7265 エイケン工業(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 | 2,390 | 2,422 | 2,380 | 2,422 | 900 | 2,422 |
| 2021-12-29 | 2,330 | 2,360 | 2,330 | 2,340 | 1,500 | 2,340 |
| 2021-12-28 | 2,335 | 2,360 | 2,301 | 2,330 | 4,000 | 2,330 |
| 2021-12-27 | 2,354 | 2,370 | 2,320 | 2,321 | 1,900 | 2,321 |
| 2021-12-24 | 2,424 | 2,425 | 2,355 | 2,355 | 2,000 | 2,355 |
| 2021-12-23 | 2,400 | 2,405 | 2,400 | 2,405 | 400 | 2,405 |
| 2021-12-22 | 2,370 | 2,436 | 2,368 | 2,436 | 1,500 | 2,436 |
| 2021-12-21 | 2,450 | 2,450 | 2,369 | 2,373 | 2,400 | 2,373 |
| 2021-12-20 | 2,546 | 2,546 | 2,450 | 2,450 | 1,700 | 2,450 |
| 2021-12-17 | 2,525 | 2,536 | 2,470 | 2,536 | 1,500 | 2,536 |
| 2021-12-16 | 2,535 | 2,550 | 2,502 | 2,502 | 1,800 | 2,502 |
| 2021-12-15 | 2,510 | 2,535 | 2,510 | 2,535 | 400 | 2,535 |
| 2021-12-14 | 2,504 | 2,548 | 2,494 | 2,535 | 1,800 | 2,535 |
| 2021-12-13 | 2,634 | 2,634 | 2,471 | 2,494 | 5,600 | 2,494 |
| 2021-12-10 | 2,611 | 2,638 | 2,562 | 2,595 | 4,400 | 2,595 |
| 2021-12-09 | 2,635 | 2,789 | 2,595 | 2,641 | 39,300 | 2,641 |
| 2021-12-08 | 2,990 | 3,135 | 2,975 | 3,125 | 20,400 | 3,125 |
| 2021-12-07 | 2,820 | 2,882 | 2,796 | 2,838 | 2,000 | 2,838 |
| 2021-12-06 | 2,773 | 2,849 | 2,773 | 2,781 | 2,700 | 2,781 |
| 2021-12-03 | 2,774 | 2,774 | 2,770 | 2,773 | 700 | 2,773 |
| 2021-12-02 | 2,729 | 2,797 | 2,700 | 2,797 | 600 | 2,797 |
| 2021-12-01 | 2,767 | 2,776 | 2,684 | 2,727 | 2,500 | 2,727 |
| 2021-11-30 | 2,700 | 2,832 | 2,681 | 2,832 | 2,200 | 2,832 |
| 2021-11-29 | 2,750 | 2,821 | 2,650 | 2,650 | 5,200 | 2,650 |
| 2021-11-26 | 2,922 | 2,922 | 2,792 | 2,831 | 6,700 | 2,831 |
| 2021-11-25 | 2,965 | 2,965 | 2,898 | 2,948 | 1,600 | 2,948 |
| 2021-11-24 | 2,980 | 3,010 | 2,940 | 2,946 | 2,300 | 2,946 |
| 2021-11-22 | 2,946 | 3,000 | 2,860 | 3,000 | 2,700 | 3,000 |
| 2021-11-19 | 2,994 | 2,994 | 2,944 | 2,946 | 1,300 | 2,946 |
| 2021-11-18 | 2,951 | 2,996 | 2,943 | 2,953 | 3,900 | 2,953 |
| 2021-11-17 | 2,990 | 2,990 | 2,951 | 2,951 | 3,000 | 2,951 |
| 2021-11-16 | 2,973 | 2,999 | 2,973 | 2,992 | 2,000 | 2,992 |
| 2021-11-15 | 3,045 | 3,055 | 2,950 | 2,960 | 3,800 | 2,960 |
| 2021-11-12 | 3,080 | 3,080 | 3,005 | 3,045 | 3,300 | 3,045 |
