3294 (株)イーグランド 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 | 1,555 | 1,568 | 1,535 | 1,551 | 17,900 | 1,551 |
| 2021-12-29 | 1,543 | 1,567 | 1,521 | 1,557 | 34,900 | 1,557 |
| 2021-12-28 | 1,520 | 1,543 | 1,517 | 1,542 | 28,000 | 1,542 |
| 2021-12-27 | 1,507 | 1,507 | 1,490 | 1,505 | 19,200 | 1,505 |
| 2021-12-24 | 1,508 | 1,512 | 1,488 | 1,489 | 16,700 | 1,489 |
| 2021-12-23 | 1,500 | 1,523 | 1,498 | 1,518 | 21,400 | 1,518 |
| 2021-12-22 | 1,466 | 1,502 | 1,466 | 1,480 | 39,700 | 1,480 |
| 2021-12-21 | 1,482 | 1,495 | 1,441 | 1,465 | 65,200 | 1,465 |
| 2021-12-20 | 1,494 | 1,499 | 1,452 | 1,452 | 74,100 | 1,452 |
| 2021-12-17 | 1,570 | 1,570 | 1,510 | 1,511 | 41,600 | 1,511 |
| 2021-12-16 | 1,580 | 1,580 | 1,540 | 1,570 | 55,200 | 1,570 |
| 2021-12-15 | 1,534 | 1,569 | 1,526 | 1,556 | 33,700 | 1,556 |
| 2021-12-14 | 1,550 | 1,557 | 1,521 | 1,552 | 40,100 | 1,552 |
| 2021-12-13 | 1,619 | 1,619 | 1,559 | 1,567 | 29,100 | 1,567 |
| 2021-12-10 | 1,624 | 1,636 | 1,604 | 1,609 | 24,300 | 1,609 |
| 2021-12-09 | 1,610 | 1,643 | 1,600 | 1,611 | 33,200 | 1,611 |
| 2021-12-08 | 1,653 | 1,653 | 1,593 | 1,607 | 40,400 | 1,607 |
| 2021-12-07 | 1,599 | 1,643 | 1,570 | 1,640 | 51,200 | 1,640 |
| 2021-12-06 | 1,599 | 1,625 | 1,555 | 1,599 | 28,100 | 1,599 |
| 2021-12-03 | 1,539 | 1,595 | 1,539 | 1,590 | 23,800 | 1,590 |
| 2021-12-02 | 1,538 | 1,569 | 1,512 | 1,528 | 45,900 | 1,528 |
| 2021-12-01 | 1,540 | 1,589 | 1,500 | 1,566 | 51,200 | 1,566 |
| 2021-11-30 | 1,624 | 1,644 | 1,552 | 1,558 | 53,500 | 1,558 |
| 2021-11-29 | 1,649 | 1,671 | 1,601 | 1,610 | 64,600 | 1,610 |
| 2021-11-26 | 1,714 | 1,731 | 1,652 | 1,671 | 45,300 | 1,671 |
| 2021-11-25 | 1,768 | 1,768 | 1,702 | 1,714 | 42,600 | 1,714 |
| 2021-11-24 | 1,751 | 1,815 | 1,736 | 1,764 | 94,400 | 1,764 |
| 2021-11-22 | 1,672 | 1,750 | 1,660 | 1,750 | 66,000 | 1,750 |
| 2021-11-19 | 1,681 | 1,681 | 1,646 | 1,673 | 38,900 | 1,673 |
| 2021-11-18 | 1,649 | 1,677 | 1,649 | 1,672 | 29,100 | 1,672 |
| 2021-11-17 | 1,675 | 1,699 | 1,633 | 1,654 | 42,300 | 1,654 |
| 2021-11-16 | 1,627 | 1,698 | 1,615 | 1,675 | 62,600 | 1,675 |
| 2021-11-15 | 1,653 | 1,665 | 1,564 | 1,587 | 102,600 | 1,587 |
| 2021-11-12 | 1,636 | 1,653 | 1,626 | 1,650 | 25,400 | 1,650 |
| 2021-11-11 | 1,682 | 1,685 | 1,632 | 1,641 | 24,400 | 1,641 |
| 2021-11-10 | 1,631 | 1,701 | 1,631 | 1,684 | 21,600 | 1,684 |
| 2021-11-09 | 1,758 | 1,758 | 1,626 | 1,644 | 68,000 | 1,644 |
