7525 リックス(株) 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 | 1,485 | 1,494 | 1,483 | 1,493 | 3,800 | 1,493 |
| 2021-12-29 | 1,475 | 1,492 | 1,471 | 1,485 | 7,200 | 1,485 |
| 2021-12-28 | 1,475 | 1,478 | 1,470 | 1,475 | 6,200 | 1,475 |
| 2021-12-27 | 1,485 | 1,489 | 1,467 | 1,470 | 13,300 | 1,470 |
| 2021-12-24 | 1,490 | 1,493 | 1,481 | 1,485 | 4,700 | 1,485 |
| 2021-12-23 | 1,502 | 1,504 | 1,482 | 1,490 | 5,900 | 1,490 |
| 2021-12-22 | 1,482 | 1,503 | 1,482 | 1,488 | 10,600 | 1,488 |
| 2021-12-21 | 1,490 | 1,490 | 1,482 | 1,482 | 2,100 | 1,482 |
| 2021-12-20 | 1,510 | 1,520 | 1,491 | 1,491 | 2,200 | 1,491 |
| 2021-12-17 | 1,536 | 1,536 | 1,504 | 1,521 | 2,500 | 1,521 |
| 2021-12-16 | 1,501 | 1,537 | 1,498 | 1,533 | 9,900 | 1,533 |
| 2021-12-15 | 1,499 | 1,499 | 1,499 | 1,499 | 300 | 1,499 |
| 2021-12-14 | 1,501 | 1,512 | 1,496 | 1,500 | 2,000 | 1,500 |
| 2021-12-13 | 1,499 | 1,510 | 1,495 | 1,500 | 2,800 | 1,500 |
| 2021-12-10 | 1,583 | 1,583 | 1,499 | 1,499 | 9,200 | 1,499 |
| 2021-12-09 | 1,508 | 1,516 | 1,507 | 1,508 | 5,000 | 1,508 |
| 2021-12-08 | 1,501 | 1,507 | 1,497 | 1,507 | 4,000 | 1,507 |
| 2021-12-07 | 1,490 | 1,497 | 1,490 | 1,494 | 2,300 | 1,494 |
| 2021-12-06 | 1,493 | 1,499 | 1,487 | 1,490 | 4,200 | 1,490 |
| 2021-12-03 | 1,481 | 1,501 | 1,481 | 1,493 | 1,500 | 1,493 |
| 2021-12-02 | 1,475 | 1,497 | 1,475 | 1,486 | 4,200 | 1,486 |
| 2021-12-01 | 1,441 | 1,472 | 1,441 | 1,469 | 3,000 | 1,469 |
| 2021-11-30 | 1,467 | 1,486 | 1,436 | 1,443 | 6,000 | 1,443 |
| 2021-11-29 | 1,471 | 1,474 | 1,450 | 1,453 | 6,700 | 1,453 |
| 2021-11-26 | 1,486 | 1,488 | 1,471 | 1,471 | 4,300 | 1,471 |
| 2021-11-25 | 1,490 | 1,490 | 1,486 | 1,486 | 2,400 | 1,486 |
| 2021-11-24 | 1,492 | 1,498 | 1,483 | 1,490 | 5,200 | 1,490 |
| 2021-11-22 | 1,502 | 1,502 | 1,496 | 1,496 | 2,500 | 1,496 |
| 2021-11-19 | 1,514 | 1,514 | 1,498 | 1,502 | 1,300 | 1,502 |
| 2021-11-18 | 1,514 | 1,514 | 1,506 | 1,506 | 700 | 1,506 |
| 2021-11-17 | 1,527 | 1,527 | 1,505 | 1,505 | 2,100 | 1,505 |
| 2021-11-16 | 1,523 | 1,532 | 1,511 | 1,519 | 3,900 | 1,519 |
| 2021-11-15 | 1,524 | 1,538 | 1,516 | 1,520 | 2,200 | 1,520 |
| 2021-11-12 | 1,515 | 1,539 | 1,515 | 1,525 | 5,000 | 1,525 |
| 2021-11-11 | 1,514 | 1,523 | 1,511 | 1,515 | 7,700 | 1,515 |
