9698 (株)クレオ 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 | 1,081 | 1,117 | 1,073 | 1,110 | 10,400 | 1,110 |
| 2021-12-29 | 1,073 | 1,078 | 1,073 | 1,073 | 1,300 | 1,073 |
| 2021-12-28 | 1,055 | 1,080 | 1,055 | 1,068 | 28,300 | 1,068 |
| 2021-12-27 | 1,064 | 1,064 | 1,043 | 1,052 | 13,000 | 1,052 |
| 2021-12-24 | 1,075 | 1,075 | 1,052 | 1,058 | 12,300 | 1,058 |
| 2021-12-23 | 1,060 | 1,064 | 1,048 | 1,064 | 14,100 | 1,064 |
| 2021-12-22 | 1,055 | 1,065 | 1,052 | 1,058 | 4,600 | 1,058 |
| 2021-12-21 | 1,036 | 1,048 | 1,023 | 1,044 | 16,400 | 1,044 |
| 2021-12-20 | 1,072 | 1,072 | 1,020 | 1,035 | 29,600 | 1,035 |
| 2021-12-17 | 1,073 | 1,073 | 1,053 | 1,072 | 8,700 | 1,072 |
| 2021-12-16 | 1,089 | 1,089 | 1,067 | 1,071 | 8,100 | 1,071 |
| 2021-12-15 | 1,075 | 1,090 | 1,075 | 1,075 | 5,100 | 1,075 |
| 2021-12-14 | 1,099 | 1,099 | 1,071 | 1,075 | 2,600 | 1,075 |
| 2021-12-13 | 1,112 | 1,112 | 1,081 | 1,081 | 5,700 | 1,081 |
| 2021-12-10 | 1,126 | 1,130 | 1,098 | 1,105 | 17,100 | 1,105 |
| 2021-12-09 | 1,111 | 1,111 | 1,099 | 1,110 | 8,500 | 1,110 |
| 2021-12-08 | 1,110 | 1,110 | 1,089 | 1,095 | 8,100 | 1,095 |
| 2021-12-07 | 1,110 | 1,116 | 1,102 | 1,109 | 16,500 | 1,109 |
| 2021-12-06 | 1,098 | 1,110 | 1,088 | 1,110 | 12,500 | 1,110 |
| 2021-12-03 | 1,075 | 1,094 | 1,075 | 1,081 | 12,100 | 1,081 |
| 2021-12-02 | 1,075 | 1,096 | 1,060 | 1,075 | 20,900 | 1,075 |
| 2021-12-01 | 1,100 | 1,107 | 1,072 | 1,105 | 15,700 | 1,105 |
| 2021-11-30 | 1,079 | 1,110 | 1,065 | 1,083 | 32,000 | 1,083 |
| 2021-11-29 | 1,059 | 1,077 | 1,054 | 1,054 | 11,900 | 1,054 |
| 2021-11-26 | 1,057 | 1,077 | 1,047 | 1,074 | 22,700 | 1,074 |
| 2021-11-25 | 1,080 | 1,081 | 1,057 | 1,057 | 15,400 | 1,057 |
| 2021-11-24 | 1,056 | 1,056 | 1,037 | 1,050 | 8,000 | 1,050 |
| 2021-11-22 | 1,026 | 1,051 | 1,021 | 1,051 | 33,900 | 1,051 |
| 2021-11-19 | 1,044 | 1,044 | 1,032 | 1,033 | 10,300 | 1,033 |
| 2021-11-18 | 1,027 | 1,040 | 1,015 | 1,039 | 32,700 | 1,039 |
| 2021-11-17 | 1,039 | 1,039 | 1,020 | 1,023 | 26,900 | 1,023 |
| 2021-11-16 | 1,030 | 1,036 | 1,018 | 1,024 | 28,500 | 1,024 |
| 2021-11-15 | 1,040 | 1,040 | 1,026 | 1,030 | 19,100 | 1,030 |
| 2021-11-12 | 1,021 | 1,039 | 1,012 | 1,031 | 67,600 | 1,031 |
