3193 (株)エターナルホスピタリティグループ 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 | 1,782 | 1,794 | 1,764 | 1,787 | 61,300 | 1,787 |
| 2021-12-29 | 1,764 | 1,802 | 1,763 | 1,790 | 88,200 | 1,790 |
| 2021-12-28 | 1,749 | 1,766 | 1,731 | 1,766 | 51,900 | 1,766 |
| 2021-12-27 | 1,758 | 1,758 | 1,720 | 1,735 | 60,300 | 1,735 |
| 2021-12-24 | 1,763 | 1,777 | 1,745 | 1,764 | 48,600 | 1,764 |
| 2021-12-23 | 1,773 | 1,783 | 1,748 | 1,756 | 52,900 | 1,756 |
| 2021-12-22 | 1,733 | 1,776 | 1,722 | 1,763 | 143,600 | 1,763 |
| 2021-12-21 | 1,702 | 1,721 | 1,687 | 1,718 | 63,800 | 1,718 |
| 2021-12-20 | 1,685 | 1,709 | 1,673 | 1,684 | 72,700 | 1,684 |
| 2021-12-17 | 1,712 | 1,721 | 1,684 | 1,704 | 98,700 | 1,704 |
| 2021-12-16 | 1,749 | 1,753 | 1,724 | 1,744 | 69,200 | 1,744 |
| 2021-12-15 | 1,689 | 1,725 | 1,684 | 1,706 | 57,500 | 1,706 |
| 2021-12-14 | 1,686 | 1,712 | 1,668 | 1,702 | 96,900 | 1,702 |
| 2021-12-13 | 1,734 | 1,741 | 1,667 | 1,713 | 123,300 | 1,713 |
| 2021-12-10 | 1,721 | 1,721 | 1,673 | 1,691 | 107,700 | 1,691 |
| 2021-12-09 | 1,747 | 1,755 | 1,728 | 1,729 | 58,900 | 1,729 |
| 2021-12-08 | 1,740 | 1,747 | 1,721 | 1,737 | 114,500 | 1,737 |
| 2021-12-07 | 1,706 | 1,713 | 1,671 | 1,711 | 102,800 | 1,711 |
| 2021-12-06 | 1,686 | 1,689 | 1,638 | 1,666 | 69,200 | 1,666 |
| 2021-12-03 | 1,642 | 1,671 | 1,616 | 1,664 | 119,800 | 1,664 |
| 2021-12-02 | 1,630 | 1,633 | 1,574 | 1,593 | 158,000 | 1,593 |
| 2021-12-01 | 1,644 | 1,676 | 1,623 | 1,653 | 101,300 | 1,653 |
| 2021-11-30 | 1,688 | 1,725 | 1,655 | 1,655 | 171,100 | 1,655 |
| 2021-11-29 | 1,664 | 1,705 | 1,631 | 1,652 | 254,500 | 1,652 |
| 2021-11-26 | 1,809 | 1,813 | 1,730 | 1,744 | 156,100 | 1,744 |
| 2021-11-25 | 1,808 | 1,831 | 1,785 | 1,809 | 91,300 | 1,809 |
| 2021-11-24 | 1,800 | 1,826 | 1,795 | 1,801 | 80,200 | 1,801 |
| 2021-11-22 | 1,865 | 1,865 | 1,786 | 1,810 | 219,600 | 1,810 |
| 2021-11-19 | 1,935 | 1,935 | 1,877 | 1,877 | 134,100 | 1,877 |
| 2021-11-18 | 1,973 | 1,987 | 1,915 | 1,950 | 96,300 | 1,950 |
| 2021-11-17 | 1,974 | 2,003 | 1,952 | 1,973 | 111,400 | 1,973 |
| 2021-11-16 | 1,948 | 1,977 | 1,945 | 1,974 | 54,100 | 1,974 |
| 2021-11-15 | 1,955 | 1,971 | 1,933 | 1,938 | 60,600 | 1,938 |
| 2021-11-12 | 1,972 | 1,978 | 1,939 | 1,945 | 55,300 | 1,945 |
