4394 (株)エクスモーション 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 | 927 | 945 | 888 | 945 | 17,300 | 945 |
| 2021-12-29 | 898 | 1,022 | 888 | 935 | 52,700 | 935 |
| 2021-12-28 | 870 | 900 | 869 | 897 | 6,100 | 897 |
| 2021-12-27 | 851 | 868 | 843 | 867 | 9,900 | 867 |
| 2021-12-24 | 848 | 852 | 841 | 843 | 2,800 | 843 |
| 2021-12-23 | 839 | 849 | 835 | 847 | 6,100 | 847 |
| 2021-12-22 | 835 | 845 | 835 | 841 | 16,000 | 841 |
| 2021-12-21 | 840 | 841 | 820 | 841 | 6,000 | 841 |
| 2021-12-20 | 840 | 851 | 839 | 840 | 3,200 | 840 |
| 2021-12-17 | 870 | 870 | 842 | 848 | 11,700 | 848 |
| 2021-12-16 | 869 | 876 | 865 | 871 | 4,900 | 871 |
| 2021-12-15 | 862 | 875 | 862 | 866 | 3,800 | 866 |
| 2021-12-14 | 893 | 893 | 853 | 870 | 11,000 | 870 |
| 2021-12-13 | 901 | 905 | 890 | 902 | 2,000 | 902 |
| 2021-12-10 | 904 | 908 | 904 | 905 | 1,800 | 905 |
| 2021-12-09 | 903 | 918 | 902 | 904 | 2,200 | 904 |
| 2021-12-08 | 917 | 917 | 907 | 910 | 2,200 | 910 |
| 2021-12-07 | 897 | 918 | 885 | 912 | 9,800 | 912 |
| 2021-12-06 | 885 | 898 | 870 | 897 | 67,300 | 897 |
| 2021-12-03 | 943 | 956 | 940 | 945 | 4,700 | 945 |
| 2021-12-02 | 953 | 958 | 941 | 958 | 7,300 | 958 |
| 2021-12-01 | 976 | 976 | 942 | 968 | 9,400 | 968 |
| 2021-11-30 | 970 | 978 | 965 | 973 | 4,300 | 973 |
| 2021-11-29 | 964 | 990 | 961 | 973 | 8,500 | 973 |
| 2021-11-26 | 1,000 | 1,000 | 992 | 992 | 4,000 | 992 |
| 2021-11-25 | 1,002 | 1,004 | 993 | 1,001 | 1,600 | 1,001 |
| 2021-11-24 | 1,002 | 1,007 | 997 | 1,007 | 2,500 | 1,007 |
| 2021-11-22 | 1,003 | 1,007 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2021-11-19 | 1,004 | 1,005 | 1,001 | 1,002 | 1,500 | 1,002 |
| 2021-11-18 | 1,003 | 1,011 | 1,000 | 1,011 | 2,600 | 1,011 |
| 2021-11-17 | 1,010 | 1,010 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2021-11-16 | 1,018 | 1,018 | 1,012 | 1,015 | 2,100 | 1,015 |
| 2021-11-15 | 1,002 | 1,020 | 984 | 1,006 | 3,500 | 1,006 |
| 2021-11-12 | 1,002 | 1,006 | 1,000 | 1,002 | 1,500 | 1,002 |
| 2021-11-11 | 1,015 | 1,015 | 1,001 | 1,010 | 4,000 | 1,010 |
| 2021-11-10 | 1,016 | 1,034 | 1,014 | 1,014 | 3,500 | 1,014 |
| 2021-11-09 | 1,028 | 1,035 | 1,015 | 1,016 | 6,200 | 1,016 |