| 2021-11-11 | 1,018 | 1,030 | 1,011 | 1,021 | 18,800 | 1,021 |
| 2021-11-10 | 1,041 | 1,041 | 1,019 | 1,032 | 41,300 | 1,032 |
| 2021-11-09 | 1,053 | 1,053 | 1,018 | 1,026 | 62,700 | 1,026 |
| 2021-11-08 | 1,055 | 1,055 | 1,031 | 1,035 | 29,400 | 1,035 |
| 2021-11-05 | 1,074 | 1,087 | 1,050 | 1,052 | 46,900 | 1,052 |
| 2021-11-04 | 1,072 | 1,074 | 1,045 | 1,074 | 27,400 | 1,074 |
| 2021-11-02 | 1,046 | 1,046 | 1,027 | 1,042 | 8,100 | 1,042 |
| 2021-11-01 | 1,030 | 1,040 | 1,014 | 1,040 | 23,600 | 1,040 |
| 2021-10-29 | 1,061 | 1,061 | 998 | 998 | 40,600 | 998 |
| 2021-10-28 | 1,084 | 1,096 | 1,048 | 1,051 | 55,900 | 1,051 |
| 2021-10-27 | 1,087 | 1,114 | 1,081 | 1,096 | 28,600 | 1,096 |
| 2021-10-26 | 1,071 | 1,080 | 1,070 | 1,074 | 7,900 | 1,074 |
| 2021-10-25 | 1,103 | 1,103 | 1,071 | 1,074 | 10,500 | 1,074 |
| 2021-10-22 | 1,074 | 1,085 | 1,074 | 1,084 | 8,200 | 1,084 |
| 2021-10-21 | 1,070 | 1,078 | 1,070 | 1,078 | 4,000 | 1,078 |
| 2021-10-20 | 1,071 | 1,080 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2021-10-19 | 1,070 | 1,073 | 1,066 | 1,071 | 3,800 | 1,071 |
| 2021-10-18 | 1,078 | 1,089 | 1,070 | 1,070 | 4,700 | 1,070 |
| 2021-10-15 | 1,070 | 1,073 | 1,060 | 1,073 | 6,900 | 1,073 |
| 2021-10-14 | 1,069 | 1,076 | 1,057 | 1,057 | 13,800 | 1,057 |
| 2021-10-13 | 1,079 | 1,079 | 1,064 | 1,067 | 7,400 | 1,067 |
| 2021-10-12 | 1,090 | 1,090 | 1,079 | 1,079 | 3,700 | 1,079 |
| 2021-10-11 | 1,095 | 1,109 | 1,070 | 1,089 | 21,100 | 1,089 |
| 2021-10-08 | 1,081 | 1,090 | 1,075 | 1,085 | 6,300 | 1,085 |
| 2021-10-07 | 1,069 | 1,085 | 1,067 | 1,070 | 6,200 | 1,070 |
| 2021-10-06 | 1,091 | 1,108 | 1,065 | 1,068 | 16,400 | 1,068 |
| 2021-10-05 | 1,109 | 1,122 | 1,090 | 1,090 | 12,400 | 1,090 |
| 2021-10-04 | 1,142 | 1,142 | 1,110 | 1,113 | 6,100 | 1,113 |
| 2021-10-01 | 1,151 | 1,151 | 1,134 | 1,145 | 5,400 | 1,145 |
| 2021-09-30 | 1,174 | 1,174 | 1,151 | 1,151 | 4,700 | 1,151 |
| 2021-09-29 | 1,154 | 1,169 | 1,142 | 1,164 | 7,400 | 1,164 |
| 2021-09-28 | 1,167 | 1,171 | 1,159 | 1,169 | 6,500 | 1,169 |
| 2021-09-27 | 1,174 | 1,176 | 1,164 | 1,172 | 4,200 | 1,172 |
| 2021-09-24 | 1,193 | 1,193 | 1,165 | 1,174 | 9,800 | 1,174 |
| 2021-09-22 | 1,172 | 1,172 | 1,159 | 1,165 | 4,700 | 1,165 |