| 2021-11-10 | 1,528 | 1,528 | 1,502 | 1,512 | 3,200 | 1,512 |
| 2021-11-09 | 1,547 | 1,547 | 1,516 | 1,516 | 4,100 | 1,516 |
| 2021-11-08 | 1,521 | 1,554 | 1,496 | 1,534 | 10,800 | 1,534 |
| 2021-11-05 | 1,505 | 1,508 | 1,491 | 1,491 | 1,900 | 1,491 |
| 2021-11-04 | 1,490 | 1,513 | 1,490 | 1,505 | 5,600 | 1,505 |
| 2021-11-02 | 1,498 | 1,498 | 1,485 | 1,485 | 4,800 | 1,485 |
| 2021-11-01 | 1,500 | 1,500 | 1,487 | 1,488 | 3,400 | 1,488 |
| 2021-10-29 | 1,486 | 1,488 | 1,486 | 1,487 | 700 | 1,487 |
| 2021-10-28 | 1,485 | 1,497 | 1,485 | 1,486 | 2,100 | 1,486 |
| 2021-10-27 | 1,490 | 1,499 | 1,486 | 1,486 | 1,100 | 1,486 |
| 2021-10-26 | 1,487 | 1,489 | 1,485 | 1,489 | 1,300 | 1,489 |
| 2021-10-25 | 1,484 | 1,488 | 1,484 | 1,484 | 1,300 | 1,484 |
| 2021-10-22 | 1,480 | 1,486 | 1,478 | 1,484 | 4,300 | 1,484 |
| 2021-10-21 | 1,488 | 1,494 | 1,480 | 1,480 | 4,400 | 1,480 |
| 2021-10-20 | 1,494 | 1,500 | 1,488 | 1,488 | 4,700 | 1,488 |
| 2021-10-19 | 1,493 | 1,503 | 1,492 | 1,494 | 2,300 | 1,494 |
| 2021-10-18 | 1,500 | 1,503 | 1,493 | 1,493 | 3,200 | 1,493 |
| 2021-10-15 | 1,519 | 1,519 | 1,500 | 1,506 | 1,500 | 1,506 |
| 2021-10-14 | 1,493 | 1,520 | 1,490 | 1,506 | 2,700 | 1,506 |
| 2021-10-13 | 1,500 | 1,501 | 1,491 | 1,493 | 1,800 | 1,493 |
| 2021-10-12 | 1,498 | 1,511 | 1,496 | 1,500 | 1,600 | 1,500 |
| 2021-10-11 | 1,490 | 1,508 | 1,490 | 1,498 | 1,600 | 1,498 |
| 2021-10-08 | 1,490 | 1,497 | 1,488 | 1,488 | 4,700 | 1,488 |
| 2021-10-07 | 1,490 | 1,499 | 1,490 | 1,492 | 3,600 | 1,492 |
| 2021-10-06 | 1,500 | 1,505 | 1,496 | 1,496 | 2,300 | 1,496 |
| 2021-10-05 | 1,508 | 1,510 | 1,496 | 1,496 | 5,400 | 1,496 |
| 2021-10-04 | 1,514 | 1,514 | 1,502 | 1,502 | 1,500 | 1,502 |
| 2021-10-01 | 1,527 | 1,527 | 1,510 | 1,513 | 5,100 | 1,513 |
| 2021-09-30 | 1,518 | 1,538 | 1,518 | 1,522 | 4,200 | 1,522 |
| 2021-09-29 | 1,511 | 1,526 | 1,511 | 1,517 | 4,700 | 1,517 |
| 2021-09-28 | 1,553 | 1,554 | 1,540 | 1,554 | 4,700 | 1,554 |
| 2021-09-27 | 1,551 | 1,555 | 1,544 | 1,547 | 5,000 | 1,547 |
| 2021-09-24 | 1,530 | 1,543 | 1,530 | 1,540 | 4,600 | 1,540 |
| 2021-09-22 | 1,530 | 1,534 | 1,528 | 1,528 | 3,900 | 1,528 |
| 2021-09-21 | 1,531 | 1,536 | 1,530 | 1,530 | 3,600 | 1,530 |
