6454 マックス(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 | 1,912 | 1,943 | 1,905 | 1,920 | 42,700 | 1,920 |
| 2021-12-29 | 1,906 | 1,927 | 1,901 | 1,921 | 23,100 | 1,921 |
| 2021-12-28 | 1,882 | 1,919 | 1,882 | 1,918 | 38,600 | 1,918 |
| 2021-12-27 | 1,891 | 1,891 | 1,873 | 1,882 | 22,900 | 1,882 |
| 2021-12-24 | 1,858 | 1,884 | 1,856 | 1,868 | 32,200 | 1,868 |
| 2021-12-23 | 1,849 | 1,860 | 1,844 | 1,849 | 12,600 | 1,849 |
| 2021-12-22 | 1,846 | 1,856 | 1,834 | 1,845 | 22,800 | 1,845 |
| 2021-12-21 | 1,830 | 1,847 | 1,815 | 1,845 | 26,000 | 1,845 |
| 2021-12-20 | 1,835 | 1,848 | 1,807 | 1,807 | 21,100 | 1,807 |
| 2021-12-17 | 1,889 | 1,893 | 1,852 | 1,865 | 35,200 | 1,865 |
| 2021-12-16 | 1,894 | 1,906 | 1,882 | 1,891 | 47,500 | 1,891 |
| 2021-12-15 | 1,866 | 1,883 | 1,858 | 1,868 | 23,800 | 1,868 |
| 2021-12-14 | 1,856 | 1,871 | 1,840 | 1,866 | 22,800 | 1,866 |
| 2021-12-13 | 1,867 | 1,867 | 1,848 | 1,859 | 29,900 | 1,859 |
| 2021-12-10 | 1,865 | 1,880 | 1,851 | 1,861 | 62,400 | 1,861 |
| 2021-12-09 | 1,866 | 1,871 | 1,840 | 1,844 | 19,800 | 1,844 |
| 2021-12-08 | 1,889 | 1,889 | 1,866 | 1,876 | 63,600 | 1,876 |
| 2021-12-07 | 1,829 | 1,874 | 1,823 | 1,867 | 46,200 | 1,867 |
| 2021-12-06 | 1,808 | 1,824 | 1,799 | 1,810 | 39,500 | 1,810 |
| 2021-12-03 | 1,789 | 1,810 | 1,787 | 1,809 | 46,100 | 1,809 |
| 2021-12-02 | 1,759 | 1,802 | 1,759 | 1,787 | 70,200 | 1,787 |
| 2021-12-01 | 1,780 | 1,805 | 1,769 | 1,791 | 35,700 | 1,791 |
| 2021-11-30 | 1,821 | 1,835 | 1,788 | 1,795 | 84,900 | 1,795 |
| 2021-11-29 | 1,777 | 1,798 | 1,766 | 1,777 | 59,200 | 1,777 |
| 2021-11-26 | 1,854 | 1,854 | 1,802 | 1,817 | 28,000 | 1,817 |
| 2021-11-25 | 1,860 | 1,868 | 1,849 | 1,861 | 25,900 | 1,861 |
| 2021-11-24 | 1,861 | 1,874 | 1,850 | 1,851 | 24,900 | 1,851 |
| 2021-11-22 | 1,858 | 1,865 | 1,838 | 1,849 | 19,900 | 1,849 |
| 2021-11-19 | 1,851 | 1,861 | 1,841 | 1,852 | 26,700 | 1,852 |
| 2021-11-18 | 1,841 | 1,865 | 1,836 | 1,857 | 37,200 | 1,857 |
| 2021-11-17 | 1,862 | 1,863 | 1,830 | 1,830 | 27,000 | 1,830 |
| 2021-11-16 | 1,878 | 1,882 | 1,869 | 1,873 | 29,300 | 1,873 |
| 2021-11-15 | 1,900 | 1,906 | 1,874 | 1,878 | 43,200 | 1,878 |
| 2021-11-12 | 1,858 | 1,883 | 1,847 | 1,869 | 49,500 | 1,869 |
