7278 (株)エクセディ 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 | 1,665 | 1,673 | 1,656 | 1,665 | 91,100 | 1,665 |
| 2021-12-29 | 1,660 | 1,687 | 1,660 | 1,677 | 90,300 | 1,677 |
| 2021-12-28 | 1,674 | 1,677 | 1,647 | 1,658 | 218,300 | 1,658 |
| 2021-12-27 | 1,640 | 1,646 | 1,631 | 1,640 | 92,400 | 1,640 |
| 2021-12-24 | 1,638 | 1,651 | 1,635 | 1,649 | 124,700 | 1,649 |
| 2021-12-23 | 1,633 | 1,652 | 1,627 | 1,649 | 143,400 | 1,649 |
| 2021-12-22 | 1,642 | 1,647 | 1,626 | 1,638 | 157,900 | 1,638 |
| 2021-12-21 | 1,659 | 1,669 | 1,643 | 1,649 | 115,200 | 1,649 |
| 2021-12-20 | 1,715 | 1,715 | 1,658 | 1,658 | 93,600 | 1,658 |
| 2021-12-17 | 1,737 | 1,742 | 1,717 | 1,728 | 136,000 | 1,728 |
| 2021-12-16 | 1,743 | 1,750 | 1,728 | 1,731 | 71,200 | 1,731 |
| 2021-12-15 | 1,736 | 1,748 | 1,709 | 1,714 | 91,000 | 1,714 |
| 2021-12-14 | 1,736 | 1,753 | 1,736 | 1,743 | 107,200 | 1,743 |
| 2021-12-13 | 1,753 | 1,754 | 1,734 | 1,736 | 63,700 | 1,736 |
| 2021-12-10 | 1,759 | 1,760 | 1,739 | 1,747 | 137,000 | 1,747 |
| 2021-12-09 | 1,735 | 1,742 | 1,726 | 1,736 | 109,900 | 1,736 |
| 2021-12-08 | 1,699 | 1,737 | 1,696 | 1,733 | 123,100 | 1,733 |
| 2021-12-07 | 1,708 | 1,710 | 1,691 | 1,706 | 91,500 | 1,706 |
| 2021-12-06 | 1,672 | 1,702 | 1,672 | 1,694 | 111,600 | 1,694 |
| 2021-12-03 | 1,642 | 1,666 | 1,640 | 1,662 | 98,600 | 1,662 |
| 2021-12-02 | 1,609 | 1,649 | 1,594 | 1,632 | 178,600 | 1,632 |
| 2021-12-01 | 1,599 | 1,622 | 1,592 | 1,611 | 101,900 | 1,611 |
| 2021-11-30 | 1,660 | 1,678 | 1,610 | 1,610 | 161,500 | 1,610 |
| 2021-11-29 | 1,670 | 1,682 | 1,650 | 1,655 | 203,300 | 1,655 |
| 2021-11-26 | 1,707 | 1,713 | 1,670 | 1,677 | 128,300 | 1,677 |
| 2021-11-25 | 1,724 | 1,724 | 1,709 | 1,718 | 55,000 | 1,718 |
| 2021-11-24 | 1,730 | 1,746 | 1,717 | 1,723 | 86,800 | 1,723 |
| 2021-11-22 | 1,750 | 1,750 | 1,708 | 1,725 | 83,500 | 1,725 |
| 2021-11-19 | 1,730 | 1,752 | 1,722 | 1,750 | 120,700 | 1,750 |
| 2021-11-18 | 1,711 | 1,732 | 1,708 | 1,728 | 85,100 | 1,728 |
| 2021-11-17 | 1,730 | 1,738 | 1,718 | 1,726 | 77,300 | 1,726 |
| 2021-11-16 | 1,729 | 1,740 | 1,723 | 1,723 | 82,100 | 1,723 |
| 2021-11-15 | 1,720 | 1,726 | 1,710 | 1,714 | 57,500 | 1,714 |
| 2021-11-12 | 1,695 | 1,717 | 1,695 | 1,708 | 60,100 | 1,708 |
| 2021-11-11 | 1,697 | 1,705 | 1,685 | 1,694 | 53,800 | 1,694 |
