3967 (株)エルテス 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 | 941 | 954 | 941 | 945 | 5,300 | 945 |
| 2021-12-29 | 902 | 942 | 902 | 941 | 20,700 | 941 |
| 2021-12-28 | 905 | 913 | 898 | 900 | 46,600 | 900 |
| 2021-12-27 | 930 | 930 | 903 | 909 | 43,400 | 909 |
| 2021-12-24 | 931 | 939 | 929 | 930 | 14,600 | 930 |
| 2021-12-23 | 933 | 937 | 928 | 934 | 19,100 | 934 |
| 2021-12-22 | 917 | 939 | 917 | 936 | 24,100 | 936 |
| 2021-12-21 | 920 | 930 | 914 | 926 | 20,600 | 926 |
| 2021-12-20 | 926 | 926 | 911 | 911 | 25,200 | 911 |
| 2021-12-17 | 934 | 934 | 921 | 928 | 15,100 | 928 |
| 2021-12-16 | 950 | 950 | 934 | 934 | 14,500 | 934 |
| 2021-12-15 | 934 | 955 | 930 | 939 | 15,400 | 939 |
| 2021-12-14 | 958 | 958 | 935 | 935 | 11,500 | 935 |
| 2021-12-13 | 950 | 964 | 943 | 943 | 14,200 | 943 |
| 2021-12-10 | 977 | 978 | 941 | 950 | 15,400 | 950 |
| 2021-12-09 | 954 | 962 | 950 | 951 | 5,400 | 951 |
| 2021-12-08 | 972 | 972 | 950 | 951 | 14,800 | 951 |
| 2021-12-07 | 950 | 970 | 936 | 963 | 17,800 | 963 |
| 2021-12-06 | 950 | 951 | 930 | 935 | 18,200 | 935 |
| 2021-12-03 | 937 | 946 | 930 | 946 | 23,400 | 946 |
| 2021-12-02 | 977 | 989 | 923 | 925 | 124,700 | 925 |
| 2021-12-01 | 940 | 1,067 | 924 | 1,067 | 138,000 | 1,067 |
| 2021-11-30 | 994 | 994 | 917 | 917 | 26,000 | 917 |
| 2021-11-29 | 993 | 997 | 961 | 964 | 33,900 | 964 |
| 2021-11-26 | 1,006 | 1,008 | 988 | 995 | 41,500 | 995 |
| 2021-11-25 | 1,013 | 1,024 | 1,005 | 1,010 | 18,800 | 1,010 |
| 2021-11-24 | 1,029 | 1,029 | 1,011 | 1,013 | 8,900 | 1,013 |
| 2021-11-22 | 1,029 | 1,031 | 1,013 | 1,024 | 17,300 | 1,024 |
| 2021-11-19 | 1,026 | 1,027 | 1,008 | 1,017 | 30,900 | 1,017 |
| 2021-11-18 | 1,028 | 1,038 | 1,020 | 1,025 | 24,500 | 1,025 |
| 2021-11-17 | 1,052 | 1,052 | 1,027 | 1,027 | 10,300 | 1,027 |
| 2021-11-16 | 1,063 | 1,065 | 1,040 | 1,043 | 11,400 | 1,043 |
| 2021-11-15 | 1,035 | 1,059 | 1,034 | 1,059 | 10,500 | 1,059 |
| 2021-11-12 | 1,016 | 1,036 | 1,015 | 1,024 | 9,800 | 1,024 |
| 2021-11-11 | 1,028 | 1,033 | 1,025 | 1,025 | 13,700 | 1,025 |
| 2021-11-10 | 1,046 | 1,049 | 1,041 | 1,042 | 8,700 | 1,042 |
| 2021-11-09 | 1,072 | 1,072 | 1,050 | 1,050 | 14,600 | 1,050 |
| 2021-11-08 | 1,095 | 1,095 | 1,063 | 1,063 | 8,600 | 1,063 |
