2715 エレマテック(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 | 1,090 | 1,090 | 1,080 | 1,080 | 12,400 | 1,080 |
| 2021-12-29 | 1,084 | 1,091 | 1,078 | 1,091 | 18,100 | 1,091 |
| 2021-12-28 | 1,082 | 1,088 | 1,065 | 1,088 | 28,000 | 1,088 |
| 2021-12-27 | 1,065 | 1,071 | 1,056 | 1,063 | 46,900 | 1,063 |
| 2021-12-24 | 1,064 | 1,069 | 1,061 | 1,066 | 18,300 | 1,066 |
| 2021-12-23 | 1,044 | 1,058 | 1,043 | 1,057 | 17,800 | 1,057 |
| 2021-12-22 | 1,033 | 1,044 | 1,032 | 1,040 | 23,700 | 1,040 |
| 2021-12-21 | 1,037 | 1,044 | 1,031 | 1,033 | 24,900 | 1,033 |
| 2021-12-20 | 1,050 | 1,050 | 1,018 | 1,018 | 51,000 | 1,018 |
| 2021-12-17 | 1,054 | 1,067 | 1,048 | 1,052 | 87,100 | 1,052 |
| 2021-12-16 | 1,058 | 1,067 | 1,053 | 1,056 | 50,600 | 1,056 |
| 2021-12-15 | 1,050 | 1,057 | 1,047 | 1,052 | 33,400 | 1,052 |
| 2021-12-14 | 1,051 | 1,051 | 1,038 | 1,048 | 43,100 | 1,048 |
| 2021-12-13 | 1,053 | 1,053 | 1,038 | 1,051 | 39,400 | 1,051 |
| 2021-12-10 | 1,059 | 1,059 | 1,044 | 1,048 | 63,300 | 1,048 |
| 2021-12-09 | 1,079 | 1,079 | 1,059 | 1,064 | 42,900 | 1,064 |
| 2021-12-08 | 1,071 | 1,086 | 1,068 | 1,083 | 76,900 | 1,083 |
| 2021-12-07 | 1,048 | 1,062 | 1,039 | 1,058 | 46,100 | 1,058 |
| 2021-12-06 | 1,010 | 1,045 | 1,009 | 1,032 | 91,900 | 1,032 |
| 2021-12-03 | 999 | 1,010 | 992 | 1,001 | 60,400 | 1,001 |
| 2021-12-02 | 985 | 1,013 | 985 | 994 | 52,300 | 994 |
| 2021-12-01 | 992 | 1,006 | 965 | 996 | 76,800 | 996 |
| 2021-11-30 | 980 | 1,009 | 974 | 1,009 | 583,700 | 1,009 |
| 2021-11-29 | 967 | 983 | 960 | 967 | 99,800 | 967 |
| 2021-11-26 | 1,017 | 1,019 | 983 | 992 | 129,100 | 992 |
| 2021-11-25 | 1,018 | 1,033 | 1,018 | 1,023 | 44,800 | 1,023 |
| 2021-11-24 | 1,021 | 1,036 | 1,009 | 1,009 | 74,200 | 1,009 |
| 2021-11-22 | 1,017 | 1,026 | 1,003 | 1,021 | 54,400 | 1,021 |
| 2021-11-19 | 1,016 | 1,031 | 1,012 | 1,027 | 72,100 | 1,027 |
| 2021-11-18 | 1,031 | 1,035 | 1,005 | 1,017 | 96,100 | 1,017 |
| 2021-11-17 | 1,063 | 1,063 | 1,035 | 1,035 | 47,800 | 1,035 |
| 2021-11-16 | 1,062 | 1,068 | 1,050 | 1,055 | 57,000 | 1,055 |
| 2021-11-15 | 1,067 | 1,069 | 1,058 | 1,061 | 128,100 | 1,061 |
| 2021-11-12 | 1,079 | 1,097 | 1,054 | 1,059 | 142,600 | 1,059 |
| 2021-11-11 | 1,086 | 1,099 | 1,081 | 1,087 | 19,400 | 1,087 |