| 2021-11-11 | 2,985 | 3,045 | 2,985 | 3,040 | 1,400 | 3,040 |
| 2021-11-10 | 3,045 | 3,045 | 2,956 | 2,995 | 3,100 | 2,995 |
| 2021-11-09 | 3,125 | 3,130 | 3,020 | 3,045 | 5,000 | 3,045 |
| 2021-11-08 | 3,175 | 3,175 | 3,160 | 3,160 | 900 | 3,160 |
| 2021-11-05 | 3,190 | 3,200 | 3,140 | 3,140 | 4,300 | 3,140 |
| 2021-11-04 | 3,255 | 3,255 | 3,190 | 3,190 | 3,400 | 3,190 |
| 2021-11-02 | 3,220 | 3,235 | 3,185 | 3,235 | 3,600 | 3,235 |
| 2021-11-01 | 3,320 | 3,325 | 3,130 | 3,220 | 8,800 | 3,220 |
| 2021-10-29 | 3,410 | 3,470 | 3,120 | 3,285 | 22,200 | 3,285 |
| 2021-10-28 | 3,530 | 3,605 | 3,385 | 3,510 | 22,800 | 3,510 |
| 2021-10-27 | 4,090 | 4,215 | 4,085 | 4,160 | 15,300 | 4,160 |
| 2021-10-26 | 4,095 | 4,120 | 4,005 | 4,090 | 5,300 | 4,090 |
| 2021-10-25 | 4,000 | 4,100 | 3,995 | 4,095 | 8,700 | 4,095 |
| 2021-10-22 | 3,910 | 4,005 | 3,900 | 3,995 | 6,600 | 3,995 |
| 2021-10-21 | 4,010 | 4,050 | 3,965 | 3,965 | 10,800 | 3,965 |
| 2021-10-20 | 4,155 | 4,175 | 4,035 | 4,050 | 8,800 | 4,050 |
| 2021-10-19 | 4,215 | 4,300 | 4,130 | 4,150 | 6,600 | 4,150 |
| 2021-10-18 | 4,270 | 4,380 | 4,160 | 4,190 | 8,000 | 4,190 |
| 2021-10-15 | 4,340 | 4,390 | 4,250 | 4,270 | 5,500 | 4,270 |
| 2021-10-14 | 4,440 | 4,440 | 4,300 | 4,340 | 2,500 | 4,340 |
| 2021-10-13 | 4,435 | 4,445 | 4,380 | 4,385 | 4,000 | 4,385 |
| 2021-10-12 | 4,400 | 4,440 | 4,380 | 4,440 | 2,400 | 4,440 |
| 2021-10-11 | 4,400 | 4,445 | 4,395 | 4,435 | 2,200 | 4,435 |
| 2021-10-08 | 4,445 | 4,445 | 4,380 | 4,440 | 4,800 | 4,440 |
| 2021-10-07 | 4,400 | 4,450 | 4,330 | 4,330 | 3,100 | 4,330 |
| 2021-10-06 | 4,440 | 4,460 | 4,395 | 4,400 | 4,500 | 4,400 |
| 2021-10-05 | 4,400 | 4,445 | 4,305 | 4,400 | 5,400 | 4,400 |
| 2021-10-04 | 4,440 | 4,475 | 4,400 | 4,450 | 4,200 | 4,450 |
| 2021-10-01 | 4,350 | 4,435 | 4,330 | 4,350 | 6,600 | 4,350 |
| 2021-09-30 | 4,450 | 4,480 | 4,250 | 4,365 | 9,400 | 4,365 |
| 2021-09-29 | 4,080 | 4,300 | 4,070 | 4,240 | 9,200 | 4,240 |
| 2021-09-28 | 3,970 | 4,050 | 3,970 | 4,050 | 1,500 | 4,050 |
| 2021-09-27 | 3,950 | 4,045 | 3,950 | 3,965 | 2,900 | 3,965 |
| 2021-09-24 | 3,905 | 3,980 | 3,905 | 3,935 | 2,400 | 3,935 |
| 2021-09-22 | 4,010 | 4,030 | 3,885 | 3,885 | 3,100 | 3,885 |
