3854 (株)アイル 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 | 1,445 | 1,457 | 1,438 | 1,448 | 23,200 | 1,448 |
| 2021-12-29 | 1,455 | 1,472 | 1,445 | 1,464 | 30,300 | 1,464 |
| 2021-12-28 | 1,445 | 1,464 | 1,440 | 1,462 | 61,800 | 1,462 |
| 2021-12-27 | 1,448 | 1,462 | 1,437 | 1,445 | 53,000 | 1,445 |
| 2021-12-24 | 1,463 | 1,480 | 1,442 | 1,448 | 41,100 | 1,448 |
| 2021-12-23 | 1,468 | 1,492 | 1,438 | 1,473 | 50,800 | 1,473 |
| 2021-12-22 | 1,450 | 1,463 | 1,446 | 1,454 | 63,300 | 1,454 |
| 2021-12-21 | 1,400 | 1,430 | 1,361 | 1,415 | 67,400 | 1,415 |
| 2021-12-20 | 1,410 | 1,437 | 1,374 | 1,376 | 37,900 | 1,376 |
| 2021-12-17 | 1,499 | 1,502 | 1,401 | 1,409 | 67,100 | 1,409 |
| 2021-12-16 | 1,498 | 1,516 | 1,470 | 1,471 | 35,100 | 1,471 |
| 2021-12-15 | 1,550 | 1,560 | 1,475 | 1,487 | 68,000 | 1,487 |
| 2021-12-14 | 1,538 | 1,545 | 1,471 | 1,474 | 56,000 | 1,474 |
| 2021-12-13 | 1,588 | 1,588 | 1,513 | 1,549 | 75,500 | 1,549 |
| 2021-12-10 | 1,677 | 1,677 | 1,546 | 1,550 | 89,500 | 1,550 |
| 2021-12-09 | 1,590 | 1,665 | 1,581 | 1,641 | 52,600 | 1,641 |
| 2021-12-08 | 1,677 | 1,680 | 1,551 | 1,606 | 210,300 | 1,606 |
| 2021-12-07 | 1,582 | 1,678 | 1,582 | 1,670 | 114,600 | 1,670 |
| 2021-12-06 | 1,595 | 1,595 | 1,550 | 1,572 | 46,400 | 1,572 |
| 2021-12-03 | 1,538 | 1,590 | 1,513 | 1,588 | 42,500 | 1,588 |
| 2021-12-02 | 1,547 | 1,569 | 1,504 | 1,504 | 42,200 | 1,504 |
| 2021-12-01 | 1,539 | 1,587 | 1,520 | 1,575 | 46,700 | 1,575 |
| 2021-11-30 | 1,585 | 1,623 | 1,551 | 1,551 | 50,700 | 1,551 |
| 2021-11-29 | 1,569 | 1,609 | 1,537 | 1,545 | 58,800 | 1,545 |
| 2021-11-26 | 1,646 | 1,647 | 1,592 | 1,596 | 44,600 | 1,596 |
| 2021-11-25 | 1,718 | 1,718 | 1,624 | 1,646 | 42,800 | 1,646 |
| 2021-11-24 | 1,670 | 1,681 | 1,645 | 1,655 | 26,400 | 1,655 |
| 2021-11-22 | 1,634 | 1,669 | 1,611 | 1,663 | 30,300 | 1,663 |
| 2021-11-19 | 1,623 | 1,629 | 1,603 | 1,623 | 23,300 | 1,623 |
| 2021-11-18 | 1,643 | 1,649 | 1,608 | 1,624 | 19,100 | 1,624 |
| 2021-11-17 | 1,666 | 1,682 | 1,627 | 1,635 | 27,300 | 1,635 |
| 2021-11-16 | 1,682 | 1,692 | 1,663 | 1,666 | 26,100 | 1,666 |
| 2021-11-15 | 1,691 | 1,705 | 1,659 | 1,677 | 22,800 | 1,677 |
| 2021-11-12 | 1,627 | 1,676 | 1,627 | 1,675 | 22,300 | 1,675 |
