2153 E・Jホールディングス(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 | 1,240 | 1,253 | 1,227 | 1,247 | 30,000 | 1,247 |
| 2021-12-29 | 1,220 | 1,243 | 1,216 | 1,243 | 28,500 | 1,243 |
| 2021-12-28 | 1,207 | 1,224 | 1,203 | 1,220 | 29,100 | 1,220 |
| 2021-12-27 | 1,212 | 1,212 | 1,196 | 1,207 | 36,400 | 1,207 |
| 2021-12-24 | 1,214 | 1,214 | 1,200 | 1,209 | 19,100 | 1,209 |
| 2021-12-23 | 1,200 | 1,211 | 1,199 | 1,203 | 30,700 | 1,203 |
| 2021-12-22 | 1,190 | 1,202 | 1,186 | 1,193 | 25,000 | 1,193 |
| 2021-12-21 | 1,187 | 1,194 | 1,164 | 1,186 | 40,900 | 1,186 |
| 2021-12-20 | 1,193 | 1,196 | 1,167 | 1,168 | 60,800 | 1,168 |
| 2021-12-17 | 1,215 | 1,215 | 1,192 | 1,200 | 30,600 | 1,200 |
| 2021-12-16 | 1,201 | 1,212 | 1,197 | 1,211 | 31,000 | 1,211 |
| 2021-12-15 | 1,184 | 1,198 | 1,178 | 1,192 | 39,000 | 1,192 |
| 2021-12-14 | 1,190 | 1,190 | 1,173 | 1,175 | 36,300 | 1,175 |
| 2021-12-13 | 1,201 | 1,210 | 1,184 | 1,190 | 24,400 | 1,190 |
| 2021-12-10 | 1,191 | 1,202 | 1,182 | 1,197 | 46,900 | 1,197 |
| 2021-12-09 | 1,217 | 1,217 | 1,193 | 1,203 | 28,000 | 1,203 |
| 2021-12-08 | 1,231 | 1,232 | 1,214 | 1,217 | 24,400 | 1,217 |
| 2021-12-07 | 1,199 | 1,233 | 1,198 | 1,232 | 48,200 | 1,232 |
| 2021-12-06 | 1,216 | 1,216 | 1,189 | 1,195 | 34,900 | 1,195 |
| 2021-12-03 | 1,205 | 1,219 | 1,190 | 1,219 | 60,100 | 1,219 |
| 2021-12-02 | 1,187 | 1,200 | 1,181 | 1,191 | 49,800 | 1,191 |
| 2021-12-01 | 1,181 | 1,197 | 1,154 | 1,192 | 77,600 | 1,192 |
| 2021-11-30 | 1,193 | 1,204 | 1,168 | 1,179 | 80,000 | 1,179 |
| 2021-11-29 | 1,228 | 1,228 | 1,173 | 1,183 | 308,600 | 1,183 |
| 2021-11-26 | 1,296 | 1,296 | 1,253 | 1,258 | 226,000 | 1,258 |
| 2021-11-25 | 1,310 | 1,310 | 1,285 | 1,286 | 58,100 | 1,286 |
| 2021-11-24 | 1,284 | 1,297 | 1,283 | 1,296 | 46,700 | 1,296 |
| 2021-11-22 | 1,288 | 1,293 | 1,279 | 1,286 | 67,900 | 1,286 |
| 2021-11-19 | 1,278 | 1,292 | 1,271 | 1,281 | 31,300 | 1,281 |
| 2021-11-18 | 1,280 | 1,280 | 1,265 | 1,269 | 49,000 | 1,269 |
| 2021-11-17 | 1,320 | 1,320 | 1,283 | 1,283 | 82,600 | 1,283 |
| 2021-11-16 | 1,317 | 1,327 | 1,305 | 1,326 | 29,300 | 1,326 |
| 2021-11-15 | 1,294 | 1,318 | 1,290 | 1,317 | 36,300 | 1,317 |
| 2021-11-12 | 1,262 | 1,288 | 1,262 | 1,287 | 38,800 | 1,287 |
