3665 (株)エニグモ 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 | 745 | 766 | 743 | 764 | 268,000 | 764 |
| 2021-12-29 | 734 | 754 | 729 | 747 | 281,400 | 747 |
| 2021-12-28 | 719 | 742 | 719 | 735 | 431,000 | 735 |
| 2021-12-27 | 743 | 743 | 717 | 719 | 465,800 | 719 |
| 2021-12-24 | 740 | 754 | 736 | 738 | 472,000 | 738 |
| 2021-12-23 | 777 | 777 | 747 | 747 | 429,400 | 747 |
| 2021-12-22 | 762 | 773 | 737 | 762 | 588,400 | 762 |
| 2021-12-21 | 766 | 770 | 740 | 751 | 602,500 | 751 |
| 2021-12-20 | 775 | 784 | 760 | 760 | 566,100 | 760 |
| 2021-12-17 | 761 | 784 | 760 | 775 | 796,600 | 775 |
| 2021-12-16 | 784 | 789 | 751 | 774 | 1,867,700 | 774 |
| 2021-12-15 | 746 | 803 | 730 | 784 | 2,767,100 | 784 |
| 2021-12-14 | 1,015 | 1,028 | 988 | 1,001 | 599,500 | 1,001 |
| 2021-12-13 | 1,053 | 1,062 | 1,022 | 1,033 | 442,900 | 1,033 |
| 2021-12-10 | 1,094 | 1,097 | 1,046 | 1,051 | 368,500 | 1,051 |
| 2021-12-09 | 1,086 | 1,102 | 1,076 | 1,094 | 431,800 | 1,094 |
| 2021-12-08 | 1,069 | 1,086 | 1,057 | 1,079 | 443,400 | 1,079 |
| 2021-12-07 | 1,023 | 1,049 | 1,013 | 1,045 | 258,200 | 1,045 |
| 2021-12-06 | 1,020 | 1,030 | 999 | 1,006 | 317,500 | 1,006 |
| 2021-12-03 | 1,000 | 1,022 | 995 | 1,022 | 294,600 | 1,022 |
| 2021-12-02 | 985 | 1,002 | 960 | 970 | 284,500 | 970 |
| 2021-12-01 | 988 | 1,004 | 952 | 988 | 399,800 | 988 |
| 2021-11-30 | 996 | 1,011 | 961 | 975 | 1,349,600 | 975 |
| 2021-11-29 | 973 | 996 | 966 | 974 | 377,800 | 974 |
| 2021-11-26 | 998 | 1,003 | 988 | 997 | 417,000 | 997 |
| 2021-11-25 | 1,015 | 1,038 | 1,009 | 1,013 | 310,100 | 1,013 |
| 2021-11-24 | 1,030 | 1,038 | 1,000 | 1,001 | 441,700 | 1,001 |
| 2021-11-22 | 1,032 | 1,048 | 1,032 | 1,047 | 197,600 | 1,047 |
| 2021-11-19 | 1,055 | 1,063 | 1,037 | 1,045 | 263,400 | 1,045 |
| 2021-11-18 | 1,045 | 1,065 | 1,033 | 1,056 | 231,700 | 1,056 |
| 2021-11-17 | 1,063 | 1,080 | 1,048 | 1,048 | 204,600 | 1,048 |
| 2021-11-16 | 1,045 | 1,070 | 1,043 | 1,062 | 282,200 | 1,062 |
| 2021-11-15 | 1,070 | 1,074 | 1,046 | 1,066 | 377,100 | 1,066 |
| 2021-11-12 | 1,100 | 1,113 | 1,069 | 1,073 | 451,100 | 1,073 |
| 2021-11-11 | 1,100 | 1,123 | 1,096 | 1,110 | 158,600 | 1,110 |
| 2021-11-10 | 1,094 | 1,113 | 1,093 | 1,112 | 131,400 | 1,112 |
| 2021-11-09 | 1,123 | 1,131 | 1,099 | 1,099 | 245,000 | 1,099 |
