6033 (株)エクストリーム 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 | 1,023 | 1,063 | 1,022 | 1,063 | 8,400 | 1,063 |
| 2021-12-29 | 1,013 | 1,047 | 1,013 | 1,022 | 6,900 | 1,022 |
| 2021-12-28 | 1,007 | 1,026 | 1,007 | 1,021 | 13,500 | 1,021 |
| 2021-12-27 | 1,009 | 1,009 | 997 | 1,009 | 17,000 | 1,009 |
| 2021-12-24 | 1,020 | 1,020 | 999 | 1,005 | 17,700 | 1,005 |
| 2021-12-23 | 1,020 | 1,033 | 1,012 | 1,022 | 11,600 | 1,022 |
| 2021-12-22 | 1,001 | 1,029 | 1,001 | 1,017 | 22,100 | 1,017 |
| 2021-12-21 | 1,000 | 1,015 | 995 | 1,000 | 14,700 | 1,000 |
| 2021-12-20 | 1,000 | 1,030 | 995 | 996 | 12,500 | 996 |
| 2021-12-17 | 1,033 | 1,033 | 997 | 1,003 | 25,500 | 1,003 |
| 2021-12-16 | 1,035 | 1,073 | 1,005 | 1,040 | 86,900 | 1,040 |
| 2021-12-15 | 1,059 | 1,059 | 997 | 1,020 | 105,900 | 1,020 |
| 2021-12-14 | 1,016 | 1,191 | 991 | 1,086 | 340,300 | 1,086 |
| 2021-12-13 | 1,052 | 1,052 | 994 | 1,006 | 17,900 | 1,006 |
| 2021-12-10 | 1,060 | 1,060 | 1,028 | 1,029 | 3,200 | 1,029 |
| 2021-12-09 | 1,049 | 1,073 | 1,024 | 1,040 | 20,000 | 1,040 |
| 2021-12-08 | 1,055 | 1,069 | 1,052 | 1,054 | 12,800 | 1,054 |
| 2021-12-07 | 997 | 1,087 | 997 | 1,046 | 58,100 | 1,046 |
| 2021-12-06 | 1,007 | 1,007 | 978 | 997 | 13,200 | 997 |
| 2021-12-03 | 979 | 997 | 974 | 992 | 40,600 | 992 |
| 2021-12-02 | 946 | 986 | 937 | 970 | 81,900 | 970 |
| 2021-12-01 | 977 | 987 | 937 | 961 | 46,400 | 961 |
| 2021-11-30 | 1,016 | 1,029 | 970 | 977 | 22,700 | 977 |
| 2021-11-29 | 1,045 | 1,045 | 991 | 993 | 22,600 | 993 |
| 2021-11-26 | 1,057 | 1,057 | 1,021 | 1,048 | 8,400 | 1,048 |
| 2021-11-25 | 1,073 | 1,073 | 1,052 | 1,059 | 4,900 | 1,059 |
| 2021-11-24 | 1,082 | 1,082 | 1,050 | 1,065 | 7,000 | 1,065 |
| 2021-11-22 | 1,089 | 1,089 | 1,070 | 1,083 | 9,100 | 1,083 |
| 2021-11-19 | 1,100 | 1,100 | 1,027 | 1,097 | 15,200 | 1,097 |
| 2021-11-18 | 1,092 | 1,104 | 1,087 | 1,102 | 9,600 | 1,102 |
| 2021-11-17 | 1,139 | 1,139 | 1,095 | 1,103 | 41,400 | 1,103 |
| 2021-11-16 | 1,153 | 1,153 | 1,107 | 1,130 | 29,700 | 1,130 |
| 2021-11-15 | 1,186 | 1,189 | 1,145 | 1,161 | 16,400 | 1,161 |
| 2021-11-12 | 1,134 | 1,198 | 1,134 | 1,186 | 36,100 | 1,186 |
| 2021-11-11 | 1,170 | 1,170 | 1,128 | 1,145 | 14,200 | 1,145 |