| 2021-09-17 | 1,534 | 1,538 | 1,533 | 1,538 | 5,200 | 1,538 |
| 2021-09-16 | 1,530 | 1,533 | 1,529 | 1,533 | 3,600 | 1,533 |
| 2021-09-15 | 1,527 | 1,531 | 1,527 | 1,531 | 2,700 | 1,531 |
| 2021-09-14 | 1,532 | 1,541 | 1,530 | 1,535 | 4,700 | 1,535 |
| 2021-09-13 | 1,539 | 1,539 | 1,523 | 1,532 | 11,800 | 1,532 |
| 2021-09-10 | 1,552 | 1,553 | 1,527 | 1,539 | 15,000 | 1,539 |
| 2021-09-09 | 1,558 | 1,568 | 1,542 | 1,548 | 8,200 | 1,548 |
| 2021-09-08 | 1,555 | 1,572 | 1,555 | 1,572 | 3,200 | 1,572 |
| 2021-09-07 | 1,549 | 1,566 | 1,546 | 1,566 | 3,900 | 1,566 |
| 2021-09-06 | 1,556 | 1,556 | 1,545 | 1,552 | 2,800 | 1,552 |
| 2021-09-03 | 1,546 | 1,554 | 1,546 | 1,553 | 2,100 | 1,553 |
| 2021-09-02 | 1,547 | 1,561 | 1,545 | 1,545 | 1,800 | 1,545 |
| 2021-09-01 | 1,570 | 1,574 | 1,550 | 1,551 | 4,200 | 1,551 |
| 2021-08-31 | 1,553 | 1,561 | 1,553 | 1,561 | 1,900 | 1,561 |
| 2021-08-30 | 1,546 | 1,553 | 1,543 | 1,553 | 2,500 | 1,553 |
| 2021-08-27 | 1,555 | 1,555 | 1,535 | 1,546 | 1,200 | 1,546 |
| 2021-08-26 | 1,557 | 1,557 | 1,548 | 1,555 | 1,600 | 1,555 |
| 2021-08-25 | 1,549 | 1,557 | 1,543 | 1,557 | 1,500 | 1,557 |
| 2021-08-24 | 1,548 | 1,549 | 1,533 | 1,549 | 2,400 | 1,549 |
| 2021-08-23 | 1,534 | 1,558 | 1,534 | 1,548 | 2,300 | 1,548 |
| 2021-08-20 | 1,535 | 1,536 | 1,526 | 1,534 | 1,800 | 1,534 |
| 2021-08-19 | 1,536 | 1,536 | 1,531 | 1,535 | 800 | 1,535 |
| 2021-08-18 | 1,534 | 1,536 | 1,525 | 1,536 | 1,100 | 1,536 |
| 2021-08-17 | 1,532 | 1,539 | 1,532 | 1,534 | 2,100 | 1,534 |
| 2021-08-16 | 1,564 | 1,564 | 1,547 | 1,547 | 1,200 | 1,547 |
| 2021-08-13 | 1,558 | 1,564 | 1,558 | 1,564 | 1,500 | 1,564 |
| 2021-08-12 | 1,542 | 1,558 | 1,542 | 1,558 | 1,500 | 1,558 |
| 2021-08-11 | 1,542 | 1,544 | 1,533 | 1,542 | 2,300 | 1,542 |
| 2021-08-10 | 1,530 | 1,559 | 1,530 | 1,545 | 5,200 | 1,545 |
| 2021-08-06 | 1,566 | 1,566 | 1,550 | 1,560 | 2,900 | 1,560 |
| 2021-08-05 | 1,570 | 1,612 | 1,552 | 1,566 | 23,400 | 1,566 |
| 2021-08-04 | 1,565 | 1,570 | 1,565 | 1,570 | 800 | 1,570 |
| 2021-08-03 | 1,581 | 1,581 | 1,565 | 1,565 | 1,900 | 1,565 |
| 2021-08-02 | 1,558 | 1,581 | 1,558 | 1,581 | 4,300 | 1,581 |
| 2021-07-30 | 1,565 | 1,570 | 1,557 | 1,557 | 2,000 | 1,557 |
