9697 (株)カプコン 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 | 2,729 | 2,743 | 2,698 | 2,708 | 531,900 | 2,708 |
| 2021-12-29 | 2,705 | 2,733 | 2,701 | 2,727 | 599,800 | 2,727 |
| 2021-12-28 | 2,720 | 2,745 | 2,706 | 2,743 | 545,500 | 2,743 |
| 2021-12-27 | 2,758 | 2,761 | 2,687 | 2,697 | 545,700 | 2,697 |
| 2021-12-24 | 2,790 | 2,799 | 2,722 | 2,737 | 528,900 | 2,737 |
| 2021-12-23 | 2,772 | 2,792 | 2,762 | 2,777 | 778,000 | 2,777 |
| 2021-12-22 | 2,750 | 2,815 | 2,745 | 2,786 | 1,378,100 | 2,786 |
| 2021-12-21 | 2,701 | 2,750 | 2,689 | 2,728 | 811,800 | 2,728 |
| 2021-12-20 | 2,680 | 2,754 | 2,676 | 2,699 | 1,208,600 | 2,699 |
| 2021-12-17 | 2,676 | 2,697 | 2,640 | 2,654 | 2,320,500 | 2,654 |
| 2021-12-16 | 2,731 | 2,733 | 2,698 | 2,701 | 1,759,900 | 2,701 |
| 2021-12-15 | 2,735 | 2,761 | 2,671 | 2,681 | 1,386,500 | 2,681 |
| 2021-12-14 | 2,784 | 2,786 | 2,737 | 2,741 | 1,274,200 | 2,741 |
| 2021-12-13 | 2,800 | 2,803 | 2,754 | 2,776 | 1,039,100 | 2,776 |
| 2021-12-10 | 2,798 | 2,824 | 2,770 | 2,780 | 1,149,400 | 2,780 |
| 2021-12-09 | 2,873 | 2,887 | 2,835 | 2,835 | 947,800 | 2,835 |
| 2021-12-08 | 2,875 | 2,891 | 2,845 | 2,866 | 1,370,900 | 2,866 |
| 2021-12-07 | 2,802 | 2,810 | 2,761 | 2,792 | 1,041,700 | 2,792 |
| 2021-12-06 | 2,791 | 2,798 | 2,718 | 2,762 | 1,230,400 | 2,762 |
| 2021-12-03 | 2,776 | 2,814 | 2,717 | 2,787 | 1,785,100 | 2,787 |
| 2021-12-02 | 2,852 | 2,911 | 2,816 | 2,841 | 1,916,800 | 2,841 |
| 2021-12-01 | 2,798 | 2,857 | 2,730 | 2,842 | 2,093,400 | 2,842 |
| 2021-11-30 | 2,932 | 2,964 | 2,820 | 2,829 | 5,514,700 | 2,829 |
| 2021-11-29 | 2,900 | 3,030 | 2,882 | 2,925 | 1,856,800 | 2,925 |
| 2021-11-26 | 2,948 | 2,972 | 2,907 | 2,917 | 1,735,600 | 2,917 |
| 2021-11-25 | 2,963 | 3,005 | 2,924 | 2,955 | 1,641,200 | 2,955 |
| 2021-11-24 | 2,945 | 2,967 | 2,901 | 2,924 | 1,909,600 | 2,924 |
| 2021-11-22 | 3,015 | 3,075 | 3,015 | 3,050 | 848,700 | 3,050 |
| 2021-11-19 | 3,100 | 3,115 | 3,010 | 3,060 | 1,636,400 | 3,060 |
| 2021-11-18 | 3,170 | 3,180 | 3,095 | 3,110 | 1,008,200 | 3,110 |
| 2021-11-17 | 3,315 | 3,350 | 3,195 | 3,200 | 1,055,000 | 3,200 |
| 2021-11-16 | 3,265 | 3,360 | 3,225 | 3,335 | 1,055,700 | 3,335 |
| 2021-11-15 | 3,305 | 3,345 | 3,290 | 3,305 | 944,500 | 3,305 |
| 2021-11-12 | 3,200 | 3,240 | 3,190 | 3,215 | 896,800 | 3,215 |