| 2021-09-21 | 3,975 | 4,005 | 3,925 | 4,005 | 3,200 | 4,005 |
| 2021-09-17 | 4,075 | 4,075 | 4,010 | 4,010 | 1,700 | 4,010 |
| 2021-09-16 | 4,050 | 4,075 | 4,045 | 4,075 | 1,200 | 4,075 |
| 2021-09-15 | 4,075 | 4,075 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2021-09-14 | 4,100 | 4,100 | 4,045 | 4,075 | 2,600 | 4,075 |
| 2021-09-13 | 4,000 | 4,100 | 4,000 | 4,070 | 5,100 | 4,070 |
| 2021-09-10 | 3,925 | 3,980 | 3,925 | 3,980 | 2,400 | 3,980 |
| 2021-09-09 | 3,880 | 4,010 | 3,880 | 3,905 | 3,100 | 3,905 |
| 2021-09-08 | 3,890 | 3,950 | 3,860 | 3,880 | 2,300 | 3,880 |
| 2021-09-07 | 3,935 | 4,050 | 3,805 | 3,850 | 5,400 | 3,850 |
| 2021-09-06 | 3,960 | 4,075 | 3,850 | 3,950 | 17,400 | 3,950 |
| 2021-09-03 | 3,755 | 4,400 | 3,755 | 4,100 | 27,400 | 4,100 |
| 2021-09-02 | 3,695 | 3,720 | 3,650 | 3,720 | 3,900 | 3,720 |
| 2021-09-01 | 3,630 | 3,670 | 3,625 | 3,660 | 3,600 | 3,660 |
| 2021-08-31 | 3,600 | 3,620 | 3,570 | 3,590 | 900 | 3,590 |
| 2021-08-30 | 3,600 | 3,600 | 3,550 | 3,570 | 1,500 | 3,570 |
| 2021-08-27 | 3,535 | 3,570 | 3,535 | 3,545 | 1,400 | 3,545 |
| 2021-08-26 | 3,565 | 3,565 | 3,530 | 3,535 | 1,600 | 3,535 |
| 2021-08-25 | 3,510 | 3,550 | 3,510 | 3,510 | 800 | 3,510 |
| 2021-08-24 | 3,440 | 3,485 | 3,440 | 3,485 | 500 | 3,485 |
| 2021-08-23 | 3,435 | 3,440 | 3,430 | 3,430 | 1,900 | 3,430 |
| 2021-08-20 | 3,430 | 3,435 | 3,410 | 3,430 | 1,800 | 3,430 |
| 2021-08-19 | 3,455 | 3,460 | 3,455 | 3,460 | 400 | 3,460 |
| 2021-08-18 | 3,410 | 3,455 | 3,405 | 3,455 | 900 | 3,455 |
| 2021-08-17 | 3,460 | 3,460 | 3,405 | 3,430 | 900 | 3,430 |
| 2021-08-16 | 3,505 | 3,510 | 3,460 | 3,460 | 700 | 3,460 |
| 2021-08-13 | 3,510 | 3,540 | 3,455 | 3,455 | 1,100 | 3,455 |
| 2021-08-12 | 3,540 | 3,540 | 3,485 | 3,530 | 1,200 | 3,530 |
| 2021-08-11 | 3,335 | 3,475 | 3,335 | 3,405 | 1,300 | 3,405 |
| 2021-08-10 | 3,360 | 3,455 | 3,335 | 3,335 | 3,000 | 3,335 |
| 2021-08-06 | 3,575 | 3,575 | 3,310 | 3,500 | 3,500 | 3,500 |
| 2021-08-05 | 3,595 | 3,610 | 3,595 | 3,610 | 300 | 3,610 |
| 2021-08-04 | 3,650 | 3,660 | 3,610 | 3,610 | 800 | 3,610 |
| 2021-08-03 | 3,620 | 3,660 | 3,575 | 3,660 | 700 | 3,660 |
