7504 (株)高速 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 | 1,659 | 1,665 | 1,650 | 1,665 | 7,500 | 1,665 |
| 2021-12-29 | 1,623 | 1,667 | 1,623 | 1,667 | 11,700 | 1,667 |
| 2021-12-28 | 1,610 | 1,624 | 1,606 | 1,624 | 11,500 | 1,624 |
| 2021-12-27 | 1,600 | 1,609 | 1,589 | 1,609 | 6,000 | 1,609 |
| 2021-12-24 | 1,590 | 1,604 | 1,590 | 1,600 | 2,600 | 1,600 |
| 2021-12-23 | 1,602 | 1,602 | 1,583 | 1,590 | 4,400 | 1,590 |
| 2021-12-22 | 1,589 | 1,601 | 1,585 | 1,588 | 4,800 | 1,588 |
| 2021-12-21 | 1,562 | 1,602 | 1,562 | 1,601 | 11,400 | 1,601 |
| 2021-12-20 | 1,597 | 1,597 | 1,558 | 1,562 | 4,400 | 1,562 |
| 2021-12-17 | 1,611 | 1,611 | 1,578 | 1,582 | 9,600 | 1,582 |
| 2021-12-16 | 1,609 | 1,610 | 1,590 | 1,607 | 10,400 | 1,607 |
| 2021-12-15 | 1,582 | 1,602 | 1,582 | 1,600 | 5,100 | 1,600 |
| 2021-12-14 | 1,581 | 1,595 | 1,578 | 1,595 | 8,700 | 1,595 |
| 2021-12-13 | 1,580 | 1,593 | 1,572 | 1,581 | 4,200 | 1,581 |
| 2021-12-10 | 1,613 | 1,613 | 1,564 | 1,579 | 19,500 | 1,579 |
| 2021-12-09 | 1,580 | 1,588 | 1,566 | 1,573 | 8,300 | 1,573 |
| 2021-12-08 | 1,599 | 1,599 | 1,576 | 1,590 | 12,300 | 1,590 |
| 2021-12-07 | 1,550 | 1,599 | 1,535 | 1,599 | 14,800 | 1,599 |
| 2021-12-06 | 1,514 | 1,550 | 1,514 | 1,528 | 8,700 | 1,528 |
| 2021-12-03 | 1,478 | 1,516 | 1,478 | 1,508 | 7,500 | 1,508 |
| 2021-12-02 | 1,440 | 1,484 | 1,440 | 1,462 | 10,800 | 1,462 |
| 2021-12-01 | 1,478 | 1,484 | 1,442 | 1,445 | 19,400 | 1,445 |
| 2021-11-30 | 1,471 | 1,513 | 1,471 | 1,473 | 16,600 | 1,473 |
| 2021-11-29 | 1,493 | 1,497 | 1,467 | 1,471 | 15,400 | 1,471 |
| 2021-11-26 | 1,531 | 1,537 | 1,506 | 1,506 | 13,600 | 1,506 |
| 2021-11-25 | 1,543 | 1,552 | 1,540 | 1,547 | 4,000 | 1,547 |
| 2021-11-24 | 1,555 | 1,555 | 1,537 | 1,542 | 5,800 | 1,542 |
| 2021-11-22 | 1,554 | 1,566 | 1,552 | 1,555 | 5,600 | 1,555 |
| 2021-11-19 | 1,566 | 1,566 | 1,540 | 1,554 | 8,000 | 1,554 |
| 2021-11-18 | 1,575 | 1,590 | 1,569 | 1,569 | 15,400 | 1,569 |
| 2021-11-17 | 1,595 | 1,595 | 1,574 | 1,574 | 6,300 | 1,574 |
| 2021-11-16 | 1,590 | 1,592 | 1,575 | 1,585 | 5,800 | 1,585 |
| 2021-11-15 | 1,579 | 1,588 | 1,560 | 1,588 | 9,400 | 1,588 |
| 2021-11-12 | 1,523 | 1,568 | 1,523 | 1,568 | 9,000 | 1,568 |
| 2021-11-11 | 1,524 | 1,526 | 1,518 | 1,520 | 5,200 | 1,520 |