| 2021-11-08 | 1,013 | 1,030 | 1,010 | 1,030 | 9,500 | 1,030 |
| 2021-11-05 | 1,019 | 1,024 | 1,008 | 1,008 | 3,400 | 1,008 |
| 2021-11-04 | 1,009 | 1,023 | 1,001 | 1,023 | 5,500 | 1,023 |
| 2021-11-02 | 1,005 | 1,010 | 987 | 999 | 6,400 | 999 |
| 2021-11-01 | 1,006 | 1,012 | 994 | 1,005 | 1,900 | 1,005 |
| 2021-10-29 | 1,002 | 1,007 | 991 | 1,005 | 4,100 | 1,005 |
| 2021-10-28 | 995 | 1,000 | 995 | 996 | 700 | 996 |
| 2021-10-27 | 1,004 | 1,007 | 992 | 1,003 | 4,100 | 1,003 |
| 2021-10-26 | 1,002 | 1,002 | 994 | 995 | 1,600 | 995 |
| 2021-10-25 | 997 | 999 | 990 | 999 | 2,100 | 999 |
| 2021-10-22 | 992 | 1,005 | 992 | 997 | 1,800 | 997 |
| 2021-10-21 | 1,011 | 1,011 | 983 | 997 | 9,900 | 997 |
| 2021-10-20 | 1,011 | 1,011 | 1,005 | 1,007 | 1,700 | 1,007 |
| 2021-10-19 | 1,003 | 1,010 | 1,001 | 1,005 | 2,000 | 1,005 |
| 2021-10-18 | 1,010 | 1,010 | 1,000 | 1,001 | 1,800 | 1,001 |
| 2021-10-15 | 1,007 | 1,013 | 992 | 1,009 | 7,200 | 1,009 |
| 2021-10-14 | 1,039 | 1,046 | 1,000 | 1,001 | 6,800 | 1,001 |
| 2021-10-13 | 1,001 | 1,032 | 1,001 | 1,030 | 3,500 | 1,030 |
| 2021-10-12 | 1,012 | 1,012 | 994 | 1,000 | 7,500 | 1,000 |
| 2021-10-11 | 1,011 | 1,021 | 1,005 | 1,015 | 4,300 | 1,015 |
| 2021-10-08 | 1,023 | 1,030 | 1,011 | 1,012 | 6,500 | 1,012 |
| 2021-10-07 | 1,010 | 1,028 | 1,001 | 1,001 | 4,000 | 1,001 |
| 2021-10-06 | 1,020 | 1,024 | 991 | 1,015 | 16,700 | 1,015 |
| 2021-10-05 | 1,033 | 1,039 | 1,010 | 1,017 | 17,000 | 1,017 |
| 2021-10-04 | 1,104 | 1,140 | 1,037 | 1,046 | 43,900 | 1,046 |
| 2021-10-01 | 1,052 | 1,098 | 1,050 | 1,088 | 28,100 | 1,088 |
| 2021-09-30 | 1,029 | 1,073 | 1,022 | 1,057 | 19,400 | 1,057 |
| 2021-09-29 | 1,022 | 1,040 | 1,021 | 1,029 | 5,100 | 1,029 |
| 2021-09-28 | 1,059 | 1,059 | 1,027 | 1,041 | 13,300 | 1,041 |
| 2021-09-27 | 1,070 | 1,082 | 1,053 | 1,058 | 10,700 | 1,058 |
| 2021-09-24 | 1,070 | 1,088 | 1,060 | 1,062 | 10,900 | 1,062 |
| 2021-09-22 | 1,084 | 1,094 | 1,045 | 1,055 | 17,500 | 1,055 |
| 2021-09-21 | 1,090 | 1,106 | 1,072 | 1,085 | 22,800 | 1,085 |
| 2021-09-17 | 1,120 | 1,155 | 1,091 | 1,131 | 35,300 | 1,131 |
| 2021-09-16 | 1,205 | 1,211 | 1,105 | 1,130 | 50,600 | 1,130 |