| 2021-08-02 | 3,700 | 3,700 | 3,650 | 3,650 | 1,800 | 3,650 |
| 2021-07-30 | 3,490 | 3,560 | 3,490 | 3,560 | 1,000 | 3,560 |
| 2021-07-29 | 3,435 | 3,450 | 3,435 | 3,450 | 300 | 3,450 |
| 2021-07-28 | 3,430 | 3,430 | 3,415 | 3,420 | 600 | 3,420 |
| 2021-07-27 | 3,415 | 3,495 | 3,415 | 3,450 | 3,100 | 3,450 |
| 2021-07-26 | 3,330 | 3,415 | 3,330 | 3,415 | 2,600 | 3,415 |
| 2021-07-21 | 3,135 | 3,240 | 3,135 | 3,230 | 1,800 | 3,230 |
| 2021-07-20 | 3,120 | 3,170 | 3,120 | 3,135 | 800 | 3,135 |
| 2021-07-19 | 3,150 | 3,150 | 3,115 | 3,120 | 300 | 3,120 |
| 2021-07-16 | 3,155 | 3,160 | 3,150 | 3,160 | 1,200 | 3,160 |
| 2021-07-15 | 3,160 | 3,160 | 3,145 | 3,155 | 900 | 3,155 |
| 2021-07-14 | 3,140 | 3,165 | 3,140 | 3,150 | 900 | 3,150 |
| 2021-07-13 | 3,130 | 3,150 | 3,105 | 3,150 | 2,700 | 3,150 |
| 2021-07-12 | 3,065 | 3,130 | 3,065 | 3,080 | 700 | 3,080 |
| 2021-07-09 | 3,065 | 3,065 | 3,050 | 3,050 | 600 | 3,050 |
| 2021-07-08 | 3,075 | 3,075 | 3,070 | 3,070 | 500 | 3,070 |
| 2021-07-07 | 3,110 | 3,110 | 3,075 | 3,075 | 300 | 3,075 |
| 2021-07-06 | 3,065 | 3,100 | 3,065 | 3,100 | 1,200 | 3,100 |
| 2021-07-05 | 3,095 | 3,095 | 3,065 | 3,065 | 1,400 | 3,065 |
| 2021-07-02 | 3,095 | 3,095 | 3,055 | 3,080 | 2,200 | 3,080 |
| 2021-07-01 | 3,080 | 3,080 | 3,040 | 3,040 | 900 | 3,040 |
| 2021-06-30 | 3,030 | 3,040 | 3,030 | 3,040 | 600 | 3,040 |
| 2021-06-29 | 3,050 | 3,050 | 3,030 | 3,030 | 400 | 3,030 |
| 2021-06-28 | 3,045 | 3,045 | 3,015 | 3,015 | 400 | 3,015 |
| 2021-06-25 | 3,030 | 3,030 | 3,010 | 3,010 | 400 | 3,010 |
| 2021-06-24 | 2,990 | 3,030 | 2,990 | 3,030 | 700 | 3,030 |
| 2021-06-23 | 2,989 | 2,990 | 2,964 | 2,990 | 700 | 2,990 |
| 2021-06-22 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2021-06-21 | 2,995 | 2,995 | 2,950 | 2,955 | 2,600 | 2,955 |
| 2021-06-18 | 2,976 | 3,000 | 2,976 | 2,995 | 600 | 2,995 |
| 2021-06-17 | 2,953 | 2,991 | 2,953 | 2,991 | 300 | 2,991 |
| 2021-06-16 | 2,954 | 3,020 | 2,954 | 3,015 | 500 | 3,015 |
| 2021-06-15 | 2,995 | 3,000 | 2,942 | 2,989 | 1,100 | 2,989 |
| 2021-06-14 | 2,912 | 3,000 | 2,897 | 3,000 | 3,000 | 3,000 |
| 2021-06-11 | 2,955 | 2,962 | 2,955 | 2,962 | 700 | 2,962 |
| 2021-06-10 | 2,961 | 3,000 | 2,961 | 2,989 | 800 | 2,989 |
