7554 (株)幸楽苑 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 | 1,427 | 1,441 | 1,418 | 1,438 | 46,400 | 1,438 |
| 2021-12-29 | 1,406 | 1,440 | 1,401 | 1,440 | 54,600 | 1,440 |
| 2021-12-28 | 1,400 | 1,402 | 1,388 | 1,399 | 45,800 | 1,399 |
| 2021-12-27 | 1,415 | 1,415 | 1,390 | 1,391 | 82,400 | 1,391 |
| 2021-12-24 | 1,422 | 1,425 | 1,414 | 1,417 | 24,900 | 1,417 |
| 2021-12-23 | 1,421 | 1,422 | 1,415 | 1,416 | 24,200 | 1,416 |
| 2021-12-22 | 1,419 | 1,425 | 1,415 | 1,421 | 21,200 | 1,421 |
| 2021-12-21 | 1,429 | 1,433 | 1,414 | 1,419 | 18,300 | 1,419 |
| 2021-12-20 | 1,431 | 1,439 | 1,410 | 1,410 | 40,300 | 1,410 |
| 2021-12-17 | 1,450 | 1,459 | 1,436 | 1,441 | 27,000 | 1,441 |
| 2021-12-16 | 1,455 | 1,473 | 1,455 | 1,465 | 22,900 | 1,465 |
| 2021-12-15 | 1,450 | 1,461 | 1,449 | 1,450 | 18,000 | 1,450 |
| 2021-12-14 | 1,463 | 1,464 | 1,442 | 1,450 | 27,200 | 1,450 |
| 2021-12-13 | 1,473 | 1,477 | 1,447 | 1,454 | 16,500 | 1,454 |
| 2021-12-10 | 1,490 | 1,490 | 1,458 | 1,465 | 27,600 | 1,465 |
| 2021-12-09 | 1,497 | 1,499 | 1,478 | 1,480 | 22,300 | 1,480 |
| 2021-12-08 | 1,500 | 1,504 | 1,491 | 1,498 | 30,100 | 1,498 |
| 2021-12-07 | 1,466 | 1,495 | 1,466 | 1,494 | 36,300 | 1,494 |
| 2021-12-06 | 1,451 | 1,467 | 1,447 | 1,452 | 21,000 | 1,452 |
| 2021-12-03 | 1,428 | 1,464 | 1,427 | 1,462 | 31,900 | 1,462 |
| 2021-12-02 | 1,428 | 1,449 | 1,420 | 1,424 | 29,500 | 1,424 |
| 2021-12-01 | 1,410 | 1,446 | 1,407 | 1,428 | 36,000 | 1,428 |
| 2021-11-30 | 1,426 | 1,456 | 1,413 | 1,413 | 34,400 | 1,413 |
| 2021-11-29 | 1,420 | 1,438 | 1,401 | 1,402 | 60,600 | 1,402 |
| 2021-11-26 | 1,458 | 1,459 | 1,434 | 1,434 | 41,700 | 1,434 |
| 2021-11-25 | 1,463 | 1,470 | 1,458 | 1,458 | 14,900 | 1,458 |
| 2021-11-24 | 1,470 | 1,475 | 1,455 | 1,456 | 13,600 | 1,456 |
| 2021-11-22 | 1,455 | 1,469 | 1,451 | 1,469 | 19,800 | 1,469 |
| 2021-11-19 | 1,460 | 1,463 | 1,450 | 1,455 | 26,800 | 1,455 |
| 2021-11-18 | 1,468 | 1,472 | 1,456 | 1,457 | 16,300 | 1,457 |
| 2021-11-17 | 1,490 | 1,491 | 1,468 | 1,471 | 28,000 | 1,471 |
| 2021-11-16 | 1,499 | 1,507 | 1,490 | 1,490 | 13,300 | 1,490 |
| 2021-11-15 | 1,503 | 1,510 | 1,489 | 1,489 | 24,200 | 1,489 |
| 2021-11-12 | 1,491 | 1,503 | 1,489 | 1,503 | 21,300 | 1,503 |
