7860 エイベックス(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 | 1,452 | 1,456 | 1,435 | 1,442 | 188,000 | 1,442 |
| 2021-12-29 | 1,460 | 1,469 | 1,452 | 1,458 | 128,600 | 1,458 |
| 2021-12-28 | 1,460 | 1,468 | 1,442 | 1,468 | 152,900 | 1,468 |
| 2021-12-27 | 1,484 | 1,490 | 1,440 | 1,454 | 325,100 | 1,454 |
| 2021-12-24 | 1,514 | 1,516 | 1,485 | 1,488 | 168,600 | 1,488 |
| 2021-12-23 | 1,546 | 1,551 | 1,510 | 1,514 | 179,500 | 1,514 |
| 2021-12-22 | 1,540 | 1,543 | 1,488 | 1,530 | 315,400 | 1,530 |
| 2021-12-21 | 1,571 | 1,571 | 1,515 | 1,535 | 151,900 | 1,535 |
| 2021-12-20 | 1,605 | 1,613 | 1,550 | 1,550 | 133,900 | 1,550 |
| 2021-12-17 | 1,639 | 1,644 | 1,594 | 1,607 | 283,700 | 1,607 |
| 2021-12-16 | 1,661 | 1,665 | 1,634 | 1,639 | 147,900 | 1,639 |
| 2021-12-15 | 1,640 | 1,692 | 1,640 | 1,664 | 142,500 | 1,664 |
| 2021-12-14 | 1,623 | 1,656 | 1,623 | 1,646 | 177,700 | 1,646 |
| 2021-12-13 | 1,676 | 1,677 | 1,617 | 1,623 | 132,200 | 1,623 |
| 2021-12-10 | 1,681 | 1,688 | 1,660 | 1,665 | 106,000 | 1,665 |
| 2021-12-09 | 1,707 | 1,716 | 1,683 | 1,689 | 96,700 | 1,689 |
| 2021-12-08 | 1,701 | 1,709 | 1,674 | 1,690 | 158,200 | 1,690 |
| 2021-12-07 | 1,700 | 1,706 | 1,666 | 1,692 | 177,300 | 1,692 |
| 2021-12-06 | 1,667 | 1,695 | 1,657 | 1,682 | 149,100 | 1,682 |
| 2021-12-03 | 1,640 | 1,661 | 1,609 | 1,661 | 179,100 | 1,661 |
| 2021-12-02 | 1,650 | 1,664 | 1,601 | 1,612 | 298,100 | 1,612 |
| 2021-12-01 | 1,694 | 1,715 | 1,656 | 1,678 | 223,600 | 1,678 |
| 2021-11-30 | 1,734 | 1,751 | 1,693 | 1,695 | 301,600 | 1,695 |
| 2021-11-29 | 1,733 | 1,768 | 1,695 | 1,698 | 281,600 | 1,698 |
| 2021-11-26 | 1,853 | 1,854 | 1,766 | 1,773 | 246,700 | 1,773 |
| 2021-11-25 | 1,845 | 1,884 | 1,833 | 1,844 | 231,800 | 1,844 |
| 2021-11-24 | 1,813 | 1,843 | 1,807 | 1,836 | 197,400 | 1,836 |
| 2021-11-22 | 1,839 | 1,876 | 1,808 | 1,815 | 342,700 | 1,815 |
| 2021-11-19 | 1,808 | 1,840 | 1,807 | 1,840 | 192,400 | 1,840 |
| 2021-11-18 | 1,793 | 1,812 | 1,763 | 1,807 | 219,700 | 1,807 |
| 2021-11-17 | 1,815 | 1,821 | 1,791 | 1,802 | 171,800 | 1,802 |
| 2021-11-16 | 1,828 | 1,835 | 1,801 | 1,819 | 163,700 | 1,819 |
| 2021-11-15 | 1,800 | 1,840 | 1,788 | 1,809 | 346,500 | 1,809 |
| 2021-11-12 | 1,795 | 1,799 | 1,763 | 1,797 | 209,400 | 1,797 |