| 2021-11-08 | 1,755 | 1,828 | 1,740 | 1,763 | 80,400 | 1,763 |
| 2021-11-05 | 1,714 | 1,777 | 1,714 | 1,745 | 38,500 | 1,745 |
| 2021-11-04 | 1,747 | 1,768 | 1,651 | 1,714 | 81,400 | 1,714 |
| 2021-11-02 | 1,760 | 1,840 | 1,710 | 1,734 | 133,700 | 1,734 |
| 2021-11-01 | 1,655 | 1,759 | 1,630 | 1,759 | 291,200 | 1,759 |
| 2021-10-29 | 1,565 | 1,595 | 1,556 | 1,575 | 54,200 | 1,575 |
| 2021-10-28 | 1,557 | 1,563 | 1,520 | 1,562 | 37,300 | 1,562 |
| 2021-10-27 | 1,569 | 1,588 | 1,565 | 1,571 | 20,000 | 1,571 |
| 2021-10-26 | 1,569 | 1,574 | 1,547 | 1,570 | 18,800 | 1,570 |
| 2021-10-25 | 1,535 | 1,577 | 1,535 | 1,564 | 19,000 | 1,564 |
| 2021-10-22 | 1,526 | 1,551 | 1,520 | 1,532 | 12,300 | 1,532 |
| 2021-10-21 | 1,583 | 1,583 | 1,525 | 1,534 | 28,000 | 1,534 |
| 2021-10-20 | 1,600 | 1,613 | 1,574 | 1,584 | 21,400 | 1,584 |
| 2021-10-19 | 1,606 | 1,619 | 1,585 | 1,590 | 51,500 | 1,590 |
| 2021-10-18 | 1,556 | 1,623 | 1,556 | 1,612 | 31,300 | 1,612 |
| 2021-10-15 | 1,540 | 1,555 | 1,532 | 1,546 | 29,900 | 1,546 |
| 2021-10-14 | 1,530 | 1,546 | 1,522 | 1,537 | 10,200 | 1,537 |
| 2021-10-13 | 1,515 | 1,530 | 1,502 | 1,530 | 17,500 | 1,530 |
| 2021-10-12 | 1,563 | 1,563 | 1,511 | 1,515 | 17,700 | 1,515 |
| 2021-10-11 | 1,570 | 1,571 | 1,546 | 1,563 | 23,100 | 1,563 |
| 2021-10-08 | 1,551 | 1,577 | 1,546 | 1,573 | 23,500 | 1,573 |
| 2021-10-07 | 1,517 | 1,550 | 1,517 | 1,527 | 15,500 | 1,527 |
| 2021-10-06 | 1,516 | 1,566 | 1,491 | 1,520 | 25,000 | 1,520 |
| 2021-10-05 | 1,460 | 1,526 | 1,438 | 1,503 | 47,300 | 1,503 |
| 2021-10-04 | 1,530 | 1,534 | 1,440 | 1,480 | 72,300 | 1,480 |
| 2021-10-01 | 1,586 | 1,591 | 1,530 | 1,536 | 55,300 | 1,536 |
| 2021-09-30 | 1,670 | 1,670 | 1,607 | 1,621 | 69,800 | 1,621 |
| 2021-09-29 | 1,597 | 1,662 | 1,567 | 1,660 | 43,400 | 1,660 |
| 2021-09-28 | 1,665 | 1,690 | 1,633 | 1,665 | 50,400 | 1,665 |
| 2021-09-27 | 1,666 | 1,733 | 1,651 | 1,664 | 88,000 | 1,664 |
| 2021-09-24 | 1,620 | 1,658 | 1,620 | 1,649 | 54,100 | 1,649 |
| 2021-09-22 | 1,650 | 1,650 | 1,593 | 1,604 | 33,400 | 1,604 |
| 2021-09-21 | 1,577 | 1,657 | 1,566 | 1,646 | 54,700 | 1,646 |
| 2021-09-17 | 1,652 | 1,662 | 1,614 | 1,632 | 41,600 | 1,632 |
| 2021-09-16 | 1,555 | 1,666 | 1,552 | 1,658 | 108,200 | 1,658 |
| 2021-09-15 | 1,580 | 1,580 | 1,532 | 1,541 | 40,600 | 1,541 |
| 2021-09-14 | 1,610 | 1,630 | 1,581 | 1,591 | 37,800 | 1,591 |
| 2021-09-13 | 1,597 | 1,611 | 1,570 | 1,599 | 114,900 | 1,599 |
| 2021-09-10 | 1,511 | 1,533 | 1,509 | 1,531 | 28,900 | 1,531 |