| 2021-11-11 | 3,125 | 3,150 | 3,090 | 3,130 | 962,600 | 3,130 |
| 2021-11-10 | 3,225 | 3,255 | 3,170 | 3,170 | 900,100 | 3,170 |
| 2021-11-09 | 3,220 | 3,290 | 3,220 | 3,240 | 1,168,800 | 3,240 |
| 2021-11-08 | 3,080 | 3,200 | 3,075 | 3,175 | 1,140,400 | 3,175 |
| 2021-11-05 | 3,015 | 3,080 | 3,015 | 3,080 | 819,800 | 3,080 |
| 2021-11-04 | 3,115 | 3,130 | 3,000 | 3,015 | 1,195,300 | 3,015 |
| 2021-11-02 | 3,055 | 3,100 | 3,040 | 3,070 | 1,079,000 | 3,070 |
| 2021-11-01 | 3,115 | 3,130 | 3,030 | 3,080 | 1,657,000 | 3,080 |
| 2021-10-29 | 3,100 | 3,150 | 3,035 | 3,060 | 3,427,400 | 3,060 |
| 2021-10-28 | 3,355 | 3,395 | 3,320 | 3,380 | 3,001,500 | 3,380 |
| 2021-10-27 | 3,455 | 3,460 | 3,295 | 3,300 | 1,271,600 | 3,300 |
| 2021-10-26 | 3,420 | 3,470 | 3,405 | 3,465 | 831,500 | 3,465 |
| 2021-10-25 | 3,335 | 3,405 | 3,315 | 3,400 | 840,200 | 3,400 |
| 2021-10-22 | 3,275 | 3,380 | 3,260 | 3,375 | 975,500 | 3,375 |
| 2021-10-21 | 3,225 | 3,285 | 3,220 | 3,265 | 1,090,400 | 3,265 |
| 2021-10-20 | 3,250 | 3,290 | 3,215 | 3,250 | 1,057,900 | 3,250 |
| 2021-10-19 | 3,230 | 3,260 | 3,225 | 3,250 | 496,500 | 3,250 |
| 2021-10-18 | 3,185 | 3,220 | 3,145 | 3,215 | 739,100 | 3,215 |
| 2021-10-15 | 3,120 | 3,200 | 3,090 | 3,185 | 909,500 | 3,185 |
| 2021-10-14 | 3,010 | 3,110 | 3,005 | 3,070 | 795,400 | 3,070 |
| 2021-10-13 | 2,999 | 3,050 | 2,991 | 2,995 | 741,000 | 2,995 |
| 2021-10-12 | 3,005 | 3,030 | 2,962 | 2,997 | 915,000 | 2,997 |
| 2021-10-11 | 2,930 | 3,025 | 2,895 | 3,020 | 743,400 | 3,020 |
| 2021-10-08 | 2,933 | 2,972 | 2,901 | 2,936 | 1,212,900 | 2,936 |
| 2021-10-07 | 2,865 | 2,949 | 2,856 | 2,900 | 1,283,800 | 2,900 |
| 2021-10-06 | 2,791 | 2,840 | 2,775 | 2,824 | 1,627,200 | 2,824 |
| 2021-10-05 | 2,836 | 2,854 | 2,776 | 2,807 | 2,186,800 | 2,807 |
| 2021-10-04 | 3,020 | 3,045 | 2,890 | 2,899 | 1,217,400 | 2,899 |
| 2021-10-01 | 3,045 | 3,105 | 3,040 | 3,040 | 890,800 | 3,040 |
| 2021-09-30 | 3,120 | 3,165 | 3,100 | 3,105 | 981,800 | 3,105 |
| 2021-09-29 | 3,190 | 3,200 | 3,125 | 3,135 | 943,500 | 3,135 |
| 2021-09-28 | 3,305 | 3,330 | 3,230 | 3,265 | 528,500 | 3,265 |
| 2021-09-27 | 3,350 | 3,360 | 3,305 | 3,315 | 540,700 | 3,315 |
| 2021-09-24 | 3,310 | 3,350 | 3,295 | 3,350 | 907,500 | 3,350 |
| 2021-09-22 | 3,310 | 3,330 | 3,240 | 3,240 | 631,000 | 3,240 |