| 2021-11-05 | 1,095 | 1,095 | 1,082 | 1,095 | 5,000 | 1,095 |
| 2021-11-04 | 1,100 | 1,109 | 1,087 | 1,087 | 10,200 | 1,087 |
| 2021-11-02 | 1,106 | 1,109 | 1,095 | 1,102 | 6,600 | 1,102 |
| 2021-11-01 | 1,100 | 1,114 | 1,097 | 1,104 | 9,900 | 1,104 |
| 2021-10-29 | 1,123 | 1,123 | 1,101 | 1,102 | 6,900 | 1,102 |
| 2021-10-28 | 1,117 | 1,125 | 1,100 | 1,123 | 15,800 | 1,123 |
| 2021-10-27 | 1,119 | 1,130 | 1,109 | 1,122 | 16,100 | 1,122 |
| 2021-10-26 | 1,103 | 1,121 | 1,100 | 1,116 | 18,100 | 1,116 |
| 2021-10-25 | 1,115 | 1,115 | 1,086 | 1,103 | 14,200 | 1,103 |
| 2021-10-22 | 1,068 | 1,125 | 1,068 | 1,120 | 58,600 | 1,120 |
| 2021-10-21 | 1,080 | 1,080 | 1,065 | 1,067 | 10,600 | 1,067 |
| 2021-10-20 | 1,090 | 1,090 | 1,073 | 1,076 | 7,800 | 1,076 |
| 2021-10-19 | 1,077 | 1,085 | 1,073 | 1,078 | 12,000 | 1,078 |
| 2021-10-18 | 1,090 | 1,108 | 1,067 | 1,073 | 16,900 | 1,073 |
| 2021-10-15 | 1,060 | 1,114 | 1,060 | 1,089 | 59,000 | 1,089 |
| 2021-10-14 | 1,033 | 1,040 | 1,026 | 1,030 | 15,600 | 1,030 |
| 2021-10-13 | 1,029 | 1,048 | 1,012 | 1,031 | 8,100 | 1,031 |
| 2021-10-12 | 1,050 | 1,050 | 1,027 | 1,036 | 7,000 | 1,036 |
| 2021-10-11 | 1,030 | 1,038 | 1,020 | 1,035 | 6,700 | 1,035 |
| 2021-10-08 | 1,025 | 1,037 | 1,024 | 1,030 | 8,600 | 1,030 |
| 2021-10-07 | 1,041 | 1,042 | 1,024 | 1,025 | 9,200 | 1,025 |
| 2021-10-06 | 1,035 | 1,040 | 1,016 | 1,019 | 14,600 | 1,019 |
| 2021-10-05 | 1,008 | 1,040 | 1,008 | 1,040 | 18,700 | 1,040 |
| 2021-10-04 | 1,061 | 1,065 | 1,016 | 1,027 | 24,500 | 1,027 |
| 2021-10-01 | 1,074 | 1,076 | 1,052 | 1,057 | 12,600 | 1,057 |
| 2021-09-30 | 1,090 | 1,094 | 1,072 | 1,091 | 9,800 | 1,091 |
| 2021-09-29 | 1,055 | 1,096 | 1,054 | 1,096 | 19,700 | 1,096 |
| 2021-09-28 | 1,083 | 1,090 | 1,068 | 1,078 | 11,700 | 1,078 |
| 2021-09-27 | 1,058 | 1,072 | 1,058 | 1,072 | 9,000 | 1,072 |
| 2021-09-24 | 1,048 | 1,074 | 1,048 | 1,063 | 15,200 | 1,063 |
| 2021-09-22 | 1,039 | 1,061 | 1,033 | 1,040 | 19,300 | 1,040 |
| 2021-09-21 | 1,049 | 1,056 | 1,033 | 1,053 | 19,800 | 1,053 |
| 2021-09-17 | 1,088 | 1,095 | 1,082 | 1,083 | 10,800 | 1,083 |
| 2021-09-16 | 1,125 | 1,139 | 1,075 | 1,089 | 26,700 | 1,089 |