| 2021-11-11 | 1,765 | 1,791 | 1,747 | 1,779 | 304,100 | 1,779 |
| 2021-11-10 | 1,687 | 1,780 | 1,669 | 1,763 | 541,000 | 1,763 |
| 2021-11-09 | 1,655 | 1,686 | 1,643 | 1,670 | 173,300 | 1,670 |
| 2021-11-08 | 1,705 | 1,714 | 1,642 | 1,667 | 355,800 | 1,667 |
| 2021-11-05 | 1,612 | 1,720 | 1,611 | 1,720 | 913,600 | 1,720 |
| 2021-11-04 | 1,588 | 1,600 | 1,581 | 1,600 | 372,400 | 1,600 |
| 2021-11-02 | 1,565 | 1,587 | 1,561 | 1,576 | 113,300 | 1,576 |
| 2021-11-01 | 1,583 | 1,586 | 1,565 | 1,577 | 147,800 | 1,577 |
| 2021-10-29 | 1,551 | 1,575 | 1,534 | 1,556 | 87,500 | 1,556 |
| 2021-10-28 | 1,525 | 1,560 | 1,521 | 1,552 | 163,600 | 1,552 |
| 2021-10-27 | 1,531 | 1,532 | 1,511 | 1,527 | 77,300 | 1,527 |
| 2021-10-26 | 1,525 | 1,544 | 1,515 | 1,528 | 63,500 | 1,528 |
| 2021-10-25 | 1,541 | 1,545 | 1,520 | 1,521 | 90,400 | 1,521 |
| 2021-10-22 | 1,561 | 1,576 | 1,548 | 1,549 | 86,600 | 1,549 |
| 2021-10-21 | 1,597 | 1,598 | 1,565 | 1,566 | 109,300 | 1,566 |
| 2021-10-20 | 1,580 | 1,597 | 1,576 | 1,596 | 110,000 | 1,596 |
| 2021-10-19 | 1,562 | 1,584 | 1,555 | 1,580 | 155,700 | 1,580 |
| 2021-10-18 | 1,556 | 1,562 | 1,546 | 1,557 | 76,000 | 1,557 |
| 2021-10-15 | 1,541 | 1,556 | 1,536 | 1,556 | 161,600 | 1,556 |
| 2021-10-14 | 1,515 | 1,537 | 1,513 | 1,537 | 79,700 | 1,537 |
| 2021-10-13 | 1,531 | 1,538 | 1,520 | 1,532 | 89,400 | 1,532 |
| 2021-10-12 | 1,529 | 1,540 | 1,520 | 1,530 | 150,800 | 1,530 |
| 2021-10-11 | 1,504 | 1,530 | 1,504 | 1,528 | 151,900 | 1,528 |
| 2021-10-08 | 1,503 | 1,516 | 1,494 | 1,504 | 116,400 | 1,504 |
| 2021-10-07 | 1,502 | 1,505 | 1,486 | 1,488 | 103,300 | 1,488 |
| 2021-10-06 | 1,511 | 1,528 | 1,482 | 1,498 | 179,100 | 1,498 |
| 2021-10-05 | 1,476 | 1,523 | 1,470 | 1,516 | 229,800 | 1,516 |
| 2021-10-04 | 1,500 | 1,502 | 1,474 | 1,482 | 151,200 | 1,482 |
| 2021-10-01 | 1,494 | 1,501 | 1,477 | 1,491 | 175,000 | 1,491 |
| 2021-09-30 | 1,518 | 1,519 | 1,489 | 1,496 | 195,800 | 1,496 |
| 2021-09-29 | 1,480 | 1,509 | 1,476 | 1,504 | 211,900 | 1,504 |
| 2021-09-28 | 1,509 | 1,519 | 1,485 | 1,518 | 213,800 | 1,518 |
| 2021-09-27 | 1,525 | 1,535 | 1,503 | 1,503 | 174,600 | 1,503 |
| 2021-09-24 | 1,510 | 1,522 | 1,495 | 1,516 | 215,700 | 1,516 |
| 2021-09-22 | 1,497 | 1,510 | 1,480 | 1,480 | 143,500 | 1,480 |
| 2021-09-21 | 1,478 | 1,511 | 1,466 | 1,503 | 152,400 | 1,503 |