| 2021-11-11 | 1,496 | 1,498 | 1,488 | 1,491 | 12,600 | 1,491 |
| 2021-11-10 | 1,500 | 1,509 | 1,491 | 1,499 | 18,700 | 1,499 |
| 2021-11-09 | 1,511 | 1,511 | 1,495 | 1,500 | 17,800 | 1,500 |
| 2021-11-08 | 1,504 | 1,513 | 1,498 | 1,509 | 23,900 | 1,509 |
| 2021-11-05 | 1,485 | 1,501 | 1,481 | 1,498 | 24,200 | 1,498 |
| 2021-11-04 | 1,495 | 1,503 | 1,486 | 1,489 | 18,800 | 1,489 |
| 2021-11-02 | 1,481 | 1,503 | 1,480 | 1,493 | 23,900 | 1,493 |
| 2021-11-01 | 1,474 | 1,485 | 1,471 | 1,485 | 36,600 | 1,485 |
| 2021-10-29 | 1,471 | 1,474 | 1,460 | 1,471 | 11,800 | 1,471 |
| 2021-10-28 | 1,455 | 1,474 | 1,455 | 1,471 | 24,600 | 1,471 |
| 2021-10-27 | 1,453 | 1,466 | 1,451 | 1,460 | 9,800 | 1,460 |
| 2021-10-26 | 1,462 | 1,472 | 1,453 | 1,453 | 14,000 | 1,453 |
| 2021-10-25 | 1,473 | 1,474 | 1,450 | 1,451 | 28,300 | 1,451 |
| 2021-10-22 | 1,478 | 1,488 | 1,472 | 1,474 | 19,800 | 1,474 |
| 2021-10-21 | 1,490 | 1,501 | 1,478 | 1,478 | 25,300 | 1,478 |
| 2021-10-20 | 1,500 | 1,509 | 1,495 | 1,496 | 25,500 | 1,496 |
| 2021-10-19 | 1,503 | 1,503 | 1,489 | 1,497 | 7,900 | 1,497 |
| 2021-10-18 | 1,500 | 1,506 | 1,490 | 1,504 | 16,300 | 1,504 |
| 2021-10-15 | 1,486 | 1,500 | 1,486 | 1,500 | 25,900 | 1,500 |
| 2021-10-14 | 1,475 | 1,493 | 1,467 | 1,484 | 23,400 | 1,484 |
| 2021-10-13 | 1,488 | 1,488 | 1,468 | 1,468 | 28,100 | 1,468 |
| 2021-10-12 | 1,507 | 1,507 | 1,486 | 1,490 | 19,500 | 1,490 |
| 2021-10-11 | 1,490 | 1,505 | 1,486 | 1,504 | 19,900 | 1,504 |
| 2021-10-08 | 1,460 | 1,500 | 1,460 | 1,481 | 31,400 | 1,481 |
| 2021-10-07 | 1,481 | 1,491 | 1,452 | 1,453 | 42,300 | 1,453 |
| 2021-10-06 | 1,518 | 1,520 | 1,479 | 1,480 | 49,500 | 1,480 |
| 2021-10-05 | 1,507 | 1,512 | 1,495 | 1,504 | 26,400 | 1,504 |
| 2021-10-04 | 1,517 | 1,533 | 1,506 | 1,522 | 25,400 | 1,522 |
| 2021-10-01 | 1,527 | 1,527 | 1,491 | 1,501 | 47,400 | 1,501 |
| 2021-09-30 | 1,513 | 1,546 | 1,510 | 1,538 | 44,800 | 1,538 |
| 2021-09-29 | 1,497 | 1,513 | 1,494 | 1,513 | 45,000 | 1,513 |
| 2021-09-28 | 1,505 | 1,520 | 1,499 | 1,516 | 35,700 | 1,516 |
| 2021-09-27 | 1,504 | 1,528 | 1,497 | 1,504 | 39,800 | 1,504 |
| 2021-09-24 | 1,510 | 1,512 | 1,495 | 1,496 | 34,500 | 1,496 |
| 2021-09-22 | 1,510 | 1,517 | 1,495 | 1,495 | 36,000 | 1,495 |
| 2021-09-21 | 1,481 | 1,515 | 1,472 | 1,515 | 38,400 | 1,515 |