| 2021-06-09 | 2,991 | 2,991 | 2,933 | 2,971 | 2,200 | 2,971 |
| 2021-06-08 | 3,025 | 3,025 | 2,934 | 2,991 | 2,300 | 2,991 |
| 2021-06-07 | 3,095 | 3,095 | 2,909 | 2,988 | 8,000 | 2,988 |
| 2021-06-04 | 3,070 | 3,090 | 2,955 | 3,080 | 12,400 | 3,080 |
| 2021-06-03 | 2,889 | 2,980 | 2,883 | 2,980 | 5,900 | 2,980 |
| 2021-06-02 | 2,885 | 2,890 | 2,850 | 2,883 | 1,100 | 2,883 |
| 2021-06-01 | 2,820 | 2,896 | 2,820 | 2,885 | 2,500 | 2,885 |
| 2021-05-31 | 2,819 | 2,820 | 2,800 | 2,820 | 1,900 | 2,820 |
| 2021-05-28 | 2,796 | 2,819 | 2,785 | 2,819 | 1,300 | 2,819 |
| 2021-05-27 | 2,766 | 2,796 | 2,764 | 2,785 | 400 | 2,785 |
| 2021-05-26 | 2,780 | 2,780 | 2,770 | 2,770 | 200 | 2,770 |
| 2021-05-25 | 2,792 | 2,799 | 2,776 | 2,780 | 900 | 2,780 |
| 2021-05-24 | 2,779 | 2,797 | 2,779 | 2,796 | 400 | 2,796 |
| 2021-05-21 | 2,767 | 2,786 | 2,755 | 2,786 | 500 | 2,786 |
| 2021-05-20 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
| 2021-05-19 | 2,749 | 2,792 | 2,749 | 2,792 | 300 | 2,792 |
| 2021-05-18 | 2,743 | 2,796 | 2,718 | 2,718 | 900 | 2,718 |
| 2021-05-17 | - | - | - | 2,783 | - | 2,783 |
| 2021-05-14 | - | - | - | 2,783 | - | 2,783 |
| 2021-05-13 | 2,783 | 2,783 | 2,783 | 2,783 | 100 | 2,783 |
| 2021-05-12 | 2,790 | 2,790 | 2,740 | 2,740 | 300 | 2,740 |
| 2021-05-11 | 2,738 | 2,751 | 2,738 | 2,745 | 500 | 2,745 |
| 2021-05-10 | 2,800 | 2,800 | 2,788 | 2,788 | 300 | 2,788 |
| 2021-05-07 | 2,790 | 2,790 | 2,770 | 2,770 | 400 | 2,770 |
| 2021-05-06 | 2,800 | 2,800 | 2,700 | 2,792 | 2,600 | 2,792 |
| 2021-04-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,500 | 2,800 |
| 2021-04-28 | 2,635 | 2,786 | 2,635 | 2,786 | 2,900 | 2,786 |
| 2021-04-27 | 2,785 | 2,785 | 2,735 | 2,735 | 300 | 2,735 |
| 2021-04-26 | 2,785 | 2,785 | 2,785 | 2,785 | 300 | 2,785 |
| 2021-04-23 | 2,790 | 2,792 | 2,775 | 2,792 | 600 | 2,792 |
| 2021-04-22 | 2,798 | 2,798 | 2,798 | 2,798 | 100 | 2,798 |
| 2021-04-21 | 2,780 | 2,804 | 2,760 | 2,760 | 1,800 | 2,760 |
| 2021-04-20 | 2,778 | 2,810 | 2,778 | 2,808 | 1,300 | 2,808 |
| 2021-04-19 | 2,773 | 2,805 | 2,773 | 2,805 | 1,400 | 2,805 |
| 2021-04-16 | 2,799 | 2,799 | 2,780 | 2,780 | 400 | 2,780 |