| 2021-09-09 | 1,504 | 1,523 | 1,504 | 1,521 | 9,600 | 1,521 |
| 2021-09-08 | 1,468 | 1,530 | 1,453 | 1,526 | 35,900 | 1,526 |
| 2021-09-07 | 1,516 | 1,523 | 1,472 | 1,483 | 32,700 | 1,483 |
| 2021-09-06 | 1,540 | 1,540 | 1,490 | 1,519 | 63,900 | 1,519 |
| 2021-09-03 | 1,475 | 1,540 | 1,472 | 1,531 | 46,400 | 1,531 |
| 2021-09-02 | 1,490 | 1,536 | 1,452 | 1,475 | 91,300 | 1,475 |
| 2021-09-01 | 1,424 | 1,489 | 1,424 | 1,485 | 62,200 | 1,485 |
| 2021-08-31 | 1,426 | 1,433 | 1,400 | 1,410 | 26,500 | 1,410 |
| 2021-08-30 | 1,396 | 1,421 | 1,384 | 1,421 | 28,800 | 1,421 |
| 2021-08-27 | 1,396 | 1,396 | 1,360 | 1,386 | 22,300 | 1,386 |
| 2021-08-26 | 1,335 | 1,396 | 1,335 | 1,396 | 67,100 | 1,396 |
| 2021-08-25 | 1,324 | 1,334 | 1,308 | 1,329 | 18,300 | 1,329 |
| 2021-08-24 | 1,278 | 1,324 | 1,269 | 1,322 | 32,400 | 1,322 |
| 2021-08-23 | 1,260 | 1,277 | 1,252 | 1,274 | 23,700 | 1,274 |
| 2021-08-20 | 1,258 | 1,268 | 1,223 | 1,268 | 39,300 | 1,268 |
| 2021-08-19 | 1,266 | 1,267 | 1,242 | 1,258 | 16,900 | 1,258 |
| 2021-08-18 | 1,226 | 1,280 | 1,226 | 1,266 | 20,000 | 1,266 |
| 2021-08-17 | 1,268 | 1,268 | 1,215 | 1,215 | 45,500 | 1,215 |
| 2021-08-16 | 1,293 | 1,308 | 1,251 | 1,264 | 38,500 | 1,264 |
| 2021-08-13 | 1,280 | 1,306 | 1,280 | 1,292 | 27,000 | 1,292 |
| 2021-08-12 | 1,303 | 1,334 | 1,270 | 1,273 | 50,500 | 1,273 |
| 2021-08-11 | 1,340 | 1,370 | 1,289 | 1,296 | 86,200 | 1,296 |
| 2021-08-10 | 1,285 | 1,353 | 1,269 | 1,339 | 59,600 | 1,339 |
| 2021-08-06 | 1,312 | 1,335 | 1,286 | 1,288 | 59,500 | 1,288 |
| 2021-08-05 | 1,267 | 1,321 | 1,258 | 1,311 | 71,900 | 1,311 |
| 2021-08-04 | 1,223 | 1,280 | 1,223 | 1,270 | 66,400 | 1,270 |
| 2021-08-03 | 1,234 | 1,259 | 1,187 | 1,246 | 134,800 | 1,246 |
| 2021-08-02 | 1,225 | 1,315 | 1,221 | 1,240 | 464,300 | 1,240 |
| 2021-07-30 | 1,020 | 1,022 | 1,012 | 1,019 | 6,800 | 1,019 |
| 2021-07-29 | 1,019 | 1,023 | 1,011 | 1,023 | 10,600 | 1,023 |
| 2021-07-28 | 1,024 | 1,024 | 1,017 | 1,019 | 2,100 | 1,019 |
| 2021-07-27 | 1,017 | 1,025 | 1,016 | 1,025 | 3,700 | 1,025 |
| 2021-07-26 | 1,020 | 1,024 | 1,020 | 1,021 | 1,700 | 1,021 |
| 2021-07-21 | 1,016 | 1,019 | 1,014 | 1,018 | 3,800 | 1,018 |
| 2021-07-20 | 1,022 | 1,023 | 1,008 | 1,016 | 13,300 | 1,016 |
| 2021-07-19 | 1,027 | 1,041 | 1,024 | 1,024 | 10,200 | 1,024 |
| 2021-07-16 | 1,035 | 1,035 | 1,025 | 1,027 | 1,700 | 1,027 |
| 2021-07-15 | 1,036 | 1,036 | 1,022 | 1,033 | 9,500 | 1,033 |