| 2021-09-17 | 1,495 | 1,514 | 1,488 | 1,509 | 57,500 | 1,509 |
| 2021-09-16 | 1,504 | 1,504 | 1,461 | 1,485 | 64,900 | 1,485 |
| 2021-09-15 | 1,501 | 1,507 | 1,490 | 1,507 | 40,200 | 1,507 |
| 2021-09-14 | 1,523 | 1,524 | 1,505 | 1,522 | 41,700 | 1,522 |
| 2021-09-13 | 1,487 | 1,520 | 1,485 | 1,520 | 47,500 | 1,520 |
| 2021-09-10 | 1,489 | 1,500 | 1,485 | 1,500 | 41,700 | 1,500 |
| 2021-09-09 | 1,497 | 1,498 | 1,482 | 1,491 | 36,200 | 1,491 |
| 2021-09-08 | 1,490 | 1,509 | 1,485 | 1,506 | 38,200 | 1,506 |
| 2021-09-07 | 1,495 | 1,498 | 1,477 | 1,498 | 38,800 | 1,498 |
| 2021-09-06 | 1,486 | 1,502 | 1,480 | 1,502 | 33,800 | 1,502 |
| 2021-09-03 | 1,500 | 1,505 | 1,485 | 1,505 | 25,200 | 1,505 |
| 2021-09-02 | 1,480 | 1,501 | 1,475 | 1,501 | 25,000 | 1,501 |
| 2021-09-01 | 1,490 | 1,491 | 1,475 | 1,479 | 30,300 | 1,479 |
| 2021-08-31 | 1,501 | 1,506 | 1,490 | 1,490 | 14,600 | 1,490 |
| 2021-08-30 | 1,510 | 1,511 | 1,500 | 1,505 | 15,800 | 1,505 |
| 2021-08-27 | 1,507 | 1,507 | 1,491 | 1,506 | 17,200 | 1,506 |
| 2021-08-26 | 1,507 | 1,511 | 1,496 | 1,504 | 21,500 | 1,504 |
| 2021-08-25 | 1,501 | 1,511 | 1,495 | 1,495 | 12,900 | 1,495 |
| 2021-08-24 | 1,488 | 1,503 | 1,488 | 1,502 | 46,500 | 1,502 |
| 2021-08-23 | 1,467 | 1,483 | 1,465 | 1,477 | 16,900 | 1,477 |
| 2021-08-20 | 1,459 | 1,484 | 1,459 | 1,460 | 24,700 | 1,460 |
| 2021-08-19 | 1,470 | 1,480 | 1,457 | 1,457 | 12,900 | 1,457 |
| 2021-08-18 | 1,465 | 1,482 | 1,461 | 1,474 | 11,300 | 1,474 |
| 2021-08-17 | 1,479 | 1,481 | 1,459 | 1,460 | 18,900 | 1,460 |
| 2021-08-16 | 1,471 | 1,478 | 1,463 | 1,466 | 21,200 | 1,466 |
| 2021-08-13 | 1,470 | 1,488 | 1,470 | 1,480 | 14,900 | 1,480 |
| 2021-08-12 | 1,470 | 1,479 | 1,468 | 1,476 | 13,900 | 1,476 |
| 2021-08-11 | 1,475 | 1,475 | 1,456 | 1,471 | 15,400 | 1,471 |
| 2021-08-10 | 1,429 | 1,475 | 1,426 | 1,475 | 33,700 | 1,475 |
| 2021-08-06 | 1,421 | 1,454 | 1,420 | 1,427 | 27,500 | 1,427 |
| 2021-08-05 | 1,423 | 1,443 | 1,418 | 1,422 | 30,200 | 1,422 |
| 2021-08-04 | 1,452 | 1,454 | 1,426 | 1,426 | 46,200 | 1,426 |
| 2021-08-03 | 1,476 | 1,481 | 1,452 | 1,452 | 17,200 | 1,452 |
| 2021-08-02 | 1,475 | 1,485 | 1,461 | 1,479 | 27,300 | 1,479 |
| 2021-07-30 | 1,466 | 1,468 | 1,458 | 1,464 | 14,700 | 1,464 |