| 2021-09-15 | 1,136 | 1,144 | 1,120 | 1,122 | 17,100 | 1,122 |
| 2021-09-14 | 1,114 | 1,166 | 1,102 | 1,155 | 50,800 | 1,155 |
| 2021-09-13 | 1,100 | 1,119 | 1,100 | 1,109 | 14,300 | 1,109 |
| 2021-09-10 | 1,099 | 1,108 | 1,082 | 1,107 | 12,700 | 1,107 |
| 2021-09-09 | 1,106 | 1,106 | 1,090 | 1,092 | 8,700 | 1,092 |
| 2021-09-08 | 1,127 | 1,128 | 1,106 | 1,106 | 14,500 | 1,106 |
| 2021-09-07 | 1,105 | 1,126 | 1,102 | 1,125 | 13,400 | 1,125 |
| 2021-09-06 | 1,083 | 1,108 | 1,083 | 1,105 | 10,900 | 1,105 |
| 2021-09-03 | 1,075 | 1,089 | 1,070 | 1,081 | 8,900 | 1,081 |
| 2021-09-02 | 1,096 | 1,096 | 1,082 | 1,087 | 9,900 | 1,087 |
| 2021-09-01 | 1,091 | 1,091 | 1,075 | 1,090 | 7,100 | 1,090 |
| 2021-08-31 | 1,086 | 1,100 | 1,084 | 1,095 | 9,400 | 1,095 |
| 2021-08-30 | 1,061 | 1,099 | 1,061 | 1,079 | 22,900 | 1,079 |
| 2021-08-27 | 1,037 | 1,053 | 1,027 | 1,051 | 7,500 | 1,051 |
| 2021-08-26 | 1,049 | 1,060 | 1,038 | 1,048 | 9,200 | 1,048 |
| 2021-08-25 | 1,041 | 1,061 | 1,036 | 1,046 | 12,800 | 1,046 |
| 2021-08-24 | 1,015 | 1,054 | 1,015 | 1,041 | 15,700 | 1,041 |
| 2021-08-23 | 1,004 | 1,016 | 997 | 1,015 | 12,000 | 1,015 |
| 2021-08-20 | 1,018 | 1,025 | 996 | 1,002 | 21,000 | 1,002 |
| 2021-08-19 | 1,017 | 1,050 | 1,017 | 1,022 | 15,000 | 1,022 |
| 2021-08-18 | 999 | 1,030 | 993 | 1,024 | 18,500 | 1,024 |
| 2021-08-17 | 1,011 | 1,012 | 1,000 | 1,000 | 16,900 | 1,000 |
| 2021-08-16 | 1,035 | 1,036 | 1,011 | 1,012 | 17,100 | 1,012 |
| 2021-08-13 | 1,052 | 1,052 | 1,035 | 1,035 | 8,900 | 1,035 |
| 2021-08-12 | 1,068 | 1,071 | 1,053 | 1,057 | 14,500 | 1,057 |
| 2021-08-11 | 1,031 | 1,069 | 1,031 | 1,059 | 17,400 | 1,059 |
| 2021-08-10 | 1,008 | 1,032 | 1,007 | 1,031 | 12,600 | 1,031 |
| 2021-08-06 | 1,006 | 1,025 | 1,006 | 1,011 | 10,300 | 1,011 |
| 2021-08-05 | 1,003 | 1,015 | 1,002 | 1,006 | 15,300 | 1,006 |
| 2021-08-04 | 1,011 | 1,012 | 1,004 | 1,009 | 9,100 | 1,009 |
| 2021-08-03 | 1,011 | 1,021 | 1,010 | 1,015 | 10,500 | 1,015 |
| 2021-08-02 | 1,025 | 1,027 | 1,010 | 1,015 | 21,600 | 1,015 |
| 2021-07-30 | 1,041 | 1,041 | 1,021 | 1,022 | 14,600 | 1,022 |
| 2021-07-29 | 1,042 | 1,047 | 1,039 | 1,041 | 6,900 | 1,041 |
| 2021-07-28 | 1,063 | 1,063 | 1,035 | 1,040 | 20,400 | 1,040 |