| 2021-09-15 | 1,224 | 1,254 | 1,168 | 1,215 | 138,500 | 1,215 |
| 2021-09-14 | 1,122 | 1,355 | 1,100 | 1,300 | 375,400 | 1,300 |
| 2021-09-13 | 1,060 | 1,092 | 1,050 | 1,055 | 19,900 | 1,055 |
| 2021-09-10 | 1,050 | 1,064 | 1,040 | 1,060 | 6,500 | 1,060 |
| 2021-09-09 | 1,047 | 1,058 | 1,036 | 1,045 | 6,600 | 1,045 |
| 2021-09-08 | 1,020 | 1,054 | 1,015 | 1,054 | 16,800 | 1,054 |
| 2021-09-07 | 1,039 | 1,039 | 1,002 | 1,018 | 24,900 | 1,018 |
| 2021-09-06 | 1,022 | 1,045 | 1,015 | 1,032 | 16,500 | 1,032 |
| 2021-09-03 | 1,005 | 1,033 | 993 | 1,018 | 31,900 | 1,018 |
| 2021-09-02 | 1,044 | 1,050 | 997 | 998 | 49,100 | 998 |
| 2021-09-01 | 983 | 1,024 | 980 | 1,013 | 50,800 | 1,013 |
| 2021-08-31 | 1,005 | 1,005 | 948 | 980 | 83,300 | 980 |
| 2021-08-30 | 1,017 | 1,038 | 1,000 | 1,000 | 14,200 | 1,000 |
| 2021-08-27 | 1,003 | 1,015 | 1,000 | 1,013 | 5,400 | 1,013 |
| 2021-08-26 | 1,057 | 1,060 | 1,000 | 1,003 | 16,600 | 1,003 |
| 2021-08-25 | 1,040 | 1,050 | 1,030 | 1,045 | 3,000 | 1,045 |
| 2021-08-24 | 1,012 | 1,075 | 1,012 | 1,040 | 7,700 | 1,040 |
| 2021-08-23 | 1,000 | 1,007 | 997 | 1,004 | 3,800 | 1,004 |
| 2021-08-20 | 1,022 | 1,022 | 994 | 1,000 | 6,300 | 1,000 |
| 2021-08-19 | 1,030 | 1,039 | 1,017 | 1,022 | 2,000 | 1,022 |
| 2021-08-18 | 1,090 | 1,090 | 978 | 1,039 | 26,500 | 1,039 |
| 2021-08-17 | 1,110 | 1,133 | 1,037 | 1,092 | 14,800 | 1,092 |
| 2021-08-16 | 1,130 | 1,153 | 1,103 | 1,117 | 3,600 | 1,117 |
| 2021-08-13 | 1,157 | 1,157 | 1,142 | 1,142 | 900 | 1,142 |
| 2021-08-12 | 1,120 | 1,156 | 1,120 | 1,156 | 2,800 | 1,156 |
| 2021-08-11 | 1,106 | 1,120 | 1,106 | 1,120 | 1,600 | 1,120 |
| 2021-08-10 | 1,110 | 1,120 | 1,099 | 1,113 | 2,500 | 1,113 |
| 2021-08-06 | 1,102 | 1,119 | 1,092 | 1,098 | 1,700 | 1,098 |
| 2021-08-05 | 1,110 | 1,122 | 1,100 | 1,107 | 3,500 | 1,107 |
| 2021-08-04 | 1,167 | 1,168 | 1,097 | 1,110 | 6,900 | 1,110 |
| 2021-08-03 | 1,168 | 1,173 | 1,162 | 1,166 | 2,200 | 1,166 |
| 2021-08-02 | 1,198 | 1,214 | 1,150 | 1,180 | 8,800 | 1,180 |
| 2021-07-30 | 1,250 | 1,250 | 1,177 | 1,190 | 10,800 | 1,190 |
| 2021-07-29 | 1,271 | 1,279 | 1,257 | 1,257 | 1,700 | 1,257 |
| 2021-07-28 | 1,273 | 1,273 | 1,262 | 1,269 | 700 | 1,269 |