| 2021-07-29 | 1,566 | 1,570 | 1,560 | 1,570 | 1,500 | 1,570 |
| 2021-07-28 | 1,571 | 1,579 | 1,558 | 1,566 | 3,800 | 1,566 |
| 2021-07-27 | 1,545 | 1,561 | 1,545 | 1,561 | 8,700 | 1,561 |
| 2021-07-26 | 1,527 | 1,535 | 1,527 | 1,535 | 6,600 | 1,535 |
| 2021-07-21 | 1,500 | 1,533 | 1,500 | 1,527 | 2,900 | 1,527 |
| 2021-07-20 | 1,510 | 1,510 | 1,500 | 1,500 | 4,900 | 1,500 |
| 2021-07-19 | 1,519 | 1,533 | 1,510 | 1,510 | 2,100 | 1,510 |
| 2021-07-16 | 1,520 | 1,524 | 1,519 | 1,519 | 2,400 | 1,519 |
| 2021-07-15 | 1,534 | 1,534 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2021-07-14 | 1,522 | 1,535 | 1,522 | 1,534 | 1,500 | 1,534 |
| 2021-07-13 | 1,517 | 1,524 | 1,516 | 1,521 | 1,800 | 1,521 |
| 2021-07-12 | 1,516 | 1,524 | 1,501 | 1,517 | 7,300 | 1,517 |
| 2021-07-09 | 1,513 | 1,522 | 1,505 | 1,505 | 7,100 | 1,505 |
| 2021-07-08 | 1,526 | 1,528 | 1,518 | 1,518 | 2,200 | 1,518 |
| 2021-07-07 | 1,536 | 1,554 | 1,526 | 1,526 | 2,700 | 1,526 |
| 2021-07-06 | 1,550 | 1,550 | 1,542 | 1,545 | 500 | 1,545 |
| 2021-07-05 | 1,550 | 1,559 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2021-07-02 | 1,536 | 1,550 | 1,536 | 1,550 | 800 | 1,550 |
| 2021-07-01 | 1,558 | 1,561 | 1,536 | 1,536 | 4,300 | 1,536 |
| 2021-06-30 | 1,570 | 1,586 | 1,562 | 1,562 | 3,700 | 1,562 |
| 2021-06-29 | 1,579 | 1,647 | 1,545 | 1,570 | 15,900 | 1,570 |
| 2021-06-28 | 1,547 | 1,547 | 1,540 | 1,547 | 5,000 | 1,547 |
| 2021-06-25 | 1,537 | 1,543 | 1,536 | 1,537 | 2,300 | 1,537 |
| 2021-06-24 | 1,511 | 1,536 | 1,511 | 1,536 | 1,500 | 1,536 |
| 2021-06-23 | 1,506 | 1,511 | 1,503 | 1,511 | 1,100 | 1,511 |
| 2021-06-22 | 1,508 | 1,519 | 1,506 | 1,506 | 2,400 | 1,506 |
| 2021-06-21 | 1,523 | 1,523 | 1,502 | 1,502 | 3,800 | 1,502 |
| 2021-06-18 | 1,516 | 1,524 | 1,516 | 1,524 | 1,500 | 1,524 |
| 2021-06-17 | 1,530 | 1,530 | 1,498 | 1,516 | 3,400 | 1,516 |
| 2021-06-16 | 1,537 | 1,547 | 1,537 | 1,537 | 2,500 | 1,537 |
| 2021-06-15 | 1,540 | 1,543 | 1,537 | 1,537 | 1,700 | 1,537 |
| 2021-06-14 | 1,541 | 1,541 | 1,537 | 1,540 | 1,100 | 1,540 |
| 2021-06-11 | 1,549 | 1,549 | 1,545 | 1,545 | 3,100 | 1,545 |
| 2021-06-10 | 1,546 | 1,548 | 1,543 | 1,548 | 1,600 | 1,548 |
| 2021-06-09 | 1,549 | 1,549 | 1,545 | 1,546 | 500 | 1,546 |