| 2021-11-10 | 1,154 | 1,171 | 1,121 | 1,140 | 15,600 | 1,140 |
| 2021-11-09 | 1,146 | 1,169 | 1,146 | 1,152 | 5,700 | 1,152 |
| 2021-11-08 | 1,155 | 1,155 | 1,135 | 1,149 | 4,800 | 1,149 |
| 2021-11-05 | 1,164 | 1,164 | 1,133 | 1,160 | 6,600 | 1,160 |
| 2021-11-04 | 1,173 | 1,179 | 1,131 | 1,134 | 11,900 | 1,134 |
| 2021-11-02 | 1,155 | 1,159 | 1,141 | 1,159 | 5,200 | 1,159 |
| 2021-11-01 | 1,175 | 1,175 | 1,140 | 1,159 | 6,300 | 1,159 |
| 2021-10-29 | 1,146 | 1,156 | 1,131 | 1,152 | 4,900 | 1,152 |
| 2021-10-28 | 1,135 | 1,150 | 1,130 | 1,150 | 2,700 | 1,150 |
| 2021-10-27 | 1,156 | 1,156 | 1,121 | 1,135 | 2,400 | 1,135 |
| 2021-10-26 | 1,118 | 1,142 | 1,116 | 1,130 | 3,800 | 1,130 |
| 2021-10-25 | 1,127 | 1,127 | 1,113 | 1,113 | 4,000 | 1,113 |
| 2021-10-22 | 1,127 | 1,138 | 1,104 | 1,113 | 12,200 | 1,113 |
| 2021-10-21 | 1,146 | 1,158 | 1,112 | 1,124 | 22,600 | 1,124 |
| 2021-10-20 | 1,161 | 1,161 | 1,124 | 1,152 | 5,200 | 1,152 |
| 2021-10-19 | 1,183 | 1,183 | 1,162 | 1,162 | 1,700 | 1,162 |
| 2021-10-18 | 1,191 | 1,191 | 1,164 | 1,172 | 6,300 | 1,172 |
| 2021-10-15 | 1,157 | 1,185 | 1,156 | 1,161 | 6,000 | 1,161 |
| 2021-10-14 | 1,177 | 1,183 | 1,150 | 1,151 | 7,500 | 1,151 |
| 2021-10-13 | 1,162 | 1,177 | 1,155 | 1,172 | 8,800 | 1,172 |
| 2021-10-12 | 1,181 | 1,185 | 1,161 | 1,161 | 8,900 | 1,161 |
| 2021-10-11 | 1,164 | 1,199 | 1,164 | 1,188 | 20,000 | 1,188 |
| 2021-10-08 | 1,136 | 1,175 | 1,136 | 1,158 | 11,900 | 1,158 |
| 2021-10-07 | 1,102 | 1,165 | 1,102 | 1,137 | 14,800 | 1,137 |
| 2021-10-06 | 1,125 | 1,151 | 1,105 | 1,106 | 14,600 | 1,106 |
| 2021-10-05 | - | - | - | 1,120 | - | 1,120 |
| 2021-10-04 | 1,160 | 1,181 | 1,116 | 1,120 | 21,100 | 1,120 |
| 2021-10-01 | 1,196 | 1,200 | 1,156 | 1,156 | 27,500 | 1,156 |
| 2021-09-30 | 1,219 | 1,224 | 1,193 | 1,207 | 23,800 | 1,207 |
| 2021-09-29 | 1,228 | 1,243 | 1,220 | 1,228 | 15,200 | 1,228 |
| 2021-09-28 | 1,245 | 1,249 | 1,215 | 1,249 | 25,100 | 1,249 |
| 2021-09-27 | 1,276 | 1,276 | 1,222 | 1,236 | 30,600 | 1,236 |
| 2021-09-24 | 1,253 | 1,270 | 1,236 | 1,246 | 21,900 | 1,246 |
| 2021-09-22 | 1,238 | 1,256 | 1,214 | 1,247 | 23,300 | 1,247 |
| 2021-09-21 | 1,197 | 1,255 | 1,186 | 1,238 | 23,900 | 1,238 |