| 2021-09-17 | 1,513 | 1,517 | 1,498 | 1,512 | 201,700 | 1,512 |
| 2021-09-16 | 1,510 | 1,517 | 1,485 | 1,504 | 187,500 | 1,504 |
| 2021-09-15 | 1,545 | 1,549 | 1,496 | 1,507 | 407,800 | 1,507 |
| 2021-09-14 | 1,562 | 1,571 | 1,551 | 1,571 | 183,700 | 1,571 |
| 2021-09-13 | 1,534 | 1,555 | 1,530 | 1,555 | 155,800 | 1,555 |
| 2021-09-10 | 1,525 | 1,539 | 1,522 | 1,537 | 170,200 | 1,537 |
| 2021-09-09 | 1,516 | 1,546 | 1,516 | 1,522 | 149,100 | 1,522 |
| 2021-09-08 | 1,507 | 1,528 | 1,501 | 1,528 | 195,900 | 1,528 |
| 2021-09-07 | 1,505 | 1,510 | 1,496 | 1,504 | 181,000 | 1,504 |
| 2021-09-06 | 1,512 | 1,520 | 1,501 | 1,501 | 109,600 | 1,501 |
| 2021-09-03 | 1,515 | 1,522 | 1,506 | 1,510 | 164,200 | 1,510 |
| 2021-09-02 | 1,506 | 1,511 | 1,499 | 1,511 | 93,000 | 1,511 |
| 2021-09-01 | 1,501 | 1,519 | 1,494 | 1,505 | 110,500 | 1,505 |
| 2021-08-31 | 1,494 | 1,517 | 1,491 | 1,502 | 116,000 | 1,502 |
| 2021-08-30 | 1,515 | 1,517 | 1,492 | 1,493 | 138,000 | 1,493 |
| 2021-08-27 | 1,492 | 1,508 | 1,485 | 1,498 | 89,600 | 1,498 |
| 2021-08-26 | 1,490 | 1,507 | 1,490 | 1,503 | 96,100 | 1,503 |
| 2021-08-25 | 1,509 | 1,509 | 1,474 | 1,484 | 111,800 | 1,484 |
| 2021-08-24 | 1,477 | 1,500 | 1,476 | 1,493 | 137,400 | 1,493 |
| 2021-08-23 | 1,442 | 1,469 | 1,442 | 1,467 | 113,700 | 1,467 |
| 2021-08-20 | 1,444 | 1,462 | 1,416 | 1,426 | 137,700 | 1,426 |
| 2021-08-19 | 1,465 | 1,467 | 1,443 | 1,443 | 104,400 | 1,443 |
| 2021-08-18 | 1,444 | 1,472 | 1,416 | 1,466 | 199,900 | 1,466 |
| 2021-08-17 | 1,487 | 1,489 | 1,448 | 1,448 | 181,900 | 1,448 |
| 2021-08-16 | 1,526 | 1,530 | 1,478 | 1,482 | 180,400 | 1,482 |
| 2021-08-13 | 1,551 | 1,557 | 1,520 | 1,521 | 144,200 | 1,521 |
| 2021-08-12 | 1,554 | 1,569 | 1,544 | 1,553 | 148,300 | 1,553 |
| 2021-08-11 | 1,537 | 1,555 | 1,530 | 1,539 | 222,800 | 1,539 |
| 2021-08-10 | 1,530 | 1,557 | 1,511 | 1,537 | 197,500 | 1,537 |
| 2021-08-06 | 1,495 | 1,543 | 1,495 | 1,539 | 321,300 | 1,539 |
| 2021-08-05 | 1,501 | 1,509 | 1,478 | 1,492 | 303,400 | 1,492 |
| 2021-08-04 | 1,537 | 1,539 | 1,502 | 1,504 | 165,600 | 1,504 |
| 2021-08-03 | 1,530 | 1,557 | 1,527 | 1,543 | 110,800 | 1,543 |
| 2021-08-02 | 1,547 | 1,562 | 1,532 | 1,546 | 169,100 | 1,546 |
| 2021-07-30 | 1,582 | 1,586 | 1,550 | 1,555 | 184,400 | 1,555 |