| 2021-04-15 | 2,756 | 2,799 | 2,756 | 2,799 | 1,400 | 2,799 |
| 2021-04-14 | 2,721 | 2,721 | 2,721 | 2,721 | 100 | 2,721 |
| 2021-04-13 | - | - | - | 2,746 | - | 2,746 |
| 2021-04-12 | 2,746 | 2,746 | 2,746 | 2,746 | 100 | 2,746 |
| 2021-04-09 | 2,699 | 2,749 | 2,699 | 2,749 | 200 | 2,749 |
| 2021-04-08 | 2,720 | 2,720 | 2,720 | 2,720 | 1,100 | 2,720 |
| 2021-04-07 | 2,720 | 2,748 | 2,720 | 2,720 | 900 | 2,720 |
| 2021-04-06 | 2,728 | 2,740 | 2,728 | 2,740 | 700 | 2,740 |
| 2021-04-05 | 2,730 | 2,735 | 2,701 | 2,735 | 1,200 | 2,735 |
| 2021-04-02 | 2,710 | 2,738 | 2,700 | 2,735 | 500 | 2,735 |
| 2021-04-01 | 2,730 | 2,730 | 2,720 | 2,720 | 600 | 2,720 |
| 2021-03-31 | 2,729 | 2,729 | 2,690 | 2,720 | 1,300 | 2,720 |
| 2021-03-30 | 2,710 | 2,710 | 2,710 | 2,710 | 200 | 2,710 |
| 2021-03-29 | 2,690 | 2,739 | 2,690 | 2,722 | 700 | 2,722 |
| 2021-03-26 | 2,661 | 2,719 | 2,661 | 2,670 | 600 | 2,670 |
| 2021-03-25 | 2,719 | 2,719 | 2,650 | 2,650 | 800 | 2,650 |
| 2021-03-24 | 2,642 | 2,687 | 2,642 | 2,687 | 2,200 | 2,687 |
| 2021-03-23 | 2,780 | 2,788 | 2,625 | 2,739 | 9,600 | 2,739 |
| 2021-03-22 | 2,745 | 2,780 | 2,745 | 2,780 | 500 | 2,780 |
| 2021-03-19 | 2,726 | 2,745 | 2,726 | 2,744 | 1,600 | 2,744 |
| 2021-03-18 | 2,726 | 2,727 | 2,726 | 2,727 | 300 | 2,727 |
| 2021-03-17 | 2,700 | 2,729 | 2,686 | 2,690 | 1,700 | 2,690 |
| 2021-03-16 | - | - | - | 2,728 | - | 2,728 |
| 2021-03-15 | 2,700 | 2,728 | 2,700 | 2,728 | 900 | 2,728 |
| 2021-03-12 | 2,701 | 2,728 | 2,701 | 2,728 | 400 | 2,728 |
| 2021-03-11 | 2,744 | 2,744 | 2,710 | 2,739 | 400 | 2,739 |
| 2021-03-10 | - | - | - | 2,744 | - | 2,744 |
| 2021-03-09 | 2,720 | 2,744 | 2,700 | 2,744 | 600 | 2,744 |
| 2021-03-08 | 2,794 | 2,794 | 2,718 | 2,744 | 1,900 | 2,744 |
| 2021-03-05 | 2,719 | 2,795 | 2,699 | 2,795 | 4,100 | 2,795 |
| 2021-03-04 | 2,815 | 2,850 | 2,656 | 2,819 | 16,900 | 2,819 |
| 2021-03-03 | 2,650 | 2,799 | 2,618 | 2,715 | 9,100 | 2,715 |
| 2021-03-02 | 2,588 | 2,626 | 2,527 | 2,597 | 1,900 | 2,597 |
| 2021-03-01 | 2,548 | 2,577 | 2,515 | 2,577 | 1,900 | 2,577 |
| 2021-02-26 | 2,517 | 2,517 | 2,500 | 2,516 | 800 | 2,516 |
| 2021-02-25 | 2,571 | 2,571 | 2,523 | 2,524 | 1,200 | 2,524 |