| 2021-09-21 | 1,165 | 1,184 | 1,162 | 1,182 | 7,200 | 1,182 |
| 2021-09-17 | 1,175 | 1,194 | 1,170 | 1,179 | 3,100 | 1,179 |
| 2021-09-16 | 1,196 | 1,197 | 1,169 | 1,177 | 8,700 | 1,177 |
| 2021-09-15 | 1,200 | 1,203 | 1,184 | 1,196 | 3,500 | 1,196 |
| 2021-09-14 | 1,206 | 1,206 | 1,185 | 1,192 | 10,200 | 1,192 |
| 2021-09-13 | 1,211 | 1,211 | 1,190 | 1,199 | 7,200 | 1,199 |
| 2021-09-10 | 1,195 | 1,198 | 1,175 | 1,198 | 5,600 | 1,198 |
| 2021-09-09 | 1,176 | 1,209 | 1,171 | 1,192 | 12,500 | 1,192 |
| 2021-09-08 | 1,175 | 1,185 | 1,174 | 1,175 | 3,200 | 1,175 |
| 2021-09-07 | 1,165 | 1,181 | 1,157 | 1,175 | 14,900 | 1,175 |
| 2021-09-06 | 1,159 | 1,166 | 1,152 | 1,164 | 3,300 | 1,164 |
| 2021-09-03 | 1,144 | 1,166 | 1,140 | 1,157 | 10,900 | 1,157 |
| 2021-09-02 | 1,145 | 1,151 | 1,136 | 1,144 | 3,400 | 1,144 |
| 2021-09-01 | 1,146 | 1,146 | 1,136 | 1,145 | 6,200 | 1,145 |
| 2021-08-31 | 1,127 | 1,139 | 1,120 | 1,137 | 6,900 | 1,137 |
| 2021-08-30 | 1,126 | 1,128 | 1,120 | 1,120 | 4,100 | 1,120 |
| 2021-08-27 | 1,116 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 2021-08-26 | 1,120 | 1,120 | 1,117 | 1,117 | 700 | 1,117 |
| 2021-08-25 | 1,124 | 1,124 | 1,112 | 1,120 | 5,400 | 1,120 |
| 2021-08-24 | 1,106 | 1,114 | 1,100 | 1,114 | 3,600 | 1,114 |
| 2021-08-23 | 1,081 | 1,104 | 1,072 | 1,099 | 4,200 | 1,099 |
| 2021-08-20 | 1,075 | 1,095 | 1,075 | 1,077 | 5,800 | 1,077 |
| 2021-08-19 | 1,073 | 1,097 | 1,071 | 1,080 | 8,600 | 1,080 |
| 2021-08-18 | 1,073 | 1,094 | 1,063 | 1,091 | 9,800 | 1,091 |
| 2021-08-17 | 1,102 | 1,102 | 1,077 | 1,078 | 16,700 | 1,078 |
| 2021-08-16 | 1,111 | 1,113 | 1,101 | 1,106 | 17,500 | 1,106 |
| 2021-08-13 | 1,127 | 1,127 | 1,112 | 1,114 | 10,300 | 1,114 |
| 2021-08-12 | 1,111 | 1,131 | 1,111 | 1,127 | 11,500 | 1,127 |
| 2021-08-11 | 1,114 | 1,119 | 1,104 | 1,110 | 14,100 | 1,110 |
| 2021-08-10 | 1,118 | 1,118 | 1,105 | 1,106 | 12,300 | 1,106 |
| 2021-08-06 | 1,110 | 1,117 | 1,102 | 1,110 | 9,400 | 1,110 |
| 2021-08-05 | 1,125 | 1,125 | 1,108 | 1,108 | 5,800 | 1,108 |
| 2021-08-04 | 1,143 | 1,143 | 1,107 | 1,111 | 21,000 | 1,111 |
| 2021-08-03 | 1,144 | 1,159 | 1,130 | 1,133 | 20,500 | 1,133 |
| 2021-08-02 | 1,178 | 1,178 | 1,131 | 1,137 | 32,300 | 1,137 |
| 2021-07-30 | 1,212 | 1,212 | 1,180 | 1,180 | 49,600 | 1,180 |