| 2021-06-08 | 1,540 | 1,549 | 1,540 | 1,549 | 1,300 | 1,549 |
| 2021-06-07 | 1,549 | 1,550 | 1,540 | 1,540 | 2,200 | 1,540 |
| 2021-06-04 | 1,548 | 1,548 | 1,537 | 1,544 | 600 | 1,544 |
| 2021-06-03 | 1,533 | 1,548 | 1,533 | 1,548 | 1,500 | 1,548 |
| 2021-06-02 | 1,535 | 1,541 | 1,532 | 1,533 | 2,100 | 1,533 |
| 2021-06-01 | 1,544 | 1,545 | 1,544 | 1,544 | 2,100 | 1,544 |
| 2021-05-31 | 1,532 | 1,536 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2021-05-28 | 1,531 | 1,541 | 1,525 | 1,530 | 2,700 | 1,530 |
| 2021-05-27 | 1,539 | 1,539 | 1,531 | 1,531 | 1,600 | 1,531 |
| 2021-05-26 | 1,553 | 1,553 | 1,539 | 1,539 | 2,200 | 1,539 |
| 2021-05-25 | 1,550 | 1,550 | 1,541 | 1,543 | 1,600 | 1,543 |
| 2021-05-24 | 1,538 | 1,548 | 1,534 | 1,539 | 1,800 | 1,539 |
| 2021-05-21 | 1,526 | 1,542 | 1,526 | 1,530 | 1,700 | 1,530 |
| 2021-05-20 | 1,523 | 1,532 | 1,523 | 1,524 | 2,600 | 1,524 |
| 2021-05-19 | 1,521 | 1,525 | 1,517 | 1,517 | 1,400 | 1,517 |
| 2021-05-18 | 1,519 | 1,528 | 1,515 | 1,521 | 2,400 | 1,521 |
| 2021-05-17 | 1,529 | 1,529 | 1,508 | 1,513 | 2,800 | 1,513 |
| 2021-05-14 | 1,502 | 1,530 | 1,502 | 1,520 | 2,700 | 1,520 |
| 2021-05-13 | 1,503 | 1,550 | 1,498 | 1,498 | 9,500 | 1,498 |
| 2021-05-12 | 1,503 | 1,515 | 1,503 | 1,503 | 2,000 | 1,503 |
| 2021-05-11 | 1,505 | 1,509 | 1,503 | 1,503 | 2,500 | 1,503 |
| 2021-05-10 | 1,501 | 1,509 | 1,501 | 1,505 | 4,900 | 1,505 |
| 2021-05-07 | 1,501 | 1,501 | 1,499 | 1,499 | 1,600 | 1,499 |
| 2021-05-06 | 1,501 | 1,508 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2021-04-30 | 1,513 | 1,519 | 1,500 | 1,500 | 4,100 | 1,500 |
| 2021-04-28 | 1,520 | 1,523 | 1,513 | 1,513 | 3,900 | 1,513 |
| 2021-04-27 | 1,525 | 1,525 | 1,523 | 1,523 | 900 | 1,523 |
| 2021-04-26 | 1,531 | 1,549 | 1,526 | 1,529 | 2,800 | 1,529 |
| 2021-04-23 | 1,525 | 1,531 | 1,525 | 1,531 | 600 | 1,531 |
| 2021-04-22 | 1,527 | 1,535 | 1,525 | 1,525 | 2,600 | 1,525 |
| 2021-04-21 | 1,526 | 1,536 | 1,526 | 1,529 | 2,000 | 1,529 |
| 2021-04-20 | 1,550 | 1,550 | 1,537 | 1,537 | 1,700 | 1,537 |
| 2021-04-19 | 1,536 | 1,565 | 1,536 | 1,555 | 700 | 1,555 |
| 2021-04-16 | 1,545 | 1,545 | 1,536 | 1,536 | 1,600 | 1,536 |
| 2021-04-15 | 1,556 | 1,556 | 1,537 | 1,545 | 1,900 | 1,545 |