| 2021-07-14 | 1,040 | 1,040 | 1,024 | 1,024 | 4,600 | 1,024 |
| 2021-07-13 | 1,035 | 1,039 | 1,026 | 1,037 | 8,700 | 1,037 |
| 2021-07-12 | 1,020 | 1,038 | 1,018 | 1,033 | 7,400 | 1,033 |
| 2021-07-09 | 1,003 | 1,016 | 1,002 | 1,013 | 16,000 | 1,013 |
| 2021-07-08 | 1,024 | 1,025 | 1,011 | 1,011 | 10,400 | 1,011 |
| 2021-07-07 | 1,032 | 1,045 | 1,027 | 1,032 | 7,900 | 1,032 |
| 2021-07-06 | 1,054 | 1,054 | 1,031 | 1,036 | 13,600 | 1,036 |
| 2021-07-05 | 1,053 | 1,056 | 1,053 | 1,054 | 3,800 | 1,054 |
| 2021-07-02 | 1,056 | 1,056 | 1,051 | 1,052 | 7,800 | 1,052 |
| 2021-07-01 | 1,059 | 1,059 | 1,053 | 1,056 | 7,700 | 1,056 |
| 2021-06-30 | 1,057 | 1,057 | 1,048 | 1,052 | 5,800 | 1,052 |
| 2021-06-29 | 1,045 | 1,056 | 1,045 | 1,046 | 10,200 | 1,046 |
| 2021-06-28 | 1,054 | 1,054 | 1,040 | 1,044 | 7,000 | 1,044 |
| 2021-06-25 | 1,055 | 1,061 | 1,038 | 1,040 | 7,300 | 1,040 |
| 2021-06-24 | 1,038 | 1,062 | 1,038 | 1,052 | 22,800 | 1,052 |
| 2021-06-23 | 1,017 | 1,033 | 1,014 | 1,033 | 22,400 | 1,033 |
| 2021-06-22 | 1,015 | 1,021 | 1,013 | 1,017 | 25,300 | 1,017 |
| 2021-06-21 | 1,027 | 1,027 | 1,002 | 1,004 | 19,200 | 1,004 |
| 2021-06-18 | 1,050 | 1,064 | 1,034 | 1,038 | 16,600 | 1,038 |
| 2021-06-17 | 1,036 | 1,048 | 1,036 | 1,047 | 10,600 | 1,047 |
| 2021-06-16 | 1,027 | 1,038 | 1,027 | 1,031 | 5,200 | 1,031 |
| 2021-06-15 | 1,046 | 1,046 | 1,020 | 1,031 | 13,400 | 1,031 |
| 2021-06-14 | 1,053 | 1,056 | 1,048 | 1,048 | 3,100 | 1,048 |
| 2021-06-11 | 1,037 | 1,062 | 1,033 | 1,050 | 16,800 | 1,050 |
| 2021-06-10 | 1,048 | 1,048 | 1,024 | 1,033 | 16,500 | 1,033 |
| 2021-06-09 | 1,057 | 1,063 | 1,048 | 1,048 | 12,400 | 1,048 |
| 2021-06-08 | 1,078 | 1,086 | 1,047 | 1,053 | 29,300 | 1,053 |
| 2021-06-07 | 1,062 | 1,093 | 1,062 | 1,077 | 43,000 | 1,077 |
| 2021-06-04 | 1,036 | 1,056 | 1,035 | 1,052 | 32,500 | 1,052 |
| 2021-06-03 | 988 | 1,030 | 988 | 1,030 | 55,200 | 1,030 |
| 2021-06-02 | 972 | 979 | 972 | 979 | 5,000 | 979 |
| 2021-06-01 | 976 | 978 | 969 | 974 | 4,900 | 974 |
| 2021-05-31 | 976 | 979 | 972 | 974 | 7,000 | 974 |
| 2021-05-28 | 970 | 974 | 966 | 972 | 8,500 | 972 |
| 2021-05-27 | 975 | 978 | 970 | 970 | 9,700 | 970 |
| 2021-05-26 | 976 | 980 | 976 | 976 | 4,100 | 976 |
| 2021-05-25 | 987 | 989 | 974 | 976 | 8,400 | 976 |
| 2021-05-24 | 984 | 989 | 982 | 987 | 7,800 | 987 |
| 2021-05-21 | 985 | 985 | 977 | 977 | 15,300 | 977 |
| 2021-05-20 | 985 | 985 | 981 | 983 | 5,500 | 983 |