| 2021-09-21 | 3,340 | 3,360 | 3,295 | 3,345 | 569,500 | 3,345 |
| 2021-09-17 | 3,385 | 3,405 | 3,335 | 3,390 | 1,026,600 | 3,390 |
| 2021-09-16 | 3,375 | 3,375 | 3,315 | 3,365 | 831,200 | 3,365 |
| 2021-09-15 | 3,455 | 3,500 | 3,420 | 3,460 | 667,900 | 3,460 |
| 2021-09-14 | 3,455 | 3,475 | 3,430 | 3,475 | 973,700 | 3,475 |
| 2021-09-13 | 3,400 | 3,440 | 3,370 | 3,425 | 638,800 | 3,425 |
| 2021-09-10 | 3,365 | 3,440 | 3,360 | 3,440 | 1,051,600 | 3,440 |
| 2021-09-09 | 3,355 | 3,385 | 3,330 | 3,340 | 623,600 | 3,340 |
| 2021-09-08 | 3,370 | 3,375 | 3,285 | 3,375 | 920,600 | 3,375 |
| 2021-09-07 | 3,375 | 3,375 | 3,275 | 3,290 | 714,500 | 3,290 |
| 2021-09-06 | 3,300 | 3,350 | 3,295 | 3,340 | 940,100 | 3,340 |
| 2021-09-03 | 3,205 | 3,265 | 3,180 | 3,240 | 738,600 | 3,240 |
| 2021-09-02 | 3,240 | 3,250 | 3,200 | 3,220 | 956,200 | 3,220 |
| 2021-09-01 | 3,150 | 3,210 | 3,115 | 3,190 | 1,194,200 | 3,190 |
| 2021-08-31 | 3,060 | 3,095 | 3,020 | 3,070 | 1,286,600 | 3,070 |
| 2021-08-30 | 3,045 | 3,090 | 3,015 | 3,080 | 725,000 | 3,080 |
| 2021-08-27 | 3,035 | 3,060 | 3,005 | 3,015 | 688,200 | 3,015 |
| 2021-08-26 | 3,000 | 3,025 | 2,985 | 3,000 | 581,900 | 3,000 |
| 2021-08-25 | 2,986 | 3,035 | 2,972 | 3,035 | 635,600 | 3,035 |
| 2021-08-24 | 2,975 | 3,000 | 2,965 | 2,993 | 788,600 | 2,993 |
| 2021-08-23 | 2,859 | 2,954 | 2,851 | 2,945 | 762,200 | 2,945 |
| 2021-08-20 | 2,836 | 2,910 | 2,821 | 2,836 | 786,300 | 2,836 |
| 2021-08-19 | 2,821 | 2,870 | 2,818 | 2,829 | 486,700 | 2,829 |
| 2021-08-18 | 2,810 | 2,874 | 2,797 | 2,842 | 1,116,100 | 2,842 |
| 2021-08-17 | 2,867 | 2,903 | 2,795 | 2,799 | 1,318,000 | 2,799 |
| 2021-08-16 | 2,907 | 2,917 | 2,872 | 2,887 | 624,800 | 2,887 |
| 2021-08-13 | 2,954 | 2,955 | 2,912 | 2,929 | 785,500 | 2,929 |
| 2021-08-12 | 2,973 | 2,986 | 2,951 | 2,957 | 578,700 | 2,957 |
| 2021-08-11 | 2,970 | 2,997 | 2,941 | 2,952 | 842,600 | 2,952 |
| 2021-08-10 | 2,983 | 3,050 | 2,976 | 2,980 | 1,283,500 | 2,980 |
| 2021-08-06 | 3,035 | 3,060 | 2,991 | 3,015 | 1,054,800 | 3,015 |
| 2021-08-05 | 3,070 | 3,105 | 3,040 | 3,055 | 457,500 | 3,055 |
| 2021-08-04 | 3,040 | 3,075 | 2,963 | 3,060 | 948,100 | 3,060 |
| 2021-08-03 | 3,160 | 3,160 | 2,945 | 3,080 | 2,403,200 | 3,080 |
| 2021-08-02 | 3,080 | 3,170 | 3,060 | 3,160 | 1,297,900 | 3,160 |
| 2021-07-30 | 3,130 | 3,145 | 2,955 | 3,005 | 2,155,300 | 3,005 |