| 2021-11-10 | 1,748 | 1,749 | 1,693 | 1,697 | 110,800 | 1,697 |
| 2021-11-09 | 1,752 | 1,759 | 1,729 | 1,731 | 100,300 | 1,731 |
| 2021-11-08 | 1,726 | 1,743 | 1,718 | 1,743 | 98,000 | 1,743 |
| 2021-11-05 | 1,714 | 1,720 | 1,706 | 1,715 | 145,400 | 1,715 |
| 2021-11-04 | 1,714 | 1,728 | 1,693 | 1,717 | 153,600 | 1,717 |
| 2021-11-02 | 1,696 | 1,700 | 1,675 | 1,689 | 156,500 | 1,689 |
| 2021-11-01 | 1,718 | 1,719 | 1,673 | 1,686 | 176,900 | 1,686 |
| 2021-10-29 | 1,725 | 1,728 | 1,680 | 1,693 | 167,200 | 1,693 |
| 2021-10-28 | 1,710 | 1,729 | 1,695 | 1,717 | 480,100 | 1,717 |
| 2021-10-27 | 1,724 | 1,734 | 1,696 | 1,715 | 141,400 | 1,715 |
| 2021-10-26 | 1,717 | 1,735 | 1,715 | 1,724 | 100,400 | 1,724 |
| 2021-10-25 | 1,721 | 1,740 | 1,710 | 1,711 | 102,300 | 1,711 |
| 2021-10-22 | 1,730 | 1,736 | 1,714 | 1,716 | 102,000 | 1,716 |
| 2021-10-21 | 1,745 | 1,768 | 1,738 | 1,741 | 145,400 | 1,741 |
| 2021-10-20 | 1,782 | 1,792 | 1,747 | 1,747 | 114,800 | 1,747 |
| 2021-10-19 | 1,802 | 1,802 | 1,766 | 1,772 | 102,200 | 1,772 |
| 2021-10-18 | 1,780 | 1,803 | 1,777 | 1,803 | 186,800 | 1,803 |
| 2021-10-15 | 1,740 | 1,760 | 1,736 | 1,760 | 104,200 | 1,760 |
| 2021-10-14 | 1,744 | 1,744 | 1,722 | 1,739 | 80,400 | 1,739 |
| 2021-10-13 | 1,745 | 1,754 | 1,722 | 1,744 | 145,300 | 1,744 |
| 2021-10-12 | 1,736 | 1,750 | 1,732 | 1,750 | 91,000 | 1,750 |
| 2021-10-11 | 1,719 | 1,743 | 1,718 | 1,743 | 100,500 | 1,743 |
| 2021-10-08 | 1,710 | 1,722 | 1,697 | 1,698 | 141,000 | 1,698 |
| 2021-10-07 | 1,692 | 1,700 | 1,674 | 1,674 | 106,900 | 1,674 |
| 2021-10-06 | 1,684 | 1,709 | 1,680 | 1,696 | 130,300 | 1,696 |
| 2021-10-05 | 1,672 | 1,685 | 1,665 | 1,670 | 141,600 | 1,670 |
| 2021-10-04 | 1,688 | 1,695 | 1,669 | 1,680 | 118,700 | 1,680 |
| 2021-10-01 | 1,700 | 1,702 | 1,665 | 1,673 | 207,000 | 1,673 |
| 2021-09-30 | 1,748 | 1,748 | 1,707 | 1,713 | 155,100 | 1,713 |
| 2021-09-29 | 1,741 | 1,755 | 1,731 | 1,751 | 252,100 | 1,751 |
| 2021-09-28 | 1,776 | 1,807 | 1,759 | 1,805 | 383,600 | 1,805 |
| 2021-09-27 | 1,750 | 1,763 | 1,749 | 1,758 | 147,200 | 1,758 |
| 2021-09-24 | 1,752 | 1,752 | 1,733 | 1,740 | 213,700 | 1,740 |
| 2021-09-22 | 1,748 | 1,753 | 1,721 | 1,721 | 188,500 | 1,721 |
| 2021-09-21 | 1,740 | 1,759 | 1,726 | 1,750 | 258,200 | 1,750 |