| 2021-11-08 | 1,122 | 1,132 | 1,113 | 1,123 | 186,100 | 1,123 |
| 2021-11-05 | 1,140 | 1,142 | 1,118 | 1,132 | 159,400 | 1,132 |
| 2021-11-04 | 1,133 | 1,136 | 1,112 | 1,129 | 264,300 | 1,129 |
| 2021-11-02 | 1,106 | 1,135 | 1,104 | 1,127 | 354,100 | 1,127 |
| 2021-11-01 | 1,091 | 1,100 | 1,080 | 1,098 | 317,500 | 1,098 |
| 2021-10-29 | 1,070 | 1,087 | 1,055 | 1,078 | 364,100 | 1,078 |
| 2021-10-28 | 1,080 | 1,088 | 1,071 | 1,074 | 512,200 | 1,074 |
| 2021-10-27 | 1,108 | 1,116 | 1,086 | 1,088 | 285,200 | 1,088 |
| 2021-10-26 | 1,118 | 1,131 | 1,109 | 1,121 | 215,600 | 1,121 |
| 2021-10-25 | 1,115 | 1,121 | 1,092 | 1,116 | 440,500 | 1,116 |
| 2021-10-22 | 1,115 | 1,133 | 1,110 | 1,123 | 264,000 | 1,123 |
| 2021-10-21 | 1,145 | 1,145 | 1,110 | 1,115 | 349,400 | 1,115 |
| 2021-10-20 | 1,175 | 1,181 | 1,139 | 1,139 | 208,800 | 1,139 |
| 2021-10-19 | 1,152 | 1,170 | 1,150 | 1,165 | 312,400 | 1,165 |
| 2021-10-18 | 1,176 | 1,176 | 1,142 | 1,147 | 314,900 | 1,147 |
| 2021-10-15 | 1,150 | 1,173 | 1,136 | 1,170 | 241,500 | 1,170 |
| 2021-10-14 | 1,133 | 1,142 | 1,120 | 1,141 | 239,000 | 1,141 |
| 2021-10-13 | 1,137 | 1,150 | 1,117 | 1,117 | 312,500 | 1,117 |
| 2021-10-12 | 1,190 | 1,195 | 1,142 | 1,143 | 488,200 | 1,143 |
| 2021-10-11 | 1,200 | 1,203 | 1,174 | 1,193 | 214,500 | 1,193 |
| 2021-10-08 | 1,190 | 1,219 | 1,182 | 1,188 | 306,800 | 1,188 |
| 2021-10-07 | 1,161 | 1,190 | 1,158 | 1,164 | 233,300 | 1,164 |
| 2021-10-06 | 1,177 | 1,201 | 1,155 | 1,161 | 361,700 | 1,161 |
| 2021-10-05 | 1,174 | 1,185 | 1,152 | 1,170 | 399,000 | 1,170 |
| 2021-10-04 | 1,224 | 1,228 | 1,188 | 1,204 | 349,500 | 1,204 |
| 2021-10-01 | 1,225 | 1,243 | 1,208 | 1,222 | 346,600 | 1,222 |
| 2021-09-30 | 1,205 | 1,256 | 1,195 | 1,248 | 504,700 | 1,248 |
| 2021-09-29 | 1,218 | 1,220 | 1,202 | 1,213 | 485,700 | 1,213 |
| 2021-09-28 | 1,259 | 1,259 | 1,217 | 1,233 | 425,000 | 1,233 |
| 2021-09-27 | 1,291 | 1,304 | 1,266 | 1,274 | 323,200 | 1,274 |
| 2021-09-24 | 1,279 | 1,295 | 1,270 | 1,285 | 516,100 | 1,285 |
| 2021-09-22 | 1,275 | 1,291 | 1,246 | 1,249 | 449,200 | 1,249 |
| 2021-09-21 | 1,268 | 1,302 | 1,258 | 1,295 | 522,100 | 1,295 |
| 2021-09-17 | 1,290 | 1,337 | 1,279 | 1,328 | 579,000 | 1,328 |