| 2021-11-11 | 1,267 | 1,271 | 1,260 | 1,264 | 33,500 | 1,264 |
| 2021-11-10 | 1,281 | 1,281 | 1,266 | 1,272 | 33,200 | 1,272 |
| 2021-11-09 | 1,314 | 1,315 | 1,274 | 1,274 | 60,400 | 1,274 |
| 2021-11-08 | 1,330 | 1,330 | 1,301 | 1,305 | 67,800 | 1,305 |
| 2021-11-05 | 1,327 | 1,332 | 1,300 | 1,317 | 134,500 | 1,317 |
| 2021-11-04 | 1,316 | 1,336 | 1,311 | 1,332 | 59,200 | 1,332 |
| 2021-11-02 | 1,290 | 1,315 | 1,285 | 1,304 | 49,000 | 1,304 |
| 2021-11-01 | 1,270 | 1,296 | 1,268 | 1,295 | 84,500 | 1,295 |
| 2021-10-29 | 1,266 | 1,266 | 1,240 | 1,249 | 151,200 | 1,249 |
| 2021-10-28 | 1,235 | 1,271 | 1,221 | 1,266 | 113,200 | 1,266 |
| 2021-10-27 | 1,250 | 1,256 | 1,239 | 1,243 | 41,800 | 1,243 |
| 2021-10-26 | 1,236 | 1,256 | 1,235 | 1,252 | 55,600 | 1,252 |
| 2021-10-25 | 1,209 | 1,249 | 1,209 | 1,230 | 101,000 | 1,230 |
| 2021-10-22 | 1,214 | 1,225 | 1,201 | 1,201 | 246,500 | 1,201 |
| 2021-10-21 | 1,218 | 1,223 | 1,203 | 1,208 | 59,800 | 1,208 |
| 2021-10-20 | 1,243 | 1,245 | 1,212 | 1,212 | 74,400 | 1,212 |
| 2021-10-19 | 1,235 | 1,245 | 1,221 | 1,229 | 109,900 | 1,229 |
| 2021-10-18 | 1,277 | 1,277 | 1,227 | 1,236 | 161,000 | 1,236 |
| 2021-10-15 | 1,292 | 1,298 | 1,268 | 1,270 | 130,000 | 1,270 |
| 2021-10-14 | 1,333 | 1,333 | 1,262 | 1,270 | 117,600 | 1,270 |
| 2021-10-13 | 1,340 | 1,340 | 1,305 | 1,327 | 111,100 | 1,327 |
| 2021-10-12 | 1,380 | 1,380 | 1,341 | 1,344 | 75,900 | 1,344 |
| 2021-10-11 | 1,339 | 1,393 | 1,335 | 1,380 | 167,100 | 1,380 |
| 2021-10-08 | 1,334 | 1,339 | 1,319 | 1,326 | 101,800 | 1,326 |
| 2021-10-07 | 1,315 | 1,324 | 1,302 | 1,310 | 35,600 | 1,310 |
| 2021-10-06 | 1,320 | 1,337 | 1,287 | 1,300 | 68,600 | 1,300 |
| 2021-10-05 | 1,300 | 1,319 | 1,270 | 1,308 | 82,100 | 1,308 |
| 2021-10-04 | 1,325 | 1,350 | 1,306 | 1,326 | 91,700 | 1,326 |
| 2021-10-01 | 1,330 | 1,331 | 1,300 | 1,300 | 83,000 | 1,300 |
| 2021-09-30 | 1,360 | 1,360 | 1,335 | 1,335 | 29,100 | 1,335 |
| 2021-09-29 | 1,346 | 1,351 | 1,321 | 1,351 | 42,200 | 1,351 |
| 2021-09-28 | 1,341 | 1,353 | 1,331 | 1,352 | 54,000 | 1,352 |
| 2021-09-27 | 1,370 | 1,372 | 1,345 | 1,352 | 27,800 | 1,352 |
| 2021-09-24 | 1,347 | 1,363 | 1,333 | 1,363 | 65,300 | 1,363 |
| 2021-09-22 | 1,353 | 1,353 | 1,318 | 1,318 | 45,200 | 1,318 |