| 2021-11-11 | 1,839 | 1,868 | 1,838 | 1,855 | 34,600 | 1,855 |
| 2021-11-10 | 1,850 | 1,857 | 1,829 | 1,856 | 40,400 | 1,856 |
| 2021-11-09 | 1,858 | 1,863 | 1,825 | 1,846 | 54,600 | 1,846 |
| 2021-11-08 | 1,866 | 1,870 | 1,832 | 1,858 | 40,000 | 1,858 |
| 2021-11-05 | 1,870 | 1,872 | 1,833 | 1,866 | 71,400 | 1,866 |
| 2021-11-04 | 1,851 | 1,894 | 1,821 | 1,885 | 103,000 | 1,885 |
| 2021-11-02 | 1,848 | 1,858 | 1,813 | 1,827 | 59,500 | 1,827 |
| 2021-11-01 | 1,890 | 1,918 | 1,823 | 1,871 | 172,000 | 1,871 |
| 2021-10-29 | 1,782 | 1,810 | 1,768 | 1,810 | 107,800 | 1,810 |
| 2021-10-28 | 1,770 | 1,779 | 1,751 | 1,756 | 67,300 | 1,756 |
| 2021-10-27 | 1,780 | 1,785 | 1,768 | 1,781 | 30,100 | 1,781 |
| 2021-10-26 | 1,789 | 1,796 | 1,777 | 1,788 | 26,700 | 1,788 |
| 2021-10-25 | 1,769 | 1,781 | 1,763 | 1,777 | 26,700 | 1,777 |
| 2021-10-22 | 1,780 | 1,810 | 1,771 | 1,777 | 43,900 | 1,777 |
| 2021-10-21 | 1,789 | 1,797 | 1,777 | 1,782 | 39,300 | 1,782 |
| 2021-10-20 | 1,798 | 1,816 | 1,779 | 1,801 | 62,100 | 1,801 |
| 2021-10-19 | 1,784 | 1,797 | 1,780 | 1,788 | 39,000 | 1,788 |
| 2021-10-18 | 1,772 | 1,797 | 1,764 | 1,797 | 53,300 | 1,797 |
| 2021-10-15 | 1,762 | 1,787 | 1,758 | 1,781 | 55,600 | 1,781 |
| 2021-10-14 | 1,751 | 1,759 | 1,732 | 1,756 | 43,600 | 1,756 |
| 2021-10-13 | 1,759 | 1,778 | 1,748 | 1,766 | 64,300 | 1,766 |
| 2021-10-12 | 1,802 | 1,803 | 1,755 | 1,758 | 48,600 | 1,758 |
| 2021-10-11 | 1,810 | 1,826 | 1,794 | 1,820 | 61,600 | 1,820 |
| 2021-10-08 | 1,808 | 1,820 | 1,796 | 1,805 | 61,500 | 1,805 |
| 2021-10-07 | 1,809 | 1,820 | 1,794 | 1,795 | 48,800 | 1,795 |
| 2021-10-06 | 1,830 | 1,845 | 1,795 | 1,804 | 54,200 | 1,804 |
| 2021-10-05 | 1,842 | 1,842 | 1,800 | 1,818 | 98,200 | 1,818 |
| 2021-10-04 | 1,920 | 1,920 | 1,856 | 1,869 | 41,500 | 1,869 |
| 2021-10-01 | 1,948 | 1,951 | 1,886 | 1,896 | 74,200 | 1,896 |
| 2021-09-30 | 1,930 | 1,969 | 1,929 | 1,949 | 103,100 | 1,949 |
| 2021-09-29 | 1,926 | 1,936 | 1,891 | 1,936 | 105,900 | 1,936 |
| 2021-09-28 | 1,936 | 1,961 | 1,918 | 1,955 | 68,600 | 1,955 |
| 2021-09-27 | 1,993 | 1,993 | 1,940 | 1,946 | 54,800 | 1,946 |
| 2021-09-24 | 1,969 | 1,997 | 1,969 | 1,994 | 48,300 | 1,994 |
| 2021-09-22 | 1,970 | 1,973 | 1,949 | 1,949 | 44,900 | 1,949 |
| 2021-09-21 | 1,964 | 1,999 | 1,952 | 1,987 | 43,100 | 1,987 |