| 2021-07-29 | 1,474 | 1,474 | 1,461 | 1,470 | 23,600 | 1,470 |
| 2021-07-28 | 1,469 | 1,476 | 1,468 | 1,474 | 12,000 | 1,474 |
| 2021-07-27 | 1,448 | 1,475 | 1,445 | 1,474 | 33,300 | 1,474 |
| 2021-07-26 | 1,474 | 1,480 | 1,435 | 1,441 | 48,000 | 1,441 |
| 2021-07-21 | 1,476 | 1,488 | 1,454 | 1,454 | 52,400 | 1,454 |
| 2021-07-20 | 1,490 | 1,491 | 1,466 | 1,470 | 56,500 | 1,470 |
| 2021-07-19 | 1,505 | 1,505 | 1,491 | 1,496 | 27,000 | 1,496 |
| 2021-07-16 | 1,496 | 1,512 | 1,491 | 1,506 | 26,800 | 1,506 |
| 2021-07-15 | 1,520 | 1,520 | 1,497 | 1,498 | 51,000 | 1,498 |
| 2021-07-14 | 1,519 | 1,527 | 1,518 | 1,520 | 15,300 | 1,520 |
| 2021-07-13 | 1,525 | 1,528 | 1,519 | 1,523 | 26,400 | 1,523 |
| 2021-07-12 | 1,525 | 1,538 | 1,514 | 1,529 | 24,800 | 1,529 |
| 2021-07-09 | 1,528 | 1,528 | 1,495 | 1,512 | 81,700 | 1,512 |
| 2021-07-08 | 1,540 | 1,549 | 1,532 | 1,532 | 36,700 | 1,532 |
| 2021-07-07 | 1,550 | 1,562 | 1,542 | 1,542 | 28,000 | 1,542 |
| 2021-07-06 | 1,555 | 1,568 | 1,554 | 1,561 | 20,700 | 1,561 |
| 2021-07-05 | 1,550 | 1,565 | 1,550 | 1,555 | 20,300 | 1,555 |
| 2021-07-02 | 1,543 | 1,560 | 1,543 | 1,558 | 18,400 | 1,558 |
| 2021-07-01 | 1,550 | 1,550 | 1,536 | 1,542 | 12,900 | 1,542 |
| 2021-06-30 | 1,567 | 1,567 | 1,540 | 1,541 | 20,900 | 1,541 |
| 2021-06-29 | 1,556 | 1,559 | 1,541 | 1,551 | 23,700 | 1,551 |
| 2021-06-28 | 1,553 | 1,565 | 1,551 | 1,564 | 22,300 | 1,564 |
| 2021-06-25 | 1,547 | 1,565 | 1,547 | 1,553 | 23,900 | 1,553 |
| 2021-06-24 | 1,535 | 1,543 | 1,524 | 1,540 | 22,300 | 1,540 |
| 2021-06-23 | 1,541 | 1,555 | 1,531 | 1,536 | 25,200 | 1,536 |
| 2021-06-22 | 1,552 | 1,560 | 1,529 | 1,543 | 38,300 | 1,543 |
| 2021-06-21 | 1,538 | 1,538 | 1,511 | 1,523 | 78,700 | 1,523 |
| 2021-06-18 | 1,613 | 1,613 | 1,562 | 1,562 | 87,600 | 1,562 |
| 2021-06-17 | 1,624 | 1,630 | 1,610 | 1,613 | 15,000 | 1,613 |
| 2021-06-16 | 1,617 | 1,634 | 1,606 | 1,625 | 31,800 | 1,625 |
| 2021-06-15 | 1,617 | 1,625 | 1,601 | 1,617 | 33,700 | 1,617 |
| 2021-06-14 | 1,661 | 1,661 | 1,616 | 1,620 | 27,800 | 1,620 |
| 2021-06-11 | 1,689 | 1,689 | 1,645 | 1,650 | 47,600 | 1,650 |
| 2021-06-10 | 1,695 | 1,699 | 1,668 | 1,684 | 33,100 | 1,684 |
| 2021-06-09 | 1,668 | 1,727 | 1,668 | 1,706 | 54,600 | 1,706 |