| 2021-11-11 | 1,932 | 1,955 | 1,920 | 1,954 | 60,000 | 1,954 |
| 2021-11-10 | 1,980 | 1,981 | 1,932 | 1,941 | 52,200 | 1,941 |
| 2021-11-09 | 1,974 | 1,975 | 1,932 | 1,970 | 69,000 | 1,970 |
| 2021-11-08 | 1,969 | 1,995 | 1,960 | 1,975 | 137,300 | 1,975 |
| 2021-11-05 | 1,916 | 1,936 | 1,896 | 1,931 | 58,800 | 1,931 |
| 2021-11-04 | 1,949 | 1,960 | 1,903 | 1,917 | 84,100 | 1,917 |
| 2021-11-02 | 1,935 | 1,977 | 1,917 | 1,918 | 115,600 | 1,918 |
| 2021-11-01 | 1,916 | 1,934 | 1,889 | 1,921 | 132,900 | 1,921 |
| 2021-10-29 | 1,913 | 1,914 | 1,855 | 1,876 | 160,800 | 1,876 |
| 2021-10-28 | 1,906 | 1,939 | 1,904 | 1,918 | 55,700 | 1,918 |
| 2021-10-27 | 1,930 | 1,930 | 1,891 | 1,923 | 96,300 | 1,923 |
| 2021-10-26 | 1,941 | 1,947 | 1,925 | 1,931 | 79,800 | 1,931 |
| 2021-10-25 | 1,975 | 1,975 | 1,908 | 1,913 | 143,900 | 1,913 |
| 2021-10-22 | 1,988 | 2,009 | 1,964 | 1,968 | 116,900 | 1,968 |
| 2021-10-21 | 2,023 | 2,047 | 1,989 | 1,998 | 140,700 | 1,998 |
| 2021-10-20 | 1,997 | 2,065 | 1,961 | 2,025 | 215,500 | 2,025 |
| 2021-10-19 | 1,992 | 2,001 | 1,966 | 1,976 | 89,900 | 1,976 |
| 2021-10-18 | 1,984 | 2,008 | 1,962 | 1,980 | 82,900 | 1,980 |
| 2021-10-15 | 1,983 | 2,005 | 1,964 | 1,995 | 93,200 | 1,995 |
| 2021-10-14 | 1,963 | 1,983 | 1,936 | 1,950 | 96,200 | 1,950 |
| 2021-10-13 | 1,991 | 2,014 | 1,970 | 1,971 | 101,500 | 1,971 |
| 2021-10-12 | 2,061 | 2,061 | 2,003 | 2,003 | 85,700 | 2,003 |
| 2021-10-11 | 2,000 | 2,080 | 1,996 | 2,070 | 126,800 | 2,070 |
| 2021-10-08 | 1,953 | 2,027 | 1,943 | 1,992 | 143,400 | 1,992 |
| 2021-10-07 | 2,000 | 2,001 | 1,911 | 1,942 | 228,800 | 1,942 |
| 2021-10-06 | 2,100 | 2,109 | 1,985 | 1,997 | 259,800 | 1,997 |
| 2021-10-05 | 2,119 | 2,130 | 2,056 | 2,090 | 152,700 | 2,090 |
| 2021-10-04 | 2,207 | 2,208 | 2,091 | 2,122 | 222,600 | 2,122 |
| 2021-10-01 | 2,210 | 2,220 | 2,109 | 2,135 | 240,400 | 2,135 |
| 2021-09-30 | 2,230 | 2,279 | 2,207 | 2,225 | 268,500 | 2,225 |
| 2021-09-29 | 2,127 | 2,223 | 2,113 | 2,212 | 261,200 | 2,212 |
| 2021-09-28 | 2,230 | 2,237 | 2,103 | 2,144 | 237,700 | 2,144 |
| 2021-09-27 | 2,150 | 2,247 | 2,150 | 2,180 | 267,100 | 2,180 |
| 2021-09-24 | 2,126 | 2,187 | 2,108 | 2,129 | 283,900 | 2,129 |
| 2021-09-22 | 2,116 | 2,170 | 2,068 | 2,075 | 225,000 | 2,075 |
| 2021-09-21 | 2,021 | 2,158 | 2,021 | 2,138 | 267,200 | 2,138 |