| 2021-11-11 | 1,643 | 1,661 | 1,622 | 1,624 | 23,800 | 1,624 |
| 2021-11-10 | 1,648 | 1,673 | 1,636 | 1,650 | 21,600 | 1,650 |
| 2021-11-09 | 1,674 | 1,686 | 1,653 | 1,663 | 18,800 | 1,663 |
| 2021-11-08 | 1,710 | 1,713 | 1,664 | 1,674 | 17,100 | 1,674 |
| 2021-11-05 | 1,768 | 1,769 | 1,699 | 1,710 | 32,200 | 1,710 |
| 2021-11-04 | 1,746 | 1,778 | 1,742 | 1,769 | 29,000 | 1,769 |
| 2021-11-02 | 1,733 | 1,737 | 1,710 | 1,721 | 17,000 | 1,721 |
| 2021-11-01 | 1,709 | 1,737 | 1,698 | 1,737 | 25,200 | 1,737 |
| 2021-10-29 | 1,696 | 1,707 | 1,685 | 1,686 | 20,400 | 1,686 |
| 2021-10-28 | 1,668 | 1,709 | 1,664 | 1,706 | 31,300 | 1,706 |
| 2021-10-27 | 1,676 | 1,687 | 1,662 | 1,675 | 18,100 | 1,675 |
| 2021-10-26 | 1,685 | 1,701 | 1,685 | 1,694 | 18,400 | 1,694 |
| 2021-10-25 | 1,665 | 1,673 | 1,644 | 1,672 | 24,800 | 1,672 |
| 2021-10-22 | 1,697 | 1,710 | 1,661 | 1,665 | 40,200 | 1,665 |
| 2021-10-21 | 1,746 | 1,746 | 1,690 | 1,697 | 44,500 | 1,697 |
| 2021-10-20 | 1,777 | 1,798 | 1,760 | 1,763 | 15,400 | 1,763 |
| 2021-10-19 | 1,770 | 1,798 | 1,766 | 1,785 | 25,100 | 1,785 |
| 2021-10-18 | 1,756 | 1,757 | 1,719 | 1,751 | 25,100 | 1,751 |
| 2021-10-15 | 1,703 | 1,781 | 1,703 | 1,756 | 31,500 | 1,756 |
| 2021-10-14 | 1,714 | 1,739 | 1,697 | 1,700 | 33,200 | 1,700 |
| 2021-10-13 | 1,759 | 1,759 | 1,719 | 1,734 | 28,400 | 1,734 |
| 2021-10-12 | 1,786 | 1,792 | 1,753 | 1,759 | 29,400 | 1,759 |
| 2021-10-11 | 1,823 | 1,826 | 1,791 | 1,812 | 26,400 | 1,812 |
| 2021-10-08 | 1,780 | 1,835 | 1,768 | 1,823 | 47,000 | 1,823 |
| 2021-10-07 | 1,801 | 1,812 | 1,738 | 1,741 | 63,200 | 1,741 |
| 2021-10-06 | 1,865 | 1,877 | 1,789 | 1,794 | 58,000 | 1,794 |
| 2021-10-05 | 1,910 | 1,924 | 1,835 | 1,847 | 112,000 | 1,847 |
| 2021-10-04 | 1,953 | 1,955 | 1,905 | 1,941 | 91,700 | 1,941 |
| 2021-10-01 | 1,948 | 1,970 | 1,916 | 1,930 | 72,600 | 1,930 |
| 2021-09-30 | 1,956 | 1,992 | 1,937 | 1,961 | 92,300 | 1,961 |
| 2021-09-29 | 1,914 | 1,920 | 1,890 | 1,916 | 73,800 | 1,916 |
| 2021-09-28 | 1,949 | 1,957 | 1,881 | 1,927 | 47,200 | 1,927 |
| 2021-09-27 | 1,980 | 1,980 | 1,941 | 1,946 | 44,300 | 1,946 |
| 2021-09-24 | 1,926 | 1,969 | 1,907 | 1,967 | 52,200 | 1,967 |
| 2021-09-22 | 1,968 | 1,968 | 1,896 | 1,902 | 70,100 | 1,902 |
| 2021-09-21 | 1,931 | 1,964 | 1,903 | 1,933 | 81,500 | 1,933 |