| 2021-07-29 | 1,606 | 1,618 | 1,575 | 1,587 | 281,600 | 1,587 |
| 2021-07-28 | 1,635 | 1,643 | 1,590 | 1,597 | 362,700 | 1,597 |
| 2021-07-27 | 1,691 | 1,695 | 1,636 | 1,641 | 230,600 | 1,641 |
| 2021-07-26 | 1,693 | 1,704 | 1,671 | 1,679 | 161,900 | 1,679 |
| 2021-07-21 | 1,655 | 1,686 | 1,637 | 1,678 | 412,100 | 1,678 |
| 2021-07-20 | 1,673 | 1,677 | 1,635 | 1,636 | 476,200 | 1,636 |
| 2021-07-19 | 1,723 | 1,727 | 1,682 | 1,693 | 376,600 | 1,693 |
| 2021-07-16 | 1,720 | 1,755 | 1,713 | 1,735 | 171,200 | 1,735 |
| 2021-07-15 | 1,767 | 1,768 | 1,726 | 1,726 | 207,200 | 1,726 |
| 2021-07-14 | 1,750 | 1,762 | 1,736 | 1,752 | 231,600 | 1,752 |
| 2021-07-13 | 1,741 | 1,776 | 1,739 | 1,763 | 243,000 | 1,763 |
| 2021-07-12 | 1,726 | 1,754 | 1,721 | 1,746 | 311,800 | 1,746 |
| 2021-07-09 | 1,699 | 1,719 | 1,692 | 1,719 | 229,300 | 1,719 |
| 2021-07-08 | 1,757 | 1,771 | 1,705 | 1,719 | 552,700 | 1,719 |
| 2021-07-07 | 1,711 | 1,742 | 1,709 | 1,717 | 326,300 | 1,717 |
| 2021-07-06 | 1,692 | 1,729 | 1,683 | 1,722 | 436,800 | 1,722 |
| 2021-07-05 | 1,648 | 1,691 | 1,639 | 1,687 | 488,600 | 1,687 |
| 2021-07-02 | 1,636 | 1,655 | 1,625 | 1,632 | 209,500 | 1,632 |
| 2021-07-01 | 1,645 | 1,652 | 1,631 | 1,634 | 180,300 | 1,634 |
| 2021-06-30 | 1,625 | 1,652 | 1,623 | 1,641 | 342,200 | 1,641 |
| 2021-06-29 | 1,603 | 1,618 | 1,600 | 1,616 | 284,200 | 1,616 |
| 2021-06-28 | 1,608 | 1,634 | 1,603 | 1,616 | 289,400 | 1,616 |
| 2021-06-25 | 1,635 | 1,651 | 1,584 | 1,602 | 615,400 | 1,602 |
| 2021-06-24 | 1,628 | 1,669 | 1,613 | 1,620 | 754,300 | 1,620 |
| 2021-06-23 | 1,619 | 1,629 | 1,594 | 1,629 | 366,100 | 1,629 |
| 2021-06-22 | 1,578 | 1,622 | 1,574 | 1,610 | 598,000 | 1,610 |
| 2021-06-21 | 1,532 | 1,581 | 1,524 | 1,554 | 372,500 | 1,554 |
| 2021-06-18 | 1,562 | 1,589 | 1,549 | 1,566 | 491,100 | 1,566 |
| 2021-06-17 | 1,549 | 1,565 | 1,544 | 1,552 | 201,900 | 1,552 |
| 2021-06-16 | 1,536 | 1,567 | 1,530 | 1,549 | 412,500 | 1,549 |
| 2021-06-15 | 1,545 | 1,550 | 1,530 | 1,534 | 367,800 | 1,534 |
| 2021-06-14 | 1,515 | 1,543 | 1,499 | 1,536 | 476,300 | 1,536 |
| 2021-06-11 | 1,502 | 1,512 | 1,494 | 1,507 | 299,600 | 1,507 |
| 2021-06-10 | 1,518 | 1,520 | 1,495 | 1,506 | 453,600 | 1,506 |
| 2021-06-09 | 1,534 | 1,541 | 1,508 | 1,518 | 446,400 | 1,518 |
