,700 | 1,459 |
| 2021-01-18 | 1,447 | 1,470 | 1,444 | 1,460 | 65,300 | 1,460 |
| 2021-01-15 | 1,455 | 1,476 | 1,447 | 1,454 | 167,600 | 1,454 |
| 2021-01-14 | 1,489 | 1,502 | 1,453 | 1,456 | 258,700 | 1,456 |
| 2021-01-13 | 1,510 | 1,515 | 1,486 | 1,486 | 103,400 | 1,486 |
| 2021-01-12 | 1,516 | 1,520 | 1,506 | 1,519 | 34,300 | 1,519 |
| 2021-01-08 | 1,512 | 1,527 | 1,509 | 1,516 | 88,100 | 1,516 |
| 2021-01-07 | 1,554 | 1,565 | 1,502 | 1,502 | 143,100 | 1,502 |
| 2021-01-06 | 1,520 | 1,540 | 1,512 | 1,538 | 89,600 | 1,538 |
| 2021-01-05 | 1,490 | 1,517 | 1,487 | 1,515 | 99,600 | 1,515 |
| 2021-01-04 | 1,510 | 1,520 | 1,491 | 1,514 | 85,500 | 1,514 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