| 2021-07-27 | 1,084 | 1,084 | 1,070 | 1,070 | 7,500 | 1,070 |
| 2021-07-26 | 1,081 | 1,091 | 1,074 | 1,075 | 9,700 | 1,075 |
| 2021-07-21 | 1,099 | 1,099 | 1,079 | 1,080 | 14,100 | 1,080 |
| 2021-07-20 | 1,092 | 1,101 | 1,086 | 1,088 | 18,400 | 1,088 |
| 2021-07-19 | 1,126 | 1,126 | 1,091 | 1,091 | 30,500 | 1,091 |
| 2021-07-16 | 1,133 | 1,145 | 1,126 | 1,130 | 20,500 | 1,130 |
| 2021-07-15 | 1,158 | 1,162 | 1,143 | 1,144 | 20,300 | 1,144 |
| 2021-07-14 | 1,153 | 1,182 | 1,152 | 1,160 | 55,500 | 1,160 |
| 2021-07-13 | 1,200 | 1,232 | 1,200 | 1,230 | 33,300 | 1,230 |
| 2021-07-12 | 1,198 | 1,201 | 1,190 | 1,193 | 9,700 | 1,193 |
| 2021-07-09 | 1,166 | 1,177 | 1,151 | 1,177 | 15,600 | 1,177 |
| 2021-07-08 | 1,205 | 1,205 | 1,170 | 1,178 | 13,800 | 1,178 |
| 2021-07-07 | 1,188 | 1,210 | 1,183 | 1,198 | 11,300 | 1,198 |
| 2021-07-06 | 1,180 | 1,203 | 1,180 | 1,198 | 19,900 | 1,198 |
| 2021-07-05 | 1,178 | 1,179 | 1,169 | 1,175 | 6,800 | 1,175 |
| 2021-07-02 | 1,164 | 1,175 | 1,164 | 1,170 | 4,400 | 1,170 |
| 2021-07-01 | 1,185 | 1,187 | 1,164 | 1,164 | 15,000 | 1,164 |
| 2021-06-30 | 1,189 | 1,190 | 1,175 | 1,176 | 10,000 | 1,176 |
| 2021-06-29 | 1,196 | 1,206 | 1,180 | 1,183 | 14,300 | 1,183 |
| 2021-06-28 | 1,192 | 1,200 | 1,179 | 1,195 | 14,700 | 1,195 |
| 2021-06-25 | 1,192 | 1,192 | 1,184 | 1,192 | 9,100 | 1,192 |
| 2021-06-24 | 1,193 | 1,196 | 1,175 | 1,185 | 25,100 | 1,185 |
| 2021-06-23 | 1,205 | 1,217 | 1,193 | 1,199 | 11,500 | 1,199 |
| 2021-06-22 | 1,200 | 1,212 | 1,192 | 1,205 | 9,800 | 1,205 |
| 2021-06-21 | 1,190 | 1,191 | 1,172 | 1,178 | 42,500 | 1,178 |
| 2021-06-18 | 1,249 | 1,264 | 1,216 | 1,219 | 24,200 | 1,219 |
| 2021-06-17 | 1,270 | 1,270 | 1,245 | 1,255 | 20,500 | 1,255 |
| 2021-06-16 | 1,280 | 1,283 | 1,267 | 1,276 | 19,000 | 1,276 |
| 2021-06-15 | 1,266 | 1,290 | 1,260 | 1,277 | 17,600 | 1,277 |
| 2021-06-14 | 1,260 | 1,281 | 1,258 | 1,266 | 17,900 | 1,266 |
| 2021-06-11 | 1,268 | 1,268 | 1,246 | 1,260 | 12,100 | 1,260 |
| 2021-06-10 | 1,271 | 1,271 | 1,245 | 1,245 | 11,800 | 1,245 |
| 2021-06-09 | 1,251 | 1,273 | 1,251 | 1,265 | 7,600 | 1,265 |
| 2021-06-08 | 1,245 | 1,260 | 1,245 | 1,249 | 11,900 | 1,249 |
| 2021-06-07 | 1,229 | 1,254 | 1,229 | 1,244 | 13,300 | 1,244 |