| 2021-06-08 | 1,560 | 1,562 | 1,541 | 1,543 | 262,300 | 1,543 |
| 2021-06-07 | 1,603 | 1,603 | 1,544 | 1,548 | 422,400 | 1,548 |
| 2021-06-04 | 1,605 | 1,605 | 1,578 | 1,591 | 327,400 | 1,591 |
| 2021-06-03 | 1,597 | 1,624 | 1,566 | 1,619 | 526,500 | 1,619 |
| 2021-06-02 | 1,570 | 1,629 | 1,560 | 1,598 | 1,115,600 | 1,598 |
| 2021-06-01 | 1,522 | 1,560 | 1,494 | 1,554 | 525,800 | 1,554 |
| 2021-05-31 | 1,543 | 1,568 | 1,501 | 1,507 | 515,600 | 1,507 |
| 2021-05-28 | 1,564 | 1,585 | 1,517 | 1,543 | 961,900 | 1,543 |
| 2021-05-27 | 1,582 | 1,603 | 1,536 | 1,583 | 1,137,900 | 1,583 |
| 2021-05-26 | 1,549 | 1,623 | 1,544 | 1,598 | 1,418,600 | 1,598 |
| 2021-05-25 | 1,553 | 1,565 | 1,542 | 1,545 | 469,600 | 1,545 |
| 2021-05-24 | 1,515 | 1,554 | 1,501 | 1,550 | 807,800 | 1,550 |
| 2021-05-21 | 1,499 | 1,529 | 1,491 | 1,507 | 616,200 | 1,507 |
| 2021-05-20 | 1,490 | 1,506 | 1,478 | 1,495 | 516,000 | 1,495 |
| 2021-05-19 | 1,472 | 1,495 | 1,458 | 1,495 | 292,300 | 1,495 |
| 2021-05-18 | 1,466 | 1,485 | 1,451 | 1,478 | 330,400 | 1,478 |
| 2021-05-17 | 1,427 | 1,471 | 1,424 | 1,459 | 515,100 | 1,459 |
| 2021-05-14 | 1,371 | 1,436 | 1,366 | 1,415 | 558,700 | 1,415 |
| 2021-05-13 | 1,400 | 1,413 | 1,377 | 1,398 | 379,100 | 1,398 |
| 2021-05-12 | 1,476 | 1,477 | 1,403 | 1,417 | 598,400 | 1,417 |
| 2021-05-11 | 1,497 | 1,512 | 1,467 | 1,471 | 411,100 | 1,471 |
| 2021-05-10 | 1,493 | 1,508 | 1,482 | 1,501 | 314,700 | 1,501 |
| 2021-05-07 | 1,480 | 1,493 | 1,466 | 1,487 | 294,300 | 1,487 |
| 2021-05-06 | 1,497 | 1,505 | 1,480 | 1,480 | 318,000 | 1,480 |
| 2021-04-30 | 1,492 | 1,513 | 1,489 | 1,491 | 263,800 | 1,491 |
| 2021-04-28 | 1,504 | 1,515 | 1,492 | 1,497 | 364,700 | 1,497 |
| 2021-04-27 | 1,485 | 1,505 | 1,485 | 1,495 | 228,900 | 1,495 |
| 2021-04-26 | 1,475 | 1,505 | 1,464 | 1,488 | 316,000 | 1,488 |
| 2021-04-23 | 1,470 | 1,485 | 1,453 | 1,472 | 374,000 | 1,472 |
| 2021-04-22 | 1,509 | 1,517 | 1,453 | 1,455 | 483,300 | 1,455 |
| 2021-04-21 | 1,457 | 1,508 | 1,454 | 1,505 | 720,000 | 1,505 |
| 2021-04-20 | 1,468 | 1,487 | 1,458 | 1,477 | 347,000 | 1,477 |
| 2021-04-19 | 1,474 | 1,496 | 1,465 | 1,487 | 413,400 | 1,487 |
| 2021-04-16 | 1,450 | 1,479 | 1,450 | 1,474 | 383,900 | 1,474 |
| 2021-04-15 | 1,440 | 1,467 | 1,437 | 1,462 | 286,200 | 1,462 |
| 2021-04-14 | 1,443 | 1,458 | 1,433 | 1,444 | 352,400 | 1,444 |