| 2021-09-21 | 1,356 | 1,363 | 1,346 | 1,358 | 53,300 | 1,358 |
| 2021-09-17 | 1,363 | 1,380 | 1,357 | 1,380 | 58,700 | 1,380 |
| 2021-09-16 | 1,369 | 1,378 | 1,350 | 1,363 | 49,100 | 1,363 |
| 2021-09-15 | 1,363 | 1,370 | 1,348 | 1,370 | 42,800 | 1,370 |
| 2021-09-14 | 1,368 | 1,375 | 1,351 | 1,372 | 41,000 | 1,372 |
| 2021-09-13 | 1,322 | 1,351 | 1,318 | 1,351 | 37,900 | 1,351 |
| 2021-09-10 | 1,291 | 1,325 | 1,291 | 1,325 | 54,900 | 1,325 |
| 2021-09-09 | 1,277 | 1,289 | 1,268 | 1,287 | 33,900 | 1,287 |
| 2021-09-08 | 1,283 | 1,290 | 1,267 | 1,283 | 42,100 | 1,283 |
| 2021-09-07 | 1,295 | 1,301 | 1,277 | 1,287 | 41,800 | 1,287 |
| 2021-09-06 | 1,271 | 1,291 | 1,271 | 1,289 | 39,000 | 1,289 |
| 2021-09-03 | 1,238 | 1,260 | 1,231 | 1,259 | 39,800 | 1,259 |
| 2021-09-02 | 1,242 | 1,244 | 1,223 | 1,224 | 31,600 | 1,224 |
| 2021-09-01 | 1,261 | 1,262 | 1,239 | 1,241 | 24,300 | 1,241 |
| 2021-08-31 | 1,240 | 1,267 | 1,240 | 1,261 | 41,000 | 1,261 |
| 2021-08-30 | 1,223 | 1,236 | 1,208 | 1,235 | 62,600 | 1,235 |
| 2021-08-27 | 1,225 | 1,230 | 1,204 | 1,220 | 25,900 | 1,220 |
| 2021-08-26 | 1,225 | 1,225 | 1,207 | 1,225 | 33,000 | 1,225 |
| 2021-08-25 | 1,222 | 1,225 | 1,201 | 1,207 | 39,200 | 1,207 |
| 2021-08-24 | 1,221 | 1,229 | 1,206 | 1,213 | 40,600 | 1,213 |
| 2021-08-23 | 1,199 | 1,216 | 1,199 | 1,210 | 51,400 | 1,210 |
| 2021-08-20 | 1,198 | 1,227 | 1,185 | 1,187 | 71,600 | 1,187 |
| 2021-08-19 | 1,243 | 1,247 | 1,209 | 1,209 | 47,500 | 1,209 |
| 2021-08-18 | 1,270 | 1,270 | 1,228 | 1,250 | 44,800 | 1,250 |
| 2021-08-17 | 1,278 | 1,286 | 1,253 | 1,258 | 66,100 | 1,258 |
| 2021-08-16 | 1,258 | 1,281 | 1,245 | 1,260 | 60,800 | 1,260 |
| 2021-08-13 | 1,286 | 1,286 | 1,255 | 1,256 | 53,400 | 1,256 |
| 2021-08-12 | 1,250 | 1,279 | 1,236 | 1,275 | 49,000 | 1,275 |
| 2021-08-11 | 1,266 | 1,266 | 1,240 | 1,250 | 37,800 | 1,250 |
| 2021-08-10 | 1,250 | 1,277 | 1,235 | 1,265 | 67,300 | 1,265 |
| 2021-08-06 | 1,205 | 1,238 | 1,205 | 1,230 | 53,500 | 1,230 |
| 2021-08-05 | 1,217 | 1,232 | 1,202 | 1,215 | 66,200 | 1,215 |
| 2021-08-04 | 1,256 | 1,259 | 1,229 | 1,235 | 52,400 | 1,235 |
| 2021-08-03 | 1,286 | 1,294 | 1,257 | 1,257 | 61,300 | 1,257 |
| 2021-08-02 | 1,307 | 1,313 | 1,288 | 1,290 | 61,300 | 1,290 |