| 2021-06-08 | 1,671 | 1,678 | 1,651 | 1,662 | 37,900 | 1,662 |
| 2021-06-07 | 1,650 | 1,672 | 1,644 | 1,667 | 35,500 | 1,667 |
| 2021-06-04 | 1,645 | 1,649 | 1,626 | 1,644 | 28,100 | 1,644 |
| 2021-06-03 | 1,623 | 1,641 | 1,620 | 1,636 | 34,700 | 1,636 |
| 2021-06-02 | 1,594 | 1,617 | 1,571 | 1,615 | 34,700 | 1,615 |
| 2021-06-01 | 1,578 | 1,578 | 1,556 | 1,574 | 35,000 | 1,574 |
| 2021-05-31 | 1,580 | 1,599 | 1,565 | 1,569 | 25,200 | 1,569 |
| 2021-05-28 | 1,553 | 1,577 | 1,548 | 1,577 | 41,400 | 1,577 |
| 2021-05-27 | 1,560 | 1,560 | 1,541 | 1,544 | 40,600 | 1,544 |
| 2021-05-26 | 1,551 | 1,558 | 1,540 | 1,556 | 29,700 | 1,556 |
| 2021-05-25 | 1,581 | 1,583 | 1,552 | 1,552 | 34,700 | 1,552 |
| 2021-05-24 | 1,589 | 1,590 | 1,565 | 1,579 | 22,900 | 1,579 |
| 2021-05-21 | 1,583 | 1,592 | 1,561 | 1,575 | 20,900 | 1,575 |
| 2021-05-20 | 1,556 | 1,578 | 1,556 | 1,571 | 31,800 | 1,571 |
| 2021-05-19 | 1,560 | 1,572 | 1,550 | 1,561 | 26,600 | 1,561 |
| 2021-05-18 | 1,578 | 1,585 | 1,550 | 1,563 | 29,900 | 1,563 |
| 2021-05-17 | 1,593 | 1,593 | 1,540 | 1,559 | 63,700 | 1,559 |
| 2021-05-14 | 1,560 | 1,588 | 1,546 | 1,573 | 44,700 | 1,573 |
| 2021-05-13 | 1,581 | 1,589 | 1,546 | 1,546 | 83,300 | 1,546 |
| 2021-05-12 | 1,614 | 1,614 | 1,583 | 1,599 | 54,800 | 1,599 |
| 2021-05-11 | 1,628 | 1,631 | 1,609 | 1,614 | 36,900 | 1,614 |
| 2021-05-10 | 1,624 | 1,638 | 1,609 | 1,636 | 39,400 | 1,636 |
| 2021-05-07 | 1,614 | 1,635 | 1,611 | 1,630 | 47,500 | 1,630 |
| 2021-05-06 | 1,609 | 1,617 | 1,592 | 1,608 | 41,100 | 1,608 |
| 2021-04-30 | 1,593 | 1,620 | 1,585 | 1,596 | 38,700 | 1,596 |
| 2021-04-28 | 1,598 | 1,600 | 1,581 | 1,587 | 59,000 | 1,587 |
| 2021-04-27 | 1,611 | 1,616 | 1,589 | 1,598 | 44,200 | 1,598 |
| 2021-04-26 | 1,615 | 1,624 | 1,600 | 1,609 | 44,100 | 1,609 |
| 2021-04-23 | 1,609 | 1,624 | 1,604 | 1,615 | 28,700 | 1,615 |
| 2021-04-22 | 1,625 | 1,635 | 1,600 | 1,609 | 41,700 | 1,609 |
| 2021-04-21 | 1,606 | 1,621 | 1,596 | 1,604 | 64,300 | 1,604 |
| 2021-04-20 | 1,638 | 1,644 | 1,623 | 1,624 | 49,800 | 1,624 |
| 2021-04-19 | 1,675 | 1,686 | 1,640 | 1,648 | 58,200 | 1,648 |
| 2021-04-16 | 1,674 | 1,690 | 1,658 | 1,675 | 34,900 | 1,675 |
| 2021-04-15 | 1,656 | 1,675 | 1,647 | 1,663 | 41,100 | 1,663 |
| 2021-04-14 | 1,691 | 1,696 | 1,656 | 1,657 | 57,300 | 1,657 |