| 2021-06-04 | 1,229 | 1,236 | 1,212 | 1,222 | 16,500 | 1,222 |
| 2021-06-03 | 1,231 | 1,243 | 1,222 | 1,229 | 13,500 | 1,229 |
| 2021-06-02 | 1,227 | 1,260 | 1,225 | 1,230 | 17,600 | 1,230 |
| 2021-06-01 | 1,261 | 1,268 | 1,222 | 1,235 | 49,000 | 1,235 |
| 2021-05-31 | 1,248 | 1,318 | 1,224 | 1,260 | 172,200 | 1,260 |
| 2021-05-28 | 1,215 | 1,215 | 1,186 | 1,204 | 24,300 | 1,204 |
| 2021-05-27 | 1,230 | 1,230 | 1,206 | 1,215 | 16,700 | 1,215 |
| 2021-05-26 | 1,234 | 1,248 | 1,228 | 1,230 | 9,500 | 1,230 |
| 2021-05-25 | 1,252 | 1,252 | 1,230 | 1,240 | 14,600 | 1,240 |
| 2021-05-24 | 1,243 | 1,246 | 1,224 | 1,241 | 20,700 | 1,241 |
| 2021-05-21 | 1,239 | 1,254 | 1,236 | 1,243 | 11,400 | 1,243 |
| 2021-05-20 | 1,223 | 1,242 | 1,214 | 1,238 | 26,100 | 1,238 |
| 2021-05-19 | 1,200 | 1,222 | 1,163 | 1,214 | 64,600 | 1,214 |
| 2021-05-18 | 1,214 | 1,244 | 1,203 | 1,203 | 37,000 | 1,203 |
| 2021-05-17 | 1,281 | 1,291 | 1,215 | 1,221 | 54,600 | 1,221 |
| 2021-05-14 | 1,285 | 1,293 | 1,269 | 1,279 | 29,200 | 1,279 |
| 2021-05-13 | 1,270 | 1,300 | 1,258 | 1,270 | 38,800 | 1,270 |
| 2021-05-12 | 1,334 | 1,340 | 1,281 | 1,300 | 60,200 | 1,300 |
| 2021-05-11 | 1,325 | 1,357 | 1,320 | 1,340 | 34,500 | 1,340 |
| 2021-05-10 | 1,353 | 1,379 | 1,328 | 1,338 | 52,900 | 1,338 |
| 2021-05-07 | 1,410 | 1,444 | 1,354 | 1,360 | 131,600 | 1,360 |
| 2021-05-06 | 1,363 | 1,430 | 1,350 | 1,410 | 107,800 | 1,410 |
| 2021-04-30 | 1,329 | 1,347 | 1,311 | 1,333 | 39,500 | 1,333 |
| 2021-04-28 | 1,313 | 1,332 | 1,303 | 1,322 | 19,100 | 1,322 |
| 2021-04-27 | 1,330 | 1,351 | 1,309 | 1,313 | 22,900 | 1,313 |
| 2021-04-26 | 1,311 | 1,333 | 1,296 | 1,330 | 25,300 | 1,330 |
| 2021-04-23 | 1,268 | 1,315 | 1,264 | 1,306 | 33,500 | 1,306 |
| 2021-04-22 | 1,275 | 1,298 | 1,275 | 1,287 | 21,300 | 1,287 |
| 2021-04-21 | 1,285 | 1,285 | 1,249 | 1,272 | 50,300 | 1,272 |
| 2021-04-20 | 1,321 | 1,326 | 1,295 | 1,308 | 52,600 | 1,308 |
| 2021-04-19 | 1,379 | 1,387 | 1,340 | 1,345 | 70,300 | 1,345 |
| 2021-04-16 | 1,370 | 1,413 | 1,341 | 1,379 | 252,100 | 1,379 |
| 2021-04-15 | 1,304 | 1,325 | 1,279 | 1,284 | 113,900 | 1,284 |
| 2021-04-14 | 1,326 | 1,369 | 1,278 | 1,359 | 274,500 | 1,359 |