| 2021-07-27 | 1,288 | 1,288 | 1,274 | 1,274 | 1,600 | 1,274 |
| 2021-07-26 | 1,292 | 1,304 | 1,276 | 1,281 | 2,900 | 1,281 |
| 2021-07-21 | 1,282 | 1,292 | 1,282 | 1,292 | 700 | 1,292 |
| 2021-07-20 | 1,290 | 1,296 | 1,278 | 1,279 | 3,000 | 1,279 |
| 2021-07-19 | 1,303 | 1,304 | 1,297 | 1,297 | 4,700 | 1,297 |
| 2021-07-16 | 1,305 | 1,310 | 1,303 | 1,307 | 400 | 1,307 |
| 2021-07-15 | 1,310 | 1,322 | 1,304 | 1,305 | 1,200 | 1,305 |
| 2021-07-14 | 1,309 | 1,315 | 1,301 | 1,301 | 1,600 | 1,301 |
| 2021-07-13 | 1,327 | 1,330 | 1,300 | 1,316 | 2,300 | 1,316 |
| 2021-07-12 | 1,320 | 1,332 | 1,313 | 1,327 | 2,700 | 1,327 |
| 2021-07-09 | 1,304 | 1,316 | 1,285 | 1,316 | 5,100 | 1,316 |
| 2021-07-08 | 1,355 | 1,360 | 1,251 | 1,328 | 27,500 | 1,328 |
| 2021-07-07 | 1,355 | 1,367 | 1,355 | 1,357 | 3,900 | 1,357 |
| 2021-07-06 | 1,382 | 1,382 | 1,360 | 1,373 | 14,700 | 1,373 |
| 2021-07-05 | 1,391 | 1,407 | 1,362 | 1,381 | 45,700 | 1,381 |
| 2021-07-02 | 1,482 | 1,537 | 1,482 | 1,511 | 27,900 | 1,511 |
| 2021-07-01 | 1,478 | 1,487 | 1,448 | 1,470 | 9,400 | 1,470 |
| 2021-06-30 | 1,463 | 1,479 | 1,460 | 1,477 | 2,500 | 1,477 |
| 2021-06-29 | 1,450 | 1,484 | 1,448 | 1,463 | 3,200 | 1,463 |
| 2021-06-28 | 1,471 | 1,481 | 1,453 | 1,468 | 3,900 | 1,468 |
| 2021-06-25 | 1,477 | 1,488 | 1,469 | 1,471 | 7,900 | 1,471 |
| 2021-06-24 | 1,450 | 1,469 | 1,450 | 1,469 | 8,500 | 1,469 |
| 2021-06-23 | 1,415 | 1,430 | 1,413 | 1,430 | 2,500 | 1,430 |
| 2021-06-22 | 1,409 | 1,414 | 1,400 | 1,410 | 2,500 | 1,410 |
| 2021-06-21 | 1,390 | 1,401 | 1,385 | 1,389 | 1,200 | 1,389 |
| 2021-06-18 | 1,383 | 1,405 | 1,383 | 1,401 | 2,700 | 1,401 |
| 2021-06-17 | 1,402 | 1,402 | 1,381 | 1,383 | 1,000 | 1,383 |
| 2021-06-16 | 1,399 | 1,401 | 1,385 | 1,385 | 1,800 | 1,385 |
| 2021-06-15 | 1,377 | 1,399 | 1,377 | 1,399 | 2,000 | 1,399 |
| 2021-06-14 | 1,378 | 1,396 | 1,378 | 1,379 | 4,800 | 1,379 |
| 2021-06-11 | 1,399 | 1,400 | 1,380 | 1,391 | 2,700 | 1,391 |
| 2021-06-10 | 1,395 | 1,402 | 1,390 | 1,398 | 4,400 | 1,398 |
| 2021-06-09 | 1,394 | 1,394 | 1,391 | 1,391 | 300 | 1,391 |
| 2021-06-08 | 1,380 | 1,403 | 1,368 | 1,380 | 5,100 | 1,380 |
| 2021-06-07 | 1,375 | 1,400 | 1,370 | 1,371 | 3,900 | 1,371 |