| 2021-11-10 | 1,100 | 1,104 | 1,086 | 1,086 | 20,900 | 1,086 |
| 2021-11-09 | 1,123 | 1,124 | 1,098 | 1,099 | 36,500 | 1,099 |
| 2021-11-08 | 1,135 | 1,136 | 1,120 | 1,120 | 25,100 | 1,120 |
| 2021-11-05 | 1,155 | 1,157 | 1,118 | 1,118 | 63,700 | 1,118 |
| 2021-11-04 | 1,126 | 1,197 | 1,122 | 1,197 | 112,100 | 1,197 |
| 2021-11-02 | 1,148 | 1,148 | 1,112 | 1,113 | 44,000 | 1,113 |
| 2021-11-01 | 1,152 | 1,181 | 1,136 | 1,147 | 61,600 | 1,147 |
| 2021-10-29 | 1,136 | 1,147 | 1,130 | 1,135 | 36,300 | 1,135 |
| 2021-10-28 | 1,142 | 1,155 | 1,124 | 1,130 | 88,800 | 1,130 |
| 2021-10-27 | 1,142 | 1,146 | 1,129 | 1,142 | 22,200 | 1,142 |
| 2021-10-26 | 1,125 | 1,145 | 1,119 | 1,141 | 27,600 | 1,141 |
| 2021-10-25 | 1,125 | 1,126 | 1,111 | 1,117 | 19,800 | 1,117 |
| 2021-10-22 | 1,122 | 1,134 | 1,119 | 1,125 | 29,800 | 1,125 |
| 2021-10-21 | 1,144 | 1,144 | 1,122 | 1,122 | 26,200 | 1,122 |
| 2021-10-20 | 1,145 | 1,150 | 1,130 | 1,137 | 40,400 | 1,137 |
| 2021-10-19 | 1,126 | 1,141 | 1,126 | 1,141 | 45,800 | 1,141 |
| 2021-10-18 | 1,130 | 1,134 | 1,116 | 1,134 | 18,100 | 1,134 |
| 2021-10-15 | 1,102 | 1,125 | 1,099 | 1,122 | 38,200 | 1,122 |
| 2021-10-14 | 1,093 | 1,098 | 1,086 | 1,088 | 17,200 | 1,088 |
| 2021-10-13 | 1,098 | 1,106 | 1,090 | 1,091 | 33,100 | 1,091 |
| 2021-10-12 | 1,094 | 1,109 | 1,086 | 1,105 | 56,300 | 1,105 |
| 2021-10-11 | 1,085 | 1,098 | 1,082 | 1,094 | 22,500 | 1,094 |
| 2021-10-08 | 1,087 | 1,100 | 1,084 | 1,084 | 34,200 | 1,084 |
| 2021-10-07 | 1,082 | 1,092 | 1,069 | 1,071 | 36,100 | 1,071 |
| 2021-10-06 | 1,090 | 1,120 | 1,070 | 1,082 | 47,700 | 1,082 |
| 2021-10-05 | 1,100 | 1,104 | 1,075 | 1,079 | 75,500 | 1,079 |
| 2021-10-04 | 1,125 | 1,133 | 1,111 | 1,117 | 94,700 | 1,117 |
| 2021-10-01 | 1,129 | 1,137 | 1,105 | 1,108 | 66,100 | 1,108 |
| 2021-09-30 | 1,133 | 1,149 | 1,130 | 1,140 | 56,500 | 1,140 |
| 2021-09-29 | 1,150 | 1,151 | 1,125 | 1,132 | 99,500 | 1,132 |
| 2021-09-28 | 1,168 | 1,194 | 1,158 | 1,187 | 66,500 | 1,187 |
| 2021-09-27 | 1,189 | 1,195 | 1,166 | 1,168 | 98,800 | 1,168 |
| 2021-09-24 | 1,182 | 1,191 | 1,150 | 1,184 | 122,100 | 1,184 |
| 2021-09-22 | 1,186 | 1,190 | 1,165 | 1,165 | 35,200 | 1,165 |