| 2021-09-17 | 2,103 | 2,119 | 2,014 | 2,054 | 354,600 | 2,054 |
| 2021-09-16 | 2,151 | 2,170 | 2,053 | 2,114 | 330,700 | 2,114 |
| 2021-09-15 | 2,193 | 2,205 | 2,113 | 2,171 | 417,200 | 2,171 |
| 2021-09-14 | 2,131 | 2,224 | 2,117 | 2,215 | 534,300 | 2,215 |
| 2021-09-13 | 1,935 | 2,129 | 1,925 | 2,112 | 681,200 | 2,112 |
| 2021-09-10 | 1,961 | 1,992 | 1,945 | 1,945 | 225,200 | 1,945 |
| 2021-09-09 | 1,879 | 1,963 | 1,870 | 1,960 | 256,400 | 1,960 |
| 2021-09-08 | 1,866 | 1,882 | 1,848 | 1,879 | 107,200 | 1,879 |
| 2021-09-07 | 1,868 | 1,890 | 1,840 | 1,886 | 99,300 | 1,886 |
| 2021-09-06 | 1,880 | 1,905 | 1,851 | 1,851 | 150,100 | 1,851 |
| 2021-09-03 | 1,824 | 1,890 | 1,823 | 1,885 | 218,600 | 1,885 |
| 2021-09-02 | 1,817 | 1,817 | 1,775 | 1,814 | 72,200 | 1,814 |
| 2021-09-01 | 1,797 | 1,817 | 1,780 | 1,817 | 71,900 | 1,817 |
| 2021-08-31 | 1,797 | 1,797 | 1,763 | 1,784 | 50,500 | 1,784 |
| 2021-08-30 | 1,793 | 1,799 | 1,753 | 1,782 | 82,400 | 1,782 |
| 2021-08-27 | 1,799 | 1,800 | 1,730 | 1,763 | 205,000 | 1,763 |
| 2021-08-26 | 1,776 | 1,836 | 1,773 | 1,827 | 189,600 | 1,827 |
| 2021-08-25 | 1,763 | 1,785 | 1,752 | 1,753 | 85,300 | 1,753 |
| 2021-08-24 | 1,730 | 1,784 | 1,727 | 1,766 | 149,000 | 1,766 |
| 2021-08-23 | 1,684 | 1,704 | 1,678 | 1,703 | 97,300 | 1,703 |
| 2021-08-20 | 1,659 | 1,685 | 1,648 | 1,674 | 83,700 | 1,674 |
| 2021-08-19 | 1,670 | 1,689 | 1,644 | 1,654 | 61,700 | 1,654 |
| 2021-08-18 | 1,662 | 1,697 | 1,645 | 1,696 | 56,500 | 1,696 |
| 2021-08-17 | 1,690 | 1,700 | 1,657 | 1,661 | 57,300 | 1,661 |
| 2021-08-16 | 1,705 | 1,705 | 1,679 | 1,695 | 64,200 | 1,695 |
| 2021-08-13 | 1,711 | 1,719 | 1,690 | 1,711 | 51,700 | 1,711 |
| 2021-08-12 | 1,733 | 1,737 | 1,711 | 1,727 | 74,700 | 1,727 |
| 2021-08-11 | 1,715 | 1,730 | 1,687 | 1,727 | 75,000 | 1,727 |
| 2021-08-10 | 1,620 | 1,720 | 1,619 | 1,716 | 146,700 | 1,716 |
| 2021-08-06 | 1,607 | 1,619 | 1,594 | 1,604 | 89,500 | 1,604 |
| 2021-08-05 | 1,619 | 1,635 | 1,593 | 1,595 | 107,300 | 1,595 |
| 2021-08-04 | 1,658 | 1,679 | 1,624 | 1,626 | 124,200 | 1,626 |
| 2021-08-03 | 1,691 | 1,705 | 1,656 | 1,657 | 83,500 | 1,657 |
| 2021-08-02 | 1,727 | 1,736 | 1,682 | 1,684 | 124,200 | 1,684 |
| 2021-07-30 | 1,735 | 1,746 | 1,724 | 1,730 | 106,900 | 1,730 |