| 2021-07-30 | 1,319 | 1,326 | 1,306 | 1,307 | 52,900 | 1,307 |
| 2021-07-29 | 1,327 | 1,344 | 1,300 | 1,327 | 108,200 | 1,327 |
| 2021-07-28 | 1,340 | 1,357 | 1,324 | 1,326 | 78,800 | 1,326 |
| 2021-07-27 | 1,332 | 1,369 | 1,314 | 1,353 | 147,300 | 1,353 |
| 2021-07-26 | 1,315 | 1,334 | 1,304 | 1,330 | 62,500 | 1,330 |
| 2021-07-21 | 1,316 | 1,354 | 1,296 | 1,301 | 197,800 | 1,301 |
| 2021-07-20 | 1,282 | 1,315 | 1,262 | 1,305 | 146,400 | 1,305 |
| 2021-07-19 | 1,307 | 1,347 | 1,291 | 1,301 | 138,000 | 1,301 |
| 2021-07-16 | 1,270 | 1,334 | 1,269 | 1,320 | 201,700 | 1,320 |
| 2021-07-15 | 1,285 | 1,298 | 1,238 | 1,288 | 314,900 | 1,288 |
| 2021-07-14 | 1,161 | 1,272 | 1,155 | 1,259 | 696,400 | 1,259 |
| 2021-07-13 | 1,098 | 1,102 | 1,075 | 1,101 | 86,500 | 1,101 |
| 2021-07-12 | 1,080 | 1,095 | 1,076 | 1,095 | 78,100 | 1,095 |
| 2021-07-09 | 1,048 | 1,061 | 1,035 | 1,056 | 77,400 | 1,056 |
| 2021-07-08 | 1,063 | 1,063 | 1,045 | 1,045 | 53,900 | 1,045 |
| 2021-07-07 | 1,074 | 1,077 | 1,065 | 1,065 | 25,100 | 1,065 |
| 2021-07-06 | 1,060 | 1,081 | 1,055 | 1,076 | 32,500 | 1,076 |
| 2021-07-05 | 1,067 | 1,073 | 1,058 | 1,060 | 41,000 | 1,060 |
| 2021-07-02 | 1,052 | 1,065 | 1,052 | 1,064 | 60,800 | 1,064 |
| 2021-07-01 | 1,056 | 1,056 | 1,043 | 1,046 | 55,700 | 1,046 |
| 2021-06-30 | 1,060 | 1,067 | 1,050 | 1,056 | 48,100 | 1,056 |
| 2021-06-29 | 1,066 | 1,066 | 1,053 | 1,057 | 34,900 | 1,057 |
| 2021-06-28 | 1,079 | 1,079 | 1,067 | 1,073 | 25,900 | 1,073 |
| 2021-06-25 | 1,078 | 1,078 | 1,064 | 1,071 | 32,800 | 1,071 |
| 2021-06-24 | 1,055 | 1,076 | 1,055 | 1,073 | 39,100 | 1,073 |
| 2021-06-23 | 1,066 | 1,070 | 1,055 | 1,059 | 34,400 | 1,059 |
| 2021-06-22 | 1,076 | 1,076 | 1,062 | 1,066 | 41,800 | 1,066 |
| 2021-06-21 | 1,052 | 1,068 | 1,047 | 1,059 | 95,000 | 1,059 |
| 2021-06-18 | 1,102 | 1,105 | 1,042 | 1,064 | 227,400 | 1,064 |
| 2021-06-17 | 1,118 | 1,122 | 1,104 | 1,114 | 80,400 | 1,114 |
| 2021-06-16 | 1,124 | 1,138 | 1,117 | 1,130 | 99,700 | 1,130 |
| 2021-06-15 | 1,140 | 1,147 | 1,115 | 1,139 | 345,900 | 1,139 |
| 2021-06-14 | 1,112 | 1,117 | 1,097 | 1,110 | 43,600 | 1,110 |
| 2021-06-11 | 1,106 | 1,108 | 1,099 | 1,104 | 33,400 | 1,104 |
| 2021-06-10 | 1,109 | 1,110 | 1,097 | 1,104 | 23,200 | 1,104 |