| 2021-09-21 | 1,181 | 1,196 | 1,178 | 1,181 | 55,700 | 1,181 |
| 2021-09-17 | 1,208 | 1,210 | 1,199 | 1,208 | 70,200 | 1,208 |
| 2021-09-16 | 1,216 | 1,223 | 1,210 | 1,210 | 73,900 | 1,210 |
| 2021-09-15 | 1,208 | 1,224 | 1,204 | 1,220 | 81,900 | 1,220 |
| 2021-09-14 | 1,230 | 1,235 | 1,220 | 1,221 | 89,300 | 1,221 |
| 2021-09-13 | 1,227 | 1,235 | 1,220 | 1,230 | 40,300 | 1,230 |
| 2021-09-10 | 1,197 | 1,223 | 1,189 | 1,222 | 65,300 | 1,222 |
| 2021-09-09 | 1,195 | 1,203 | 1,189 | 1,196 | 45,300 | 1,196 |
| 2021-09-08 | 1,186 | 1,201 | 1,181 | 1,200 | 67,200 | 1,200 |
| 2021-09-07 | 1,194 | 1,201 | 1,180 | 1,186 | 77,900 | 1,186 |
| 2021-09-06 | 1,190 | 1,193 | 1,177 | 1,182 | 79,300 | 1,182 |
| 2021-09-03 | 1,134 | 1,147 | 1,131 | 1,146 | 35,700 | 1,146 |
| 2021-09-02 | 1,147 | 1,148 | 1,128 | 1,133 | 44,400 | 1,133 |
| 2021-09-01 | 1,137 | 1,142 | 1,123 | 1,136 | 46,600 | 1,136 |
| 2021-08-31 | 1,123 | 1,142 | 1,123 | 1,139 | 38,800 | 1,139 |
| 2021-08-30 | 1,110 | 1,127 | 1,109 | 1,123 | 31,300 | 1,123 |
| 2021-08-27 | 1,080 | 1,096 | 1,080 | 1,095 | 37,600 | 1,095 |
| 2021-08-26 | 1,092 | 1,097 | 1,077 | 1,077 | 45,800 | 1,077 |
| 2021-08-25 | 1,103 | 1,110 | 1,084 | 1,088 | 35,100 | 1,088 |
| 2021-08-24 | 1,091 | 1,107 | 1,082 | 1,090 | 84,400 | 1,090 |
| 2021-08-23 | 1,075 | 1,093 | 1,064 | 1,088 | 54,700 | 1,088 |
| 2021-08-20 | 1,076 | 1,081 | 1,046 | 1,049 | 71,800 | 1,049 |
| 2021-08-19 | 1,088 | 1,088 | 1,065 | 1,067 | 42,400 | 1,067 |
| 2021-08-18 | 1,092 | 1,100 | 1,085 | 1,086 | 28,400 | 1,086 |
| 2021-08-17 | 1,105 | 1,116 | 1,086 | 1,087 | 34,800 | 1,087 |
| 2021-08-16 | 1,136 | 1,136 | 1,107 | 1,107 | 36,700 | 1,107 |
| 2021-08-13 | 1,150 | 1,150 | 1,136 | 1,140 | 25,900 | 1,140 |
| 2021-08-12 | 1,159 | 1,167 | 1,151 | 1,154 | 26,100 | 1,154 |
| 2021-08-11 | 1,156 | 1,168 | 1,151 | 1,157 | 34,000 | 1,157 |
| 2021-08-10 | 1,130 | 1,155 | 1,127 | 1,150 | 60,000 | 1,150 |
| 2021-08-06 | 1,135 | 1,145 | 1,126 | 1,126 | 25,500 | 1,126 |
| 2021-08-05 | 1,137 | 1,148 | 1,128 | 1,133 | 40,200 | 1,133 |
| 2021-08-04 | 1,155 | 1,167 | 1,141 | 1,145 | 61,600 | 1,145 |
| 2021-08-03 | 1,164 | 1,169 | 1,157 | 1,162 | 46,800 | 1,162 |
| 2021-08-02 | 1,152 | 1,169 | 1,147 | 1,164 | 77,400 | 1,164 |