| 2021-09-17 | 1,770 | 1,773 | 1,755 | 1,760 | 233,600 | 1,760 |
| 2021-09-16 | 1,773 | 1,790 | 1,757 | 1,764 | 226,800 | 1,764 |
| 2021-09-15 | 1,750 | 1,773 | 1,749 | 1,764 | 188,900 | 1,764 |
| 2021-09-14 | 1,759 | 1,773 | 1,756 | 1,766 | 200,300 | 1,766 |
| 2021-09-13 | 1,740 | 1,754 | 1,736 | 1,754 | 166,600 | 1,754 |
| 2021-09-10 | 1,732 | 1,747 | 1,732 | 1,745 | 166,500 | 1,745 |
| 2021-09-09 | 1,738 | 1,745 | 1,718 | 1,726 | 160,700 | 1,726 |
| 2021-09-08 | 1,742 | 1,752 | 1,736 | 1,748 | 156,400 | 1,748 |
| 2021-09-07 | 1,739 | 1,748 | 1,731 | 1,738 | 142,900 | 1,738 |
| 2021-09-06 | 1,739 | 1,739 | 1,719 | 1,739 | 146,500 | 1,739 |
| 2021-09-03 | 1,696 | 1,723 | 1,693 | 1,714 | 162,100 | 1,714 |
| 2021-09-02 | 1,688 | 1,693 | 1,680 | 1,684 | 137,700 | 1,684 |
| 2021-09-01 | 1,668 | 1,690 | 1,666 | 1,688 | 122,100 | 1,688 |
| 2021-08-31 | 1,652 | 1,675 | 1,649 | 1,667 | 172,400 | 1,667 |
| 2021-08-30 | 1,650 | 1,667 | 1,648 | 1,663 | 161,000 | 1,663 |
| 2021-08-27 | 1,611 | 1,627 | 1,604 | 1,627 | 154,800 | 1,627 |
| 2021-08-26 | 1,619 | 1,624 | 1,610 | 1,615 | 107,400 | 1,615 |
| 2021-08-25 | 1,607 | 1,635 | 1,607 | 1,615 | 176,500 | 1,615 |
| 2021-08-24 | 1,610 | 1,627 | 1,608 | 1,615 | 168,600 | 1,615 |
| 2021-08-23 | 1,600 | 1,617 | 1,595 | 1,601 | 225,300 | 1,601 |
| 2021-08-20 | 1,632 | 1,635 | 1,580 | 1,581 | 453,700 | 1,581 |
| 2021-08-19 | 1,700 | 1,700 | 1,651 | 1,652 | 207,100 | 1,652 |
| 2021-08-18 | 1,695 | 1,717 | 1,693 | 1,710 | 252,000 | 1,710 |
| 2021-08-17 | 1,696 | 1,706 | 1,675 | 1,675 | 118,600 | 1,675 |
| 2021-08-16 | 1,685 | 1,690 | 1,673 | 1,686 | 170,600 | 1,686 |
| 2021-08-13 | 1,700 | 1,701 | 1,686 | 1,690 | 189,000 | 1,690 |
| 2021-08-12 | 1,696 | 1,711 | 1,693 | 1,711 | 158,000 | 1,711 |
| 2021-08-11 | 1,701 | 1,710 | 1,692 | 1,703 | 192,600 | 1,703 |
| 2021-08-10 | 1,710 | 1,724 | 1,680 | 1,681 | 230,900 | 1,681 |
| 2021-08-06 | 1,683 | 1,698 | 1,669 | 1,694 | 172,600 | 1,694 |
| 2021-08-05 | 1,681 | 1,691 | 1,677 | 1,682 | 151,400 | 1,682 |
| 2021-08-04 | 1,714 | 1,716 | 1,683 | 1,684 | 202,800 | 1,684 |
| 2021-08-03 | 1,708 | 1,726 | 1,701 | 1,719 | 203,300 | 1,719 |
| 2021-08-02 | 1,665 | 1,703 | 1,663 | 1,697 | 289,200 | 1,697 |
| 2021-07-30 | 1,683 | 1,688 | 1,643 | 1,653 | 482,000 | 1,653 |