| 2021-07-29 | 1,719 | 1,745 | 1,711 | 1,734 | 198,900 | 1,734 |
| 2021-07-28 | 1,746 | 1,751 | 1,721 | 1,725 | 370,200 | 1,725 |
| 2021-07-27 | 1,763 | 1,768 | 1,754 | 1,757 | 117,000 | 1,757 |
| 2021-07-26 | 1,778 | 1,788 | 1,754 | 1,754 | 107,000 | 1,754 |
| 2021-07-21 | 1,786 | 1,803 | 1,765 | 1,768 | 87,100 | 1,768 |
| 2021-07-20 | 1,784 | 1,799 | 1,772 | 1,772 | 90,500 | 1,772 |
| 2021-07-19 | 1,814 | 1,828 | 1,794 | 1,809 | 86,600 | 1,809 |
| 2021-07-16 | 1,815 | 1,845 | 1,808 | 1,835 | 69,600 | 1,835 |
| 2021-07-15 | 1,850 | 1,868 | 1,834 | 1,835 | 83,800 | 1,835 |
| 2021-07-14 | 1,864 | 1,870 | 1,840 | 1,842 | 83,700 | 1,842 |
| 2021-07-13 | 1,888 | 1,888 | 1,854 | 1,864 | 46,200 | 1,864 |
| 2021-07-12 | 1,880 | 1,892 | 1,855 | 1,866 | 81,800 | 1,866 |
| 2021-07-09 | 1,790 | 1,849 | 1,773 | 1,842 | 146,100 | 1,842 |
| 2021-07-08 | 1,847 | 1,854 | 1,807 | 1,816 | 189,900 | 1,816 |
| 2021-07-07 | 1,900 | 1,923 | 1,875 | 1,887 | 75,100 | 1,887 |
| 2021-07-06 | 1,908 | 1,929 | 1,903 | 1,913 | 74,700 | 1,913 |
| 2021-07-05 | 1,891 | 1,934 | 1,877 | 1,904 | 123,200 | 1,904 |
| 2021-07-02 | 1,847 | 1,893 | 1,838 | 1,884 | 164,300 | 1,884 |
| 2021-07-01 | 1,796 | 1,840 | 1,792 | 1,837 | 106,000 | 1,837 |
| 2021-06-30 | 1,816 | 1,828 | 1,793 | 1,796 | 91,000 | 1,796 |
| 2021-06-29 | 1,832 | 1,832 | 1,799 | 1,816 | 94,600 | 1,816 |
| 2021-06-28 | 1,813 | 1,830 | 1,786 | 1,824 | 151,200 | 1,824 |
| 2021-06-25 | 1,825 | 1,835 | 1,805 | 1,816 | 121,100 | 1,816 |
| 2021-06-24 | 1,880 | 1,880 | 1,830 | 1,833 | 78,100 | 1,833 |
| 2021-06-23 | 1,900 | 1,910 | 1,878 | 1,886 | 56,100 | 1,886 |
| 2021-06-22 | 1,902 | 1,916 | 1,877 | 1,888 | 113,700 | 1,888 |
| 2021-06-21 | 1,800 | 1,860 | 1,784 | 1,857 | 117,600 | 1,857 |
| 2021-06-18 | 1,907 | 1,907 | 1,827 | 1,832 | 223,900 | 1,832 |
| 2021-06-17 | 1,884 | 1,910 | 1,848 | 1,902 | 186,600 | 1,902 |
| 2021-06-16 | 1,917 | 1,939 | 1,871 | 1,871 | 161,500 | 1,871 |
| 2021-06-15 | 1,951 | 1,969 | 1,915 | 1,924 | 109,100 | 1,924 |
| 2021-06-14 | 1,907 | 1,981 | 1,891 | 1,957 | 164,100 | 1,957 |
| 2021-06-11 | 1,965 | 1,965 | 1,882 | 1,913 | 182,200 | 1,913 |
| 2021-06-10 | 1,995 | 1,999 | 1,944 | 1,959 | 191,600 | 1,959 |
| 2021-06-09 | 1,943 | 2,031 | 1,938 | 1,983 | 348,700 | 1,983 |