| 2021-09-17 | 1,999 | 2,010 | 1,977 | 2,009 | 70,900 | 2,009 |
| 2021-09-16 | 2,006 | 2,028 | 1,983 | 1,999 | 73,000 | 1,999 |
| 2021-09-15 | 1,985 | 2,001 | 1,969 | 1,997 | 70,000 | 1,997 |
| 2021-09-14 | 2,000 | 2,023 | 1,996 | 2,017 | 106,100 | 2,017 |
| 2021-09-13 | 1,983 | 2,000 | 1,978 | 2,000 | 52,400 | 2,000 |
| 2021-09-10 | 1,968 | 2,000 | 1,965 | 2,000 | 91,000 | 2,000 |
| 2021-09-09 | 1,974 | 1,976 | 1,951 | 1,972 | 42,900 | 1,972 |
| 2021-09-08 | 1,985 | 1,998 | 1,973 | 1,986 | 47,300 | 1,986 |
| 2021-09-07 | 1,950 | 1,994 | 1,950 | 1,983 | 73,100 | 1,983 |
| 2021-09-06 | 1,960 | 1,960 | 1,934 | 1,959 | 39,900 | 1,959 |
| 2021-09-03 | 1,904 | 1,946 | 1,899 | 1,944 | 44,900 | 1,944 |
| 2021-09-02 | 1,888 | 1,920 | 1,869 | 1,920 | 47,000 | 1,920 |
| 2021-09-01 | 1,908 | 1,916 | 1,886 | 1,896 | 34,700 | 1,896 |
| 2021-08-31 | 1,926 | 1,950 | 1,915 | 1,927 | 60,100 | 1,927 |
| 2021-08-30 | 1,881 | 1,923 | 1,881 | 1,923 | 58,300 | 1,923 |
| 2021-08-27 | 1,856 | 1,877 | 1,852 | 1,872 | 45,900 | 1,872 |
| 2021-08-26 | 1,855 | 1,867 | 1,848 | 1,863 | 30,100 | 1,863 |
| 2021-08-25 | 1,857 | 1,862 | 1,831 | 1,857 | 40,600 | 1,857 |
| 2021-08-24 | 1,844 | 1,857 | 1,829 | 1,856 | 56,700 | 1,856 |
| 2021-08-23 | 1,851 | 1,851 | 1,826 | 1,841 | 51,400 | 1,841 |
| 2021-08-20 | 1,825 | 1,848 | 1,820 | 1,826 | 35,500 | 1,826 |
| 2021-08-19 | 1,838 | 1,843 | 1,826 | 1,838 | 27,200 | 1,838 |
| 2021-08-18 | 1,857 | 1,858 | 1,833 | 1,843 | 30,100 | 1,843 |
| 2021-08-17 | 1,868 | 1,874 | 1,852 | 1,857 | 42,200 | 1,857 |
| 2021-08-16 | 1,877 | 1,884 | 1,855 | 1,868 | 38,700 | 1,868 |
| 2021-08-13 | 1,896 | 1,901 | 1,871 | 1,879 | 19,100 | 1,879 |
| 2021-08-12 | 1,890 | 1,896 | 1,877 | 1,891 | 34,800 | 1,891 |
| 2021-08-11 | 1,870 | 1,893 | 1,870 | 1,892 | 35,600 | 1,892 |
| 2021-08-10 | 1,870 | 1,882 | 1,848 | 1,866 | 36,600 | 1,866 |
| 2021-08-06 | 1,873 | 1,873 | 1,849 | 1,860 | 27,600 | 1,860 |
| 2021-08-05 | 1,861 | 1,873 | 1,851 | 1,870 | 113,300 | 1,870 |
| 2021-08-04 | 1,866 | 1,875 | 1,857 | 1,867 | 75,400 | 1,867 |
| 2021-08-03 | 1,894 | 1,901 | 1,849 | 1,861 | 88,300 | 1,861 |
| 2021-08-02 | 1,881 | 1,901 | 1,834 | 1,897 | 105,100 | 1,897 |
| 2021-07-30 | 1,883 | 1,900 | 1,870 | 1,883 | 174,700 | 1,883 |