| 2021-07-30 | 1,160 | 1,179 | 1,124 | 1,139 | 127,700 | 1,139 |
| 2021-07-29 | 1,188 | 1,190 | 1,153 | 1,160 | 203,800 | 1,160 |
| 2021-07-28 | 1,253 | 1,264 | 1,235 | 1,241 | 67,300 | 1,241 |
| 2021-07-27 | 1,274 | 1,276 | 1,257 | 1,262 | 50,000 | 1,262 |
| 2021-07-26 | 1,250 | 1,262 | 1,244 | 1,260 | 47,800 | 1,260 |
| 2021-07-21 | 1,249 | 1,250 | 1,221 | 1,225 | 31,600 | 1,225 |
| 2021-07-20 | 1,247 | 1,252 | 1,230 | 1,230 | 48,600 | 1,230 |
| 2021-07-19 | 1,242 | 1,260 | 1,241 | 1,254 | 52,000 | 1,254 |
| 2021-07-16 | 1,233 | 1,247 | 1,230 | 1,242 | 86,300 | 1,242 |
| 2021-07-15 | 1,240 | 1,253 | 1,233 | 1,235 | 70,800 | 1,235 |
| 2021-07-14 | 1,245 | 1,262 | 1,236 | 1,236 | 48,900 | 1,236 |
| 2021-07-13 | 1,257 | 1,263 | 1,244 | 1,256 | 41,100 | 1,256 |
| 2021-07-12 | 1,241 | 1,267 | 1,241 | 1,253 | 67,700 | 1,253 |
| 2021-07-09 | 1,228 | 1,238 | 1,185 | 1,225 | 77,800 | 1,225 |
| 2021-07-08 | 1,265 | 1,265 | 1,245 | 1,245 | 57,700 | 1,245 |
| 2021-07-07 | 1,271 | 1,285 | 1,266 | 1,269 | 25,000 | 1,269 |
| 2021-07-06 | 1,275 | 1,292 | 1,268 | 1,290 | 20,600 | 1,290 |
| 2021-07-05 | 1,302 | 1,302 | 1,269 | 1,273 | 34,500 | 1,273 |
| 2021-07-02 | 1,323 | 1,326 | 1,301 | 1,306 | 54,200 | 1,306 |
| 2021-07-01 | 1,316 | 1,345 | 1,316 | 1,318 | 90,500 | 1,318 |
| 2021-06-30 | 1,323 | 1,335 | 1,287 | 1,309 | 86,000 | 1,309 |
| 2021-06-29 | 1,305 | 1,323 | 1,305 | 1,307 | 47,200 | 1,307 |
| 2021-06-28 | 1,300 | 1,316 | 1,295 | 1,303 | 37,200 | 1,303 |
| 2021-06-25 | 1,283 | 1,301 | 1,283 | 1,291 | 35,700 | 1,291 |
| 2021-06-24 | 1,266 | 1,287 | 1,259 | 1,266 | 31,100 | 1,266 |
| 2021-06-23 | 1,264 | 1,280 | 1,258 | 1,266 | 44,100 | 1,266 |
| 2021-06-22 | 1,287 | 1,301 | 1,273 | 1,277 | 34,900 | 1,277 |
| 2021-06-21 | 1,280 | 1,296 | 1,277 | 1,277 | 55,100 | 1,277 |
| 2021-06-18 | 1,294 | 1,309 | 1,280 | 1,304 | 95,800 | 1,304 |
| 2021-06-17 | 1,320 | 1,323 | 1,283 | 1,294 | 47,200 | 1,294 |
| 2021-06-16 | 1,282 | 1,329 | 1,282 | 1,322 | 72,500 | 1,322 |
| 2021-06-15 | 1,246 | 1,289 | 1,244 | 1,286 | 66,500 | 1,286 |
| 2021-06-14 | 1,239 | 1,239 | 1,224 | 1,226 | 19,100 | 1,226 |
| 2021-06-11 | 1,236 | 1,236 | 1,220 | 1,229 | 28,700 | 1,229 |
| 2021-06-10 | 1,227 | 1,237 | 1,216 | 1,233 | 20,800 | 1,233 |