| 2021-04-13 | 1,470 | 1,477 | 1,437 | 1,437 | 486,000 | 1,437 |
| 2021-04-12 | 1,463 | 1,480 | 1,451 | 1,471 | 377,700 | 1,471 |
| 2021-04-09 | 1,465 | 1,477 | 1,446 | 1,451 | 630,900 | 1,451 |
| 2021-04-08 | 1,438 | 1,473 | 1,429 | 1,466 | 560,900 | 1,466 |
| 2021-04-07 | 1,412 | 1,464 | 1,406 | 1,459 | 1,055,500 | 1,459 |
| 2021-04-06 | 1,395 | 1,410 | 1,388 | 1,406 | 353,500 | 1,406 |
| 2021-04-05 | 1,375 | 1,408 | 1,372 | 1,405 | 673,300 | 1,405 |
| 2021-04-02 | 1,345 | 1,384 | 1,345 | 1,379 | 1,067,300 | 1,379 |
| 2021-04-01 | 1,357 | 1,361 | 1,312 | 1,348 | 1,284,300 | 1,348 |
| 2021-03-31 | 1,369 | 1,391 | 1,355 | 1,367 | 1,380,800 | 1,367 |
| 2021-03-30 | 1,405 | 1,420 | 1,332 | 1,369 | 3,567,400 | 1,369 |
| 2021-03-29 | 1,600 | 1,605 | 1,510 | 1,526 | 3,069,100 | 1,526 |
| 2021-03-26 | 1,564 | 1,606 | 1,555 | 1,584 | 1,589,800 | 1,584 |
| 2021-03-25 | 1,568 | 1,585 | 1,521 | 1,538 | 1,488,500 | 1,538 |
| 2021-03-24 | 1,547 | 1,588 | 1,540 | 1,571 | 1,251,700 | 1,571 |
| 2021-03-23 | 1,624 | 1,625 | 1,562 | 1,579 | 1,532,100 | 1,579 |
| 2021-03-22 | 1,618 | 1,631 | 1,614 | 1,617 | 617,200 | 1,617 |
| 2021-03-19 | 1,608 | 1,625 | 1,596 | 1,625 | 616,700 | 1,625 |
| 2021-03-18 | 1,633 | 1,635 | 1,586 | 1,616 | 1,246,600 | 1,616 |
| 2021-03-17 | 1,632 | 1,659 | 1,616 | 1,621 | 928,000 | 1,621 |
| 2021-03-16 | 1,625 | 1,659 | 1,615 | 1,630 | 929,700 | 1,630 |
| 2021-03-15 | 1,565 | 1,629 | 1,562 | 1,629 | 1,300,000 | 1,629 |
| 2021-03-12 | 1,555 | 1,560 | 1,532 | 1,558 | 731,000 | 1,558 |
| 2021-03-11 | 1,518 | 1,565 | 1,515 | 1,561 | 843,000 | 1,561 |
| 2021-03-10 | 1,500 | 1,518 | 1,493 | 1,513 | 579,700 | 1,513 |
| 2021-03-09 | 1,494 | 1,510 | 1,478 | 1,498 | 676,600 | 1,498 |
| 2021-03-08 | 1,502 | 1,510 | 1,475 | 1,494 | 541,500 | 1,494 |
| 2021-03-05 | 1,481 | 1,493 | 1,460 | 1,493 | 439,000 | 1,493 |
| 2021-03-04 | 1,488 | 1,493 | 1,475 | 1,491 | 523,900 | 1,491 |
| 2021-03-03 | 1,515 | 1,515 | 1,486 | 1,498 | 804,900 | 1,498 |
| 2021-03-02 | 1,529 | 1,539 | 1,502 | 1,515 | 453,300 | 1,515 |
| 2021-03-01 | 1,504 | 1,517 | 1,491 | 1,515 | 511,600 | 1,515 |
| 2021-02-26 | 1,500 | 1,513 | 1,478 | 1,483 | 721,200 | 1,483 |
| 2021-02-25 | 1,518 | 1,523 | 1,491 | 1,506 | 372,500 | 1,506 |
| 2021-02-24 | 1,495 | 1,536 | 1,490 | 1,505 | 705,600 | 1,505 |