| 2021-11-10 | 1,516 | 1,523 | 1,512 | 1,523 | 4,600 | 1,523 |
| 2021-11-09 | 1,555 | 1,555 | 1,516 | 1,516 | 6,200 | 1,516 |
| 2021-11-08 | 1,563 | 1,563 | 1,540 | 1,544 | 11,500 | 1,544 |
| 2021-11-05 | 1,565 | 1,575 | 1,559 | 1,563 | 9,000 | 1,563 |
| 2021-11-04 | 1,586 | 1,593 | 1,563 | 1,563 | 21,200 | 1,563 |
| 2021-11-02 | 1,577 | 1,597 | 1,576 | 1,586 | 11,100 | 1,586 |
| 2021-11-01 | 1,636 | 1,636 | 1,578 | 1,599 | 12,100 | 1,599 |
| 2021-10-29 | 1,572 | 1,614 | 1,572 | 1,614 | 21,000 | 1,614 |
| 2021-10-28 | 1,601 | 1,617 | 1,564 | 1,564 | 117,200 | 1,564 |
| 2021-10-27 | 1,576 | 1,603 | 1,576 | 1,601 | 17,800 | 1,601 |
| 2021-10-26 | 1,588 | 1,589 | 1,563 | 1,563 | 9,700 | 1,563 |
| 2021-10-25 | 1,578 | 1,595 | 1,566 | 1,574 | 9,400 | 1,574 |
| 2021-10-22 | 1,571 | 1,600 | 1,571 | 1,578 | 11,800 | 1,578 |
| 2021-10-21 | 1,567 | 1,591 | 1,565 | 1,571 | 14,200 | 1,571 |
| 2021-10-20 | 1,576 | 1,589 | 1,565 | 1,572 | 10,200 | 1,572 |
| 2021-10-19 | 1,597 | 1,597 | 1,574 | 1,586 | 8,300 | 1,586 |
| 2021-10-18 | 1,596 | 1,605 | 1,583 | 1,605 | 10,500 | 1,605 |
| 2021-10-15 | 1,552 | 1,594 | 1,549 | 1,588 | 14,000 | 1,588 |
| 2021-10-14 | 1,550 | 1,561 | 1,528 | 1,552 | 14,900 | 1,552 |
| 2021-10-13 | 1,539 | 1,563 | 1,539 | 1,554 | 19,000 | 1,554 |
| 2021-10-12 | 1,619 | 1,619 | 1,537 | 1,537 | 29,600 | 1,537 |
| 2021-10-11 | 1,605 | 1,632 | 1,592 | 1,632 | 28,600 | 1,632 |
| 2021-10-08 | 1,579 | 1,586 | 1,555 | 1,586 | 16,900 | 1,586 |
| 2021-10-07 | 1,531 | 1,555 | 1,531 | 1,545 | 14,400 | 1,545 |
| 2021-10-06 | 1,522 | 1,546 | 1,522 | 1,531 | 17,800 | 1,531 |
| 2021-10-05 | 1,511 | 1,534 | 1,505 | 1,510 | 17,800 | 1,510 |
| 2021-10-04 | 1,496 | 1,518 | 1,496 | 1,512 | 11,700 | 1,512 |
| 2021-10-01 | 1,493 | 1,513 | 1,476 | 1,493 | 22,700 | 1,493 |
| 2021-09-30 | 1,518 | 1,525 | 1,496 | 1,505 | 22,500 | 1,505 |
| 2021-09-29 | 1,563 | 1,563 | 1,511 | 1,518 | 21,800 | 1,518 |
| 2021-09-28 | 1,603 | 1,603 | 1,552 | 1,572 | 23,600 | 1,572 |
| 2021-09-27 | 1,610 | 1,614 | 1,603 | 1,603 | 10,100 | 1,603 |
| 2021-09-24 | 1,561 | 1,618 | 1,561 | 1,618 | 29,400 | 1,618 |
| 2021-09-22 | 1,615 | 1,615 | 1,543 | 1,550 | 28,700 | 1,550 |
| 2021-09-21 | 1,628 | 1,647 | 1,597 | 1,616 | 20,400 | 1,616 |