| 2021-06-09 | 1,231 | 1,237 | 1,224 | 1,227 | 29,600 | 1,227 |
| 2021-06-08 | 1,225 | 1,236 | 1,221 | 1,232 | 21,200 | 1,232 |
| 2021-06-07 | 1,225 | 1,230 | 1,216 | 1,224 | 20,500 | 1,224 |
| 2021-06-04 | 1,217 | 1,232 | 1,214 | 1,225 | 30,300 | 1,225 |
| 2021-06-03 | 1,229 | 1,234 | 1,215 | 1,217 | 40,500 | 1,217 |
| 2021-06-02 | 1,240 | 1,242 | 1,222 | 1,231 | 27,700 | 1,231 |
| 2021-06-01 | 1,236 | 1,256 | 1,223 | 1,240 | 41,100 | 1,240 |
| 2021-05-31 | 1,259 | 1,263 | 1,227 | 1,228 | 52,800 | 1,228 |
| 2021-05-28 | 1,219 | 1,267 | 1,216 | 1,267 | 105,200 | 1,267 |
| 2021-05-27 | 1,212 | 1,231 | 1,208 | 1,212 | 42,300 | 1,212 |
| 2021-05-26 | 1,210 | 1,233 | 1,194 | 1,226 | 53,700 | 1,226 |
| 2021-05-25 | 1,239 | 1,239 | 1,199 | 1,200 | 54,100 | 1,200 |
| 2021-05-24 | 1,231 | 1,245 | 1,225 | 1,239 | 47,900 | 1,239 |
| 2021-05-21 | 1,228 | 1,249 | 1,227 | 1,235 | 39,300 | 1,235 |
| 2021-05-20 | 1,217 | 1,230 | 1,198 | 1,226 | 56,800 | 1,226 |
| 2021-05-19 | 1,206 | 1,238 | 1,198 | 1,218 | 46,300 | 1,218 |
| 2021-05-18 | 1,207 | 1,215 | 1,194 | 1,207 | 30,700 | 1,207 |
| 2021-05-17 | 1,209 | 1,215 | 1,193 | 1,207 | 49,000 | 1,207 |
| 2021-05-14 | 1,204 | 1,218 | 1,199 | 1,201 | 44,600 | 1,201 |
| 2021-05-13 | 1,180 | 1,193 | 1,173 | 1,177 | 40,300 | 1,177 |
| 2021-05-12 | 1,201 | 1,209 | 1,190 | 1,191 | 44,300 | 1,191 |
| 2021-05-11 | 1,203 | 1,217 | 1,197 | 1,201 | 52,000 | 1,201 |
| 2021-05-10 | 1,232 | 1,260 | 1,209 | 1,215 | 70,600 | 1,215 |
| 2021-05-07 | 1,270 | 1,304 | 1,255 | 1,258 | 93,200 | 1,258 |
| 2021-05-06 | 1,231 | 1,267 | 1,216 | 1,260 | 102,300 | 1,260 |
| 2021-04-30 | 1,169 | 1,236 | 1,168 | 1,229 | 143,100 | 1,229 |
| 2021-04-28 | 1,181 | 1,197 | 1,167 | 1,167 | 71,400 | 1,167 |
| 2021-04-27 | 1,172 | 1,201 | 1,171 | 1,186 | 76,800 | 1,186 |
| 2021-04-26 | 1,164 | 1,212 | 1,161 | 1,181 | 170,500 | 1,181 |
| 2021-04-23 | 1,185 | 1,214 | 1,154 | 1,178 | 482,200 | 1,178 |
| 2021-04-22 | 1,044 | 1,065 | 1,031 | 1,065 | 57,200 | 1,065 |
| 2021-04-21 | 1,032 | 1,039 | 1,014 | 1,014 | 24,000 | 1,014 |
| 2021-04-20 | 1,060 | 1,066 | 1,040 | 1,051 | 37,300 | 1,051 |
| 2021-04-19 | 1,060 | 1,071 | 1,048 | 1,065 | 25,700 | 1,065 |
| 2021-04-16 | 1,049 | 1,056 | 1,037 | 1,052 | 26,300 | 1,052 |