| 2021-07-29 | 3,045 | 3,110 | 3,005 | 3,080 | 1,555,200 | 3,080 |
| 2021-07-28 | 3,075 | 3,115 | 3,050 | 3,065 | 796,200 | 3,065 |
| 2021-07-27 | 3,095 | 3,150 | 3,065 | 3,125 | 863,100 | 3,125 |
| 2021-07-26 | 3,115 | 3,115 | 3,055 | 3,065 | 749,300 | 3,065 |
| 2021-07-21 | 3,005 | 3,040 | 2,982 | 3,040 | 677,700 | 3,040 |
| 2021-07-20 | 3,010 | 3,020 | 2,972 | 2,982 | 872,500 | 2,982 |
| 2021-07-19 | 2,978 | 3,070 | 2,968 | 3,040 | 884,100 | 3,040 |
| 2021-07-16 | 3,005 | 3,020 | 2,987 | 3,005 | 642,700 | 3,005 |
| 2021-07-15 | 3,000 | 3,025 | 2,992 | 3,020 | 1,182,600 | 3,020 |
| 2021-07-14 | 3,150 | 3,155 | 3,055 | 3,060 | 862,600 | 3,060 |
| 2021-07-13 | 3,095 | 3,140 | 3,065 | 3,115 | 577,500 | 3,115 |
| 2021-07-12 | 3,065 | 3,095 | 3,040 | 3,095 | 743,100 | 3,095 |
| 2021-07-09 | 2,976 | 3,065 | 2,968 | 3,065 | 1,449,600 | 3,065 |
| 2021-07-08 | 3,125 | 3,135 | 3,015 | 3,015 | 1,150,900 | 3,015 |
| 2021-07-07 | 3,150 | 3,180 | 3,135 | 3,165 | 710,800 | 3,165 |
| 2021-07-06 | 3,165 | 3,190 | 3,145 | 3,155 | 421,300 | 3,155 |
| 2021-07-05 | 3,150 | 3,160 | 3,115 | 3,125 | 740,400 | 3,125 |
| 2021-07-02 | 3,150 | 3,160 | 3,100 | 3,140 | 1,093,600 | 3,140 |
| 2021-07-01 | 3,215 | 3,225 | 3,135 | 3,150 | 950,300 | 3,150 |
| 2021-06-30 | 3,185 | 3,270 | 3,180 | 3,250 | 1,136,900 | 3,250 |
| 2021-06-29 | 3,215 | 3,235 | 3,185 | 3,215 | 997,500 | 3,215 |
| 2021-06-28 | 3,240 | 3,240 | 3,200 | 3,210 | 533,400 | 3,210 |
| 2021-06-25 | 3,230 | 3,275 | 3,200 | 3,255 | 605,500 | 3,255 |
| 2021-06-24 | 3,200 | 3,245 | 3,190 | 3,225 | 592,500 | 3,225 |
| 2021-06-23 | 3,220 | 3,240 | 3,180 | 3,185 | 659,500 | 3,185 |
| 2021-06-22 | 3,225 | 3,300 | 3,190 | 3,220 | 1,281,700 | 3,220 |
| 2021-06-21 | 3,200 | 3,210 | 3,105 | 3,125 | 1,080,200 | 3,125 |
| 2021-06-18 | 3,290 | 3,305 | 3,230 | 3,260 | 1,136,500 | 3,260 |
| 2021-06-17 | 3,285 | 3,305 | 3,225 | 3,235 | 938,300 | 3,235 |
| 2021-06-16 | 3,295 | 3,320 | 3,240 | 3,285 | 1,072,800 | 3,285 |
| 2021-06-15 | 3,370 | 3,380 | 3,300 | 3,310 | 1,024,700 | 3,310 |
| 2021-06-14 | 3,400 | 3,410 | 3,325 | 3,360 | 606,100 | 3,360 |
| 2021-06-11 | 3,375 | 3,420 | 3,355 | 3,400 | 888,500 | 3,400 |
| 2021-06-10 | 3,295 | 3,340 | 3,285 | 3,325 | 730,700 | 3,325 |
| 2021-06-09 | 3,315 | 3,345 | 3,285 | 3,295 | 804,500 | 3,295 |