| 2021-09-17 | 1,612 | 1,643 | 1,612 | 1,643 | 18,400 | 1,643 |
| 2021-09-16 | 1,631 | 1,632 | 1,607 | 1,617 | 15,200 | 1,617 |
| 2021-09-15 | 1,639 | 1,640 | 1,616 | 1,640 | 16,200 | 1,640 |
| 2021-09-14 | 1,644 | 1,662 | 1,638 | 1,662 | 22,000 | 1,662 |
| 2021-09-13 | 1,628 | 1,645 | 1,603 | 1,645 | 16,000 | 1,645 |
| 2021-09-10 | 1,608 | 1,642 | 1,591 | 1,642 | 25,500 | 1,642 |
| 2021-09-09 | 1,648 | 1,660 | 1,633 | 1,648 | 15,900 | 1,648 |
| 2021-09-08 | 1,643 | 1,662 | 1,639 | 1,662 | 14,200 | 1,662 |
| 2021-09-07 | 1,640 | 1,648 | 1,618 | 1,640 | 21,300 | 1,640 |
| 2021-09-06 | 1,642 | 1,642 | 1,630 | 1,640 | 9,000 | 1,640 |
| 2021-09-03 | 1,619 | 1,640 | 1,616 | 1,640 | 13,100 | 1,640 |
| 2021-09-02 | 1,626 | 1,627 | 1,619 | 1,619 | 5,800 | 1,619 |
| 2021-09-01 | 1,633 | 1,637 | 1,627 | 1,633 | 8,700 | 1,633 |
| 2021-08-31 | 1,631 | 1,633 | 1,625 | 1,633 | 8,100 | 1,633 |
| 2021-08-30 | 1,625 | 1,631 | 1,614 | 1,631 | 7,800 | 1,631 |
| 2021-08-27 | 1,630 | 1,630 | 1,622 | 1,630 | 5,600 | 1,630 |
| 2021-08-26 | 1,620 | 1,630 | 1,609 | 1,630 | 10,000 | 1,630 |
| 2021-08-25 | 1,612 | 1,620 | 1,608 | 1,620 | 6,500 | 1,620 |
| 2021-08-24 | 1,620 | 1,620 | 1,607 | 1,616 | 7,800 | 1,616 |
| 2021-08-23 | 1,609 | 1,610 | 1,598 | 1,610 | 9,300 | 1,610 |
| 2021-08-20 | 1,579 | 1,611 | 1,577 | 1,604 | 26,400 | 1,604 |
| 2021-08-19 | 1,580 | 1,582 | 1,571 | 1,578 | 4,400 | 1,578 |
| 2021-08-18 | 1,571 | 1,585 | 1,565 | 1,580 | 14,900 | 1,580 |
| 2021-08-17 | 1,576 | 1,578 | 1,566 | 1,571 | 4,100 | 1,571 |
| 2021-08-16 | 1,583 | 1,584 | 1,572 | 1,576 | 11,300 | 1,576 |
| 2021-08-13 | 1,580 | 1,590 | 1,571 | 1,586 | 12,700 | 1,586 |
| 2021-08-12 | 1,559 | 1,582 | 1,559 | 1,580 | 26,500 | 1,580 |
| 2021-08-11 | 1,557 | 1,575 | 1,539 | 1,575 | 26,800 | 1,575 |
| 2021-08-10 | 1,515 | 1,558 | 1,514 | 1,558 | 17,100 | 1,558 |
| 2021-08-06 | 1,511 | 1,522 | 1,511 | 1,522 | 2,200 | 1,522 |
| 2021-08-05 | 1,506 | 1,520 | 1,506 | 1,518 | 5,000 | 1,518 |
| 2021-08-04 | 1,541 | 1,541 | 1,513 | 1,518 | 5,900 | 1,518 |
| 2021-08-03 | 1,538 | 1,560 | 1,531 | 1,541 | 14,900 | 1,541 |
| 2021-08-02 | 1,567 | 1,572 | 1,528 | 1,546 | 34,300 | 1,546 |
| 2021-07-30 | 1,511 | 1,511 | 1,495 | 1,497 | 8,000 | 1,497 |