| 2021-09-17 | 1,254 | 1,254 | 1,226 | 1,226 | 20,100 | 1,226 |
| 2021-09-16 | 1,302 | 1,314 | 1,222 | 1,277 | 71,600 | 1,277 |
| 2021-09-15 | 1,338 | 1,338 | 1,280 | 1,324 | 43,000 | 1,324 |
| 2021-09-14 | 1,272 | 1,387 | 1,272 | 1,339 | 169,100 | 1,339 |
| 2021-09-13 | 1,231 | 1,300 | 1,228 | 1,264 | 46,300 | 1,264 |
| 2021-09-10 | 1,270 | 1,270 | 1,217 | 1,227 | 18,600 | 1,227 |
| 2021-09-09 | 1,282 | 1,287 | 1,243 | 1,252 | 28,000 | 1,252 |
| 2021-09-08 | 1,257 | 1,301 | 1,257 | 1,299 | 44,100 | 1,299 |
| 2021-09-07 | 1,269 | 1,286 | 1,250 | 1,258 | 25,800 | 1,258 |
| 2021-09-06 | 1,226 | 1,280 | 1,226 | 1,263 | 25,700 | 1,263 |
| 2021-09-03 | 1,220 | 1,258 | 1,194 | 1,206 | 35,700 | 1,206 |
| 2021-09-02 | 1,194 | 1,225 | 1,180 | 1,217 | 29,100 | 1,217 |
| 2021-09-01 | 1,293 | 1,297 | 1,201 | 1,202 | 38,400 | 1,202 |
| 2021-08-31 | 1,299 | 1,326 | 1,273 | 1,288 | 27,000 | 1,288 |
| 2021-08-30 | 1,246 | 1,319 | 1,246 | 1,297 | 39,000 | 1,297 |
| 2021-08-27 | 1,250 | 1,271 | 1,220 | 1,228 | 32,300 | 1,228 |
| 2021-08-26 | 1,225 | 1,250 | 1,212 | 1,250 | 39,100 | 1,250 |
| 2021-08-25 | 1,164 | 1,199 | 1,161 | 1,195 | 24,200 | 1,195 |
| 2021-08-24 | 1,132 | 1,179 | 1,106 | 1,155 | 43,800 | 1,155 |
| 2021-08-23 | 1,116 | 1,179 | 1,116 | 1,153 | 54,800 | 1,153 |
| 2021-08-20 | 1,080 | 1,129 | 1,078 | 1,091 | 46,400 | 1,091 |
| 2021-08-19 | 1,053 | 1,090 | 1,053 | 1,072 | 37,400 | 1,072 |
| 2021-08-18 | 986 | 1,022 | 986 | 1,016 | 8,600 | 1,016 |
| 2021-08-17 | 1,006 | 1,017 | 985 | 985 | 13,200 | 985 |
| 2021-08-16 | 993 | 1,005 | 987 | 1,003 | 10,700 | 1,003 |
| 2021-08-13 | 1,022 | 1,022 | 981 | 1,000 | 8,900 | 1,000 |
| 2021-08-12 | 999 | 1,003 | 990 | 991 | 4,300 | 991 |
| 2021-08-11 | 986 | 1,000 | 985 | 1,000 | 7,500 | 1,000 |
| 2021-08-10 | 974 | 987 | 970 | 981 | 7,700 | 981 |
| 2021-08-06 | 980 | 993 | 974 | 987 | 4,800 | 987 |
| 2021-08-05 | 983 | 1,000 | 976 | 990 | 15,700 | 990 |
| 2021-08-04 | 992 | 996 | 959 | 979 | 22,100 | 979 |
| 2021-08-03 | 1,025 | 1,054 | 988 | 990 | 51,500 | 990 |
| 2021-08-02 | 1,033 | 1,034 | 1,019 | 1,024 | 4,100 | 1,024 |
| 2021-07-30 | 1,038 | 1,042 | 1,029 | 1,033 | 4,300 | 1,033 |
| 2021-07-29 | 1,045 | 1,056 | 1,031 | 1,049 | 13,900 | 1,049 |