| 2021-09-17 | 1,980 | 2,021 | 1,979 | 1,998 | 186,600 | 1,998 |
| 2021-09-16 | 1,985 | 1,996 | 1,955 | 1,980 | 86,800 | 1,980 |
| 2021-09-15 | 1,951 | 1,990 | 1,942 | 1,979 | 51,500 | 1,979 |
| 2021-09-14 | 1,996 | 2,020 | 1,953 | 1,988 | 77,500 | 1,988 |
| 2021-09-13 | 1,975 | 2,000 | 1,956 | 1,989 | 64,300 | 1,989 |
| 2021-09-10 | 1,875 | 1,995 | 1,875 | 1,995 | 124,300 | 1,995 |
| 2021-09-09 | 1,959 | 1,965 | 1,875 | 1,905 | 147,300 | 1,905 |
| 2021-09-08 | 1,950 | 2,000 | 1,915 | 1,987 | 267,000 | 1,987 |
| 2021-09-07 | 1,900 | 2,066 | 1,870 | 1,930 | 768,300 | 1,930 |
| 2021-09-06 | 1,730 | 1,750 | 1,704 | 1,724 | 102,900 | 1,724 |
| 2021-09-03 | 1,780 | 1,796 | 1,733 | 1,763 | 86,800 | 1,763 |
| 2021-09-02 | 1,830 | 1,845 | 1,777 | 1,789 | 43,500 | 1,789 |
| 2021-09-01 | 1,824 | 1,843 | 1,812 | 1,833 | 50,300 | 1,833 |
| 2021-08-31 | 1,800 | 1,842 | 1,792 | 1,827 | 65,100 | 1,827 |
| 2021-08-30 | 1,770 | 1,808 | 1,758 | 1,807 | 48,500 | 1,807 |
| 2021-08-27 | 1,727 | 1,758 | 1,706 | 1,758 | 33,600 | 1,758 |
| 2021-08-26 | 1,702 | 1,750 | 1,689 | 1,744 | 58,300 | 1,744 |
| 2021-08-25 | 1,751 | 1,751 | 1,716 | 1,739 | 59,400 | 1,739 |
| 2021-08-24 | 1,759 | 1,770 | 1,748 | 1,768 | 75,800 | 1,768 |
| 2021-08-23 | 1,715 | 1,748 | 1,713 | 1,740 | 73,800 | 1,740 |
| 2021-08-20 | 1,633 | 1,710 | 1,630 | 1,692 | 96,200 | 1,692 |
| 2021-08-19 | 1,597 | 1,657 | 1,597 | 1,627 | 63,600 | 1,627 |
| 2021-08-18 | 1,516 | 1,607 | 1,516 | 1,606 | 38,800 | 1,606 |
| 2021-08-17 | 1,586 | 1,589 | 1,524 | 1,529 | 51,600 | 1,529 |
| 2021-08-16 | 1,620 | 1,625 | 1,577 | 1,598 | 42,500 | 1,598 |
| 2021-08-13 | 1,639 | 1,649 | 1,613 | 1,635 | 41,200 | 1,635 |
| 2021-08-12 | 1,623 | 1,639 | 1,602 | 1,621 | 58,400 | 1,621 |
| 2021-08-11 | 1,560 | 1,617 | 1,559 | 1,601 | 73,800 | 1,601 |
| 2021-08-10 | 1,530 | 1,558 | 1,528 | 1,551 | 40,100 | 1,551 |
| 2021-08-06 | 1,532 | 1,567 | 1,514 | 1,530 | 48,400 | 1,530 |
| 2021-08-05 | 1,515 | 1,562 | 1,507 | 1,516 | 54,300 | 1,516 |
| 2021-08-04 | 1,494 | 1,528 | 1,479 | 1,515 | 71,500 | 1,515 |
| 2021-08-03 | 1,457 | 1,503 | 1,456 | 1,490 | 38,700 | 1,490 |
| 2021-08-02 | 1,431 | 1,477 | 1,431 | 1,472 | 36,800 | 1,472 |
| 2021-07-30 | 1,454 | 1,456 | 1,424 | 1,431 | 22,000 | 1,431 |