| 2021-04-14 | 1,561 | 1,561 | 1,557 | 1,561 | 800 | 1,561 |
| 2021-04-13 | 1,539 | 1,562 | 1,539 | 1,561 | 1,700 | 1,561 |
| 2021-04-12 | 1,540 | 1,544 | 1,535 | 1,544 | 1,100 | 1,544 |
| 2021-04-09 | 1,536 | 1,544 | 1,536 | 1,540 | 1,800 | 1,540 |
| 2021-04-08 | 1,570 | 1,570 | 1,545 | 1,545 | 5,300 | 1,545 |
| 2021-04-07 | 1,552 | 1,570 | 1,552 | 1,570 | 2,300 | 1,570 |
| 2021-04-06 | 1,575 | 1,577 | 1,555 | 1,555 | 4,300 | 1,555 |
| 2021-04-05 | 1,573 | 1,582 | 1,566 | 1,582 | 4,200 | 1,582 |
| 2021-04-02 | 1,567 | 1,568 | 1,554 | 1,567 | 2,900 | 1,567 |
| 2021-04-01 | 1,560 | 1,560 | 1,546 | 1,560 | 5,900 | 1,560 |
| 2021-03-31 | 1,576 | 1,581 | 1,542 | 1,552 | 7,700 | 1,552 |
| 2021-03-30 | 1,645 | 1,645 | 1,570 | 1,576 | 20,200 | 1,576 |
| 2021-03-29 | 1,674 | 1,674 | 1,629 | 1,668 | 63,100 | 1,668 |
| 2021-03-26 | 1,643 | 1,645 | 1,605 | 1,645 | 58,600 | 1,645 |
| 2021-03-25 | 1,585 | 1,618 | 1,585 | 1,603 | 9,800 | 1,603 |
| 2021-03-24 | 1,600 | 1,604 | 1,580 | 1,585 | 6,500 | 1,585 |
| 2021-03-23 | 1,616 | 1,616 | 1,605 | 1,610 | 5,500 | 1,610 |
| 2021-03-22 | 1,636 | 1,636 | 1,593 | 1,616 | 25,100 | 1,616 |
| 2021-03-19 | 1,603 | 1,609 | 1,570 | 1,609 | 51,300 | 1,609 |
| 2021-03-18 | 1,590 | 1,590 | 1,579 | 1,590 | 15,100 | 1,590 |
| 2021-03-17 | 1,582 | 1,590 | 1,571 | 1,590 | 11,100 | 1,590 |
| 2021-03-16 | 1,564 | 1,581 | 1,550 | 1,581 | 7,200 | 1,581 |
| 2021-03-15 | 1,566 | 1,566 | 1,551 | 1,562 | 12,900 | 1,562 |
| 2021-03-12 | 1,567 | 1,567 | 1,547 | 1,552 | 30,900 | 1,552 |
| 2021-03-11 | 1,548 | 1,553 | 1,538 | 1,553 | 8,400 | 1,553 |
| 2021-03-10 | 1,548 | 1,551 | 1,533 | 1,545 | 5,200 | 1,545 |
| 2021-03-09 | 1,529 | 1,545 | 1,518 | 1,545 | 9,100 | 1,545 |
| 2021-03-08 | 1,534 | 1,534 | 1,509 | 1,531 | 24,100 | 1,531 |
| 2021-03-05 | 1,502 | 1,512 | 1,492 | 1,512 | 32,300 | 1,512 |
| 2021-03-04 | 1,500 | 1,515 | 1,500 | 1,512 | 12,700 | 1,512 |
| 2021-03-03 | 1,503 | 1,517 | 1,500 | 1,512 | 17,600 | 1,512 |
| 2021-03-02 | 1,531 | 1,535 | 1,508 | 1,513 | 16,900 | 1,513 |
| 2021-03-01 | 1,612 | 1,612 | 1,522 | 1,535 | 19,900 | 1,535 |
| 2021-02-26 | 1,550 | 1,550 | 1,525 | 1,532 | 13,800 | 1,532 |
| 2021-02-25 | 1,551 | 1,564 | 1,548 | 1,551 | 8,100 | 1,551 |