| 2021-09-16 | 1,318 | 1,319 | 1,277 | 1,278 | 700,700 | 1,278 |
| 2021-09-15 | 1,388 | 1,409 | 1,333 | 1,334 | 1,309,500 | 1,334 |
| 2021-09-14 | 1,519 | 1,539 | 1,495 | 1,507 | 367,400 | 1,507 |
| 2021-09-13 | 1,514 | 1,550 | 1,506 | 1,542 | 252,200 | 1,542 |
| 2021-09-10 | 1,488 | 1,539 | 1,480 | 1,539 | 240,300 | 1,539 |
| 2021-09-09 | 1,494 | 1,515 | 1,479 | 1,493 | 151,200 | 1,493 |
| 2021-09-08 | 1,528 | 1,532 | 1,481 | 1,488 | 243,400 | 1,488 |
| 2021-09-07 | 1,540 | 1,547 | 1,518 | 1,528 | 220,800 | 1,528 |
| 2021-09-06 | 1,454 | 1,539 | 1,452 | 1,533 | 486,400 | 1,533 |
| 2021-09-03 | 1,461 | 1,461 | 1,439 | 1,440 | 126,200 | 1,440 |
| 2021-09-02 | 1,470 | 1,485 | 1,456 | 1,464 | 113,000 | 1,464 |
| 2021-09-01 | 1,456 | 1,469 | 1,447 | 1,467 | 88,500 | 1,467 |
| 2021-08-31 | 1,450 | 1,468 | 1,437 | 1,460 | 159,600 | 1,460 |
| 2021-08-30 | 1,480 | 1,487 | 1,443 | 1,461 | 126,700 | 1,461 |
| 2021-08-27 | 1,455 | 1,474 | 1,441 | 1,470 | 145,900 | 1,470 |
| 2021-08-26 | 1,429 | 1,461 | 1,429 | 1,459 | 145,200 | 1,459 |
| 2021-08-25 | 1,435 | 1,448 | 1,419 | 1,429 | 111,900 | 1,429 |
| 2021-08-24 | 1,399 | 1,439 | 1,398 | 1,435 | 128,800 | 1,435 |
| 2021-08-23 | 1,348 | 1,399 | 1,348 | 1,394 | 145,000 | 1,394 |
| 2021-08-20 | 1,401 | 1,409 | 1,360 | 1,367 | 188,100 | 1,367 |
| 2021-08-19 | 1,426 | 1,433 | 1,407 | 1,412 | 137,600 | 1,412 |
| 2021-08-18 | 1,421 | 1,425 | 1,393 | 1,425 | 148,900 | 1,425 |
| 2021-08-17 | 1,469 | 1,469 | 1,430 | 1,433 | 197,700 | 1,433 |
| 2021-08-16 | 1,477 | 1,479 | 1,438 | 1,446 | 248,300 | 1,446 |
| 2021-08-13 | 1,416 | 1,466 | 1,414 | 1,461 | 250,500 | 1,461 |
| 2021-08-12 | 1,427 | 1,438 | 1,409 | 1,426 | 173,800 | 1,426 |
| 2021-08-11 | 1,424 | 1,430 | 1,397 | 1,418 | 204,500 | 1,418 |
| 2021-08-10 | 1,406 | 1,437 | 1,397 | 1,437 | 165,700 | 1,437 |
| 2021-08-06 | 1,443 | 1,459 | 1,410 | 1,413 | 173,500 | 1,413 |
| 2021-08-05 | 1,410 | 1,459 | 1,405 | 1,457 | 166,600 | 1,457 |
| 2021-08-04 | 1,467 | 1,471 | 1,419 | 1,422 | 177,200 | 1,422 |
| 2021-08-03 | 1,478 | 1,499 | 1,453 | 1,472 | 177,700 | 1,472 |
| 2021-08-02 | 1,445 | 1,463 | 1,432 | 1,458 | 219,700 | 1,458 |
| 2021-07-30 | 1,404 | 1,440 | 1,403 | 1,428 | 197,300 | 1,428 |
| 2021-07-29 | 1,403 | 1,415 | 1,387 | 1,413 | 154,700 | 1,413 |