| 2021-07-29 | 1,455 | 1,455 | 1,432 | 1,447 | 31,900 | 1,447 |
| 2021-07-28 | 1,466 | 1,466 | 1,416 | 1,433 | 35,500 | 1,433 |
| 2021-07-27 | 1,435 | 1,494 | 1,433 | 1,480 | 62,000 | 1,480 |
| 2021-07-26 | 1,411 | 1,436 | 1,405 | 1,435 | 47,700 | 1,435 |
| 2021-07-21 | 1,426 | 1,426 | 1,396 | 1,407 | 45,000 | 1,407 |
| 2021-07-20 | 1,430 | 1,430 | 1,395 | 1,397 | 51,100 | 1,397 |
| 2021-07-19 | 1,400 | 1,428 | 1,392 | 1,400 | 45,700 | 1,400 |
| 2021-07-16 | 1,400 | 1,407 | 1,383 | 1,400 | 58,600 | 1,400 |
| 2021-07-15 | 1,347 | 1,452 | 1,347 | 1,420 | 117,200 | 1,420 |
| 2021-07-14 | 1,360 | 1,360 | 1,341 | 1,347 | 25,600 | 1,347 |
| 2021-07-13 | 1,398 | 1,398 | 1,353 | 1,358 | 32,000 | 1,358 |
| 2021-07-12 | 1,388 | 1,415 | 1,357 | 1,390 | 77,700 | 1,390 |
| 2021-07-09 | 1,301 | 1,326 | 1,301 | 1,323 | 46,000 | 1,323 |
| 2021-07-08 | 1,352 | 1,367 | 1,331 | 1,331 | 40,600 | 1,331 |
| 2021-07-07 | 1,391 | 1,403 | 1,348 | 1,352 | 73,200 | 1,352 |
| 2021-07-06 | 1,392 | 1,416 | 1,389 | 1,392 | 29,500 | 1,392 |
| 2021-07-05 | 1,402 | 1,419 | 1,392 | 1,392 | 33,900 | 1,392 |
| 2021-07-02 | 1,407 | 1,418 | 1,402 | 1,402 | 26,500 | 1,402 |
| 2021-07-01 | 1,431 | 1,431 | 1,401 | 1,404 | 42,000 | 1,404 |
| 2021-06-30 | 1,449 | 1,451 | 1,425 | 1,425 | 31,100 | 1,425 |
| 2021-06-29 | 1,456 | 1,462 | 1,442 | 1,442 | 25,100 | 1,442 |
| 2021-06-28 | 1,459 | 1,469 | 1,444 | 1,459 | 32,000 | 1,459 |
| 2021-06-25 | 1,440 | 1,467 | 1,437 | 1,462 | 38,100 | 1,462 |
| 2021-06-24 | 1,466 | 1,466 | 1,425 | 1,436 | 31,300 | 1,436 |
| 2021-06-23 | 1,466 | 1,472 | 1,456 | 1,456 | 16,600 | 1,456 |
| 2021-06-22 | 1,464 | 1,474 | 1,442 | 1,466 | 27,000 | 1,466 |
| 2021-06-21 | 1,441 | 1,450 | 1,421 | 1,433 | 48,100 | 1,433 |
| 2021-06-18 | 1,492 | 1,498 | 1,453 | 1,453 | 67,400 | 1,453 |
| 2021-06-17 | 1,499 | 1,500 | 1,476 | 1,487 | 34,400 | 1,487 |
| 2021-06-16 | 1,501 | 1,510 | 1,492 | 1,499 | 33,100 | 1,499 |
| 2021-06-15 | 1,509 | 1,522 | 1,505 | 1,506 | 22,700 | 1,506 |
| 2021-06-14 | 1,497 | 1,519 | 1,495 | 1,509 | 30,900 | 1,509 |
| 2021-06-11 | 1,540 | 1,548 | 1,501 | 1,502 | 58,900 | 1,502 |
| 2021-06-10 | 1,498 | 1,530 | 1,494 | 1,521 | 61,700 | 1,521 |
| 2021-06-09 | 1,507 | 1,521 | 1,468 | 1,498 | 97,200 | 1,498 |