| 2021-06-09 | 1,105 | 1,114 | 1,100 | 1,103 | 26,500 | 1,103 |
| 2021-06-08 | 1,108 | 1,114 | 1,096 | 1,105 | 38,200 | 1,105 |
| 2021-06-07 | 1,103 | 1,109 | 1,096 | 1,102 | 39,500 | 1,102 |
| 2021-06-04 | 1,104 | 1,104 | 1,091 | 1,094 | 35,000 | 1,094 |
| 2021-06-03 | 1,100 | 1,114 | 1,091 | 1,104 | 54,700 | 1,104 |
| 2021-06-02 | 1,088 | 1,112 | 1,087 | 1,087 | 84,600 | 1,087 |
| 2021-06-01 | 1,072 | 1,093 | 1,067 | 1,088 | 45,600 | 1,088 |
| 2021-05-31 | 1,077 | 1,082 | 1,063 | 1,067 | 45,000 | 1,067 |
| 2021-05-28 | 1,077 | 1,077 | 1,055 | 1,074 | 111,700 | 1,074 |
| 2021-05-27 | 1,095 | 1,103 | 1,085 | 1,090 | 72,700 | 1,090 |
| 2021-05-26 | 1,102 | 1,102 | 1,087 | 1,092 | 55,100 | 1,092 |
| 2021-05-25 | 1,127 | 1,137 | 1,097 | 1,097 | 94,400 | 1,097 |
| 2021-05-24 | 1,130 | 1,130 | 1,118 | 1,122 | 38,200 | 1,122 |
| 2021-05-21 | 1,120 | 1,135 | 1,109 | 1,125 | 73,500 | 1,125 |
| 2021-05-20 | 1,100 | 1,117 | 1,096 | 1,108 | 51,800 | 1,108 |
| 2021-05-19 | 1,095 | 1,105 | 1,088 | 1,103 | 59,100 | 1,103 |
| 2021-05-18 | 1,080 | 1,106 | 1,078 | 1,100 | 67,600 | 1,100 |
| 2021-05-17 | 1,097 | 1,101 | 1,068 | 1,080 | 76,300 | 1,080 |
| 2021-05-14 | 1,109 | 1,113 | 1,089 | 1,097 | 67,900 | 1,097 |
| 2021-05-13 | 1,090 | 1,106 | 1,084 | 1,087 | 66,100 | 1,087 |
| 2021-05-12 | 1,134 | 1,140 | 1,097 | 1,109 | 75,900 | 1,109 |
| 2021-05-11 | 1,129 | 1,140 | 1,126 | 1,134 | 62,100 | 1,134 |
| 2021-05-10 | 1,114 | 1,142 | 1,114 | 1,135 | 82,500 | 1,135 |
| 2021-05-07 | 1,093 | 1,106 | 1,085 | 1,100 | 49,800 | 1,100 |
| 2021-05-06 | 1,078 | 1,096 | 1,070 | 1,088 | 65,100 | 1,088 |
| 2021-04-30 | 1,080 | 1,085 | 1,066 | 1,070 | 67,200 | 1,070 |
| 2021-04-28 | 1,087 | 1,090 | 1,069 | 1,078 | 341,700 | 1,078 |
| 2021-04-27 | 1,110 | 1,110 | 1,086 | 1,086 | 115,300 | 1,086 |
| 2021-04-26 | 1,115 | 1,122 | 1,102 | 1,112 | 99,000 | 1,112 |
| 2021-04-23 | 1,135 | 1,142 | 1,105 | 1,113 | 118,000 | 1,113 |
| 2021-04-22 | 1,140 | 1,163 | 1,131 | 1,137 | 79,900 | 1,137 |
| 2021-04-21 | 1,126 | 1,139 | 1,102 | 1,131 | 148,300 | 1,131 |
| 2021-04-20 | 1,139 | 1,149 | 1,130 | 1,132 | 94,500 | 1,132 |
| 2021-04-19 | 1,170 | 1,174 | 1,132 | 1,132 | 140,500 | 1,132 |
| 2021-04-16 | 1,165 | 1,188 | 1,152 | 1,159 | 161,600 | 1,159 |