| 2021-07-29 | 1,697 | 1,762 | 1,664 | 1,677 | 715,200 | 1,677 |
| 2021-07-28 | 1,741 | 1,768 | 1,731 | 1,753 | 397,400 | 1,753 |
| 2021-07-27 | 1,730 | 1,746 | 1,718 | 1,731 | 404,600 | 1,731 |
| 2021-07-26 | 1,708 | 1,718 | 1,690 | 1,710 | 394,300 | 1,710 |
| 2021-07-21 | 1,667 | 1,684 | 1,660 | 1,668 | 235,400 | 1,668 |
| 2021-07-20 | 1,642 | 1,643 | 1,617 | 1,635 | 225,600 | 1,635 |
| 2021-07-19 | 1,660 | 1,664 | 1,645 | 1,648 | 214,800 | 1,648 |
| 2021-07-16 | 1,651 | 1,686 | 1,647 | 1,683 | 246,500 | 1,683 |
| 2021-07-15 | 1,641 | 1,658 | 1,635 | 1,651 | 188,000 | 1,651 |
| 2021-07-14 | 1,650 | 1,671 | 1,642 | 1,656 | 218,800 | 1,656 |
| 2021-07-13 | 1,644 | 1,674 | 1,638 | 1,674 | 182,300 | 1,674 |
| 2021-07-12 | 1,641 | 1,645 | 1,629 | 1,638 | 214,700 | 1,638 |
| 2021-07-09 | 1,600 | 1,633 | 1,591 | 1,626 | 324,300 | 1,626 |
| 2021-07-08 | 1,618 | 1,628 | 1,606 | 1,609 | 203,900 | 1,609 |
| 2021-07-07 | 1,620 | 1,632 | 1,611 | 1,623 | 148,900 | 1,623 |
| 2021-07-06 | 1,638 | 1,644 | 1,627 | 1,632 | 85,900 | 1,632 |
| 2021-07-05 | 1,643 | 1,643 | 1,627 | 1,627 | 122,600 | 1,627 |
| 2021-07-02 | 1,640 | 1,648 | 1,632 | 1,636 | 121,900 | 1,636 |
| 2021-07-01 | 1,630 | 1,638 | 1,624 | 1,632 | 115,600 | 1,632 |
| 2021-06-30 | 1,643 | 1,653 | 1,629 | 1,629 | 170,400 | 1,629 |
| 2021-06-29 | 1,646 | 1,654 | 1,628 | 1,642 | 188,700 | 1,642 |
| 2021-06-28 | 1,661 | 1,671 | 1,653 | 1,663 | 150,500 | 1,663 |
| 2021-06-25 | 1,635 | 1,659 | 1,635 | 1,656 | 106,200 | 1,656 |
| 2021-06-24 | 1,633 | 1,648 | 1,629 | 1,631 | 125,700 | 1,631 |
| 2021-06-23 | 1,639 | 1,649 | 1,613 | 1,626 | 180,000 | 1,626 |
| 2021-06-22 | 1,638 | 1,658 | 1,620 | 1,642 | 302,000 | 1,642 |
| 2021-06-21 | 1,614 | 1,615 | 1,571 | 1,584 | 308,400 | 1,584 |
| 2021-06-18 | 1,667 | 1,667 | 1,631 | 1,637 | 498,500 | 1,637 |
| 2021-06-17 | 1,700 | 1,711 | 1,695 | 1,695 | 144,700 | 1,695 |
| 2021-06-16 | 1,713 | 1,735 | 1,708 | 1,720 | 151,000 | 1,720 |
| 2021-06-15 | 1,697 | 1,702 | 1,686 | 1,700 | 144,000 | 1,700 |
| 2021-06-14 | 1,723 | 1,730 | 1,685 | 1,698 | 226,000 | 1,698 |
| 2021-06-11 | 1,755 | 1,764 | 1,706 | 1,728 | 284,900 | 1,728 |
| 2021-06-10 | 1,752 | 1,785 | 1,744 | 1,773 | 230,600 | 1,773 |
| 2021-06-09 | 1,741 | 1,756 | 1,739 | 1,752 | 143,900 | 1,752 |