| 2021-06-04 | 1,392 | 1,450 | 1,392 | 1,405 | 1,300 | 1,405 |
| 2021-06-03 | 1,405 | 1,416 | 1,395 | 1,395 | 1,400 | 1,395 |
| 2021-06-02 | 1,408 | 1,410 | 1,400 | 1,401 | 800 | 1,401 |
| 2021-06-01 | 1,390 | 1,433 | 1,386 | 1,410 | 9,500 | 1,410 |
| 2021-05-31 | 1,396 | 1,402 | 1,381 | 1,390 | 5,300 | 1,390 |
| 2021-05-28 | 1,407 | 1,407 | 1,395 | 1,399 | 3,600 | 1,399 |
| 2021-05-27 | 1,400 | 1,411 | 1,400 | 1,405 | 1,000 | 1,405 |
| 2021-05-26 | 1,412 | 1,412 | 1,400 | 1,400 | 2,400 | 1,400 |
| 2021-05-25 | 1,444 | 1,444 | 1,406 | 1,406 | 2,900 | 1,406 |
| 2021-05-24 | 1,416 | 1,425 | 1,410 | 1,425 | 700 | 1,425 |
| 2021-05-21 | 1,426 | 1,426 | 1,410 | 1,415 | 4,800 | 1,415 |
| 2021-05-20 | 1,415 | 1,430 | 1,415 | 1,429 | 1,100 | 1,429 |
| 2021-05-19 | 1,401 | 1,431 | 1,401 | 1,420 | 1,900 | 1,420 |
| 2021-05-18 | 1,405 | 1,414 | 1,380 | 1,406 | 2,000 | 1,406 |
| 2021-05-17 | 1,430 | 1,440 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2021-05-14 | 1,402 | 1,432 | 1,402 | 1,407 | 1,900 | 1,407 |
| 2021-05-13 | 1,409 | 1,440 | 1,390 | 1,402 | 4,900 | 1,402 |
| 2021-05-12 | 1,429 | 1,443 | 1,411 | 1,411 | 3,800 | 1,411 |
| 2021-05-11 | 1,461 | 1,461 | 1,423 | 1,423 | 3,200 | 1,423 |
| 2021-05-10 | 1,430 | 1,465 | 1,427 | 1,461 | 8,700 | 1,461 |
| 2021-05-07 | 1,421 | 1,427 | 1,405 | 1,408 | 800 | 1,408 |
| 2021-05-06 | 1,419 | 1,428 | 1,407 | 1,428 | 1,100 | 1,428 |
| 2021-04-30 | 1,410 | 1,414 | 1,410 | 1,414 | 300 | 1,414 |
| 2021-04-28 | 1,400 | 1,413 | 1,400 | 1,413 | 1,000 | 1,413 |
| 2021-04-27 | 1,402 | 1,418 | 1,398 | 1,401 | 2,200 | 1,401 |
| 2021-04-26 | 1,395 | 1,399 | 1,392 | 1,398 | 1,200 | 1,398 |
| 2021-04-23 | 1,391 | 1,405 | 1,380 | 1,384 | 7,600 | 1,384 |
| 2021-04-22 | 1,425 | 1,431 | 1,413 | 1,419 | 3,300 | 1,419 |
| 2021-04-21 | 1,424 | 1,432 | 1,401 | 1,409 | 7,100 | 1,409 |
| 2021-04-20 | 1,490 | 1,490 | 1,451 | 1,469 | 4,400 | 1,469 |
| 2021-04-19 | 1,485 | 1,494 | 1,463 | 1,487 | 2,800 | 1,487 |
| 2021-04-16 | 1,465 | 1,489 | 1,453 | 1,485 | 3,100 | 1,485 |
| 2021-04-15 | 1,481 | 1,497 | 1,460 | 1,483 | 3,600 | 1,483 |
| 2021-04-14 | 1,477 | 1,477 | 1,450 | 1,475 | 5,700 | 1,475 |