| 2021-07-28 | 1,404 | 1,422 | 1,373 | 1,387 | 268,500 | 1,387 |
| 2021-07-27 | 1,438 | 1,441 | 1,402 | 1,408 | 317,000 | 1,408 |
| 2021-07-26 | 1,485 | 1,485 | 1,436 | 1,450 | 227,900 | 1,450 |
| 2021-07-21 | 1,470 | 1,480 | 1,456 | 1,464 | 183,400 | 1,464 |
| 2021-07-20 | 1,479 | 1,486 | 1,435 | 1,456 | 261,700 | 1,456 |
| 2021-07-19 | 1,490 | 1,498 | 1,446 | 1,473 | 385,600 | 1,473 |
| 2021-07-16 | 1,536 | 1,540 | 1,488 | 1,505 | 317,700 | 1,505 |
| 2021-07-15 | 1,520 | 1,567 | 1,519 | 1,536 | 436,300 | 1,536 |
| 2021-07-14 | 1,471 | 1,533 | 1,461 | 1,521 | 455,400 | 1,521 |
| 2021-07-13 | 1,455 | 1,492 | 1,454 | 1,469 | 260,700 | 1,469 |
| 2021-07-12 | 1,390 | 1,446 | 1,387 | 1,440 | 325,000 | 1,440 |
| 2021-07-09 | 1,361 | 1,388 | 1,345 | 1,376 | 351,200 | 1,376 |
| 2021-07-08 | 1,402 | 1,419 | 1,372 | 1,372 | 246,900 | 1,372 |
| 2021-07-07 | 1,361 | 1,412 | 1,360 | 1,396 | 195,100 | 1,396 |
| 2021-07-06 | 1,380 | 1,398 | 1,363 | 1,363 | 150,300 | 1,363 |
| 2021-07-05 | 1,405 | 1,413 | 1,375 | 1,376 | 236,500 | 1,376 |
| 2021-07-02 | 1,402 | 1,424 | 1,385 | 1,409 | 215,500 | 1,409 |
| 2021-07-01 | 1,414 | 1,414 | 1,377 | 1,403 | 184,800 | 1,403 |
| 2021-06-30 | 1,417 | 1,432 | 1,400 | 1,419 | 242,300 | 1,419 |
| 2021-06-29 | 1,395 | 1,422 | 1,395 | 1,402 | 274,700 | 1,402 |
| 2021-06-28 | 1,388 | 1,415 | 1,382 | 1,409 | 256,300 | 1,409 |
| 2021-06-25 | 1,388 | 1,397 | 1,369 | 1,383 | 217,400 | 1,383 |
| 2021-06-24 | 1,405 | 1,409 | 1,373 | 1,376 | 215,900 | 1,376 |
| 2021-06-23 | 1,354 | 1,400 | 1,336 | 1,388 | 412,700 | 1,388 |
| 2021-06-22 | 1,307 | 1,361 | 1,307 | 1,357 | 334,600 | 1,357 |
| 2021-06-21 | 1,285 | 1,317 | 1,276 | 1,307 | 293,000 | 1,307 |
| 2021-06-18 | 1,314 | 1,333 | 1,302 | 1,310 | 308,600 | 1,310 |
| 2021-06-17 | 1,299 | 1,310 | 1,283 | 1,306 | 392,600 | 1,306 |
| 2021-06-16 | 1,300 | 1,316 | 1,281 | 1,289 | 761,100 | 1,289 |
| 2021-06-15 | 1,345 | 1,367 | 1,294 | 1,332 | 1,337,900 | 1,332 |
| 2021-06-14 | 1,403 | 1,436 | 1,389 | 1,435 | 373,500 | 1,435 |
| 2021-06-11 | 1,413 | 1,415 | 1,378 | 1,384 | 228,500 | 1,384 |
| 2021-06-10 | 1,434 | 1,442 | 1,405 | 1,408 | 170,400 | 1,408 |
| 2021-06-09 | 1,404 | 1,437 | 1,398 | 1,426 | 121,400 | 1,426 |
| 2021-06-08 | 1,389 | 1,423 | 1,385 | 1,410 | 187,600 | 1,410 |