| 2021-06-08 | 1,550 | 1,551 | 1,501 | 1,507 | 166,800 | 1,507 |
| 2021-06-07 | 1,585 | 1,596 | 1,573 | 1,587 | 56,400 | 1,587 |
| 2021-06-04 | 1,595 | 1,600 | 1,570 | 1,582 | 36,900 | 1,582 |
| 2021-06-03 | 1,585 | 1,595 | 1,574 | 1,595 | 26,300 | 1,595 |
| 2021-06-02 | 1,570 | 1,596 | 1,565 | 1,585 | 30,500 | 1,585 |
| 2021-06-01 | 1,560 | 1,591 | 1,547 | 1,582 | 41,300 | 1,582 |
| 2021-05-31 | 1,611 | 1,611 | 1,551 | 1,556 | 33,600 | 1,556 |
| 2021-05-28 | 1,622 | 1,632 | 1,579 | 1,592 | 46,600 | 1,592 |
| 2021-05-27 | 1,618 | 1,633 | 1,600 | 1,607 | 47,800 | 1,607 |
| 2021-05-26 | 1,585 | 1,608 | 1,585 | 1,602 | 24,400 | 1,602 |
| 2021-05-25 | 1,593 | 1,614 | 1,577 | 1,584 | 43,100 | 1,584 |
| 2021-05-24 | 1,590 | 1,597 | 1,558 | 1,572 | 38,900 | 1,572 |
| 2021-05-21 | 1,560 | 1,598 | 1,545 | 1,590 | 51,700 | 1,590 |
| 2021-05-20 | 1,550 | 1,568 | 1,545 | 1,552 | 45,500 | 1,552 |
| 2021-05-19 | 1,516 | 1,569 | 1,509 | 1,550 | 51,100 | 1,550 |
| 2021-05-18 | 1,545 | 1,563 | 1,524 | 1,524 | 65,100 | 1,524 |
| 2021-05-17 | 1,590 | 1,615 | 1,527 | 1,529 | 63,800 | 1,529 |
| 2021-05-14 | 1,572 | 1,600 | 1,564 | 1,590 | 91,500 | 1,590 |
| 2021-05-13 | 1,566 | 1,606 | 1,535 | 1,543 | 93,700 | 1,543 |
| 2021-05-12 | 1,700 | 1,722 | 1,611 | 1,619 | 89,600 | 1,619 |
| 2021-05-11 | 1,750 | 1,750 | 1,702 | 1,705 | 48,300 | 1,705 |
| 2021-05-10 | 1,773 | 1,773 | 1,738 | 1,764 | 42,000 | 1,764 |
| 2021-05-07 | 1,733 | 1,773 | 1,724 | 1,756 | 39,600 | 1,756 |
| 2021-05-06 | 1,735 | 1,750 | 1,695 | 1,733 | 51,300 | 1,733 |
| 2021-04-30 | 1,799 | 1,799 | 1,741 | 1,741 | 88,400 | 1,741 |
| 2021-04-28 | 1,803 | 1,828 | 1,784 | 1,813 | 61,700 | 1,813 |
| 2021-04-27 | 1,800 | 1,843 | 1,787 | 1,821 | 52,300 | 1,821 |
| 2021-04-26 | 1,781 | 1,813 | 1,769 | 1,799 | 33,700 | 1,799 |
| 2021-04-23 | 1,828 | 1,828 | 1,779 | 1,790 | 47,200 | 1,790 |
| 2021-04-22 | 1,829 | 1,829 | 1,775 | 1,793 | 38,200 | 1,793 |
| 2021-04-21 | 1,800 | 1,801 | 1,759 | 1,767 | 59,100 | 1,767 |
| 2021-04-20 | 1,830 | 1,837 | 1,797 | 1,801 | 40,300 | 1,801 |
| 2021-04-19 | 1,899 | 1,899 | 1,838 | 1,839 | 50,700 | 1,839 |
| 2021-04-16 | 1,901 | 1,910 | 1,891 | 1,896 | 44,500 | 1,896 |
| 2021-04-15 | 1,866 | 1,911 | 1,866 | 1,901 | 73,900 | 1,901 |
| 2021-04-14 | 1,857 | 1,883 | 1,846 | 1,867 | 42,000 | 1,867 |