| 2021-04-13 | 1,221 | 1,241 | 1,212 | 1,236 | 32,300 | 1,236 |
| 2021-04-12 | 1,238 | 1,239 | 1,208 | 1,208 | 36,600 | 1,208 |
| 2021-04-09 | 1,250 | 1,258 | 1,236 | 1,254 | 27,900 | 1,254 |
| 2021-04-08 | 1,270 | 1,270 | 1,251 | 1,258 | 18,400 | 1,258 |
| 2021-04-07 | 1,262 | 1,290 | 1,254 | 1,270 | 30,100 | 1,270 |
| 2021-04-06 | 1,325 | 1,326 | 1,263 | 1,272 | 59,400 | 1,272 |
| 2021-04-05 | 1,347 | 1,347 | 1,313 | 1,320 | 33,600 | 1,320 |
| 2021-04-02 | 1,320 | 1,347 | 1,314 | 1,347 | 50,400 | 1,347 |
| 2021-04-01 | 1,355 | 1,355 | 1,315 | 1,320 | 38,900 | 1,320 |
| 2021-03-31 | 1,280 | 1,367 | 1,271 | 1,366 | 148,500 | 1,366 |
| 2021-03-30 | 1,265 | 1,268 | 1,240 | 1,264 | 14,700 | 1,264 |
| 2021-03-29 | 1,276 | 1,286 | 1,253 | 1,265 | 30,600 | 1,265 |
| 2021-03-26 | 1,249 | 1,260 | 1,237 | 1,247 | 16,700 | 1,247 |
| 2021-03-25 | 1,203 | 1,243 | 1,201 | 1,233 | 27,000 | 1,233 |
| 2021-03-24 | 1,240 | 1,240 | 1,201 | 1,205 | 40,200 | 1,205 |
| 2021-03-23 | 1,300 | 1,300 | 1,246 | 1,248 | 45,400 | 1,248 |
| 2021-03-22 | 1,295 | 1,310 | 1,266 | 1,293 | 76,800 | 1,293 |
| 2021-03-19 | 1,223 | 1,252 | 1,206 | 1,242 | 21,800 | 1,242 |
| 2021-03-18 | 1,221 | 1,238 | 1,218 | 1,223 | 13,800 | 1,223 |
| 2021-03-17 | 1,217 | 1,259 | 1,211 | 1,226 | 38,300 | 1,226 |
| 2021-03-16 | 1,233 | 1,233 | 1,214 | 1,217 | 12,000 | 1,217 |
| 2021-03-15 | 1,211 | 1,236 | 1,211 | 1,224 | 28,400 | 1,224 |
| 2021-03-12 | 1,172 | 1,231 | 1,167 | 1,220 | 77,100 | 1,220 |
| 2021-03-11 | 1,157 | 1,166 | 1,154 | 1,161 | 10,100 | 1,161 |
| 2021-03-10 | 1,156 | 1,172 | 1,148 | 1,157 | 20,500 | 1,157 |
| 2021-03-09 | 1,130 | 1,154 | 1,122 | 1,151 | 14,000 | 1,151 |
| 2021-03-08 | 1,141 | 1,155 | 1,128 | 1,130 | 16,900 | 1,130 |
| 2021-03-05 | 1,150 | 1,163 | 1,124 | 1,147 | 29,700 | 1,147 |
| 2021-03-04 | 1,168 | 1,173 | 1,147 | 1,152 | 29,400 | 1,152 |
| 2021-03-03 | 1,141 | 1,157 | 1,140 | 1,151 | 13,400 | 1,151 |
| 2021-03-02 | 1,180 | 1,188 | 1,142 | 1,147 | 27,200 | 1,147 |
| 2021-03-01 | 1,135 | 1,159 | 1,123 | 1,153 | 23,300 | 1,153 |
| 2021-02-26 | 1,120 | 1,148 | 1,097 | 1,134 | 49,500 | 1,134 |
| 2021-02-25 | 1,135 | 1,156 | 1,133 | 1,149 | 13,600 | 1,149 |
| 2021-02-24 | 1,144 | 1,190 | 1,131 | 1,135 | 55,500 | 1,135 |