| 2021-06-07 | 1,375 | 1,393 | 1,364 | 1,389 | 132,400 | 1,389 |
| 2021-06-04 | 1,360 | 1,362 | 1,347 | 1,348 | 112,900 | 1,348 |
| 2021-06-03 | 1,368 | 1,378 | 1,347 | 1,361 | 144,200 | 1,361 |
| 2021-06-02 | 1,350 | 1,362 | 1,338 | 1,338 | 175,000 | 1,338 |
| 2021-06-01 | 1,324 | 1,331 | 1,308 | 1,331 | 109,000 | 1,331 |
| 2021-05-31 | 1,326 | 1,353 | 1,319 | 1,324 | 212,800 | 1,324 |
| 2021-05-28 | 1,316 | 1,332 | 1,302 | 1,311 | 171,600 | 1,311 |
| 2021-05-27 | 1,315 | 1,342 | 1,308 | 1,324 | 156,000 | 1,324 |
| 2021-05-26 | 1,295 | 1,335 | 1,295 | 1,323 | 132,100 | 1,323 |
| 2021-05-25 | 1,282 | 1,304 | 1,273 | 1,293 | 121,200 | 1,293 |
| 2021-05-24 | 1,331 | 1,340 | 1,292 | 1,295 | 206,600 | 1,295 |
| 2021-05-21 | 1,319 | 1,346 | 1,300 | 1,344 | 272,700 | 1,344 |
| 2021-05-20 | 1,280 | 1,309 | 1,273 | 1,304 | 231,500 | 1,304 |
| 2021-05-19 | 1,255 | 1,294 | 1,255 | 1,292 | 253,100 | 1,292 |
| 2021-05-18 | 1,227 | 1,266 | 1,226 | 1,263 | 173,200 | 1,263 |
| 2021-05-17 | 1,239 | 1,247 | 1,203 | 1,209 | 173,100 | 1,209 |
| 2021-05-14 | 1,217 | 1,243 | 1,206 | 1,239 | 205,700 | 1,239 |
| 2021-05-13 | 1,200 | 1,233 | 1,191 | 1,209 | 246,500 | 1,209 |
| 2021-05-12 | 1,277 | 1,295 | 1,213 | 1,229 | 240,200 | 1,229 |
| 2021-05-11 | 1,295 | 1,309 | 1,267 | 1,273 | 299,200 | 1,273 |
| 2021-05-10 | 1,318 | 1,321 | 1,296 | 1,310 | 207,600 | 1,310 |
| 2021-05-07 | 1,263 | 1,309 | 1,259 | 1,300 | 347,300 | 1,300 |
| 2021-05-06 | 1,263 | 1,269 | 1,241 | 1,241 | 254,100 | 1,241 |
| 2021-04-30 | 1,275 | 1,281 | 1,247 | 1,247 | 151,500 | 1,247 |
| 2021-04-28 | 1,267 | 1,281 | 1,257 | 1,272 | 239,000 | 1,272 |
| 2021-04-27 | 1,300 | 1,300 | 1,268 | 1,268 | 208,500 | 1,268 |
| 2021-04-26 | 1,293 | 1,310 | 1,281 | 1,300 | 236,500 | 1,300 |
| 2021-04-23 | 1,306 | 1,319 | 1,281 | 1,281 | 197,500 | 1,281 |
| 2021-04-22 | 1,350 | 1,350 | 1,298 | 1,317 | 389,400 | 1,317 |
| 2021-04-21 | 1,368 | 1,387 | 1,347 | 1,349 | 187,000 | 1,349 |
| 2021-04-20 | 1,377 | 1,397 | 1,361 | 1,383 | 194,600 | 1,383 |
| 2021-04-19 | 1,390 | 1,412 | 1,389 | 1,389 | 140,900 | 1,389 |
| 2021-04-16 | 1,386 | 1,402 | 1,379 | 1,384 | 220,100 | 1,384 |
| 2021-04-15 | 1,421 | 1,421 | 1,383 | 1,386 | 205,000 | 1,386 |
| 2021-04-14 | 1,420 | 1,443 | 1,410 | 1,421 | 132,200 | 1,421 |