| 2021-04-13 | 1,857 | 1,864 | 1,823 | 1,845 | 37,100 | 1,845 |
| 2021-04-12 | 1,900 | 1,904 | 1,841 | 1,841 | 60,600 | 1,841 |
| 2021-04-09 | 1,880 | 1,918 | 1,875 | 1,905 | 98,600 | 1,905 |
| 2021-04-08 | 1,874 | 1,911 | 1,850 | 1,880 | 122,300 | 1,880 |
| 2021-04-07 | 1,820 | 1,890 | 1,803 | 1,885 | 144,000 | 1,885 |
| 2021-04-06 | 1,825 | 1,871 | 1,788 | 1,845 | 218,800 | 1,845 |
| 2021-04-05 | 1,750 | 1,806 | 1,726 | 1,805 | 131,300 | 1,805 |
| 2021-04-02 | 1,667 | 1,765 | 1,656 | 1,751 | 150,200 | 1,751 |
| 2021-04-01 | 1,664 | 1,666 | 1,638 | 1,662 | 40,800 | 1,662 |
| 2021-03-31 | 1,691 | 1,699 | 1,649 | 1,649 | 79,500 | 1,649 |
| 2021-03-30 | 1,671 | 1,699 | 1,666 | 1,691 | 65,400 | 1,691 |
| 2021-03-29 | 1,688 | 1,714 | 1,641 | 1,664 | 96,400 | 1,664 |
| 2021-03-26 | 1,682 | 1,694 | 1,658 | 1,674 | 68,300 | 1,674 |
| 2021-03-25 | 1,651 | 1,680 | 1,628 | 1,668 | 87,200 | 1,668 |
| 2021-03-24 | 1,730 | 1,737 | 1,668 | 1,668 | 129,200 | 1,668 |
| 2021-03-23 | 1,772 | 1,822 | 1,745 | 1,763 | 106,700 | 1,763 |
| 2021-03-22 | 1,765 | 1,791 | 1,731 | 1,778 | 91,100 | 1,778 |
| 2021-03-19 | 1,764 | 1,764 | 1,705 | 1,752 | 104,800 | 1,752 |
| 2021-03-18 | 1,762 | 1,790 | 1,740 | 1,780 | 116,500 | 1,780 |
| 2021-03-17 | 1,728 | 1,805 | 1,727 | 1,767 | 249,200 | 1,767 |
| 2021-03-16 | 1,615 | 1,721 | 1,613 | 1,721 | 253,700 | 1,721 |
| 2021-03-15 | 1,577 | 1,630 | 1,575 | 1,628 | 147,600 | 1,628 |
| 2021-03-12 | 1,575 | 1,591 | 1,567 | 1,581 | 82,200 | 1,581 |
| 2021-03-11 | 1,585 | 1,595 | 1,552 | 1,592 | 134,400 | 1,592 |
| 2021-03-10 | 1,690 | 1,708 | 1,574 | 1,578 | 253,500 | 1,578 |
| 2021-03-09 | 1,691 | 1,755 | 1,688 | 1,711 | 226,700 | 1,711 |
| 2021-03-08 | 1,647 | 1,778 | 1,630 | 1,758 | 702,700 | 1,758 |
| 2021-03-05 | 1,620 | 1,628 | 1,530 | 1,567 | 174,800 | 1,567 |
| 2021-03-04 | 1,655 | 1,655 | 1,614 | 1,650 | 71,900 | 1,650 |
| 2021-03-03 | 1,681 | 1,684 | 1,657 | 1,657 | 64,800 | 1,657 |
| 2021-03-02 | 1,680 | 1,696 | 1,670 | 1,683 | 88,800 | 1,683 |
| 2021-03-01 | 1,678 | 1,705 | 1,636 | 1,694 | 119,100 | 1,694 |
| 2021-02-26 | 1,595 | 1,679 | 1,577 | 1,669 | 175,400 | 1,669 |
| 2021-02-25 | 1,645 | 1,645 | 1,601 | 1,602 | 91,500 | 1,602 |
| 2021-02-24 | 1,653 | 1,696 | 1,632 | 1,639 | 130,200 | 1,639 |