| 2021-04-15 | 1,030 | 1,049 | 1,030 | 1,049 | 15,800 | 1,049 |
| 2021-04-14 | 1,030 | 1,045 | 1,026 | 1,034 | 22,000 | 1,034 |
| 2021-04-13 | 1,021 | 1,036 | 1,021 | 1,030 | 10,400 | 1,030 |
| 2021-04-12 | 1,018 | 1,025 | 1,016 | 1,021 | 6,900 | 1,021 |
| 2021-04-09 | 1,004 | 1,017 | 1,001 | 1,014 | 19,400 | 1,014 |
| 2021-04-08 | 1,025 | 1,029 | 998 | 998 | 25,100 | 998 |
| 2021-04-07 | 1,021 | 1,042 | 1,021 | 1,039 | 9,900 | 1,039 |
| 2021-04-06 | 1,040 | 1,045 | 1,026 | 1,026 | 26,000 | 1,026 |
| 2021-04-05 | 1,024 | 1,036 | 1,022 | 1,036 | 16,700 | 1,036 |
| 2021-04-02 | 1,034 | 1,034 | 1,017 | 1,019 | 9,900 | 1,019 |
| 2021-04-01 | 1,013 | 1,031 | 1,013 | 1,024 | 20,000 | 1,024 |
| 2021-03-31 | 1,027 | 1,043 | 1,012 | 1,018 | 41,000 | 1,018 |
| 2021-03-30 | 1,080 | 1,080 | 1,025 | 1,029 | 39,500 | 1,029 |
| 2021-03-29 | 1,069 | 1,099 | 1,057 | 1,099 | 53,800 | 1,099 |
| 2021-03-26 | 1,060 | 1,069 | 1,054 | 1,065 | 35,400 | 1,065 |
| 2021-03-25 | 1,061 | 1,073 | 1,053 | 1,064 | 30,700 | 1,064 |
| 2021-03-24 | 1,076 | 1,077 | 1,056 | 1,057 | 34,100 | 1,057 |
| 2021-03-23 | 1,085 | 1,103 | 1,077 | 1,081 | 38,300 | 1,081 |
| 2021-03-22 | 1,085 | 1,094 | 1,067 | 1,072 | 43,300 | 1,072 |
| 2021-03-19 | 1,085 | 1,099 | 1,074 | 1,098 | 51,300 | 1,098 |
| 2021-03-18 | 1,058 | 1,084 | 1,051 | 1,084 | 47,500 | 1,084 |
| 2021-03-17 | 1,034 | 1,054 | 1,023 | 1,054 | 45,300 | 1,054 |
| 2021-03-16 | 1,016 | 1,037 | 1,009 | 1,037 | 38,100 | 1,037 |
| 2021-03-15 | 1,019 | 1,023 | 1,007 | 1,016 | 42,500 | 1,016 |
| 2021-03-12 | 1,012 | 1,017 | 1,004 | 1,015 | 30,600 | 1,015 |
| 2021-03-11 | 1,015 | 1,020 | 1,007 | 1,017 | 36,200 | 1,017 |
| 2021-03-10 | 1,032 | 1,032 | 999 | 1,010 | 41,300 | 1,010 |
| 2021-03-09 | 1,002 | 1,033 | 990 | 1,030 | 44,900 | 1,030 |
| 2021-03-08 | 1,003 | 1,003 | 984 | 996 | 37,900 | 996 |
| 2021-03-05 | 993 | 996 | 977 | 990 | 56,200 | 990 |
| 2021-03-04 | 987 | 996 | 975 | 993 | 28,200 | 993 |
| 2021-03-03 | 982 | 994 | 971 | 994 | 51,000 | 994 |
| 2021-03-02 | 985 | 985 | 965 | 977 | 35,900 | 977 |
| 2021-03-01 | 944 | 976 | 944 | 971 | 68,400 | 971 |
| 2021-02-26 | 960 | 967 | 943 | 943 | 47,600 | 943 |
| 2021-02-25 | 972 | 980 | 967 | 967 | 51,600 | 967 |