| 2021-07-29 | 1,885 | 1,890 | 1,850 | 1,887 | 61,100 | 1,887 |
| 2021-07-28 | 1,876 | 1,903 | 1,866 | 1,870 | 50,300 | 1,870 |
| 2021-07-27 | 1,891 | 1,897 | 1,871 | 1,880 | 63,000 | 1,880 |
| 2021-07-26 | 1,836 | 1,868 | 1,822 | 1,866 | 66,600 | 1,866 |
| 2021-07-21 | 1,823 | 1,835 | 1,807 | 1,817 | 38,600 | 1,817 |
| 2021-07-20 | 1,779 | 1,809 | 1,770 | 1,802 | 67,700 | 1,802 |
| 2021-07-19 | 1,820 | 1,828 | 1,802 | 1,816 | 50,100 | 1,816 |
| 2021-07-16 | 1,811 | 1,844 | 1,811 | 1,830 | 55,300 | 1,830 |
| 2021-07-15 | 1,850 | 1,853 | 1,823 | 1,830 | 42,700 | 1,830 |
| 2021-07-14 | 1,841 | 1,875 | 1,838 | 1,850 | 40,600 | 1,850 |
| 2021-07-13 | 1,834 | 1,858 | 1,821 | 1,847 | 49,600 | 1,847 |
| 2021-07-12 | 1,820 | 1,857 | 1,801 | 1,837 | 136,200 | 1,837 |
| 2021-07-09 | 1,729 | 1,754 | 1,698 | 1,740 | 114,500 | 1,740 |
| 2021-07-08 | 1,760 | 1,783 | 1,755 | 1,755 | 37,300 | 1,755 |
| 2021-07-07 | 1,759 | 1,782 | 1,750 | 1,774 | 37,400 | 1,774 |
| 2021-07-06 | 1,799 | 1,799 | 1,766 | 1,774 | 15,000 | 1,774 |
| 2021-07-05 | 1,798 | 1,811 | 1,787 | 1,797 | 29,200 | 1,797 |
| 2021-07-02 | 1,791 | 1,805 | 1,786 | 1,800 | 36,100 | 1,800 |
| 2021-07-01 | 1,821 | 1,821 | 1,788 | 1,789 | 49,900 | 1,789 |
| 2021-06-30 | 1,783 | 1,826 | 1,781 | 1,822 | 85,200 | 1,822 |
| 2021-06-29 | 1,781 | 1,782 | 1,764 | 1,778 | 39,800 | 1,778 |
| 2021-06-28 | 1,798 | 1,807 | 1,782 | 1,798 | 38,700 | 1,798 |
| 2021-06-25 | 1,797 | 1,805 | 1,761 | 1,799 | 53,400 | 1,799 |
| 2021-06-24 | 1,792 | 1,792 | 1,763 | 1,781 | 31,900 | 1,781 |
| 2021-06-23 | 1,813 | 1,829 | 1,793 | 1,800 | 67,500 | 1,800 |
| 2021-06-22 | 1,782 | 1,802 | 1,763 | 1,792 | 86,900 | 1,792 |
| 2021-06-21 | 1,720 | 1,740 | 1,676 | 1,730 | 95,300 | 1,730 |
| 2021-06-18 | 1,760 | 1,780 | 1,746 | 1,756 | 56,200 | 1,756 |
| 2021-06-17 | 1,730 | 1,754 | 1,714 | 1,747 | 74,800 | 1,747 |
| 2021-06-16 | 1,681 | 1,715 | 1,680 | 1,709 | 73,200 | 1,709 |
| 2021-06-15 | 1,673 | 1,678 | 1,659 | 1,675 | 31,600 | 1,675 |
| 2021-06-14 | 1,675 | 1,677 | 1,660 | 1,662 | 14,900 | 1,662 |
| 2021-06-11 | 1,668 | 1,675 | 1,647 | 1,673 | 43,500 | 1,673 |
| 2021-06-10 | 1,691 | 1,691 | 1,655 | 1,662 | 24,100 | 1,662 |
| 2021-06-09 | 1,675 | 1,676 | 1,654 | 1,668 | 23,200 | 1,668 |