| 2021-06-08 | 1,746 | 1,764 | 1,737 | 1,738 | 191,700 | 1,738 |
| 2021-06-07 | 1,765 | 1,765 | 1,738 | 1,738 | 198,300 | 1,738 |
| 2021-06-04 | 1,713 | 1,760 | 1,710 | 1,754 | 276,700 | 1,754 |
| 2021-06-03 | 1,684 | 1,715 | 1,684 | 1,697 | 297,200 | 1,697 |
| 2021-06-02 | 1,639 | 1,674 | 1,629 | 1,672 | 253,700 | 1,672 |
| 2021-06-01 | 1,620 | 1,639 | 1,617 | 1,639 | 175,000 | 1,639 |
| 2021-05-31 | 1,621 | 1,627 | 1,601 | 1,605 | 174,900 | 1,605 |
| 2021-05-28 | 1,606 | 1,623 | 1,600 | 1,621 | 170,100 | 1,621 |
| 2021-05-27 | 1,611 | 1,621 | 1,585 | 1,585 | 206,800 | 1,585 |
| 2021-05-26 | 1,603 | 1,620 | 1,598 | 1,618 | 141,200 | 1,618 |
| 2021-05-25 | 1,632 | 1,638 | 1,617 | 1,617 | 165,300 | 1,617 |
| 2021-05-24 | 1,595 | 1,624 | 1,592 | 1,624 | 208,400 | 1,624 |
| 2021-05-21 | 1,588 | 1,607 | 1,577 | 1,585 | 206,300 | 1,585 |
| 2021-05-20 | 1,567 | 1,596 | 1,565 | 1,590 | 127,200 | 1,590 |
| 2021-05-19 | 1,556 | 1,589 | 1,556 | 1,574 | 134,700 | 1,574 |
| 2021-05-18 | 1,539 | 1,584 | 1,538 | 1,583 | 250,500 | 1,583 |
| 2021-05-17 | 1,563 | 1,568 | 1,531 | 1,536 | 233,800 | 1,536 |
| 2021-05-14 | 1,577 | 1,578 | 1,544 | 1,545 | 269,600 | 1,545 |
| 2021-05-13 | 1,548 | 1,570 | 1,542 | 1,548 | 216,100 | 1,548 |
| 2021-05-12 | 1,571 | 1,577 | 1,532 | 1,568 | 390,600 | 1,568 |
| 2021-05-11 | 1,605 | 1,615 | 1,577 | 1,580 | 279,500 | 1,580 |
| 2021-05-10 | 1,610 | 1,647 | 1,605 | 1,610 | 299,700 | 1,610 |
| 2021-05-07 | 1,614 | 1,630 | 1,602 | 1,602 | 306,600 | 1,602 |
| 2021-05-06 | 1,578 | 1,626 | 1,561 | 1,609 | 651,800 | 1,609 |
| 2021-04-30 | 1,706 | 1,763 | 1,562 | 1,566 | 1,743,900 | 1,566 |
| 2021-04-28 | 1,644 | 1,692 | 1,637 | 1,688 | 267,600 | 1,688 |
| 2021-04-27 | 1,630 | 1,654 | 1,624 | 1,638 | 115,800 | 1,638 |
| 2021-04-26 | 1,661 | 1,667 | 1,637 | 1,637 | 147,900 | 1,637 |
| 2021-04-23 | 1,665 | 1,681 | 1,647 | 1,652 | 206,700 | 1,652 |
| 2021-04-22 | 1,690 | 1,698 | 1,665 | 1,673 | 258,700 | 1,673 |
| 2021-04-21 | 1,680 | 1,680 | 1,636 | 1,650 | 309,600 | 1,650 |
| 2021-04-20 | 1,728 | 1,734 | 1,697 | 1,708 | 402,400 | 1,708 |
| 2021-04-19 | 1,717 | 1,753 | 1,717 | 1,739 | 228,000 | 1,739 |
| 2021-04-16 | 1,706 | 1,711 | 1,690 | 1,703 | 173,900 | 1,703 |
| 2021-04-15 | 1,680 | 1,707 | 1,680 | 1,688 | 162,500 | 1,688 |