| 2021-02-22 | 1,490 | 1,515 | 1,480 | 1,493 | 713,700 | 1,493 |
| 2021-02-19 | 1,487 | 1,488 | 1,468 | 1,475 | 355,200 | 1,475 |
| 2021-02-18 | 1,509 | 1,517 | 1,488 | 1,488 | 425,400 | 1,488 |
| 2021-02-17 | 1,478 | 1,514 | 1,462 | 1,498 | 644,100 | 1,498 |
| 2021-02-16 | 1,482 | 1,498 | 1,474 | 1,480 | 547,800 | 1,480 |
| 2021-02-15 | 1,491 | 1,498 | 1,462 | 1,482 | 540,200 | 1,482 |
| 2021-02-12 | 1,544 | 1,544 | 1,440 | 1,472 | 1,630,500 | 1,472 |
| 2021-02-10 | 1,471 | 1,543 | 1,471 | 1,540 | 733,000 | 1,540 |
| 2021-02-09 | 1,448 | 1,476 | 1,441 | 1,466 | 673,300 | 1,466 |
| 2021-02-08 | 1,410 | 1,453 | 1,410 | 1,434 | 647,100 | 1,434 |
| 2021-02-05 | 1,356 | 1,411 | 1,348 | 1,402 | 991,600 | 1,402 |
| 2021-02-04 | 1,402 | 1,425 | 1,383 | 1,384 | 526,800 | 1,384 |
| 2021-02-03 | 1,365 | 1,400 | 1,345 | 1,396 | 502,400 | 1,396 |
| 2021-02-02 | 1,337 | 1,368 | 1,321 | 1,360 | 574,800 | 1,360 |
| 2021-02-01 | 1,279 | 1,345 | 1,276 | 1,337 | 402,600 | 1,337 |
| 2021-01-29 | 1,345 | 1,350 | 1,267 | 1,275 | 898,000 | 1,275 |
| 2021-01-28 | 1,345 | 1,360 | 1,309 | 1,340 | 950,000 | 1,340 |
| 2021-01-27 | 1,362 | 1,377 | 1,335 | 1,375 | 443,100 | 1,375 |
| 2021-01-26 | 1,339 | 1,364 | 1,330 | 1,355 | 456,900 | 1,355 |
| 2021-01-25 | 1,296 | 1,333 | 1,288 | 1,321 | 476,900 | 1,321 |
| 2021-01-22 | 1,283 | 1,293 | 1,269 | 1,285 | 289,500 | 1,285 |
| 2021-01-21 | 1,285 | 1,314 | 1,280 | 1,286 | 569,000 | 1,286 |
| 2021-01-20 | 1,251 | 1,278 | 1,234 | 1,278 | 419,100 | 1,278 |
| 2021-01-19 | 1,234 | 1,259 | 1,234 | 1,252 | 242,000 | 1,252 |
| 2021-01-18 | 1,254 | 1,255 | 1,226 | 1,233 | 374,900 | 1,233 |
| 2021-01-15 | 1,263 | 1,265 | 1,221 | 1,254 | 569,800 | 1,254 |
| 2021-01-14 | 1,226 | 1,280 | 1,225 | 1,243 | 960,700 | 1,243 |
| 2021-01-13 | 1,155 | 1,223 | 1,145 | 1,216 | 929,100 | 1,216 |
| 2021-01-12 | 1,131 | 1,154 | 1,124 | 1,154 | 628,000 | 1,154 |
| 2021-01-08 | 1,098 | 1,126 | 1,094 | 1,123 | 841,700 | 1,123 |
| 2021-01-07 | 1,100 | 1,105 | 1,082 | 1,091 | 743,600 | 1,091 |
| 2021-01-06 | 1,082 | 1,095 | 1,078 | 1,094 | 534,700 | 1,094 |
| 2021-01-05 | 1,081 | 1,108 | 1,077 | 1,083 | 706,200 | 1,083 |
| 2021-01-04 | 1,154 | 1,156 | 1,074 | 1,082 | 947,000 | 1,082 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