| 2021-04-15 | 1,167 | 1,194 | 1,152 | 1,170 | 289,400 | 1,170 |
| 2021-04-14 | 1,143 | 1,193 | 1,124 | 1,193 | 566,100 | 1,193 |
| 2021-04-13 | 1,100 | 1,112 | 1,083 | 1,085 | 136,600 | 1,085 |
| 2021-04-12 | 1,103 | 1,115 | 1,087 | 1,100 | 94,700 | 1,100 |
| 2021-04-09 | 1,089 | 1,109 | 1,086 | 1,098 | 102,300 | 1,098 |
| 2021-04-08 | 1,099 | 1,099 | 1,080 | 1,089 | 62,000 | 1,089 |
| 2021-04-07 | 1,087 | 1,105 | 1,087 | 1,099 | 44,300 | 1,099 |
| 2021-04-06 | 1,085 | 1,107 | 1,071 | 1,083 | 57,200 | 1,083 |
| 2021-04-05 | 1,058 | 1,082 | 1,058 | 1,078 | 24,800 | 1,078 |
| 2021-04-02 | 1,060 | 1,069 | 1,053 | 1,054 | 43,700 | 1,054 |
| 2021-04-01 | 1,079 | 1,079 | 1,052 | 1,057 | 77,600 | 1,057 |
| 2021-03-31 | 1,085 | 1,089 | 1,061 | 1,061 | 62,700 | 1,061 |
| 2021-03-30 | 1,086 | 1,120 | 1,073 | 1,081 | 141,800 | 1,081 |
| 2021-03-29 | 1,108 | 1,108 | 1,073 | 1,086 | 65,600 | 1,086 |
| 2021-03-26 | 1,087 | 1,109 | 1,085 | 1,093 | 114,500 | 1,093 |
| 2021-03-25 | 1,046 | 1,082 | 1,042 | 1,078 | 62,800 | 1,078 |
| 2021-03-24 | 1,060 | 1,060 | 1,024 | 1,040 | 129,300 | 1,040 |
| 2021-03-23 | 1,099 | 1,113 | 1,063 | 1,074 | 116,400 | 1,074 |
| 2021-03-22 | 1,123 | 1,128 | 1,091 | 1,105 | 101,500 | 1,105 |
| 2021-03-19 | 1,084 | 1,111 | 1,074 | 1,110 | 181,300 | 1,110 |
| 2021-03-18 | 1,094 | 1,094 | 1,062 | 1,078 | 42,500 | 1,078 |
| 2021-03-17 | 1,083 | 1,094 | 1,071 | 1,092 | 92,500 | 1,092 |
| 2021-03-16 | 1,090 | 1,090 | 1,071 | 1,080 | 52,200 | 1,080 |
| 2021-03-15 | 1,061 | 1,095 | 1,058 | 1,087 | 98,200 | 1,087 |
| 2021-03-12 | 1,060 | 1,068 | 1,052 | 1,061 | 64,400 | 1,061 |
| 2021-03-11 | 1,034 | 1,073 | 1,033 | 1,062 | 66,800 | 1,062 |
| 2021-03-10 | 1,039 | 1,045 | 1,026 | 1,040 | 51,100 | 1,040 |
| 2021-03-09 | 1,028 | 1,043 | 1,020 | 1,041 | 41,400 | 1,041 |
| 2021-03-08 | 1,025 | 1,037 | 1,017 | 1,025 | 55,500 | 1,025 |
| 2021-03-05 | 1,006 | 1,015 | 992 | 1,015 | 61,100 | 1,015 |
| 2021-03-04 | 1,004 | 1,024 | 1,003 | 1,009 | 66,100 | 1,009 |
| 2021-03-03 | 1,004 | 1,014 | 1,001 | 1,007 | 50,500 | 1,007 |
| 2021-03-02 | 1,021 | 1,021 | 995 | 1,012 | 50,000 | 1,012 |
| 2021-03-01 | 992 | 1,011 | 989 | 1,010 | 65,100 | 1,010 |
| 2021-02-26 | 992 | 1,005 | 989 | 989 | 75,400 | 989 |
| 2021-02-25 | 1,001 | 1,020 | 1,000 | 1,001 | 69,200 | 1,001 |