| 2021-04-13 | 1,435 | 1,455 | 1,422 | 1,428 | 192,700 | 1,428 |
| 2021-04-12 | 1,440 | 1,452 | 1,411 | 1,444 | 259,900 | 1,444 |
| 2021-04-09 | 1,410 | 1,437 | 1,403 | 1,427 | 227,900 | 1,427 |
| 2021-04-08 | 1,393 | 1,410 | 1,376 | 1,405 | 185,400 | 1,405 |
| 2021-04-07 | 1,389 | 1,410 | 1,380 | 1,397 | 178,900 | 1,397 |
| 2021-04-06 | 1,430 | 1,433 | 1,370 | 1,374 | 309,300 | 1,374 |
| 2021-04-05 | 1,446 | 1,452 | 1,415 | 1,434 | 225,400 | 1,434 |
| 2021-04-02 | 1,411 | 1,445 | 1,404 | 1,437 | 382,800 | 1,437 |
| 2021-04-01 | 1,408 | 1,419 | 1,382 | 1,402 | 264,800 | 1,402 |
| 2021-03-31 | 1,425 | 1,425 | 1,380 | 1,382 | 309,200 | 1,382 |
| 2021-03-30 | 1,426 | 1,432 | 1,391 | 1,432 | 300,900 | 1,432 |
| 2021-03-29 | 1,465 | 1,466 | 1,412 | 1,438 | 303,300 | 1,438 |
| 2021-03-26 | 1,433 | 1,456 | 1,415 | 1,446 | 279,300 | 1,446 |
| 2021-03-25 | 1,416 | 1,459 | 1,386 | 1,431 | 451,100 | 1,431 |
| 2021-03-24 | 1,426 | 1,475 | 1,402 | 1,405 | 692,700 | 1,405 |
| 2021-03-23 | 1,500 | 1,506 | 1,448 | 1,449 | 734,100 | 1,449 |
| 2021-03-22 | 1,531 | 1,555 | 1,507 | 1,516 | 783,600 | 1,516 |
| 2021-03-19 | 1,460 | 1,525 | 1,451 | 1,523 | 1,464,500 | 1,523 |
| 2021-03-18 | 1,348 | 1,500 | 1,324 | 1,457 | 3,225,600 | 1,457 |
| 2021-03-17 | 1,266 | 1,284 | 1,254 | 1,258 | 589,900 | 1,258 |
| 2021-03-16 | 1,268 | 1,268 | 1,241 | 1,267 | 252,400 | 1,267 |
| 2021-03-15 | 1,260 | 1,276 | 1,242 | 1,267 | 273,400 | 1,267 |
| 2021-03-12 | 1,246 | 1,254 | 1,222 | 1,252 | 247,400 | 1,252 |
| 2021-03-11 | 1,185 | 1,245 | 1,163 | 1,242 | 431,200 | 1,242 |
| 2021-03-10 | 1,187 | 1,215 | 1,178 | 1,197 | 521,100 | 1,197 |
| 2021-03-09 | 1,118 | 1,170 | 1,109 | 1,163 | 368,000 | 1,163 |
| 2021-03-08 | 1,175 | 1,187 | 1,145 | 1,148 | 190,200 | 1,148 |
| 2021-03-05 | 1,155 | 1,155 | 1,104 | 1,155 | 391,900 | 1,155 |
| 2021-03-04 | 1,164 | 1,170 | 1,132 | 1,155 | 334,900 | 1,155 |
| 2021-03-03 | 1,212 | 1,233 | 1,179 | 1,190 | 189,800 | 1,190 |
| 2021-03-02 | 1,191 | 1,213 | 1,181 | 1,212 | 211,100 | 1,212 |
| 2021-03-01 | 1,171 | 1,193 | 1,158 | 1,188 | 375,200 | 1,188 |
| 2021-02-26 | 1,180 | 1,209 | 1,156 | 1,156 | 404,300 | 1,156 |
| 2021-02-25 | 1,201 | 1,209 | 1,176 | 1,207 | 264,600 | 1,207 |
| 2021-02-24 | 1,218 | 1,224 | 1,178 | 1,179 | 339,300 | 1,179 |