| 2021-04-13 | 1,500 | 1,500 | 1,480 | 1,483 | 4,600 | 1,483 |
| 2021-04-12 | 1,527 | 1,535 | 1,500 | 1,501 | 6,800 | 1,501 |
| 2021-04-09 | 1,539 | 1,540 | 1,516 | 1,527 | 5,000 | 1,527 |
| 2021-04-08 | 1,540 | 1,540 | 1,520 | 1,532 | 3,700 | 1,532 |
| 2021-04-07 | 1,529 | 1,550 | 1,521 | 1,526 | 5,000 | 1,526 |
| 2021-04-06 | 1,564 | 1,564 | 1,515 | 1,520 | 11,200 | 1,520 |
| 2021-04-05 | 1,580 | 1,587 | 1,520 | 1,554 | 46,600 | 1,554 |
| 2021-04-02 | 1,532 | 1,545 | 1,486 | 1,500 | 21,000 | 1,500 |
| 2021-04-01 | 1,474 | 1,530 | 1,474 | 1,500 | 14,400 | 1,500 |
| 2021-03-31 | 1,454 | 1,469 | 1,430 | 1,462 | 5,300 | 1,462 |
| 2021-03-30 | 1,448 | 1,459 | 1,428 | 1,454 | 2,300 | 1,454 |
| 2021-03-29 | 1,466 | 1,466 | 1,428 | 1,440 | 1,500 | 1,440 |
| 2021-03-26 | 1,436 | 1,440 | 1,436 | 1,440 | 800 | 1,440 |
| 2021-03-25 | 1,416 | 1,436 | 1,403 | 1,436 | 2,100 | 1,436 |
| 2021-03-24 | 1,433 | 1,433 | 1,412 | 1,414 | 2,000 | 1,414 |
| 2021-03-23 | 1,450 | 1,472 | 1,440 | 1,441 | 3,900 | 1,441 |
| 2021-03-22 | 1,442 | 1,450 | 1,430 | 1,449 | 3,400 | 1,449 |
| 2021-03-19 | 1,465 | 1,475 | 1,453 | 1,453 | 3,400 | 1,453 |
| 2021-03-18 | 1,475 | 1,475 | 1,461 | 1,473 | 1,200 | 1,473 |
| 2021-03-17 | 1,476 | 1,477 | 1,462 | 1,475 | 1,700 | 1,475 |
| 2021-03-16 | 1,468 | 1,470 | 1,451 | 1,457 | 2,800 | 1,457 |
| 2021-03-15 | 1,474 | 1,480 | 1,462 | 1,463 | 1,700 | 1,463 |
| 2021-03-12 | 1,464 | 1,464 | 1,441 | 1,460 | 2,200 | 1,460 |
| 2021-03-11 | 1,424 | 1,452 | 1,424 | 1,452 | 3,300 | 1,452 |
| 2021-03-10 | 1,420 | 1,435 | 1,419 | 1,422 | 3,400 | 1,422 |
| 2021-03-09 | 1,437 | 1,437 | 1,413 | 1,421 | 2,500 | 1,421 |
| 2021-03-08 | 1,455 | 1,455 | 1,410 | 1,438 | 2,700 | 1,438 |
| 2021-03-05 | 1,433 | 1,440 | 1,400 | 1,440 | 6,400 | 1,440 |
| 2021-03-04 | 1,452 | 1,452 | 1,431 | 1,447 | 3,500 | 1,447 |
| 2021-03-03 | 1,432 | 1,469 | 1,430 | 1,452 | 3,900 | 1,452 |
| 2021-03-02 | 1,420 | 1,455 | 1,420 | 1,445 | 8,700 | 1,445 |
| 2021-03-01 | 1,391 | 1,410 | 1,350 | 1,410 | 6,500 | 1,410 |
| 2021-02-26 | 1,345 | 1,391 | 1,345 | 1,373 | 3,100 | 1,373 |
| 2021-02-25 | 1,370 | 1,380 | 1,351 | 1,370 | 3,900 | 1,370 |
| 2021-02-24 | 1,406 | 1,406 | 1,364 | 1,364 | 9,700 | 1,364 |