| 2021-07-29 | 1,498 | 1,516 | 1,495 | 1,516 | 11,500 | 1,516 |
| 2021-07-28 | 1,488 | 1,499 | 1,488 | 1,496 | 3,800 | 1,496 |
| 2021-07-27 | 1,486 | 1,495 | 1,477 | 1,495 | 8,900 | 1,495 |
| 2021-07-26 | 1,490 | 1,491 | 1,471 | 1,477 | 5,300 | 1,477 |
| 2021-07-21 | 1,468 | 1,481 | 1,457 | 1,481 | 7,800 | 1,481 |
| 2021-07-20 | 1,437 | 1,453 | 1,433 | 1,447 | 5,000 | 1,447 |
| 2021-07-19 | 1,458 | 1,458 | 1,447 | 1,451 | 5,300 | 1,451 |
| 2021-07-16 | 1,461 | 1,465 | 1,454 | 1,456 | 5,600 | 1,456 |
| 2021-07-15 | 1,488 | 1,488 | 1,465 | 1,465 | 6,200 | 1,465 |
| 2021-07-14 | 1,497 | 1,497 | 1,484 | 1,488 | 2,700 | 1,488 |
| 2021-07-13 | 1,474 | 1,499 | 1,466 | 1,499 | 13,900 | 1,499 |
| 2021-07-12 | 1,447 | 1,468 | 1,447 | 1,468 | 9,000 | 1,468 |
| 2021-07-09 | 1,442 | 1,442 | 1,426 | 1,434 | 16,400 | 1,434 |
| 2021-07-08 | 1,466 | 1,466 | 1,435 | 1,435 | 9,900 | 1,435 |
| 2021-07-07 | 1,465 | 1,477 | 1,458 | 1,466 | 9,600 | 1,466 |
| 2021-07-06 | 1,471 | 1,474 | 1,467 | 1,469 | 5,400 | 1,469 |
| 2021-07-05 | 1,472 | 1,474 | 1,468 | 1,469 | 4,200 | 1,469 |
| 2021-07-02 | 1,478 | 1,478 | 1,465 | 1,478 | 6,400 | 1,478 |
| 2021-07-01 | 1,479 | 1,479 | 1,470 | 1,470 | 6,700 | 1,470 |
| 2021-06-30 | 1,466 | 1,473 | 1,465 | 1,473 | 8,600 | 1,473 |
| 2021-06-29 | 1,476 | 1,476 | 1,466 | 1,466 | 7,600 | 1,466 |
| 2021-06-28 | 1,469 | 1,477 | 1,466 | 1,475 | 7,100 | 1,475 |
| 2021-06-25 | 1,458 | 1,467 | 1,448 | 1,464 | 5,900 | 1,464 |
| 2021-06-24 | 1,456 | 1,459 | 1,444 | 1,454 | 8,900 | 1,454 |
| 2021-06-23 | 1,450 | 1,461 | 1,450 | 1,456 | 8,400 | 1,456 |
| 2021-06-22 | 1,433 | 1,460 | 1,433 | 1,460 | 14,900 | 1,460 |
| 2021-06-21 | 1,422 | 1,429 | 1,412 | 1,412 | 25,700 | 1,412 |
| 2021-06-18 | 1,449 | 1,449 | 1,434 | 1,438 | 8,900 | 1,438 |
| 2021-06-17 | 1,465 | 1,465 | 1,440 | 1,449 | 10,100 | 1,449 |
| 2021-06-16 | 1,461 | 1,466 | 1,457 | 1,462 | 4,800 | 1,462 |
| 2021-06-15 | 1,460 | 1,476 | 1,451 | 1,473 | 12,900 | 1,473 |
| 2021-06-14 | 1,455 | 1,465 | 1,445 | 1,460 | 11,400 | 1,460 |
| 2021-06-11 | 1,465 | 1,465 | 1,455 | 1,455 | 11,700 | 1,455 |
| 2021-06-10 | 1,460 | 1,463 | 1,454 | 1,461 | 4,900 | 1,461 |
| 2021-06-09 | 1,452 | 1,462 | 1,447 | 1,462 | 7,300 | 1,462 |
| 2021-06-08 | 1,459 | 1,461 | 1,452 | 1,452 | 3,200 | 1,452 |