| 2021-05-19 | 985 | 988 | 976 | 985 | 7,300 | 985 |
| 2021-05-18 | 970 | 986 | 967 | 986 | 16,900 | 986 |
| 2021-05-17 | 977 | 978 | 960 | 973 | 22,600 | 973 |
| 2021-05-14 | 960 | 971 | 959 | 969 | 6,200 | 969 |
| 2021-05-13 | 975 | 975 | 945 | 949 | 17,700 | 949 |
| 2021-05-12 | 980 | 985 | 960 | 976 | 24,900 | 976 |
| 2021-05-11 | 977 | 998 | 977 | 983 | 58,000 | 983 |
| 2021-05-10 | 945 | 945 | 914 | 942 | 12,700 | 942 |
| 2021-05-07 | 909 | 920 | 908 | 915 | 7,200 | 915 |
| 2021-05-06 | 911 | 918 | 911 | 913 | 6,300 | 913 |
| 2021-04-30 | 905 | 917 | 904 | 911 | 7,600 | 911 |
| 2021-04-28 | 917 | 941 | 899 | 899 | 12,800 | 899 |
| 2021-04-27 | 903 | 927 | 902 | 921 | 6,900 | 921 |
| 2021-04-26 | 901 | 912 | 891 | 909 | 8,400 | 909 |
| 2021-04-23 | 919 | 919 | 901 | 901 | 7,700 | 901 |
| 2021-04-22 | 913 | 919 | 913 | 916 | 4,300 | 916 |
| 2021-04-21 | 931 | 931 | 911 | 913 | 8,800 | 913 |
| 2021-04-20 | 961 | 962 | 938 | 946 | 6,500 | 946 |
| 2021-04-19 | 965 | 970 | 958 | 961 | 7,500 | 961 |
| 2021-04-16 | 977 | 977 | 956 | 965 | 12,300 | 965 |
| 2021-04-15 | 961 | 977 | 961 | 977 | 25,300 | 977 |
| 2021-04-14 | 936 | 955 | 936 | 954 | 13,900 | 954 |
| 2021-04-13 | 927 | 934 | 926 | 933 | 5,900 | 933 |
| 2021-04-12 | 932 | 932 | 917 | 917 | 10,500 | 917 |
| 2021-04-09 | 906 | 927 | 906 | 924 | 10,400 | 924 |
| 2021-04-08 | 908 | 920 | 905 | 905 | 10,800 | 905 |
| 2021-04-07 | 907 | 922 | 907 | 908 | 16,000 | 908 |
| 2021-04-06 | 910 | 921 | 905 | 905 | 14,100 | 905 |
| 2021-04-05 | 888 | 928 | 888 | 919 | 16,500 | 919 |
| 2021-04-02 | 905 | 908 | 889 | 889 | 35,800 | 889 |
| 2021-04-01 | 936 | 937 | 915 | 919 | 15,800 | 919 |
| 2021-03-31 | 942 | 942 | 935 | 936 | 8,600 | 936 |
| 2021-03-30 | 960 | 960 | 932 | 947 | 14,600 | 947 |
| 2021-03-29 | 976 | 980 | 970 | 980 | 14,800 | 980 |
| 2021-03-26 | 979 | 981 | 972 | 976 | 5,600 | 976 |
| 2021-03-25 | 975 | 979 | 972 | 977 | 4,800 | 977 |
| 2021-03-24 | 981 | 982 | 965 | 975 | 17,800 | 975 |
| 2021-03-23 | 988 | 997 | 984 | 988 | 17,100 | 988 |
| 2021-03-22 | 966 | 980 | 966 | 980 | 17,200 | 980 |
| 2021-03-19 | 972 | 972 | 960 | 964 | 13,200 | 964 |
| 2021-03-18 | 985 | 985 | 971 | 972 | 11,900 | 972 |
| 2021-03-17 | 964 | 987 | 964 | 980 | 19,900 | 980 |
| 2021-03-16 | 946 | 962 | 945 | 962 | 15,900 | 962 |
| 2021-03-15 | 944 | 949 | 942 | 945 | 7,400 | 945 |
| 2021-03-12 | 946 | 948 | 934 | 939 | 10,100 | 939 |
| 2021-03-11 | 952 | 956 | 940 | 943 | 14,400 | 943 |