| 2021-07-29 | 1,244 | 1,263 | 1,239 | 1,239 | 15,700 | 1,239 |
| 2021-07-28 | 1,245 | 1,250 | 1,237 | 1,240 | 7,700 | 1,240 |
| 2021-07-27 | 1,250 | 1,253 | 1,239 | 1,245 | 9,700 | 1,245 |
| 2021-07-26 | 1,265 | 1,265 | 1,246 | 1,246 | 3,700 | 1,246 |
| 2021-07-21 | 1,292 | 1,292 | 1,244 | 1,248 | 13,200 | 1,248 |
| 2021-07-20 | 1,276 | 1,276 | 1,240 | 1,262 | 12,500 | 1,262 |
| 2021-07-19 | 1,271 | 1,273 | 1,265 | 1,265 | 3,500 | 1,265 |
| 2021-07-16 | 1,275 | 1,278 | 1,267 | 1,278 | 4,700 | 1,278 |
| 2021-07-15 | 1,275 | 1,275 | 1,256 | 1,270 | 2,700 | 1,270 |
| 2021-07-14 | 1,276 | 1,276 | 1,268 | 1,275 | 900 | 1,275 |
| 2021-07-13 | 1,261 | 1,281 | 1,261 | 1,276 | 2,000 | 1,276 |
| 2021-07-12 | 1,255 | 1,279 | 1,255 | 1,259 | 1,600 | 1,259 |
| 2021-07-09 | 1,253 | 1,253 | 1,246 | 1,246 | 4,900 | 1,246 |
| 2021-07-08 | 1,272 | 1,275 | 1,251 | 1,253 | 8,100 | 1,253 |
| 2021-07-07 | 1,265 | 1,280 | 1,260 | 1,272 | 6,600 | 1,272 |
| 2021-07-06 | 1,265 | 1,270 | 1,264 | 1,265 | 2,200 | 1,265 |
| 2021-07-05 | 1,273 | 1,273 | 1,269 | 1,269 | 800 | 1,269 |
| 2021-07-02 | 1,278 | 1,278 | 1,265 | 1,268 | 9,700 | 1,268 |
| 2021-07-01 | 1,287 | 1,288 | 1,276 | 1,278 | 3,400 | 1,278 |
| 2021-06-30 | 1,290 | 1,294 | 1,283 | 1,294 | 1,100 | 1,294 |
| 2021-06-29 | 1,288 | 1,290 | 1,283 | 1,283 | 900 | 1,283 |
| 2021-06-28 | 1,288 | 1,288 | 1,284 | 1,285 | 2,300 | 1,285 |
| 2021-06-25 | 1,299 | 1,299 | 1,282 | 1,290 | 8,500 | 1,290 |
| 2021-06-24 | 1,286 | 1,286 | 1,269 | 1,285 | 5,800 | 1,285 |
| 2021-06-23 | 1,284 | 1,284 | 1,252 | 1,269 | 3,200 | 1,269 |
| 2021-06-22 | 1,261 | 1,274 | 1,261 | 1,269 | 2,400 | 1,269 |
| 2021-06-21 | 1,258 | 1,279 | 1,255 | 1,264 | 5,100 | 1,264 |
| 2021-06-18 | 1,306 | 1,308 | 1,275 | 1,288 | 8,700 | 1,288 |
| 2021-06-17 | 1,293 | 1,299 | 1,268 | 1,299 | 9,600 | 1,299 |
| 2021-06-16 | 1,274 | 1,294 | 1,266 | 1,285 | 5,200 | 1,285 |
| 2021-06-15 | 1,265 | 1,277 | 1,265 | 1,274 | 2,400 | 1,274 |
| 2021-06-14 | 1,274 | 1,290 | 1,269 | 1,275 | 7,500 | 1,275 |
| 2021-06-11 | 1,299 | 1,299 | 1,265 | 1,275 | 8,200 | 1,275 |
| 2021-06-10 | 1,259 | 1,271 | 1,243 | 1,269 | 3,800 | 1,269 |
| 2021-06-09 | 1,253 | 1,271 | 1,245 | 1,259 | 9,700 | 1,259 |