| 2021-06-07 | 1,459 | 1,464 | 1,459 | 1,460 | 5,700 | 1,460 |
| 2021-06-04 | 1,456 | 1,463 | 1,449 | 1,463 | 5,300 | 1,463 |
| 2021-06-03 | 1,454 | 1,456 | 1,448 | 1,456 | 3,700 | 1,456 |
| 2021-06-02 | 1,453 | 1,458 | 1,433 | 1,454 | 14,500 | 1,454 |
| 2021-06-01 | 1,420 | 1,446 | 1,418 | 1,446 | 12,900 | 1,446 |
| 2021-05-31 | 1,426 | 1,426 | 1,416 | 1,420 | 7,800 | 1,420 |
| 2021-05-28 | 1,416 | 1,420 | 1,400 | 1,416 | 12,100 | 1,416 |
| 2021-05-27 | 1,416 | 1,422 | 1,401 | 1,401 | 9,000 | 1,401 |
| 2021-05-26 | 1,442 | 1,442 | 1,425 | 1,425 | 10,500 | 1,425 |
| 2021-05-25 | 1,460 | 1,466 | 1,442 | 1,442 | 13,400 | 1,442 |
| 2021-05-24 | 1,460 | 1,470 | 1,452 | 1,460 | 6,400 | 1,460 |
| 2021-05-21 | 1,464 | 1,468 | 1,450 | 1,450 | 11,300 | 1,450 |
| 2021-05-20 | 1,448 | 1,466 | 1,448 | 1,453 | 5,800 | 1,453 |
| 2021-05-19 | 1,465 | 1,473 | 1,438 | 1,446 | 13,900 | 1,446 |
| 2021-05-18 | 1,458 | 1,469 | 1,453 | 1,465 | 7,600 | 1,465 |
| 2021-05-17 | 1,453 | 1,462 | 1,435 | 1,458 | 19,000 | 1,458 |
| 2021-05-14 | 1,463 | 1,463 | 1,434 | 1,434 | 14,200 | 1,434 |
| 2021-05-13 | 1,440 | 1,459 | 1,428 | 1,440 | 13,400 | 1,440 |
| 2021-05-12 | 1,466 | 1,466 | 1,431 | 1,440 | 22,400 | 1,440 |
| 2021-05-11 | 1,473 | 1,508 | 1,437 | 1,443 | 39,000 | 1,443 |
| 2021-05-10 | 1,431 | 1,473 | 1,431 | 1,457 | 18,200 | 1,457 |
| 2021-05-07 | 1,419 | 1,442 | 1,412 | 1,431 | 13,300 | 1,431 |
| 2021-05-06 | 1,421 | 1,421 | 1,404 | 1,404 | 19,800 | 1,404 |
| 2021-04-30 | 1,392 | 1,410 | 1,389 | 1,395 | 16,000 | 1,395 |
| 2021-04-28 | 1,406 | 1,406 | 1,388 | 1,388 | 16,700 | 1,388 |
| 2021-04-27 | 1,410 | 1,411 | 1,396 | 1,397 | 18,500 | 1,397 |
| 2021-04-26 | 1,430 | 1,430 | 1,410 | 1,412 | 18,700 | 1,412 |
| 2021-04-23 | 1,445 | 1,445 | 1,430 | 1,430 | 5,900 | 1,430 |
| 2021-04-22 | 1,433 | 1,461 | 1,429 | 1,440 | 19,700 | 1,440 |
| 2021-04-21 | 1,441 | 1,448 | 1,428 | 1,432 | 23,500 | 1,432 |
| 2021-04-20 | 1,451 | 1,456 | 1,437 | 1,439 | 18,500 | 1,439 |
| 2021-04-19 | 1,458 | 1,458 | 1,451 | 1,451 | 5,100 | 1,451 |
| 2021-04-16 | 1,457 | 1,458 | 1,445 | 1,445 | 9,600 | 1,445 |
| 2021-04-15 | 1,448 | 1,457 | 1,444 | 1,457 | 10,600 | 1,457 |
| 2021-04-14 | 1,465 | 1,465 | 1,447 | 1,447 | 13,500 | 1,447 |