| 2021-06-08 | 3,320 | 3,400 | 3,305 | 3,385 | 751,400 | 3,385 |
| 2021-06-07 | 3,285 | 3,345 | 3,260 | 3,320 | 1,060,800 | 3,320 |
| 2021-06-04 | 3,295 | 3,310 | 3,225 | 3,225 | 1,797,800 | 3,225 |
| 2021-06-03 | 3,395 | 3,420 | 3,345 | 3,345 | 934,200 | 3,345 |
| 2021-06-02 | 3,500 | 3,555 | 3,375 | 3,410 | 1,275,800 | 3,410 |
| 2021-06-01 | 3,595 | 3,605 | 3,495 | 3,515 | 751,400 | 3,515 |
| 2021-05-31 | 3,585 | 3,620 | 3,555 | 3,600 | 986,600 | 3,600 |
| 2021-05-28 | 3,495 | 3,570 | 3,470 | 3,530 | 1,556,300 | 3,530 |
| 2021-05-27 | 3,280 | 3,505 | 3,270 | 3,505 | 5,016,100 | 3,505 |
| 2021-05-26 | 3,280 | 3,365 | 3,280 | 3,300 | 1,095,700 | 3,300 |
| 2021-05-25 | 3,265 | 3,350 | 3,260 | 3,290 | 1,299,400 | 3,290 |
| 2021-05-24 | 3,300 | 3,315 | 3,195 | 3,245 | 1,892,800 | 3,245 |
| 2021-05-21 | 3,320 | 3,325 | 3,280 | 3,295 | 1,490,900 | 3,295 |
| 2021-05-20 | 3,330 | 3,345 | 3,290 | 3,305 | 725,200 | 3,305 |
| 2021-05-19 | 3,365 | 3,415 | 3,300 | 3,335 | 1,001,700 | 3,335 |
| 2021-05-18 | 3,295 | 3,395 | 3,295 | 3,380 | 911,400 | 3,380 |
| 2021-05-17 | 3,355 | 3,380 | 3,295 | 3,335 | 699,800 | 3,335 |
| 2021-05-14 | 3,290 | 3,420 | 3,290 | 3,395 | 862,100 | 3,395 |
| 2021-05-13 | 3,445 | 3,450 | 3,265 | 3,265 | 1,911,300 | 3,265 |
| 2021-05-12 | 3,460 | 3,555 | 3,415 | 3,515 | 1,873,000 | 3,515 |
| 2021-05-11 | 3,570 | 3,570 | 3,360 | 3,445 | 2,507,100 | 3,445 |
| 2021-05-10 | 3,305 | 3,370 | 3,295 | 3,360 | 1,483,700 | 3,360 |
| 2021-05-07 | 3,390 | 3,450 | 3,355 | 3,360 | 1,133,300 | 3,360 |
| 2021-05-06 | 3,500 | 3,525 | 3,385 | 3,385 | 1,499,300 | 3,385 |
| 2021-04-30 | 3,495 | 3,575 | 3,495 | 3,550 | 1,015,200 | 3,550 |
| 2021-04-28 | 3,460 | 3,525 | 3,455 | 3,480 | 769,000 | 3,480 |
| 2021-04-27 | 3,525 | 3,555 | 3,495 | 3,500 | 461,300 | 3,500 |
| 2021-04-26 | 3,545 | 3,555 | 3,485 | 3,525 | 489,000 | 3,525 |
| 2021-04-23 | 3,530 | 3,570 | 3,500 | 3,550 | 430,700 | 3,550 |
| 2021-04-22 | 3,555 | 3,580 | 3,500 | 3,525 | 607,200 | 3,525 |
| 2021-04-21 | 3,510 | 3,570 | 3,510 | 3,540 | 789,500 | 3,540 |
| 2021-04-20 | 3,570 | 3,580 | 3,525 | 3,545 | 767,600 | 3,545 |
| 2021-04-19 | 3,545 | 3,610 | 3,505 | 3,600 | 1,196,300 | 3,600 |
| 2021-04-16 | 3,595 | 3,645 | 3,570 | 3,580 | 1,124,800 | 3,580 |
| 2021-04-15 | 3,675 | 3,685 | 3,590 | 3,590 | 1,138,600 | 3,590 |