| 2021-06-08 | 1,229 | 1,260 | 1,228 | 1,244 | 12,200 | 1,244 |
| 2021-06-07 | 1,230 | 1,240 | 1,230 | 1,230 | 2,800 | 1,230 |
| 2021-06-04 | 1,241 | 1,241 | 1,229 | 1,229 | 4,800 | 1,229 |
| 2021-06-03 | 1,230 | 1,236 | 1,225 | 1,231 | 10,700 | 1,231 |
| 2021-06-02 | 1,235 | 1,238 | 1,232 | 1,232 | 6,800 | 1,232 |
| 2021-06-01 | 1,233 | 1,245 | 1,233 | 1,236 | 6,400 | 1,236 |
| 2021-05-31 | 1,244 | 1,244 | 1,232 | 1,233 | 7,900 | 1,233 |
| 2021-05-28 | 1,234 | 1,244 | 1,232 | 1,244 | 13,100 | 1,244 |
| 2021-05-27 | 1,254 | 1,254 | 1,237 | 1,240 | 6,800 | 1,240 |
| 2021-05-26 | 1,260 | 1,260 | 1,247 | 1,256 | 10,600 | 1,256 |
| 2021-05-25 | 1,260 | 1,271 | 1,251 | 1,263 | 9,900 | 1,263 |
| 2021-05-24 | 1,244 | 1,252 | 1,239 | 1,248 | 8,700 | 1,248 |
| 2021-05-21 | 1,236 | 1,250 | 1,235 | 1,239 | 10,300 | 1,239 |
| 2021-05-20 | 1,235 | 1,248 | 1,232 | 1,248 | 17,200 | 1,248 |
| 2021-05-19 | 1,240 | 1,240 | 1,230 | 1,235 | 12,100 | 1,235 |
| 2021-05-18 | 1,237 | 1,252 | 1,232 | 1,245 | 9,200 | 1,245 |
| 2021-05-17 | 1,290 | 1,290 | 1,231 | 1,245 | 15,600 | 1,245 |
| 2021-05-14 | 1,260 | 1,276 | 1,239 | 1,267 | 16,500 | 1,267 |
| 2021-05-13 | 1,256 | 1,256 | 1,208 | 1,243 | 22,500 | 1,243 |
| 2021-05-12 | 1,307 | 1,311 | 1,248 | 1,268 | 34,800 | 1,268 |
| 2021-05-11 | 1,355 | 1,355 | 1,319 | 1,335 | 19,900 | 1,335 |
| 2021-05-10 | 1,410 | 1,440 | 1,364 | 1,368 | 41,000 | 1,368 |
| 2021-05-07 | 1,439 | 1,455 | 1,400 | 1,408 | 32,400 | 1,408 |
| 2021-05-06 | 1,446 | 1,448 | 1,431 | 1,440 | 14,700 | 1,440 |
| 2021-04-30 | 1,360 | 1,416 | 1,360 | 1,416 | 17,300 | 1,416 |
| 2021-04-28 | 1,362 | 1,370 | 1,355 | 1,359 | 5,400 | 1,359 |
| 2021-04-27 | 1,381 | 1,385 | 1,364 | 1,369 | 4,900 | 1,369 |
| 2021-04-26 | 1,373 | 1,373 | 1,360 | 1,360 | 3,300 | 1,360 |
| 2021-04-23 | 1,377 | 1,377 | 1,358 | 1,359 | 7,100 | 1,359 |
| 2021-04-22 | 1,330 | 1,358 | 1,323 | 1,358 | 11,200 | 1,358 |
| 2021-04-21 | 1,324 | 1,330 | 1,312 | 1,326 | 13,100 | 1,326 |
| 2021-04-20 | 1,340 | 1,345 | 1,336 | 1,345 | 2,000 | 1,345 |
| 2021-04-19 | 1,355 | 1,355 | 1,343 | 1,343 | 2,900 | 1,343 |
| 2021-04-16 | 1,346 | 1,368 | 1,341 | 1,355 | 6,500 | 1,355 |
| 2021-04-15 | 1,364 | 1,365 | 1,349 | 1,349 | 4,700 | 1,349 |
| 2021-04-14 | 1,356 | 1,360 | 1,346 | 1,360 | 4,000 | 1,360 |