| 2021-02-24 | 996 | 1,001 | 990 | 996 | 57,700 | 996 |
| 2021-02-22 | 997 | 1,001 | 988 | 997 | 61,200 | 997 |
| 2021-02-19 | 994 | 998 | 980 | 991 | 80,400 | 991 |
| 2021-02-18 | 1,015 | 1,017 | 994 | 994 | 73,200 | 994 |
| 2021-02-17 | 1,011 | 1,020 | 1,008 | 1,008 | 39,200 | 1,008 |
| 2021-02-16 | 1,037 | 1,037 | 1,013 | 1,017 | 54,400 | 1,017 |
| 2021-02-15 | 1,017 | 1,036 | 1,017 | 1,026 | 93,000 | 1,026 |
| 2021-02-12 | 1,002 | 1,008 | 993 | 1,005 | 62,600 | 1,005 |
| 2021-02-10 | 1,000 | 1,004 | 995 | 995 | 42,600 | 995 |
| 2021-02-09 | 1,006 | 1,009 | 995 | 1,000 | 55,200 | 1,000 |
| 2021-02-08 | 1,008 | 1,020 | 1,001 | 1,005 | 71,700 | 1,005 |
| 2021-02-05 | 1,018 | 1,018 | 1,004 | 1,013 | 44,600 | 1,013 |
| 2021-02-04 | 1,005 | 1,020 | 1,003 | 1,018 | 46,100 | 1,018 |
| 2021-02-03 | 1,004 | 1,019 | 1,001 | 1,005 | 92,000 | 1,005 |
| 2021-02-02 | 997 | 1,009 | 990 | 994 | 93,500 | 994 |
| 2021-02-01 | 1,000 | 1,005 | 992 | 997 | 60,600 | 997 |
| 2021-01-29 | 1,005 | 1,018 | 992 | 992 | 60,500 | 992 |
| 2021-01-28 | 1,000 | 1,013 | 996 | 1,007 | 104,600 | 1,007 |
| 2021-01-27 | 1,010 | 1,018 | 1,007 | 1,011 | 60,000 | 1,011 |
| 2021-01-26 | 1,020 | 1,020 | 999 | 1,009 | 79,100 | 1,009 |
| 2021-01-25 | 1,012 | 1,022 | 1,006 | 1,020 | 34,700 | 1,020 |
| 2021-01-22 | 1,013 | 1,020 | 1,002 | 1,002 | 31,400 | 1,002 |
| 2021-01-21 | 1,014 | 1,020 | 1,008 | 1,013 | 40,700 | 1,013 |
| 2021-01-20 | 1,020 | 1,020 | 1,001 | 1,004 | 67,100 | 1,004 |
| 2021-01-19 | 1,030 | 1,030 | 1,018 | 1,020 | 45,500 | 1,020 |
| 2021-01-18 | 1,024 | 1,038 | 1,018 | 1,023 | 82,800 | 1,023 |
| 2021-01-15 | 1,026 | 1,036 | 1,020 | 1,031 | 67,900 | 1,031 |
| 2021-01-14 | 1,050 | 1,052 | 1,020 | 1,024 | 160,600 | 1,024 |
| 2021-01-13 | 1,052 | 1,067 | 1,032 | 1,063 | 107,900 | 1,063 |
| 2021-01-12 | 1,033 | 1,060 | 1,029 | 1,052 | 78,700 | 1,052 |
| 2021-01-08 | 1,034 | 1,042 | 1,022 | 1,042 | 77,200 | 1,042 |
| 2021-01-07 | 1,039 | 1,052 | 1,028 | 1,032 | 57,000 | 1,032 |
| 2021-01-06 | 1,049 | 1,071 | 1,037 | 1,039 | 45,000 | 1,039 |
| 2021-01-05 | 1,034 | 1,055 | 1,031 | 1,049 | 85,300 | 1,049 |
| 2021-01-04 | 1,055 | 1,055 | 1,017 | 1,047 | 64,000 | 1,047 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株