| 2021-04-13 | 1,700 | 1,720 | 1,696 | 1,697 | 24,100 | 1,697 |
| 2021-04-12 | 1,694 | 1,713 | 1,684 | 1,705 | 26,200 | 1,705 |
| 2021-04-09 | 1,673 | 1,709 | 1,668 | 1,697 | 62,700 | 1,697 |
| 2021-04-08 | 1,715 | 1,721 | 1,671 | 1,679 | 72,100 | 1,679 |
| 2021-04-07 | 1,693 | 1,747 | 1,693 | 1,739 | 57,000 | 1,739 |
| 2021-04-06 | 1,716 | 1,730 | 1,690 | 1,696 | 56,100 | 1,696 |
| 2021-04-05 | 1,700 | 1,722 | 1,694 | 1,706 | 39,200 | 1,706 |
| 2021-04-02 | 1,696 | 1,714 | 1,683 | 1,697 | 38,200 | 1,697 |
| 2021-04-01 | 1,719 | 1,719 | 1,664 | 1,684 | 93,100 | 1,684 |
| 2021-03-31 | 1,747 | 1,775 | 1,711 | 1,712 | 79,000 | 1,712 |
| 2021-03-30 | 1,754 | 1,774 | 1,716 | 1,730 | 208,200 | 1,730 |
| 2021-03-29 | 1,798 | 1,798 | 1,757 | 1,780 | 274,500 | 1,780 |
| 2021-03-26 | 1,780 | 1,798 | 1,770 | 1,788 | 86,600 | 1,788 |
| 2021-03-25 | 1,781 | 1,790 | 1,759 | 1,761 | 81,200 | 1,761 |
| 2021-03-24 | 1,827 | 1,828 | 1,750 | 1,766 | 124,400 | 1,766 |
| 2021-03-23 | 1,881 | 1,918 | 1,843 | 1,843 | 115,300 | 1,843 |
| 2021-03-22 | 1,835 | 1,885 | 1,827 | 1,878 | 119,700 | 1,878 |
| 2021-03-19 | 1,820 | 1,837 | 1,803 | 1,827 | 76,900 | 1,827 |
| 2021-03-18 | 1,828 | 1,836 | 1,805 | 1,819 | 57,300 | 1,819 |
| 2021-03-17 | 1,800 | 1,828 | 1,798 | 1,820 | 73,800 | 1,820 |
| 2021-03-16 | 1,743 | 1,784 | 1,742 | 1,782 | 53,100 | 1,782 |
| 2021-03-15 | 1,760 | 1,766 | 1,742 | 1,750 | 48,500 | 1,750 |
| 2021-03-12 | 1,781 | 1,781 | 1,745 | 1,748 | 74,300 | 1,748 |
| 2021-03-11 | 1,792 | 1,803 | 1,756 | 1,783 | 90,600 | 1,783 |
| 2021-03-10 | 1,765 | 1,830 | 1,752 | 1,802 | 184,900 | 1,802 |
| 2021-03-09 | 1,694 | 1,772 | 1,684 | 1,765 | 111,600 | 1,765 |
| 2021-03-08 | 1,724 | 1,724 | 1,682 | 1,688 | 94,100 | 1,688 |
| 2021-03-05 | 1,740 | 1,740 | 1,684 | 1,724 | 86,300 | 1,724 |
| 2021-03-04 | 1,739 | 1,741 | 1,712 | 1,739 | 51,100 | 1,739 |
| 2021-03-03 | 1,735 | 1,754 | 1,721 | 1,731 | 60,200 | 1,731 |
| 2021-03-02 | 1,800 | 1,801 | 1,732 | 1,740 | 72,600 | 1,740 |
| 2021-03-01 | 1,798 | 1,798 | 1,756 | 1,792 | 57,100 | 1,792 |
| 2021-02-26 | 1,780 | 1,793 | 1,758 | 1,758 | 52,100 | 1,758 |
| 2021-02-25 | 1,792 | 1,808 | 1,774 | 1,790 | 56,900 | 1,790 |
| 2021-02-24 | 1,789 | 1,810 | 1,772 | 1,781 | 62,800 | 1,781 |