| 2021-06-08 | 1,672 | 1,690 | 1,665 | 1,676 | 17,800 | 1,676 |
| 2021-06-07 | 1,689 | 1,694 | 1,672 | 1,679 | 50,200 | 1,679 |
| 2021-06-04 | 1,669 | 1,699 | 1,663 | 1,699 | 42,200 | 1,699 |
| 2021-06-03 | 1,692 | 1,703 | 1,671 | 1,673 | 24,800 | 1,673 |
| 2021-06-02 | 1,680 | 1,699 | 1,674 | 1,690 | 38,900 | 1,690 |
| 2021-06-01 | 1,687 | 1,687 | 1,664 | 1,680 | 31,500 | 1,680 |
| 2021-05-31 | 1,683 | 1,683 | 1,656 | 1,677 | 58,000 | 1,677 |
| 2021-05-28 | 1,679 | 1,685 | 1,663 | 1,677 | 75,500 | 1,677 |
| 2021-05-27 | 1,662 | 1,665 | 1,632 | 1,646 | 83,300 | 1,646 |
| 2021-05-26 | 1,670 | 1,679 | 1,663 | 1,665 | 45,300 | 1,665 |
| 2021-05-25 | 1,660 | 1,678 | 1,658 | 1,669 | 49,000 | 1,669 |
| 2021-05-24 | 1,662 | 1,688 | 1,657 | 1,671 | 57,100 | 1,671 |
| 2021-05-21 | 1,667 | 1,673 | 1,653 | 1,663 | 54,300 | 1,663 |
| 2021-05-20 | 1,636 | 1,665 | 1,633 | 1,658 | 61,500 | 1,658 |
| 2021-05-19 | 1,635 | 1,646 | 1,617 | 1,625 | 80,100 | 1,625 |
| 2021-05-18 | 1,636 | 1,648 | 1,621 | 1,638 | 38,300 | 1,638 |
| 2021-05-17 | 1,614 | 1,633 | 1,611 | 1,622 | 63,700 | 1,622 |
| 2021-05-14 | 1,639 | 1,647 | 1,624 | 1,624 | 41,300 | 1,624 |
| 2021-05-13 | 1,609 | 1,649 | 1,609 | 1,614 | 66,200 | 1,614 |
| 2021-05-12 | 1,638 | 1,662 | 1,597 | 1,619 | 62,000 | 1,619 |
| 2021-05-11 | 1,665 | 1,674 | 1,634 | 1,638 | 63,300 | 1,638 |
| 2021-05-10 | 1,680 | 1,680 | 1,658 | 1,665 | 51,400 | 1,665 |
| 2021-05-07 | 1,672 | 1,689 | 1,658 | 1,664 | 77,700 | 1,664 |
| 2021-05-06 | 1,673 | 1,679 | 1,651 | 1,664 | 108,800 | 1,664 |
| 2021-04-30 | 1,658 | 1,692 | 1,645 | 1,673 | 189,500 | 1,673 |
| 2021-04-28 | 1,573 | 1,600 | 1,561 | 1,571 | 85,500 | 1,571 |
| 2021-04-27 | 1,608 | 1,608 | 1,573 | 1,573 | 52,900 | 1,573 |
| 2021-04-26 | 1,589 | 1,615 | 1,582 | 1,604 | 82,400 | 1,604 |
| 2021-04-23 | 1,590 | 1,590 | 1,570 | 1,582 | 23,200 | 1,582 |
| 2021-04-22 | 1,603 | 1,611 | 1,586 | 1,601 | 39,300 | 1,601 |
| 2021-04-21 | 1,620 | 1,620 | 1,578 | 1,583 | 56,000 | 1,583 |
| 2021-04-20 | 1,642 | 1,642 | 1,618 | 1,634 | 64,500 | 1,634 |
| 2021-04-19 | 1,625 | 1,642 | 1,621 | 1,640 | 50,900 | 1,640 |
| 2021-04-16 | 1,638 | 1,642 | 1,613 | 1,617 | 35,400 | 1,617 |
| 2021-04-15 | 1,633 | 1,649 | 1,622 | 1,626 | 38,800 | 1,626 |