| 2021-02-22 | 1,233 | 1,247 | 1,225 | 1,242 | 150,500 | 1,242 |
| 2021-02-19 | 1,230 | 1,253 | 1,201 | 1,211 | 265,900 | 1,211 |
| 2021-02-18 | 1,298 | 1,310 | 1,236 | 1,238 | 347,600 | 1,238 |
| 2021-02-17 | 1,286 | 1,300 | 1,285 | 1,291 | 212,100 | 1,291 |
| 2021-02-16 | 1,310 | 1,316 | 1,294 | 1,304 | 231,500 | 1,304 |
| 2021-02-15 | 1,320 | 1,323 | 1,285 | 1,315 | 284,500 | 1,315 |
| 2021-02-12 | 1,340 | 1,340 | 1,296 | 1,317 | 234,500 | 1,317 |
| 2021-02-10 | 1,349 | 1,351 | 1,316 | 1,332 | 253,700 | 1,332 |
| 2021-02-09 | 1,297 | 1,339 | 1,286 | 1,339 | 229,900 | 1,339 |
| 2021-02-08 | 1,307 | 1,317 | 1,291 | 1,297 | 313,400 | 1,297 |
| 2021-02-05 | 1,290 | 1,294 | 1,275 | 1,280 | 188,100 | 1,280 |
| 2021-02-04 | 1,284 | 1,309 | 1,282 | 1,299 | 184,700 | 1,299 |
| 2021-02-03 | 1,283 | 1,300 | 1,269 | 1,291 | 250,200 | 1,291 |
| 2021-02-02 | 1,267 | 1,294 | 1,257 | 1,273 | 276,400 | 1,273 |
| 2021-02-01 | 1,232 | 1,270 | 1,226 | 1,256 | 398,000 | 1,256 |
| 2021-01-29 | 1,210 | 1,254 | 1,192 | 1,225 | 540,100 | 1,225 |
| 2021-01-28 | 1,236 | 1,238 | 1,200 | 1,202 | 421,000 | 1,202 |
| 2021-01-27 | 1,286 | 1,287 | 1,256 | 1,258 | 465,200 | 1,258 |
| 2021-01-26 | 1,266 | 1,285 | 1,261 | 1,277 | 517,000 | 1,277 |
| 2021-01-25 | 1,262 | 1,282 | 1,256 | 1,274 | 466,300 | 1,274 |
| 2021-01-22 | 1,273 | 1,280 | 1,252 | 1,257 | 489,900 | 1,257 |
| 2021-01-21 | 1,307 | 1,330 | 1,276 | 1,286 | 883,900 | 1,286 |
| 2021-01-20 | 1,240 | 1,249 | 1,229 | 1,243 | 391,400 | 1,243 |
| 2021-01-19 | 1,244 | 1,249 | 1,221 | 1,234 | 314,300 | 1,234 |
| 2021-01-18 | 1,235 | 1,251 | 1,221 | 1,239 | 361,200 | 1,239 |
| 2021-01-15 | 1,213 | 1,263 | 1,211 | 1,256 | 527,300 | 1,256 |
| 2021-01-14 | 1,234 | 1,252 | 1,210 | 1,218 | 450,600 | 1,218 |
| 2021-01-13 | 1,220 | 1,252 | 1,219 | 1,235 | 335,500 | 1,235 |
| 2021-01-12 | 1,199 | 1,217 | 1,186 | 1,205 | 304,100 | 1,205 |
| 2021-01-08 | 1,219 | 1,226 | 1,198 | 1,215 | 482,600 | 1,215 |
| 2021-01-07 | 1,252 | 1,263 | 1,224 | 1,227 | 317,500 | 1,227 |
| 2021-01-06 | 1,272 | 1,292 | 1,255 | 1,255 | 373,000 | 1,255 |
| 2021-01-05 | 1,250 | 1,269 | 1,231 | 1,265 | 380,500 | 1,265 |
| 2021-01-04 | 1,238 | 1,259 | 1,214 | 1,243 | 302,200 | 1,243 |
分割・併合履歴 ： [2019-07-30]1株→2株 [2014-07-29]1株→5株 [2013-07-29]1株→2株