| 2021-02-22 | 1,784 | 1,811 | 1,784 | 1,799 | 53,800 | 1,799 |
| 2021-02-19 | 1,757 | 1,814 | 1,750 | 1,779 | 102,500 | 1,779 |
| 2021-02-18 | 1,762 | 1,770 | 1,735 | 1,735 | 46,400 | 1,735 |
| 2021-02-17 | 1,722 | 1,774 | 1,722 | 1,764 | 72,200 | 1,764 |
| 2021-02-16 | 1,751 | 1,760 | 1,719 | 1,720 | 55,400 | 1,720 |
| 2021-02-15 | 1,780 | 1,782 | 1,749 | 1,762 | 34,200 | 1,762 |
| 2021-02-12 | 1,730 | 1,777 | 1,729 | 1,774 | 53,900 | 1,774 |
| 2021-02-10 | 1,732 | 1,757 | 1,723 | 1,730 | 47,400 | 1,730 |
| 2021-02-09 | 1,775 | 1,775 | 1,728 | 1,732 | 55,900 | 1,732 |
| 2021-02-08 | 1,783 | 1,828 | 1,770 | 1,773 | 134,700 | 1,773 |
| 2021-02-05 | 1,716 | 1,766 | 1,696 | 1,762 | 131,900 | 1,762 |
| 2021-02-04 | 1,744 | 1,745 | 1,685 | 1,691 | 148,900 | 1,691 |
| 2021-02-03 | 1,744 | 1,765 | 1,724 | 1,739 | 103,800 | 1,739 |
| 2021-02-02 | 1,718 | 1,748 | 1,714 | 1,732 | 81,900 | 1,732 |
| 2021-02-01 | 1,688 | 1,723 | 1,682 | 1,718 | 53,800 | 1,718 |
| 2021-01-29 | 1,700 | 1,709 | 1,688 | 1,692 | 53,400 | 1,692 |
| 2021-01-28 | 1,653 | 1,700 | 1,652 | 1,700 | 65,200 | 1,700 |
| 2021-01-27 | 1,693 | 1,697 | 1,661 | 1,664 | 126,900 | 1,664 |
| 2021-01-26 | 1,698 | 1,699 | 1,678 | 1,678 | 35,700 | 1,678 |
| 2021-01-25 | 1,665 | 1,695 | 1,660 | 1,694 | 32,500 | 1,694 |
| 2021-01-22 | 1,675 | 1,675 | 1,654 | 1,656 | 53,600 | 1,656 |
| 2021-01-21 | 1,670 | 1,710 | 1,663 | 1,689 | 87,200 | 1,689 |
| 2021-01-20 | 1,625 | 1,674 | 1,625 | 1,671 | 68,300 | 1,671 |
| 2021-01-19 | 1,578 | 1,640 | 1,578 | 1,625 | 55,100 | 1,625 |
| 2021-01-18 | 1,603 | 1,610 | 1,575 | 1,578 | 86,200 | 1,578 |
| 2021-01-15 | 1,615 | 1,640 | 1,610 | 1,621 | 60,400 | 1,621 |
| 2021-01-14 | 1,560 | 1,624 | 1,560 | 1,622 | 75,600 | 1,622 |
| 2021-01-13 | 1,560 | 1,582 | 1,550 | 1,578 | 65,800 | 1,578 |
| 2021-01-12 | 1,544 | 1,555 | 1,522 | 1,553 | 71,300 | 1,553 |
| 2021-01-08 | 1,530 | 1,545 | 1,497 | 1,544 | 135,800 | 1,544 |
| 2021-01-07 | 1,515 | 1,538 | 1,515 | 1,535 | 71,300 | 1,535 |
| 2021-01-06 | 1,516 | 1,537 | 1,501 | 1,514 | 65,900 | 1,514 |
| 2021-01-05 | 1,528 | 1,528 | 1,504 | 1,514 | 80,400 | 1,514 |
| 2021-01-04 | 1,586 | 1,586 | 1,508 | 1,518 | 150,600 | 1,518 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株