| 2021-04-13 | 1,343 | 1,364 | 1,326 | 1,356 | 11,800 | 1,356 |
| 2021-04-12 | 1,378 | 1,378 | 1,342 | 1,348 | 5,500 | 1,348 |
| 2021-04-09 | 1,374 | 1,379 | 1,365 | 1,365 | 4,100 | 1,365 |
| 2021-04-08 | 1,359 | 1,374 | 1,354 | 1,374 | 14,700 | 1,374 |
| 2021-04-07 | 1,345 | 1,366 | 1,344 | 1,355 | 6,500 | 1,355 |
| 2021-04-06 | 1,367 | 1,372 | 1,336 | 1,355 | 18,700 | 1,355 |
| 2021-04-05 | 1,385 | 1,385 | 1,367 | 1,373 | 9,100 | 1,373 |
| 2021-04-02 | 1,391 | 1,394 | 1,382 | 1,385 | 4,900 | 1,385 |
| 2021-04-01 | 1,396 | 1,411 | 1,391 | 1,391 | 5,000 | 1,391 |
| 2021-03-31 | 1,400 | 1,424 | 1,398 | 1,411 | 5,200 | 1,411 |
| 2021-03-30 | 1,416 | 1,428 | 1,403 | 1,410 | 4,400 | 1,410 |
| 2021-03-29 | 1,422 | 1,460 | 1,422 | 1,428 | 21,100 | 1,428 |
| 2021-03-26 | 1,456 | 1,456 | 1,419 | 1,419 | 10,600 | 1,419 |
| 2021-03-25 | 1,496 | 1,496 | 1,416 | 1,456 | 18,100 | 1,456 |
| 2021-03-24 | 1,498 | 1,500 | 1,450 | 1,469 | 30,800 | 1,469 |
| 2021-03-23 | 1,433 | 1,517 | 1,433 | 1,480 | 48,300 | 1,480 |
| 2021-03-22 | 1,412 | 1,458 | 1,407 | 1,437 | 27,200 | 1,437 |
| 2021-03-19 | 1,368 | 1,440 | 1,368 | 1,436 | 34,600 | 1,436 |
| 2021-03-18 | 1,356 | 1,395 | 1,351 | 1,389 | 23,500 | 1,389 |
| 2021-03-17 | 1,334 | 1,373 | 1,325 | 1,356 | 44,900 | 1,356 |
| 2021-03-16 | 1,331 | 1,339 | 1,321 | 1,338 | 23,100 | 1,338 |
| 2021-03-15 | 1,327 | 1,339 | 1,314 | 1,338 | 15,200 | 1,338 |
| 2021-03-12 | 1,328 | 1,348 | 1,320 | 1,327 | 27,100 | 1,327 |
| 2021-03-11 | 1,296 | 1,323 | 1,296 | 1,322 | 10,700 | 1,322 |
| 2021-03-10 | 1,297 | 1,320 | 1,292 | 1,295 | 36,300 | 1,295 |
| 2021-03-09 | 1,285 | 1,310 | 1,279 | 1,297 | 31,500 | 1,297 |
| 2021-03-08 | 1,310 | 1,342 | 1,292 | 1,293 | 9,600 | 1,293 |
| 2021-03-05 | 1,313 | 1,315 | 1,290 | 1,299 | 21,200 | 1,299 |
| 2021-03-04 | 1,310 | 1,330 | 1,310 | 1,325 | 5,700 | 1,325 |
| 2021-03-03 | 1,337 | 1,342 | 1,311 | 1,315 | 14,700 | 1,315 |
| 2021-03-02 | 1,356 | 1,375 | 1,317 | 1,337 | 26,000 | 1,337 |
| 2021-03-01 | 1,351 | 1,378 | 1,322 | 1,342 | 17,200 | 1,342 |
| 2021-02-26 | 1,370 | 1,380 | 1,336 | 1,352 | 36,900 | 1,352 |
| 2021-02-25 | 1,433 | 1,433 | 1,388 | 1,388 | 19,100 | 1,388 |
| 2021-02-24 | 1,415 | 1,422 | 1,388 | 1,403 | 12,500 | 1,403 |