| 2021-02-22 | 1,635 | 1,662 | 1,619 | 1,644 | 72,500 | 1,644 |
| 2021-02-19 | 1,616 | 1,639 | 1,608 | 1,624 | 70,300 | 1,624 |
| 2021-02-18 | 1,628 | 1,675 | 1,604 | 1,627 | 111,700 | 1,627 |
| 2021-02-17 | 1,629 | 1,684 | 1,570 | 1,640 | 266,900 | 1,640 |
| 2021-02-16 | 1,600 | 1,635 | 1,551 | 1,558 | 111,800 | 1,558 |
| 2021-02-15 | 1,543 | 1,588 | 1,527 | 1,578 | 110,000 | 1,578 |
| 2021-02-12 | 1,555 | 1,555 | 1,525 | 1,526 | 42,500 | 1,526 |
| 2021-02-10 | 1,548 | 1,573 | 1,545 | 1,564 | 38,200 | 1,564 |
| 2021-02-09 | 1,581 | 1,593 | 1,547 | 1,563 | 69,800 | 1,563 |
| 2021-02-08 | 1,565 | 1,594 | 1,565 | 1,581 | 66,400 | 1,581 |
| 2021-02-05 | 1,559 | 1,598 | 1,552 | 1,562 | 54,700 | 1,562 |
| 2021-02-04 | 1,533 | 1,560 | 1,533 | 1,549 | 46,800 | 1,549 |
| 2021-02-03 | 1,544 | 1,549 | 1,519 | 1,533 | 73,200 | 1,533 |
| 2021-02-02 | 1,520 | 1,555 | 1,516 | 1,544 | 53,300 | 1,544 |
| 2021-02-01 | 1,473 | 1,530 | 1,461 | 1,524 | 65,100 | 1,524 |
| 2021-01-29 | 1,492 | 1,535 | 1,470 | 1,473 | 78,400 | 1,473 |
| 2021-01-28 | 1,460 | 1,500 | 1,447 | 1,497 | 56,600 | 1,497 |
| 2021-01-27 | 1,480 | 1,495 | 1,475 | 1,488 | 39,900 | 1,488 |
| 2021-01-26 | 1,493 | 1,506 | 1,476 | 1,481 | 41,100 | 1,481 |
| 2021-01-25 | 1,485 | 1,510 | 1,479 | 1,507 | 54,700 | 1,507 |
| 2021-01-22 | 1,459 | 1,505 | 1,459 | 1,481 | 81,600 | 1,481 |
| 2021-01-21 | 1,421 | 1,456 | 1,419 | 1,453 | 57,900 | 1,453 |
| 2021-01-20 | 1,426 | 1,433 | 1,417 | 1,423 | 32,000 | 1,423 |
| 2021-01-19 | 1,420 | 1,430 | 1,407 | 1,417 | 44,200 | 1,417 |
| 2021-01-18 | 1,425 | 1,427 | 1,404 | 1,420 | 53,500 | 1,420 |
| 2021-01-15 | 1,442 | 1,464 | 1,424 | 1,435 | 57,800 | 1,435 |
| 2021-01-14 | 1,465 | 1,507 | 1,450 | 1,455 | 104,800 | 1,455 |
| 2021-01-13 | 1,494 | 1,494 | 1,465 | 1,465 | 61,200 | 1,465 |
| 2021-01-12 | 1,496 | 1,496 | 1,458 | 1,486 | 79,600 | 1,486 |
| 2021-01-08 | 1,505 | 1,522 | 1,482 | 1,491 | 68,900 | 1,491 |
| 2021-01-07 | 1,495 | 1,505 | 1,478 | 1,500 | 55,800 | 1,500 |
| 2021-01-06 | 1,504 | 1,529 | 1,496 | 1,497 | 41,000 | 1,497 |
| 2021-01-05 | 1,526 | 1,560 | 1,506 | 1,514 | 64,500 | 1,514 |
| 2021-01-04 | 1,550 | 1,573 | 1,517 | 1,549 | 72,700 | 1,549 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株