| 2021-04-14 | 3,720 | 3,755 | 3,695 | 3,720 | 1,036,700 | 3,720 |
| 2021-04-13 | 3,700 | 3,740 | 3,685 | 3,700 | 518,000 | 3,700 |
| 2021-04-12 | 3,765 | 3,775 | 3,695 | 3,710 | 917,300 | 3,710 |
| 2021-04-09 | 3,780 | 3,800 | 3,750 | 3,775 | 704,200 | 3,775 |
| 2021-04-08 | 3,695 | 3,765 | 3,635 | 3,760 | 1,059,400 | 3,760 |
| 2021-04-07 | 3,675 | 3,750 | 3,655 | 3,740 | 1,065,000 | 3,740 |
| 2021-04-06 | 3,710 | 3,725 | 3,635 | 3,650 | 678,300 | 3,650 |
| 2021-04-05 | 3,655 | 3,700 | 3,605 | 3,695 | 684,500 | 3,695 |
| 2021-04-02 | 3,660 | 3,670 | 3,610 | 3,625 | 474,800 | 3,625 |
| 2021-04-01 | 3,700 | 3,715 | 3,635 | 3,650 | 841,600 | 3,650 |
| 2021-03-31 | 3,580 | 3,660 | 3,520 | 3,595 | 893,000 | 3,595 |
| 2021-03-30 | 3,780 | 3,780 | 3,590 | 3,590 | 1,559,700 | 3,590 |
| 2021-03-29 | 7,480 | 7,570 | 7,390 | 7,470 | 594,500 | 3,735 |
| 2021-03-26 | 7,290 | 7,470 | 7,240 | 7,410 | 727,200 | 3,705 |
| 2021-03-25 | 7,120 | 7,230 | 7,020 | 7,200 | 602,800 | 3,600 |
| 2021-03-24 | 7,130 | 7,360 | 7,070 | 7,160 | 794,600 | 3,580 |
| 2021-03-23 | 7,020 | 7,290 | 7,000 | 7,150 | 821,300 | 3,575 |
| 2021-03-22 | 6,920 | 7,040 | 6,800 | 6,970 | 708,100 | 3,485 |
| 2021-03-19 | 6,620 | 6,890 | 6,580 | 6,890 | 837,700 | 3,445 |
| 2021-03-18 | 6,720 | 6,770 | 6,640 | 6,650 | 607,700 | 3,325 |
| 2021-03-17 | 6,540 | 6,750 | 6,530 | 6,690 | 635,200 | 3,345 |
| 2021-03-16 | 6,570 | 6,670 | 6,560 | 6,600 | 856,200 | 3,300 |
| 2021-03-15 | 6,750 | 6,750 | 6,570 | 6,630 | 582,900 | 3,315 |
| 2021-03-12 | 6,830 | 6,840 | 6,720 | 6,760 | 720,400 | 3,380 |
| 2021-03-11 | 6,640 | 6,790 | 6,580 | 6,750 | 1,080,400 | 3,375 |
| 2021-03-10 | 6,500 | 6,550 | 6,430 | 6,460 | 838,900 | 3,230 |
| 2021-03-09 | 6,360 | 6,570 | 6,320 | 6,570 | 718,600 | 3,285 |
| 2021-03-08 | 6,590 | 6,600 | 6,350 | 6,380 | 918,000 | 3,190 |
| 2021-03-05 | 6,410 | 6,520 | 6,360 | 6,520 | 497,900 | 3,260 |
| 2021-03-04 | 6,410 | 6,500 | 6,370 | 6,440 | 463,200 | 3,220 |
| 2021-03-03 | 6,540 | 6,560 | 6,460 | 6,540 | 614,100 | 3,270 |
| 2021-03-02 | 6,740 | 6,750 | 6,540 | 6,630 | 405,300 | 3,315 |
| 2021-03-01 | 6,680 | 6,700 | 6,560 | 6,650 | 450,700 | 3,325 |
| 2021-02-26 | 6,460 | 6,520 | 6,430 | 6,480 | 821,600 | 3,240 |
| 2021-02-25 | 6,660 | 6,760 | 6,590 | 6,600 | 421,000 | 3,300 |