| 2021-04-14 | 1,627 | 1,634 | 1,606 | 1,633 | 60,300 | 1,633 |
| 2021-04-13 | 1,614 | 1,630 | 1,604 | 1,618 | 54,500 | 1,618 |
| 2021-04-12 | 1,609 | 1,609 | 1,580 | 1,602 | 47,200 | 1,602 |
| 2021-04-09 | 1,580 | 1,600 | 1,578 | 1,579 | 60,000 | 1,579 |
| 2021-04-08 | 1,608 | 1,621 | 1,577 | 1,579 | 65,800 | 1,579 |
| 2021-04-07 | 1,601 | 1,628 | 1,601 | 1,627 | 42,600 | 1,627 |
| 2021-04-06 | 1,612 | 1,630 | 1,587 | 1,601 | 71,600 | 1,601 |
| 2021-04-05 | 1,632 | 1,632 | 1,601 | 1,605 | 54,400 | 1,605 |
| 2021-04-02 | 1,625 | 1,640 | 1,617 | 1,636 | 35,000 | 1,636 |
| 2021-04-01 | 1,636 | 1,644 | 1,619 | 1,621 | 90,700 | 1,621 |
| 2021-03-31 | 1,624 | 1,642 | 1,607 | 1,637 | 96,300 | 1,637 |
| 2021-03-30 | 1,646 | 1,650 | 1,604 | 1,640 | 128,400 | 1,640 |
| 2021-03-29 | 1,682 | 1,695 | 1,644 | 1,669 | 109,500 | 1,669 |
| 2021-03-26 | 1,655 | 1,671 | 1,647 | 1,650 | 99,600 | 1,650 |
| 2021-03-25 | 1,647 | 1,661 | 1,631 | 1,639 | 81,000 | 1,639 |
| 2021-03-24 | 1,659 | 1,665 | 1,617 | 1,620 | 67,800 | 1,620 |
| 2021-03-23 | 1,713 | 1,714 | 1,670 | 1,673 | 64,700 | 1,673 |
| 2021-03-22 | 1,713 | 1,724 | 1,700 | 1,713 | 113,600 | 1,713 |
| 2021-03-19 | 1,681 | 1,739 | 1,674 | 1,735 | 164,700 | 1,735 |
| 2021-03-18 | 1,677 | 1,699 | 1,669 | 1,690 | 105,500 | 1,690 |
| 2021-03-17 | 1,680 | 1,699 | 1,674 | 1,692 | 50,100 | 1,692 |
| 2021-03-16 | 1,684 | 1,702 | 1,682 | 1,698 | 62,500 | 1,698 |
| 2021-03-15 | 1,670 | 1,692 | 1,660 | 1,692 | 70,100 | 1,692 |
| 2021-03-12 | 1,655 | 1,664 | 1,629 | 1,661 | 64,200 | 1,661 |
| 2021-03-11 | 1,664 | 1,673 | 1,656 | 1,662 | 56,700 | 1,662 |
| 2021-03-10 | 1,668 | 1,682 | 1,657 | 1,659 | 46,000 | 1,659 |
| 2021-03-09 | 1,661 | 1,670 | 1,649 | 1,664 | 71,900 | 1,664 |
| 2021-03-08 | 1,660 | 1,677 | 1,623 | 1,638 | 55,700 | 1,638 |
| 2021-03-05 | 1,621 | 1,647 | 1,615 | 1,644 | 87,600 | 1,644 |
| 2021-03-04 | 1,631 | 1,643 | 1,612 | 1,627 | 72,500 | 1,627 |
| 2021-03-03 | 1,623 | 1,640 | 1,613 | 1,628 | 59,800 | 1,628 |
| 2021-03-02 | 1,632 | 1,632 | 1,614 | 1,623 | 64,200 | 1,623 |
| 2021-03-01 | 1,618 | 1,633 | 1,616 | 1,627 | 74,700 | 1,627 |
| 2021-02-26 | 1,610 | 1,623 | 1,596 | 1,596 | 122,700 | 1,596 |
| 2021-02-25 | 1,613 | 1,626 | 1,604 | 1,609 | 86,500 | 1,609 |
| 2021-02-24 | 1,621 | 1,623 | 1,595 | 1,596 | 59,400 | 1,596 |