| 2021-07-28 | 1,055 | 1,055 | 1,045 | 1,045 | 5,000 | 1,045 |
| 2021-07-27 | 1,080 | 1,080 | 1,049 | 1,069 | 4,300 | 1,069 |
| 2021-07-26 | 1,088 | 1,095 | 1,062 | 1,073 | 8,300 | 1,073 |
| 2021-07-21 | 1,092 | 1,105 | 1,082 | 1,093 | 5,100 | 1,093 |
| 2021-07-20 | 1,090 | 1,105 | 1,083 | 1,092 | 12,900 | 1,092 |
| 2021-07-19 | 1,088 | 1,114 | 1,043 | 1,104 | 34,300 | 1,104 |
| 2021-07-16 | 1,067 | 1,070 | 1,061 | 1,067 | 2,100 | 1,067 |
| 2021-07-15 | 1,082 | 1,084 | 1,061 | 1,061 | 4,800 | 1,061 |
| 2021-07-14 | 1,070 | 1,090 | 1,070 | 1,086 | 6,700 | 1,086 |
| 2021-07-13 | 1,067 | 1,091 | 1,067 | 1,069 | 8,600 | 1,069 |
| 2021-07-12 | 1,060 | 1,083 | 1,060 | 1,066 | 5,900 | 1,066 |
| 2021-07-09 | 1,055 | 1,060 | 1,043 | 1,060 | 10,400 | 1,060 |
| 2021-07-08 | 1,055 | 1,068 | 1,055 | 1,068 | 3,500 | 1,068 |
| 2021-07-07 | 1,050 | 1,080 | 1,050 | 1,068 | 8,000 | 1,068 |
| 2021-07-06 | 1,052 | 1,053 | 1,052 | 1,053 | 1,500 | 1,053 |
| 2021-07-05 | 1,057 | 1,057 | 1,041 | 1,050 | 10,100 | 1,050 |
| 2021-07-02 | 1,046 | 1,057 | 1,039 | 1,057 | 7,300 | 1,057 |
| 2021-07-01 | 1,061 | 1,062 | 1,048 | 1,048 | 11,300 | 1,048 |
| 2021-06-30 | 1,055 | 1,068 | 1,050 | 1,063 | 6,300 | 1,063 |
| 2021-06-29 | 1,064 | 1,070 | 1,055 | 1,056 | 4,600 | 1,056 |
| 2021-06-28 | 1,070 | 1,073 | 1,063 | 1,064 | 11,800 | 1,064 |
| 2021-06-25 | 1,051 | 1,077 | 1,051 | 1,070 | 9,500 | 1,070 |
| 2021-06-24 | 1,050 | 1,072 | 1,050 | 1,060 | 3,600 | 1,060 |
| 2021-06-23 | 1,050 | 1,061 | 1,049 | 1,061 | 3,000 | 1,061 |
| 2021-06-22 | 1,040 | 1,054 | 1,039 | 1,052 | 7,000 | 1,052 |
| 2021-06-21 | 1,029 | 1,049 | 1,026 | 1,037 | 13,300 | 1,037 |
| 2021-06-18 | 1,078 | 1,087 | 1,053 | 1,059 | 13,400 | 1,059 |
| 2021-06-17 | 1,096 | 1,098 | 1,070 | 1,083 | 15,300 | 1,083 |
| 2021-06-16 | 1,096 | 1,101 | 1,086 | 1,095 | 4,700 | 1,095 |
| 2021-06-15 | 1,110 | 1,113 | 1,079 | 1,108 | 24,100 | 1,108 |
| 2021-06-14 | 1,156 | 1,166 | 1,111 | 1,115 | 48,800 | 1,115 |
| 2021-06-11 | 1,091 | 1,161 | 1,091 | 1,154 | 29,000 | 1,154 |
| 2021-06-10 | 1,080 | 1,095 | 1,078 | 1,089 | 10,100 | 1,089 |
| 2021-06-09 | 1,096 | 1,105 | 1,063 | 1,080 | 22,400 | 1,080 |
| 2021-06-08 | 1,021 | 1,102 | 1,020 | 1,092 | 50,200 | 1,092 |