| 2021-02-24 | 6,630 | 6,660 | 6,530 | 6,590 | 904,100 | 3,295 |
| 2021-02-22 | 6,810 | 6,870 | 6,660 | 6,700 | 446,900 | 3,350 |
| 2021-02-19 | 6,670 | 6,840 | 6,650 | 6,800 | 399,600 | 3,400 |
| 2021-02-18 | 6,900 | 6,900 | 6,620 | 6,750 | 1,020,300 | 3,375 |
| 2021-02-17 | 6,850 | 7,000 | 6,830 | 6,990 | 547,000 | 3,495 |
| 2021-02-16 | 6,840 | 6,960 | 6,800 | 6,900 | 361,600 | 3,450 |
| 2021-02-15 | 6,980 | 6,980 | 6,820 | 6,850 | 452,300 | 3,425 |
| 2021-02-12 | 7,050 | 7,050 | 6,810 | 6,880 | 736,900 | 3,440 |
| 2021-02-10 | 7,140 | 7,270 | 7,100 | 7,190 | 550,100 | 3,595 |
| 2021-02-09 | 6,980 | 7,080 | 6,850 | 7,070 | 538,600 | 3,535 |
| 2021-02-08 | 6,630 | 6,860 | 6,530 | 6,840 | 624,000 | 3,420 |
| 2021-02-05 | 6,690 | 6,730 | 6,580 | 6,620 | 463,600 | 3,310 |
| 2021-02-04 | 6,650 | 6,690 | 6,570 | 6,680 | 350,100 | 3,340 |
| 2021-02-03 | 6,700 | 6,730 | 6,630 | 6,700 | 391,400 | 3,350 |
| 2021-02-02 | 6,750 | 6,770 | 6,570 | 6,600 | 548,200 | 3,300 |
| 2021-02-01 | 6,510 | 6,730 | 6,500 | 6,690 | 580,700 | 3,345 |
| 2021-01-29 | 6,900 | 6,930 | 6,550 | 6,590 | 1,127,500 | 3,295 |
| 2021-01-28 | 7,050 | 7,150 | 6,830 | 6,850 | 1,622,800 | 3,425 |
| 2021-01-27 | 7,130 | 7,310 | 7,070 | 7,290 | 637,300 | 3,645 |
| 2021-01-26 | 7,230 | 7,240 | 7,020 | 7,020 | 488,500 | 3,510 |
| 2021-01-25 | 7,170 | 7,270 | 7,110 | 7,200 | 529,300 | 3,600 |
| 2021-01-22 | 7,010 | 7,140 | 6,800 | 7,140 | 1,216,400 | 3,570 |
| 2021-01-21 | 6,870 | 6,910 | 6,670 | 6,870 | 638,900 | 3,435 |
| 2021-01-20 | 7,090 | 7,140 | 6,890 | 6,930 | 587,200 | 3,465 |
| 2021-01-19 | 7,140 | 7,190 | 6,940 | 7,080 | 444,500 | 3,540 |
| 2021-01-18 | 6,920 | 7,100 | 6,890 | 7,100 | 379,300 | 3,550 |
| 2021-01-15 | 7,020 | 7,040 | 6,810 | 6,970 | 515,400 | 3,485 |
| 2021-01-14 | 6,850 | 7,090 | 6,850 | 7,020 | 589,100 | 3,510 |
| 2021-01-13 | 6,850 | 6,930 | 6,770 | 6,930 | 586,300 | 3,465 |
| 2021-01-12 | 6,530 | 6,730 | 6,470 | 6,730 | 655,400 | 3,365 |
| 2021-01-08 | 6,620 | 6,700 | 6,570 | 6,700 | 782,000 | 3,350 |
| 2021-01-07 | 6,680 | 6,770 | 6,560 | 6,600 | 851,100 | 3,300 |
| 2021-01-06 | 6,840 | 6,920 | 6,760 | 6,780 | 455,800 | 3,390 |
| 2021-01-05 | 6,620 | 6,830 | 6,560 | 6,800 | 470,000 | 3,400 |
| 2021-01-04 | 6,600 | 6,650 | 6,540 | 6,620 | 380,900 | 3,310 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