| 2021-06-08 | 1,936 | 1,940 | 1,884 | 1,925 | 129,100 | 1,925 |
| 2021-06-07 | 1,933 | 1,950 | 1,915 | 1,942 | 120,600 | 1,942 |
| 2021-06-04 | 1,904 | 1,918 | 1,882 | 1,913 | 155,200 | 1,913 |
| 2021-06-03 | 1,835 | 1,909 | 1,835 | 1,887 | 199,200 | 1,887 |
| 2021-06-02 | 1,800 | 1,844 | 1,800 | 1,825 | 133,600 | 1,825 |
| 2021-06-01 | 1,791 | 1,804 | 1,758 | 1,795 | 72,600 | 1,795 |
| 2021-05-31 | 1,770 | 1,801 | 1,768 | 1,778 | 99,800 | 1,778 |
| 2021-05-28 | 1,726 | 1,782 | 1,721 | 1,770 | 172,500 | 1,770 |
| 2021-05-27 | 1,764 | 1,768 | 1,702 | 1,705 | 203,400 | 1,705 |
| 2021-05-26 | 1,737 | 1,791 | 1,723 | 1,784 | 106,700 | 1,784 |
| 2021-05-25 | 1,720 | 1,754 | 1,705 | 1,721 | 77,100 | 1,721 |
| 2021-05-24 | 1,760 | 1,770 | 1,721 | 1,723 | 82,100 | 1,723 |
| 2021-05-21 | 1,754 | 1,769 | 1,717 | 1,761 | 84,300 | 1,761 |
| 2021-05-20 | 1,752 | 1,774 | 1,731 | 1,747 | 99,300 | 1,747 |
| 2021-05-19 | 1,710 | 1,750 | 1,700 | 1,750 | 121,900 | 1,750 |
| 2021-05-18 | 1,674 | 1,749 | 1,672 | 1,720 | 209,300 | 1,720 |
| 2021-05-17 | 1,655 | 1,692 | 1,650 | 1,666 | 115,800 | 1,666 |
| 2021-05-14 | 1,617 | 1,652 | 1,607 | 1,648 | 111,900 | 1,648 |
| 2021-05-13 | 1,577 | 1,609 | 1,555 | 1,594 | 90,200 | 1,594 |
| 2021-05-12 | 1,625 | 1,640 | 1,584 | 1,607 | 80,600 | 1,607 |
| 2021-05-11 | 1,630 | 1,640 | 1,614 | 1,625 | 56,800 | 1,625 |
| 2021-05-10 | 1,640 | 1,649 | 1,610 | 1,632 | 63,700 | 1,632 |
| 2021-05-07 | 1,621 | 1,642 | 1,610 | 1,640 | 103,200 | 1,640 |
| 2021-05-06 | 1,600 | 1,627 | 1,599 | 1,621 | 74,100 | 1,621 |
| 2021-04-30 | 1,580 | 1,603 | 1,549 | 1,588 | 78,900 | 1,588 |
| 2021-04-28 | 1,595 | 1,603 | 1,569 | 1,570 | 220,400 | 1,570 |
| 2021-04-27 | 1,611 | 1,628 | 1,584 | 1,618 | 103,200 | 1,618 |
| 2021-04-26 | 1,552 | 1,601 | 1,543 | 1,594 | 120,100 | 1,594 |
| 2021-04-23 | 1,530 | 1,552 | 1,503 | 1,542 | 112,700 | 1,542 |
| 2021-04-22 | 1,529 | 1,546 | 1,517 | 1,523 | 82,100 | 1,523 |
| 2021-04-21 | 1,530 | 1,546 | 1,506 | 1,516 | 91,600 | 1,516 |
| 2021-04-20 | 1,547 | 1,570 | 1,537 | 1,542 | 97,000 | 1,542 |
| 2021-04-19 | 1,599 | 1,604 | 1,546 | 1,547 | 110,800 | 1,547 |
| 2021-04-16 | 1,580 | 1,597 | 1,554 | 1,597 | 111,300 | 1,597 |
| 2021-04-15 | 1,624 | 1,628 | 1,583 | 1,590 | 110,500 | 1,590 |
| 2021-04-14 | 1,651 | 1,655 | 1,618 | 1,628 | 91,800 | 1,628 |