| 2021-06-07 | 996 | 1,054 | 996 | 1,023 | 71,500 | 1,023 |
| 2021-06-04 | 1,003 | 1,012 | 986 | 1,001 | 17,100 | 1,001 |
| 2021-06-03 | 1,001 | 1,011 | 1,001 | 1,005 | 5,000 | 1,005 |
| 2021-06-02 | 1,005 | 1,010 | 1,000 | 1,001 | 15,300 | 1,001 |
| 2021-06-01 | 1,016 | 1,016 | 1,006 | 1,008 | 6,100 | 1,008 |
| 2021-05-31 | 1,023 | 1,023 | 1,011 | 1,020 | 6,200 | 1,020 |
| 2021-05-28 | 1,023 | 1,023 | 1,005 | 1,020 | 12,300 | 1,020 |
| 2021-05-27 | 1,023 | 1,027 | 1,020 | 1,023 | 3,800 | 1,023 |
| 2021-05-26 | 1,022 | 1,030 | 1,011 | 1,029 | 11,300 | 1,029 |
| 2021-05-25 | 1,034 | 1,034 | 1,011 | 1,016 | 10,800 | 1,016 |
| 2021-05-24 | 1,022 | 1,032 | 1,015 | 1,016 | 11,100 | 1,016 |
| 2021-05-21 | 1,017 | 1,031 | 1,008 | 1,020 | 24,200 | 1,020 |
| 2021-05-20 | 1,002 | 1,018 | 1,000 | 1,010 | 17,100 | 1,010 |
| 2021-05-19 | 997 | 1,020 | 991 | 1,012 | 22,200 | 1,012 |
| 2021-05-18 | 1,000 | 1,004 | 983 | 1,000 | 28,800 | 1,000 |
| 2021-05-17 | 1,033 | 1,033 | 977 | 997 | 90,800 | 997 |
| 2021-05-14 | 1,004 | 1,049 | 1,000 | 1,034 | 227,700 | 1,034 |
| 2021-05-13 | 1,232 | 1,260 | 1,220 | 1,259 | 17,500 | 1,259 |
| 2021-05-12 | 1,289 | 1,289 | 1,236 | 1,254 | 37,200 | 1,254 |
| 2021-05-11 | 1,312 | 1,324 | 1,271 | 1,296 | 21,800 | 1,296 |
| 2021-05-10 | 1,315 | 1,324 | 1,311 | 1,316 | 13,200 | 1,316 |
| 2021-05-07 | 1,290 | 1,316 | 1,289 | 1,311 | 8,000 | 1,311 |
| 2021-05-06 | 1,308 | 1,318 | 1,296 | 1,297 | 7,700 | 1,297 |
| 2021-04-30 | 1,294 | 1,309 | 1,289 | 1,306 | 8,000 | 1,306 |
| 2021-04-28 | 1,286 | 1,316 | 1,279 | 1,305 | 21,600 | 1,305 |
| 2021-04-27 | 1,297 | 1,315 | 1,295 | 1,296 | 6,100 | 1,296 |
| 2021-04-26 | 1,287 | 1,306 | 1,263 | 1,291 | 18,900 | 1,291 |
| 2021-04-23 | 1,276 | 1,310 | 1,261 | 1,261 | 25,400 | 1,261 |
| 2021-04-22 | 1,294 | 1,320 | 1,294 | 1,297 | 11,200 | 1,297 |
| 2021-04-21 | 1,298 | 1,312 | 1,287 | 1,301 | 14,700 | 1,301 |
| 2021-04-20 | 1,349 | 1,350 | 1,323 | 1,325 | 13,800 | 1,325 |
| 2021-04-19 | 1,340 | 1,379 | 1,340 | 1,353 | 16,100 | 1,353 |
| 2021-04-16 | 1,327 | 1,354 | 1,316 | 1,333 | 21,100 | 1,333 |
| 2021-04-15 | 1,300 | 1,314 | 1,264 | 1,314 | 24,700 | 1,314 |
| 2021-04-14 | 1,301 | 1,328 | 1,298 | 1,308 | 25,700 | 1,308 |