| 2021-03-10 | 951 | 951 | 934 | 936 | 7,100 | 936 |
| 2021-03-09 | 935 | 955 | 926 | 950 | 19,300 | 950 |
| 2021-03-08 | 942 | 944 | 926 | 935 | 16,400 | 935 |
| 2021-03-05 | 901 | 936 | 901 | 936 | 16,700 | 936 |
| 2021-03-04 | 940 | 940 | 910 | 910 | 19,700 | 910 |
| 2021-03-03 | 920 | 961 | 915 | 938 | 52,900 | 938 |
| 2021-03-02 | 883 | 909 | 874 | 905 | 30,900 | 905 |
| 2021-03-01 | 865 | 880 | 864 | 875 | 14,000 | 875 |
| 2021-02-26 | 861 | 867 | 858 | 860 | 7,800 | 860 |
| 2021-02-25 | 873 | 873 | 865 | 865 | 10,100 | 865 |
| 2021-02-24 | 871 | 873 | 860 | 866 | 12,000 | 866 |
| 2021-02-22 | 855 | 874 | 855 | 866 | 13,500 | 866 |
| 2021-02-19 | 848 | 857 | 848 | 852 | 6,700 | 852 |
| 2021-02-18 | 848 | 858 | 847 | 847 | 11,700 | 847 |
| 2021-02-17 | 874 | 874 | 845 | 846 | 25,500 | 846 |
| 2021-02-16 | 869 | 875 | 868 | 871 | 10,700 | 871 |
| 2021-02-15 | 862 | 865 | 855 | 865 | 19,300 | 865 |
| 2021-02-12 | 849 | 856 | 849 | 855 | 9,100 | 855 |
| 2021-02-10 | 845 | 849 | 845 | 849 | 8,600 | 849 |
| 2021-02-09 | 842 | 843 | 837 | 843 | 5,700 | 843 |
| 2021-02-08 | 840 | 840 | 836 | 838 | 8,800 | 838 |
| 2021-02-05 | 830 | 835 | 827 | 832 | 4,400 | 832 |
| 2021-02-04 | 829 | 832 | 826 | 830 | 3,100 | 830 |
| 2021-02-03 | 828 | 836 | 828 | 830 | 5,600 | 830 |
| 2021-02-02 | 834 | 835 | 819 | 826 | 6,300 | 826 |
| 2021-02-01 | 823 | 830 | 821 | 828 | 10,600 | 828 |
| 2021-01-29 | 821 | 832 | 816 | 816 | 10,000 | 816 |
| 2021-01-28 | 820 | 821 | 808 | 821 | 8,800 | 821 |
| 2021-01-27 | 832 | 840 | 821 | 821 | 6,900 | 821 |
| 2021-01-26 | 835 | 835 | 830 | 832 | 5,200 | 832 |
| 2021-01-25 | 842 | 842 | 830 | 835 | 9,200 | 835 |
| 2021-01-22 | 803 | 837 | 801 | 837 | 36,200 | 837 |
| 2021-01-21 | 800 | 803 | 799 | 801 | 3,400 | 801 |
| 2021-01-20 | 802 | 802 | 798 | 800 | 3,200 | 800 |
| 2021-01-19 | 800 | 803 | 799 | 799 | 2,500 | 799 |
| 2021-01-18 | 803 | 803 | 798 | 799 | 3,100 | 799 |
| 2021-01-15 | 807 | 807 | 801 | 803 | 4,700 | 803 |
| 2021-01-14 | 796 | 805 | 796 | 804 | 4,400 | 804 |
| 2021-01-13 | 794 | 800 | 794 | 799 | 5,300 | 799 |
| 2021-01-12 | 807 | 807 | 794 | 795 | 11,400 | 795 |
| 2021-01-08 | 806 | 807 | 801 | 807 | 5,300 | 807 |
| 2021-01-07 | 790 | 804 | 790 | 801 | 7,000 | 801 |
| 2021-01-06 | 790 | 792 | 786 | 791 | 2,800 | 791 |
| 2021-01-05 | 784 | 788 | 784 | 786 | 3,000 | 786 |
| 2021-01-04 | 789 | 794 | 782 | 789 | 7,100 | 789 |
分割・併合履歴 ： [2014-09-26]1株→4株