| 2021-04-14 | 1,676 | 1,684 | 1,657 | 1,676 | 138,000 | 1,676 |
| 2021-04-13 | 1,643 | 1,695 | 1,640 | 1,676 | 269,000 | 1,676 |
| 2021-04-12 | 1,647 | 1,657 | 1,633 | 1,643 | 121,400 | 1,643 |
| 2021-04-09 | 1,637 | 1,655 | 1,628 | 1,629 | 127,100 | 1,629 |
| 2021-04-08 | 1,645 | 1,650 | 1,625 | 1,635 | 166,500 | 1,635 |
| 2021-04-07 | 1,639 | 1,676 | 1,639 | 1,664 | 150,200 | 1,664 |
| 2021-04-06 | 1,653 | 1,667 | 1,633 | 1,639 | 202,400 | 1,639 |
| 2021-04-05 | 1,654 | 1,670 | 1,643 | 1,650 | 121,900 | 1,650 |
| 2021-04-02 | 1,642 | 1,652 | 1,624 | 1,631 | 176,500 | 1,631 |
| 2021-04-01 | 1,665 | 1,674 | 1,621 | 1,630 | 274,600 | 1,630 |
| 2021-03-31 | 1,709 | 1,709 | 1,667 | 1,673 | 261,500 | 1,673 |
| 2021-03-30 | 1,696 | 1,713 | 1,671 | 1,709 | 388,000 | 1,709 |
| 2021-03-29 | 1,746 | 1,759 | 1,706 | 1,728 | 408,500 | 1,728 |
| 2021-03-26 | 1,760 | 1,760 | 1,720 | 1,726 | 302,800 | 1,726 |
| 2021-03-25 | 1,717 | 1,755 | 1,714 | 1,725 | 303,800 | 1,725 |
| 2021-03-24 | 1,740 | 1,746 | 1,706 | 1,717 | 286,100 | 1,717 |
| 2021-03-23 | 1,812 | 1,814 | 1,761 | 1,761 | 354,900 | 1,761 |
| 2021-03-22 | 1,824 | 1,848 | 1,801 | 1,801 | 395,900 | 1,801 |
| 2021-03-19 | 1,750 | 1,816 | 1,742 | 1,810 | 557,300 | 1,810 |
| 2021-03-18 | 1,760 | 1,770 | 1,747 | 1,767 | 260,900 | 1,767 |
| 2021-03-17 | 1,750 | 1,756 | 1,733 | 1,756 | 208,900 | 1,756 |
| 2021-03-16 | 1,760 | 1,788 | 1,756 | 1,776 | 189,000 | 1,776 |
| 2021-03-15 | 1,735 | 1,780 | 1,735 | 1,762 | 247,200 | 1,762 |
| 2021-03-12 | 1,713 | 1,723 | 1,695 | 1,720 | 175,400 | 1,720 |
| 2021-03-11 | 1,696 | 1,733 | 1,690 | 1,725 | 236,800 | 1,725 |
| 2021-03-10 | 1,679 | 1,685 | 1,657 | 1,680 | 221,500 | 1,680 |
| 2021-03-09 | 1,698 | 1,700 | 1,672 | 1,693 | 224,900 | 1,693 |
| 2021-03-08 | 1,686 | 1,703 | 1,658 | 1,665 | 292,400 | 1,665 |
| 2021-03-05 | 1,639 | 1,650 | 1,612 | 1,646 | 196,500 | 1,646 |
| 2021-03-04 | 1,643 | 1,655 | 1,609 | 1,633 | 224,300 | 1,633 |
| 2021-03-03 | 1,620 | 1,640 | 1,609 | 1,635 | 227,900 | 1,635 |
| 2021-03-02 | 1,646 | 1,651 | 1,600 | 1,600 | 331,900 | 1,600 |
| 2021-03-01 | 1,641 | 1,650 | 1,626 | 1,644 | 253,100 | 1,644 |
| 2021-02-26 | 1,647 | 1,658 | 1,622 | 1,622 | 531,100 | 1,622 |
| 2021-02-25 | 1,669 | 1,702 | 1,656 | 1,696 | 344,400 | 1,696 |
| 2021-02-24 | 1,658 | 1,664 | 1,638 | 1,642 | 260,900 | 1,642 |