| 2021-04-13 | 1,303 | 1,323 | 1,300 | 1,301 | 14,600 | 1,301 |
| 2021-04-12 | 1,327 | 1,332 | 1,311 | 1,315 | 20,100 | 1,315 |
| 2021-04-09 | 1,326 | 1,342 | 1,317 | 1,340 | 27,600 | 1,340 |
| 2021-04-08 | 1,346 | 1,346 | 1,318 | 1,326 | 19,300 | 1,326 |
| 2021-04-07 | 1,331 | 1,374 | 1,318 | 1,345 | 25,400 | 1,345 |
| 2021-04-06 | 1,374 | 1,374 | 1,332 | 1,332 | 27,000 | 1,332 |
| 2021-04-05 | 1,402 | 1,406 | 1,360 | 1,360 | 30,800 | 1,360 |
| 2021-04-02 | 1,447 | 1,447 | 1,392 | 1,402 | 50,500 | 1,402 |
| 2021-04-01 | 1,449 | 1,469 | 1,432 | 1,447 | 67,100 | 1,447 |
| 2021-03-31 | 1,425 | 1,463 | 1,421 | 1,450 | 56,900 | 1,450 |
| 2021-03-30 | 1,422 | 1,455 | 1,413 | 1,433 | 47,800 | 1,433 |
| 2021-03-29 | 1,441 | 1,444 | 1,401 | 1,430 | 81,600 | 1,430 |
| 2021-03-26 | 1,400 | 1,432 | 1,390 | 1,418 | 57,900 | 1,418 |
| 2021-03-25 | 1,370 | 1,395 | 1,356 | 1,390 | 49,000 | 1,390 |
| 2021-03-24 | 1,377 | 1,386 | 1,327 | 1,360 | 74,900 | 1,360 |
| 2021-03-23 | 1,475 | 1,475 | 1,384 | 1,387 | 89,400 | 1,387 |
| 2021-03-22 | 1,402 | 1,486 | 1,400 | 1,451 | 116,300 | 1,451 |
| 2021-03-19 | 1,365 | 1,423 | 1,336 | 1,423 | 101,000 | 1,423 |
| 2021-03-18 | 1,350 | 1,365 | 1,313 | 1,365 | 65,200 | 1,365 |
| 2021-03-17 | 1,326 | 1,358 | 1,306 | 1,334 | 38,700 | 1,334 |
| 2021-03-16 | 1,350 | 1,350 | 1,286 | 1,320 | 83,900 | 1,320 |
| 2021-03-15 | 1,260 | 1,370 | 1,256 | 1,356 | 174,900 | 1,356 |
| 2021-03-12 | 1,216 | 1,227 | 1,198 | 1,215 | 23,300 | 1,215 |
| 2021-03-11 | 1,180 | 1,216 | 1,176 | 1,210 | 28,300 | 1,210 |
| 2021-03-10 | 1,167 | 1,186 | 1,159 | 1,184 | 16,800 | 1,184 |
| 2021-03-09 | 1,161 | 1,167 | 1,150 | 1,160 | 10,600 | 1,160 |
| 2021-03-08 | 1,167 | 1,188 | 1,155 | 1,160 | 17,900 | 1,160 |
| 2021-03-05 | 1,165 | 1,165 | 1,125 | 1,156 | 18,600 | 1,156 |
| 2021-03-04 | 1,201 | 1,201 | 1,146 | 1,157 | 30,700 | 1,157 |
| 2021-03-03 | 1,217 | 1,217 | 1,194 | 1,215 | 10,500 | 1,215 |
| 2021-03-02 | 1,181 | 1,235 | 1,180 | 1,199 | 42,200 | 1,199 |
| 2021-03-01 | 1,161 | 1,183 | 1,152 | 1,180 | 17,300 | 1,180 |
| 2021-02-26 | 1,145 | 1,177 | 1,126 | 1,161 | 18,800 | 1,161 |
| 2021-02-25 | 1,141 | 1,190 | 1,141 | 1,160 | 11,300 | 1,160 |
| 2021-02-24 | 1,179 | 1,192 | 1,141 | 1,141 | 29,100 | 1,141 |