| 2021-02-22 | 1,152 | 1,163 | 1,129 | 1,144 | 27,400 | 1,144 |
| 2021-02-19 | 1,151 | 1,151 | 1,105 | 1,122 | 27,900 | 1,122 |
| 2021-02-18 | 1,159 | 1,165 | 1,134 | 1,140 | 16,400 | 1,140 |
| 2021-02-17 | 1,155 | 1,173 | 1,149 | 1,159 | 19,400 | 1,159 |
| 2021-02-16 | 1,171 | 1,188 | 1,145 | 1,145 | 32,500 | 1,145 |
| 2021-02-15 | 1,196 | 1,199 | 1,164 | 1,199 | 44,400 | 1,199 |
| 2021-02-12 | 1,168 | 1,196 | 1,156 | 1,196 | 30,500 | 1,196 |
| 2021-02-10 | 1,152 | 1,175 | 1,149 | 1,163 | 26,700 | 1,163 |
| 2021-02-09 | 1,160 | 1,169 | 1,149 | 1,155 | 23,400 | 1,155 |
| 2021-02-08 | 1,189 | 1,189 | 1,152 | 1,160 | 21,100 | 1,160 |
| 2021-02-05 | 1,149 | 1,196 | 1,149 | 1,172 | 59,400 | 1,172 |
| 2021-02-04 | 1,136 | 1,162 | 1,136 | 1,155 | 26,800 | 1,155 |
| 2021-02-03 | 1,139 | 1,157 | 1,139 | 1,143 | 17,800 | 1,143 |
| 2021-02-02 | 1,102 | 1,131 | 1,094 | 1,129 | 18,000 | 1,129 |
| 2021-02-01 | 1,072 | 1,100 | 1,070 | 1,092 | 19,200 | 1,092 |
| 2021-01-29 | 1,115 | 1,124 | 1,080 | 1,085 | 23,900 | 1,085 |
| 2021-01-28 | 1,147 | 1,148 | 1,113 | 1,114 | 25,200 | 1,114 |
| 2021-01-27 | 1,147 | 1,163 | 1,147 | 1,160 | 12,300 | 1,160 |
| 2021-01-26 | 1,140 | 1,160 | 1,139 | 1,147 | 16,100 | 1,147 |
| 2021-01-25 | 1,168 | 1,168 | 1,134 | 1,152 | 24,900 | 1,152 |
| 2021-01-22 | 1,152 | 1,167 | 1,136 | 1,167 | 34,000 | 1,167 |
| 2021-01-21 | 1,123 | 1,155 | 1,110 | 1,143 | 38,000 | 1,143 |
| 2021-01-20 | 1,096 | 1,138 | 1,096 | 1,127 | 26,400 | 1,127 |
| 2021-01-19 | 1,078 | 1,117 | 1,073 | 1,107 | 30,400 | 1,107 |
| 2021-01-18 | 1,058 | 1,087 | 1,057 | 1,078 | 26,500 | 1,078 |
| 2021-01-15 | 1,065 | 1,079 | 1,055 | 1,073 | 27,400 | 1,073 |
| 2021-01-14 | 1,072 | 1,090 | 1,057 | 1,071 | 43,700 | 1,071 |
| 2021-01-13 | 1,071 | 1,093 | 1,068 | 1,090 | 40,900 | 1,090 |
| 2021-01-12 | 1,088 | 1,102 | 1,082 | 1,097 | 28,800 | 1,097 |
| 2021-01-08 | 1,092 | 1,110 | 1,088 | 1,110 | 25,800 | 1,110 |
| 2021-01-07 | 1,115 | 1,118 | 1,100 | 1,102 | 22,400 | 1,102 |
| 2021-01-06 | 1,095 | 1,126 | 1,095 | 1,115 | 20,800 | 1,115 |
| 2021-01-05 | 1,116 | 1,116 | 1,081 | 1,092 | 25,900 | 1,092 |
| 2021-01-04 | 1,120 | 1,120 | 1,070 | 1,108 | 22,400 | 1,108 |
分割・併合履歴 ： [2017-05-29]1株→2株