| 2021-04-13 | 1,645 | 1,665 | 1,639 | 1,658 | 64,400 | 1,658 |
| 2021-04-12 | 1,660 | 1,665 | 1,631 | 1,637 | 80,300 | 1,637 |
| 2021-04-09 | 1,634 | 1,669 | 1,625 | 1,665 | 101,000 | 1,665 |
| 2021-04-08 | 1,680 | 1,681 | 1,642 | 1,650 | 162,800 | 1,650 |
| 2021-04-07 | 1,713 | 1,730 | 1,692 | 1,710 | 77,900 | 1,710 |
| 2021-04-06 | 1,705 | 1,716 | 1,677 | 1,703 | 86,900 | 1,703 |
| 2021-04-05 | 1,659 | 1,705 | 1,653 | 1,705 | 110,500 | 1,705 |
| 2021-04-02 | 1,631 | 1,659 | 1,631 | 1,649 | 62,600 | 1,649 |
| 2021-04-01 | 1,665 | 1,672 | 1,623 | 1,631 | 116,300 | 1,631 |
| 2021-03-31 | 1,680 | 1,693 | 1,642 | 1,645 | 148,800 | 1,645 |
| 2021-03-30 | 1,707 | 1,727 | 1,666 | 1,686 | 125,100 | 1,686 |
| 2021-03-29 | 1,718 | 1,742 | 1,676 | 1,698 | 127,600 | 1,698 |
| 2021-03-26 | 1,738 | 1,760 | 1,704 | 1,718 | 77,400 | 1,718 |
| 2021-03-25 | 1,710 | 1,758 | 1,680 | 1,719 | 218,100 | 1,719 |
| 2021-03-24 | 1,788 | 1,790 | 1,683 | 1,738 | 221,500 | 1,738 |
| 2021-03-23 | 1,843 | 1,875 | 1,775 | 1,789 | 188,700 | 1,789 |
| 2021-03-22 | 1,805 | 1,927 | 1,796 | 1,867 | 430,000 | 1,867 |
| 2021-03-19 | 1,776 | 1,804 | 1,740 | 1,795 | 167,100 | 1,795 |
| 2021-03-18 | 1,798 | 1,798 | 1,749 | 1,775 | 158,900 | 1,775 |
| 2021-03-17 | 1,712 | 1,746 | 1,699 | 1,746 | 98,800 | 1,746 |
| 2021-03-16 | 1,681 | 1,712 | 1,657 | 1,706 | 92,400 | 1,706 |
| 2021-03-15 | 1,668 | 1,690 | 1,661 | 1,681 | 86,800 | 1,681 |
| 2021-03-12 | 1,645 | 1,659 | 1,632 | 1,659 | 86,100 | 1,659 |
| 2021-03-11 | 1,693 | 1,699 | 1,633 | 1,662 | 107,400 | 1,662 |
| 2021-03-10 | 1,683 | 1,717 | 1,662 | 1,677 | 116,200 | 1,677 |
| 2021-03-09 | 1,631 | 1,695 | 1,612 | 1,688 | 236,300 | 1,688 |
| 2021-03-08 | 1,739 | 1,745 | 1,610 | 1,624 | 313,700 | 1,624 |
| 2021-03-05 | 1,714 | 1,714 | 1,675 | 1,707 | 78,300 | 1,707 |
| 2021-03-04 | 1,730 | 1,737 | 1,699 | 1,727 | 58,700 | 1,727 |
| 2021-03-03 | 1,720 | 1,746 | 1,699 | 1,742 | 86,500 | 1,742 |
| 2021-03-02 | 1,759 | 1,766 | 1,681 | 1,710 | 103,500 | 1,710 |
| 2021-03-01 | 1,799 | 1,799 | 1,731 | 1,763 | 127,700 | 1,763 |
| 2021-02-26 | 1,781 | 1,803 | 1,740 | 1,770 | 146,100 | 1,770 |
| 2021-02-25 | 1,867 | 1,873 | 1,807 | 1,809 | 159,400 | 1,809 |
| 2021-02-24 | 1,785 | 1,840 | 1,763 | 1,814 | 237,900 | 1,814 |