| 2021-02-22 | 1,621 | 1,629 | 1,614 | 1,614 | 44,700 | 1,614 |
| 2021-02-19 | 1,598 | 1,619 | 1,591 | 1,611 | 64,900 | 1,611 |
| 2021-02-18 | 1,610 | 1,613 | 1,598 | 1,605 | 60,500 | 1,605 |
| 2021-02-17 | 1,612 | 1,625 | 1,601 | 1,611 | 38,900 | 1,611 |
| 2021-02-16 | 1,640 | 1,640 | 1,600 | 1,608 | 49,900 | 1,608 |
| 2021-02-15 | 1,617 | 1,642 | 1,616 | 1,636 | 43,100 | 1,636 |
| 2021-02-12 | 1,610 | 1,626 | 1,606 | 1,611 | 36,400 | 1,611 |
| 2021-02-10 | 1,621 | 1,625 | 1,607 | 1,608 | 52,700 | 1,608 |
| 2021-02-09 | 1,668 | 1,668 | 1,615 | 1,628 | 81,800 | 1,628 |
| 2021-02-08 | 1,619 | 1,643 | 1,615 | 1,641 | 65,700 | 1,641 |
| 2021-02-05 | 1,614 | 1,620 | 1,605 | 1,617 | 48,400 | 1,617 |
| 2021-02-04 | 1,600 | 1,620 | 1,594 | 1,617 | 41,600 | 1,617 |
| 2021-02-03 | 1,608 | 1,608 | 1,595 | 1,599 | 50,200 | 1,599 |
| 2021-02-02 | 1,598 | 1,619 | 1,589 | 1,607 | 98,500 | 1,607 |
| 2021-02-01 | 1,673 | 1,673 | 1,601 | 1,601 | 195,800 | 1,601 |
| 2021-01-29 | 1,517 | 1,528 | 1,504 | 1,521 | 157,800 | 1,521 |
| 2021-01-28 | 1,484 | 1,532 | 1,476 | 1,520 | 312,300 | 1,520 |
| 2021-01-27 | 1,469 | 1,497 | 1,465 | 1,491 | 108,800 | 1,491 |
| 2021-01-26 | 1,469 | 1,480 | 1,457 | 1,466 | 89,100 | 1,466 |
| 2021-01-25 | 1,441 | 1,465 | 1,429 | 1,462 | 82,300 | 1,462 |
| 2021-01-22 | 1,440 | 1,449 | 1,427 | 1,441 | 57,300 | 1,441 |
| 2021-01-21 | 1,427 | 1,461 | 1,427 | 1,452 | 93,700 | 1,452 |
| 2021-01-20 | 1,416 | 1,431 | 1,407 | 1,428 | 109,100 | 1,428 |
| 2021-01-19 | 1,441 | 1,446 | 1,421 | 1,421 | 51,700 | 1,421 |
| 2021-01-18 | 1,442 | 1,449 | 1,436 | 1,441 | 38,200 | 1,441 |
| 2021-01-15 | 1,448 | 1,457 | 1,440 | 1,449 | 67,400 | 1,449 |
| 2021-01-14 | 1,451 | 1,470 | 1,441 | 1,450 | 114,400 | 1,450 |
| 2021-01-13 | 1,429 | 1,453 | 1,423 | 1,447 | 98,300 | 1,447 |
| 2021-01-12 | 1,428 | 1,443 | 1,416 | 1,431 | 122,700 | 1,431 |
| 2021-01-08 | 1,436 | 1,442 | 1,419 | 1,433 | 88,600 | 1,433 |
| 2021-01-07 | 1,463 | 1,472 | 1,432 | 1,436 | 155,700 | 1,436 |
| 2021-01-06 | 1,418 | 1,444 | 1,409 | 1,436 | 98,200 | 1,436 |
| 2021-01-05 | 1,407 | 1,432 | 1,403 | 1,421 | 90,100 | 1,421 |
| 2021-01-04 | 1,449 | 1,449 | 1,401 | 1,412 | 108,200 | 1,412 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株