| 2021-02-22 | 1,433 | 1,433 | 1,406 | 1,406 | 5,000 | 1,406 |
| 2021-02-19 | 1,423 | 1,430 | 1,410 | 1,423 | 2,300 | 1,423 |
| 2021-02-18 | 1,444 | 1,446 | 1,419 | 1,434 | 3,300 | 1,434 |
| 2021-02-17 | 1,434 | 1,455 | 1,433 | 1,441 | 3,900 | 1,441 |
| 2021-02-16 | 1,443 | 1,475 | 1,400 | 1,454 | 10,400 | 1,454 |
| 2021-02-15 | 1,455 | 1,455 | 1,418 | 1,449 | 2,900 | 1,449 |
| 2021-02-12 | 1,445 | 1,455 | 1,421 | 1,455 | 6,000 | 1,455 |
| 2021-02-10 | 1,441 | 1,470 | 1,435 | 1,445 | 3,900 | 1,445 |
| 2021-02-09 | 1,480 | 1,480 | 1,428 | 1,460 | 3,900 | 1,460 |
| 2021-02-08 | 1,484 | 1,500 | 1,452 | 1,461 | 5,700 | 1,461 |
| 2021-02-05 | 1,480 | 1,486 | 1,449 | 1,475 | 5,200 | 1,475 |
| 2021-02-04 | 1,438 | 1,478 | 1,430 | 1,466 | 8,000 | 1,466 |
| 2021-02-03 | 1,405 | 1,450 | 1,405 | 1,427 | 6,600 | 1,427 |
| 2021-02-02 | 1,379 | 1,399 | 1,378 | 1,399 | 2,300 | 1,399 |
| 2021-02-01 | 1,361 | 1,390 | 1,361 | 1,378 | 2,100 | 1,378 |
| 2021-01-29 | 1,439 | 1,444 | 1,372 | 1,390 | 10,900 | 1,390 |
| 2021-01-28 | 1,391 | 1,426 | 1,391 | 1,426 | 2,700 | 1,426 |
| 2021-01-27 | 1,449 | 1,449 | 1,423 | 1,444 | 700 | 1,444 |
| 2021-01-26 | 1,439 | 1,467 | 1,410 | 1,435 | 4,600 | 1,435 |
| 2021-01-25 | 1,439 | 1,461 | 1,377 | 1,409 | 9,500 | 1,409 |
| 2021-01-22 | 1,427 | 1,445 | 1,420 | 1,430 | 2,600 | 1,430 |
| 2021-01-21 | 1,400 | 1,443 | 1,400 | 1,427 | 9,200 | 1,427 |
| 2021-01-20 | 1,464 | 1,464 | 1,424 | 1,429 | 4,900 | 1,429 |
| 2021-01-19 | 1,428 | 1,483 | 1,427 | 1,460 | 3,500 | 1,460 |
| 2021-01-18 | 1,454 | 1,472 | 1,429 | 1,430 | 7,500 | 1,430 |
| 2021-01-15 | 1,482 | 1,500 | 1,410 | 1,477 | 16,300 | 1,477 |
| 2021-01-14 | 1,548 | 1,548 | 1,470 | 1,497 | 11,100 | 1,497 |
| 2021-01-13 | 1,550 | 1,550 | 1,500 | 1,508 | 10,700 | 1,508 |
| 2021-01-12 | 1,521 | 1,563 | 1,495 | 1,543 | 25,100 | 1,543 |
| 2021-01-08 | 1,462 | 1,496 | 1,459 | 1,495 | 14,400 | 1,495 |
| 2021-01-07 | 1,450 | 1,457 | 1,430 | 1,450 | 6,800 | 1,450 |
| 2021-01-06 | 1,430 | 1,449 | 1,430 | 1,447 | 3,600 | 1,447 |
| 2021-01-05 | 1,440 | 1,450 | 1,421 | 1,425 | 2,700 | 1,425 |
| 2021-01-04 | 1,450 | 1,450 | 1,402 | 1,448 | 2,600 | 1,448 |
分割・併合履歴 ： [2019-05-29]1株→2株