| 2021-02-24 | 1,544 | 1,558 | 1,539 | 1,545 | 4,000 | 1,545 |
| 2021-02-22 | 1,550 | 1,551 | 1,543 | 1,544 | 3,500 | 1,544 |
| 2021-02-19 | 1,554 | 1,561 | 1,550 | 1,556 | 3,100 | 1,556 |
| 2021-02-18 | 1,591 | 1,600 | 1,553 | 1,563 | 2,900 | 1,563 |
| 2021-02-17 | 1,619 | 1,644 | 1,600 | 1,602 | 3,600 | 1,602 |
| 2021-02-16 | 1,644 | 1,650 | 1,615 | 1,619 | 3,300 | 1,619 |
| 2021-02-15 | 1,637 | 1,650 | 1,637 | 1,650 | 1,600 | 1,650 |
| 2021-02-12 | 1,659 | 1,659 | 1,622 | 1,643 | 2,200 | 1,643 |
| 2021-02-10 | 1,669 | 1,669 | 1,653 | 1,664 | 2,900 | 1,664 |
| 2021-02-09 | 1,675 | 1,675 | 1,614 | 1,669 | 4,400 | 1,669 |
| 2021-02-08 | 1,623 | 1,715 | 1,605 | 1,715 | 18,800 | 1,715 |
| 2021-02-05 | 1,599 | 1,610 | 1,586 | 1,610 | 2,500 | 1,610 |
| 2021-02-04 | 1,594 | 1,600 | 1,593 | 1,599 | 1,600 | 1,599 |
| 2021-02-03 | 1,629 | 1,629 | 1,594 | 1,596 | 1,500 | 1,596 |
| 2021-02-02 | 1,611 | 1,620 | 1,593 | 1,619 | 3,400 | 1,619 |
| 2021-02-01 | 1,590 | 1,600 | 1,590 | 1,593 | 2,500 | 1,593 |
| 2021-01-29 | 1,610 | 1,610 | 1,585 | 1,590 | 3,100 | 1,590 |
| 2021-01-28 | 1,552 | 1,613 | 1,552 | 1,613 | 9,500 | 1,613 |
| 2021-01-27 | 1,522 | 1,587 | 1,522 | 1,577 | 3,000 | 1,577 |
| 2021-01-26 | 1,516 | 1,526 | 1,514 | 1,522 | 5,500 | 1,522 |
| 2021-01-25 | 1,536 | 1,570 | 1,518 | 1,525 | 6,100 | 1,525 |
| 2021-01-22 | 1,525 | 1,593 | 1,525 | 1,536 | 2,900 | 1,536 |
| 2021-01-21 | 1,510 | 1,521 | 1,510 | 1,520 | 1,800 | 1,520 |
| 2021-01-20 | 1,515 | 1,515 | 1,511 | 1,511 | 1,800 | 1,511 |
| 2021-01-19 | 1,521 | 1,521 | 1,510 | 1,515 | 3,400 | 1,515 |
| 2021-01-18 | 1,541 | 1,541 | 1,521 | 1,521 | 1,200 | 1,521 |
| 2021-01-15 | 1,566 | 1,566 | 1,541 | 1,541 | 1,400 | 1,541 |
| 2021-01-14 | 1,564 | 1,575 | 1,564 | 1,566 | 2,000 | 1,566 |
| 2021-01-13 | 1,566 | 1,583 | 1,559 | 1,583 | 3,200 | 1,583 |
| 2021-01-12 | 1,558 | 1,577 | 1,558 | 1,565 | 3,000 | 1,565 |
| 2021-01-08 | 1,534 | 1,558 | 1,530 | 1,558 | 4,000 | 1,558 |
| 2021-01-07 | 1,545 | 1,565 | 1,537 | 1,545 | 5,900 | 1,545 |
| 2021-01-06 | 1,580 | 1,586 | 1,531 | 1,545 | 4,400 | 1,545 |
| 2021-01-05 | 1,581 | 1,589 | 1,581 | 1,581 | 1,300 | 1,581 |
| 2021-01-04 | 1,634 | 1,634 | 1,572 | 1,582 | 4,000 | 1,582 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