| 2021-04-13 | 1,457 | 1,476 | 1,457 | 1,457 | 16,400 | 1,457 |
| 2021-04-12 | 1,448 | 1,464 | 1,442 | 1,457 | 16,600 | 1,457 |
| 2021-04-09 | 1,452 | 1,468 | 1,448 | 1,448 | 19,000 | 1,448 |
| 2021-04-08 | 1,482 | 1,482 | 1,448 | 1,448 | 31,400 | 1,448 |
| 2021-04-07 | 1,484 | 1,505 | 1,475 | 1,504 | 16,400 | 1,504 |
| 2021-04-06 | 1,493 | 1,497 | 1,472 | 1,478 | 21,600 | 1,478 |
| 2021-04-05 | 1,491 | 1,497 | 1,483 | 1,492 | 14,000 | 1,492 |
| 2021-04-02 | 1,480 | 1,492 | 1,475 | 1,491 | 21,400 | 1,491 |
| 2021-04-01 | 1,489 | 1,489 | 1,466 | 1,473 | 42,600 | 1,473 |
| 2021-03-31 | 1,498 | 1,498 | 1,480 | 1,490 | 47,900 | 1,490 |
| 2021-03-30 | 1,536 | 1,538 | 1,497 | 1,503 | 158,100 | 1,503 |
| 2021-03-29 | 1,619 | 1,619 | 1,575 | 1,587 | 194,100 | 1,587 |
| 2021-03-26 | 1,584 | 1,595 | 1,574 | 1,594 | 37,300 | 1,594 |
| 2021-03-25 | 1,558 | 1,576 | 1,551 | 1,569 | 40,900 | 1,569 |
| 2021-03-24 | 1,584 | 1,589 | 1,552 | 1,553 | 41,600 | 1,553 |
| 2021-03-23 | 1,619 | 1,621 | 1,599 | 1,600 | 30,400 | 1,600 |
| 2021-03-22 | 1,623 | 1,623 | 1,593 | 1,611 | 44,400 | 1,611 |
| 2021-03-19 | 1,594 | 1,626 | 1,579 | 1,623 | 67,800 | 1,623 |
| 2021-03-18 | 1,579 | 1,581 | 1,557 | 1,576 | 38,800 | 1,576 |
| 2021-03-17 | 1,569 | 1,577 | 1,556 | 1,573 | 42,300 | 1,573 |
| 2021-03-16 | 1,543 | 1,551 | 1,530 | 1,548 | 28,200 | 1,548 |
| 2021-03-15 | 1,536 | 1,544 | 1,503 | 1,540 | 49,600 | 1,540 |
| 2021-03-12 | 1,530 | 1,530 | 1,507 | 1,524 | 32,900 | 1,524 |
| 2021-03-11 | 1,531 | 1,534 | 1,517 | 1,530 | 53,900 | 1,530 |
| 2021-03-10 | 1,535 | 1,535 | 1,518 | 1,527 | 31,700 | 1,527 |
| 2021-03-09 | 1,533 | 1,535 | 1,513 | 1,535 | 18,500 | 1,535 |
| 2021-03-08 | 1,520 | 1,529 | 1,500 | 1,519 | 33,700 | 1,519 |
| 2021-03-05 | 1,508 | 1,515 | 1,487 | 1,513 | 26,800 | 1,513 |
| 2021-03-04 | 1,513 | 1,514 | 1,487 | 1,513 | 30,000 | 1,513 |
| 2021-03-03 | 1,507 | 1,517 | 1,496 | 1,515 | 23,100 | 1,515 |
| 2021-03-02 | 1,515 | 1,525 | 1,501 | 1,507 | 21,100 | 1,507 |
| 2021-03-01 | 1,508 | 1,518 | 1,502 | 1,513 | 18,000 | 1,513 |
| 2021-02-26 | 1,517 | 1,519 | 1,502 | 1,503 | 22,200 | 1,503 |
| 2021-02-25 | 1,517 | 1,542 | 1,517 | 1,520 | 16,700 | 1,520 |
| 2021-02-24 | 1,552 | 1,559 | 1,508 | 1,514 | 30,100 | 1,514 |