| 2021-02-22 | 1,728 | 1,769 | 1,710 | 1,759 | 98,400 | 1,759 |
| 2021-02-19 | 1,710 | 1,729 | 1,672 | 1,691 | 100,200 | 1,691 |
| 2021-02-18 | 1,713 | 1,784 | 1,709 | 1,721 | 213,300 | 1,721 |
| 2021-02-17 | 1,645 | 1,713 | 1,634 | 1,699 | 128,400 | 1,699 |
| 2021-02-16 | 1,690 | 1,697 | 1,656 | 1,658 | 81,900 | 1,658 |
| 2021-02-15 | 1,709 | 1,709 | 1,673 | 1,694 | 79,400 | 1,694 |
| 2021-02-12 | 1,719 | 1,719 | 1,670 | 1,703 | 104,600 | 1,703 |
| 2021-02-10 | 1,699 | 1,727 | 1,680 | 1,726 | 147,100 | 1,726 |
| 2021-02-09 | 1,635 | 1,700 | 1,632 | 1,689 | 197,300 | 1,689 |
| 2021-02-08 | 1,650 | 1,738 | 1,620 | 1,627 | 402,000 | 1,627 |
| 2021-02-05 | 1,530 | 1,620 | 1,525 | 1,616 | 280,400 | 1,616 |
| 2021-02-04 | 1,538 | 1,549 | 1,507 | 1,517 | 79,200 | 1,517 |
| 2021-02-03 | 1,510 | 1,536 | 1,497 | 1,506 | 81,200 | 1,506 |
| 2021-02-02 | 1,490 | 1,507 | 1,474 | 1,496 | 65,600 | 1,496 |
| 2021-02-01 | 1,474 | 1,494 | 1,453 | 1,474 | 82,000 | 1,474 |
| 2021-01-29 | 1,538 | 1,538 | 1,459 | 1,471 | 208,500 | 1,471 |
| 2021-01-28 | 1,475 | 1,548 | 1,470 | 1,548 | 320,300 | 1,548 |
| 2021-01-27 | 1,486 | 1,512 | 1,457 | 1,505 | 407,300 | 1,505 |
| 2021-01-26 | 1,475 | 1,500 | 1,462 | 1,491 | 235,700 | 1,491 |
| 2021-01-25 | 1,483 | 1,500 | 1,460 | 1,471 | 121,300 | 1,471 |
| 2021-01-22 | 1,502 | 1,508 | 1,473 | 1,483 | 150,500 | 1,483 |
| 2021-01-21 | 1,528 | 1,554 | 1,505 | 1,517 | 162,700 | 1,517 |
| 2021-01-20 | 1,469 | 1,514 | 1,458 | 1,514 | 190,000 | 1,514 |
| 2021-01-19 | 1,456 | 1,476 | 1,451 | 1,476 | 106,200 | 1,476 |
| 2021-01-18 | 1,456 | 1,468 | 1,430 | 1,455 | 122,300 | 1,455 |
| 2021-01-15 | 1,432 | 1,467 | 1,423 | 1,456 | 171,700 | 1,456 |
| 2021-01-14 | 1,411 | 1,432 | 1,409 | 1,423 | 72,700 | 1,423 |
| 2021-01-13 | 1,410 | 1,432 | 1,405 | 1,413 | 75,600 | 1,413 |
| 2021-01-12 | 1,391 | 1,430 | 1,388 | 1,409 | 114,700 | 1,409 |
| 2021-01-08 | 1,371 | 1,404 | 1,360 | 1,404 | 120,300 | 1,404 |
| 2021-01-07 | 1,386 | 1,394 | 1,371 | 1,372 | 154,600 | 1,372 |
| 2021-01-06 | 1,350 | 1,375 | 1,338 | 1,375 | 130,800 | 1,375 |
| 2021-01-05 | 1,348 | 1,384 | 1,316 | 1,346 | 247,900 | 1,346 |
| 2021-01-04 | 1,427 | 1,433 | 1,356 | 1,371 | 398,200 | 1,371 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2015-01-28]1株→2株