| 2021-02-22 | 1,420 | 1,431 | 1,383 | 1,415 | 20,600 | 1,415 |
| 2021-02-19 | 1,400 | 1,435 | 1,400 | 1,415 | 5,400 | 1,415 |
| 2021-02-18 | 1,440 | 1,469 | 1,400 | 1,400 | 11,100 | 1,400 |
| 2021-02-17 | 1,475 | 1,475 | 1,438 | 1,440 | 11,700 | 1,440 |
| 2021-02-16 | 1,508 | 1,508 | 1,448 | 1,469 | 14,500 | 1,469 |
| 2021-02-15 | 1,475 | 1,549 | 1,465 | 1,508 | 20,900 | 1,508 |
| 2021-02-12 | 1,480 | 1,500 | 1,460 | 1,490 | 21,900 | 1,490 |
| 2021-02-10 | 1,420 | 1,510 | 1,420 | 1,496 | 63,300 | 1,496 |
| 2021-02-09 | 1,387 | 1,420 | 1,380 | 1,388 | 22,900 | 1,388 |
| 2021-02-08 | 1,367 | 1,436 | 1,364 | 1,393 | 73,600 | 1,393 |
| 2021-02-05 | 1,387 | 1,387 | 1,353 | 1,359 | 42,400 | 1,359 |
| 2021-02-04 | 1,360 | 1,380 | 1,341 | 1,351 | 165,300 | 1,351 |
| 2021-02-03 | 1,470 | 1,519 | 1,450 | 1,510 | 54,700 | 1,510 |
| 2021-02-02 | 1,415 | 1,449 | 1,390 | 1,440 | 49,200 | 1,440 |
| 2021-02-01 | 1,380 | 1,405 | 1,360 | 1,389 | 27,900 | 1,389 |
| 2021-01-29 | 1,448 | 1,449 | 1,381 | 1,389 | 27,200 | 1,389 |
| 2021-01-28 | 1,443 | 1,475 | 1,428 | 1,452 | 18,400 | 1,452 |
| 2021-01-27 | 1,480 | 1,498 | 1,470 | 1,488 | 19,900 | 1,488 |
| 2021-01-26 | 1,497 | 1,497 | 1,475 | 1,480 | 11,900 | 1,480 |
| 2021-01-25 | 1,523 | 1,523 | 1,495 | 1,496 | 8,000 | 1,496 |
| 2021-01-22 | 1,524 | 1,531 | 1,493 | 1,493 | 17,800 | 1,493 |
| 2021-01-21 | 1,521 | 1,529 | 1,506 | 1,518 | 11,300 | 1,518 |
| 2021-01-20 | 1,555 | 1,555 | 1,520 | 1,523 | 27,900 | 1,523 |
| 2021-01-19 | 1,494 | 1,557 | 1,485 | 1,549 | 31,600 | 1,549 |
| 2021-01-18 | 1,484 | 1,508 | 1,465 | 1,494 | 17,500 | 1,494 |
| 2021-01-15 | 1,482 | 1,501 | 1,475 | 1,484 | 19,600 | 1,484 |
| 2021-01-14 | 1,499 | 1,525 | 1,474 | 1,480 | 43,200 | 1,480 |
| 2021-01-13 | 1,476 | 1,491 | 1,439 | 1,481 | 30,500 | 1,481 |
| 2021-01-12 | 1,500 | 1,509 | 1,458 | 1,476 | 21,800 | 1,476 |
| 2021-01-08 | 1,531 | 1,531 | 1,500 | 1,507 | 14,500 | 1,507 |
| 2021-01-07 | 1,480 | 1,556 | 1,471 | 1,495 | 49,500 | 1,495 |
| 2021-01-06 | 1,478 | 1,489 | 1,471 | 1,472 | 11,500 | 1,472 |
| 2021-01-05 | 1,476 | 1,499 | 1,470 | 1,478 | 19,600 | 1,478 |
| 2021-01-04 | 1,465 | 1,499 | 1,433 | 1,491 | 32,200 | 1,491 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