| 2021-02-22 | 1,544 | 1,554 | 1,538 | 1,544 | 12,900 | 1,544 |
| 2021-02-19 | 1,521 | 1,544 | 1,507 | 1,543 | 17,600 | 1,543 |
| 2021-02-18 | 1,594 | 1,594 | 1,530 | 1,537 | 20,300 | 1,537 |
| 2021-02-17 | 1,585 | 1,603 | 1,583 | 1,591 | 13,100 | 1,591 |
| 2021-02-16 | 1,589 | 1,600 | 1,575 | 1,586 | 27,900 | 1,586 |
| 2021-02-15 | 1,569 | 1,592 | 1,556 | 1,592 | 21,400 | 1,592 |
| 2021-02-12 | 1,570 | 1,573 | 1,555 | 1,555 | 11,100 | 1,555 |
| 2021-02-10 | 1,565 | 1,582 | 1,562 | 1,565 | 22,200 | 1,565 |
| 2021-02-09 | 1,610 | 1,618 | 1,578 | 1,583 | 23,800 | 1,583 |
| 2021-02-08 | 1,589 | 1,605 | 1,575 | 1,605 | 33,000 | 1,605 |
| 2021-02-05 | 1,549 | 1,568 | 1,541 | 1,567 | 29,400 | 1,567 |
| 2021-02-04 | 1,524 | 1,548 | 1,520 | 1,544 | 21,800 | 1,544 |
| 2021-02-03 | 1,483 | 1,543 | 1,481 | 1,538 | 50,800 | 1,538 |
| 2021-02-02 | 1,506 | 1,516 | 1,482 | 1,483 | 34,900 | 1,483 |
| 2021-02-01 | 1,462 | 1,502 | 1,460 | 1,500 | 35,600 | 1,500 |
| 2021-01-29 | 1,486 | 1,487 | 1,457 | 1,465 | 38,000 | 1,465 |
| 2021-01-28 | 1,481 | 1,505 | 1,471 | 1,486 | 114,100 | 1,486 |
| 2021-01-27 | 1,480 | 1,489 | 1,472 | 1,481 | 36,900 | 1,481 |
| 2021-01-26 | 1,499 | 1,499 | 1,480 | 1,488 | 38,100 | 1,488 |
| 2021-01-25 | 1,541 | 1,541 | 1,498 | 1,499 | 74,700 | 1,499 |
| 2021-01-22 | 1,549 | 1,558 | 1,522 | 1,542 | 51,900 | 1,542 |
| 2021-01-21 | 1,553 | 1,573 | 1,548 | 1,558 | 32,400 | 1,558 |
| 2021-01-20 | 1,585 | 1,592 | 1,546 | 1,553 | 48,600 | 1,553 |
| 2021-01-19 | 1,627 | 1,627 | 1,582 | 1,592 | 27,100 | 1,592 |
| 2021-01-18 | 1,586 | 1,622 | 1,584 | 1,622 | 21,500 | 1,622 |
| 2021-01-15 | 1,604 | 1,604 | 1,580 | 1,600 | 26,800 | 1,600 |
| 2021-01-14 | 1,621 | 1,630 | 1,594 | 1,607 | 30,100 | 1,607 |
| 2021-01-13 | 1,625 | 1,639 | 1,614 | 1,625 | 30,400 | 1,625 |
| 2021-01-12 | 1,643 | 1,654 | 1,626 | 1,634 | 35,600 | 1,634 |
| 2021-01-08 | 1,640 | 1,656 | 1,632 | 1,651 | 27,200 | 1,651 |
| 2021-01-07 | 1,640 | 1,670 | 1,635 | 1,644 | 27,800 | 1,644 |
| 2021-01-06 | 1,625 | 1,634 | 1,602 | 1,632 | 21,500 | 1,632 |
| 2021-01-05 | 1,645 | 1,660 | 1,624 | 1,627 | 21,100 | 1,627 |
| 2021-01-04 | 1,635 | 1,647 | 1,582 | 1,647 | 40,300 | 1,647 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株