| 2021-02-24 | 989 | 993 | 971 | 971 | 29,400 | 971 |
| 2021-02-22 | 991 | 994 | 982 | 988 | 34,800 | 988 |
| 2021-02-19 | 1,003 | 1,003 | 960 | 972 | 84,800 | 972 |
| 2021-02-18 | 1,012 | 1,012 | 992 | 1,003 | 44,700 | 1,003 |
| 2021-02-17 | 1,017 | 1,018 | 1,009 | 1,013 | 32,300 | 1,013 |
| 2021-02-16 | 1,030 | 1,030 | 1,012 | 1,017 | 21,300 | 1,017 |
| 2021-02-15 | 1,043 | 1,043 | 1,024 | 1,031 | 23,900 | 1,031 |
| 2021-02-12 | 1,044 | 1,044 | 1,025 | 1,031 | 13,900 | 1,031 |
| 2021-02-10 | 1,054 | 1,054 | 1,034 | 1,035 | 19,300 | 1,035 |
| 2021-02-09 | 1,065 | 1,065 | 1,046 | 1,059 | 19,800 | 1,059 |
| 2021-02-08 | 1,047 | 1,067 | 1,045 | 1,066 | 31,700 | 1,066 |
| 2021-02-05 | 1,038 | 1,045 | 1,027 | 1,042 | 32,100 | 1,042 |
| 2021-02-04 | 1,014 | 1,035 | 1,011 | 1,028 | 41,000 | 1,028 |
| 2021-02-03 | 1,012 | 1,022 | 1,006 | 1,016 | 22,500 | 1,016 |
| 2021-02-02 | 1,009 | 1,013 | 995 | 1,012 | 30,700 | 1,012 |
| 2021-02-01 | 990 | 1,015 | 983 | 1,009 | 34,000 | 1,009 |
| 2021-01-29 | 1,018 | 1,031 | 990 | 992 | 35,500 | 992 |
| 2021-01-28 | 1,000 | 1,034 | 995 | 1,018 | 139,900 | 1,018 |
| 2021-01-27 | 1,008 | 1,008 | 991 | 1,001 | 57,500 | 1,001 |
| 2021-01-26 | 1,005 | 1,008 | 990 | 1,008 | 34,900 | 1,008 |
| 2021-01-25 | 991 | 1,005 | 988 | 1,002 | 27,800 | 1,002 |
| 2021-01-22 | 997 | 1,004 | 990 | 993 | 38,900 | 993 |
| 2021-01-21 | 1,003 | 1,016 | 998 | 1,007 | 21,500 | 1,007 |
| 2021-01-20 | 1,020 | 1,020 | 994 | 1,009 | 37,100 | 1,009 |
| 2021-01-19 | 1,015 | 1,026 | 1,008 | 1,021 | 35,800 | 1,021 |
| 2021-01-18 | 1,006 | 1,026 | 993 | 1,021 | 34,000 | 1,021 |
| 2021-01-15 | 1,047 | 1,047 | 1,013 | 1,013 | 32,400 | 1,013 |
| 2021-01-14 | 1,055 | 1,068 | 1,050 | 1,059 | 42,800 | 1,059 |
| 2021-01-13 | 1,050 | 1,055 | 1,039 | 1,050 | 20,500 | 1,050 |
| 2021-01-12 | 1,075 | 1,082 | 1,045 | 1,051 | 41,100 | 1,051 |
| 2021-01-08 | 1,072 | 1,080 | 1,063 | 1,075 | 31,500 | 1,075 |
| 2021-01-07 | 1,045 | 1,070 | 1,044 | 1,070 | 41,200 | 1,070 |
| 2021-01-06 | 1,013 | 1,043 | 1,013 | 1,033 | 27,600 | 1,033 |
| 2021-01-05 | 990 | 1,031 | 986 | 1,023 | 17,400 | 1,023 |
| 2021-01-04 | 1,013 | 1,014 | 990 | 1,000 | 22,500 | 1,000 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