| 2021-02-22 | 1,639 | 1,657 | 1,631 | 1,645 | 193,500 | 1,645 |
| 2021-02-19 | 1,616 | 1,622 | 1,601 | 1,620 | 213,500 | 1,620 |
| 2021-02-18 | 1,676 | 1,685 | 1,643 | 1,645 | 176,500 | 1,645 |
| 2021-02-17 | 1,642 | 1,670 | 1,642 | 1,667 | 139,200 | 1,667 |
| 2021-02-16 | 1,639 | 1,657 | 1,633 | 1,650 | 196,700 | 1,650 |
| 2021-02-15 | 1,650 | 1,663 | 1,636 | 1,638 | 241,900 | 1,638 |
| 2021-02-12 | 1,640 | 1,646 | 1,621 | 1,638 | 173,000 | 1,638 |
| 2021-02-10 | 1,629 | 1,654 | 1,615 | 1,640 | 228,500 | 1,640 |
| 2021-02-09 | 1,670 | 1,672 | 1,626 | 1,643 | 311,900 | 1,643 |
| 2021-02-08 | 1,685 | 1,700 | 1,660 | 1,662 | 280,200 | 1,662 |
| 2021-02-05 | 1,649 | 1,680 | 1,649 | 1,666 | 354,700 | 1,666 |
| 2021-02-04 | 1,608 | 1,646 | 1,597 | 1,643 | 249,600 | 1,643 |
| 2021-02-03 | 1,627 | 1,638 | 1,590 | 1,597 | 393,500 | 1,597 |
| 2021-02-02 | 1,600 | 1,649 | 1,600 | 1,616 | 453,100 | 1,616 |
| 2021-02-01 | 1,567 | 1,612 | 1,564 | 1,597 | 335,400 | 1,597 |
| 2021-01-29 | 1,635 | 1,640 | 1,550 | 1,562 | 584,400 | 1,562 |
| 2021-01-28 | 1,600 | 1,657 | 1,592 | 1,637 | 1,102,000 | 1,637 |
| 2021-01-27 | 1,479 | 1,500 | 1,470 | 1,498 | 348,900 | 1,498 |
| 2021-01-26 | 1,475 | 1,477 | 1,448 | 1,464 | 272,500 | 1,464 |
| 2021-01-25 | 1,480 | 1,492 | 1,462 | 1,467 | 274,700 | 1,467 |
| 2021-01-22 | 1,420 | 1,468 | 1,414 | 1,460 | 248,100 | 1,460 |
| 2021-01-21 | 1,447 | 1,467 | 1,428 | 1,429 | 261,000 | 1,429 |
| 2021-01-20 | 1,446 | 1,448 | 1,421 | 1,438 | 194,500 | 1,438 |
| 2021-01-19 | 1,410 | 1,444 | 1,404 | 1,438 | 266,900 | 1,438 |
| 2021-01-18 | 1,428 | 1,431 | 1,391 | 1,401 | 322,500 | 1,401 |
| 2021-01-15 | 1,418 | 1,437 | 1,409 | 1,414 | 425,400 | 1,414 |
| 2021-01-14 | 1,383 | 1,409 | 1,374 | 1,393 | 338,000 | 1,393 |
| 2021-01-13 | 1,364 | 1,376 | 1,351 | 1,373 | 319,200 | 1,373 |
| 2021-01-12 | 1,330 | 1,365 | 1,319 | 1,363 | 433,500 | 1,363 |
| 2021-01-08 | 1,333 | 1,333 | 1,314 | 1,324 | 288,100 | 1,324 |
| 2021-01-07 | 1,300 | 1,334 | 1,300 | 1,333 | 440,700 | 1,333 |
| 2021-01-06 | 1,240 | 1,283 | 1,238 | 1,278 | 330,500 | 1,278 |
| 2021-01-05 | 1,225 | 1,239 | 1,210 | 1,239 | 415,600 | 1,239 |
| 2021-01-04 | 1,276 | 1,278 | 1,232 | 1,242 | 399,700 | 1,242 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