| 2021-02-24 | 2,566 | 2,570 | 2,516 | 2,570 | 800 | 2,570 |
| 2021-02-22 | 2,575 | 2,575 | 2,530 | 2,566 | 800 | 2,566 |
| 2021-02-19 | 2,531 | 2,531 | 2,400 | 2,500 | 1,800 | 2,500 |
| 2021-02-18 | 2,578 | 2,589 | 2,539 | 2,543 | 1,000 | 2,543 |
| 2021-02-17 | 2,605 | 2,605 | 2,510 | 2,530 | 3,000 | 2,530 |
| 2021-02-16 | 2,572 | 2,605 | 2,571 | 2,605 | 900 | 2,605 |
| 2021-02-15 | 2,600 | 2,610 | 2,580 | 2,585 | 1,600 | 2,585 |
| 2021-02-12 | 2,560 | 2,580 | 2,560 | 2,580 | 500 | 2,580 |
| 2021-02-10 | 2,579 | 2,579 | 2,530 | 2,551 | 2,000 | 2,551 |
| 2021-02-09 | 2,530 | 2,550 | 2,530 | 2,550 | 900 | 2,550 |
| 2021-02-08 | 2,550 | 2,581 | 2,513 | 2,531 | 2,000 | 2,531 |
| 2021-02-05 | 2,520 | 2,520 | 2,500 | 2,500 | 1,900 | 2,500 |
| 2021-02-04 | 2,491 | 2,491 | 2,450 | 2,450 | 1,100 | 2,450 |
| 2021-02-03 | 2,441 | 2,441 | 2,441 | 2,441 | 100 | 2,441 |
| 2021-02-02 | 2,423 | 2,440 | 2,423 | 2,440 | 200 | 2,440 |
| 2021-02-01 | 2,470 | 2,470 | 2,421 | 2,421 | 800 | 2,421 |
| 2021-01-29 | 2,433 | 2,433 | 2,433 | 2,433 | 100 | 2,433 |
| 2021-01-28 | 2,476 | 2,476 | 2,431 | 2,450 | 400 | 2,450 |
| 2021-01-27 | 2,477 | 2,477 | 2,477 | 2,477 | 100 | 2,477 |
| 2021-01-26 | 2,499 | 2,499 | 2,449 | 2,477 | 1,000 | 2,477 |
| 2021-01-25 | 2,470 | 2,470 | 2,450 | 2,450 | 400 | 2,450 |
| 2021-01-22 | 2,420 | 2,420 | 2,420 | 2,420 | 100 | 2,420 |
| 2021-01-21 | - | - | - | 2,419 | - | 2,419 |
| 2021-01-20 | 2,429 | 2,432 | 2,419 | 2,419 | 700 | 2,419 |
| 2021-01-19 | 2,429 | 2,429 | 2,428 | 2,429 | 400 | 2,429 |
| 2021-01-18 | 2,428 | 2,435 | 2,428 | 2,430 | 700 | 2,430 |
| 2021-01-15 | 2,422 | 2,471 | 2,422 | 2,428 | 400 | 2,428 |
| 2021-01-14 | 2,455 | 2,455 | 2,431 | 2,436 | 1,400 | 2,436 |
| 2021-01-13 | 2,400 | 2,499 | 2,400 | 2,451 | 1,500 | 2,451 |
| 2021-01-12 | 2,400 | 2,400 | 2,380 | 2,400 | 400 | 2,400 |
| 2021-01-08 | 2,345 | 2,384 | 2,345 | 2,360 | 700 | 2,360 |
| 2021-01-07 | 2,322 | 2,345 | 2,322 | 2,342 | 300 | 2,342 |
| 2021-01-06 | 2,336 | 2,336 | 2,336 | 2,336 | 100 | 2,336 |
| 2021-01-05 | - | - | - | 2,330 | - | 2,330 |
| 2021-01-04 | 2,330 | 2,350 | 2,330 | 2,330 | 300 | 2,330 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