| 2021-02-22 | 1,162 | 1,199 | 1,162 | 1,198 | 27,800 | 1,198 |
| 2021-02-19 | 1,148 | 1,186 | 1,140 | 1,162 | 41,800 | 1,162 |
| 2021-02-18 | 1,155 | 1,168 | 1,138 | 1,159 | 35,200 | 1,159 |
| 2021-02-17 | 1,136 | 1,154 | 1,128 | 1,140 | 26,700 | 1,140 |
| 2021-02-16 | 1,186 | 1,186 | 1,120 | 1,135 | 49,000 | 1,135 |
| 2021-02-15 | 1,229 | 1,233 | 1,186 | 1,186 | 48,700 | 1,186 |
| 2021-02-12 | 1,172 | 1,244 | 1,172 | 1,241 | 71,200 | 1,241 |
| 2021-02-10 | 1,164 | 1,195 | 1,156 | 1,184 | 27,100 | 1,184 |
| 2021-02-09 | 1,170 | 1,175 | 1,150 | 1,164 | 17,500 | 1,164 |
| 2021-02-08 | 1,175 | 1,178 | 1,160 | 1,177 | 12,000 | 1,177 |
| 2021-02-05 | 1,166 | 1,170 | 1,151 | 1,170 | 13,700 | 1,170 |
| 2021-02-04 | 1,175 | 1,175 | 1,155 | 1,166 | 8,700 | 1,166 |
| 2021-02-03 | 1,159 | 1,176 | 1,155 | 1,176 | 12,100 | 1,176 |
| 2021-02-02 | 1,131 | 1,159 | 1,131 | 1,156 | 14,400 | 1,156 |
| 2021-02-01 | 1,131 | 1,140 | 1,120 | 1,134 | 11,900 | 1,134 |
| 2021-01-29 | 1,144 | 1,158 | 1,128 | 1,137 | 11,500 | 1,137 |
| 2021-01-28 | 1,159 | 1,159 | 1,121 | 1,155 | 21,100 | 1,155 |
| 2021-01-27 | 1,169 | 1,172 | 1,158 | 1,172 | 10,500 | 1,172 |
| 2021-01-26 | 1,190 | 1,190 | 1,152 | 1,160 | 20,000 | 1,160 |
| 2021-01-25 | 1,172 | 1,195 | 1,170 | 1,190 | 17,800 | 1,190 |
| 2021-01-22 | 1,149 | 1,170 | 1,143 | 1,164 | 19,700 | 1,164 |
| 2021-01-21 | 1,118 | 1,149 | 1,118 | 1,147 | 22,000 | 1,147 |
| 2021-01-20 | 1,133 | 1,144 | 1,110 | 1,125 | 19,500 | 1,125 |
| 2021-01-19 | 1,097 | 1,110 | 1,091 | 1,110 | 13,800 | 1,110 |
| 2021-01-18 | 1,085 | 1,094 | 1,074 | 1,089 | 26,200 | 1,089 |
| 2021-01-15 | 1,089 | 1,092 | 1,081 | 1,088 | 19,300 | 1,088 |
| 2021-01-14 | 1,095 | 1,105 | 1,073 | 1,074 | 28,700 | 1,074 |
| 2021-01-13 | 1,103 | 1,105 | 1,088 | 1,094 | 21,100 | 1,094 |
| 2021-01-12 | 1,106 | 1,106 | 1,090 | 1,101 | 23,000 | 1,101 |
| 2021-01-08 | 1,089 | 1,113 | 1,088 | 1,108 | 24,100 | 1,108 |
| 2021-01-07 | 1,091 | 1,100 | 1,090 | 1,090 | 14,100 | 1,090 |
| 2021-01-06 | 1,085 | 1,102 | 1,085 | 1,091 | 21,100 | 1,091 |
| 2021-01-05 | 1,100 | 1,110 | 1,080 | 1,101 | 38,500 | 1,101 |
| 2021-01-04 | 1,130 | 1,130 | 1,090 | 1,115 | 30,000 | 1,115 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株
