4849 エン・ジャパン(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 | 3,235 | 3,275 | 3,185 | 3,250 | 160,400 | 3,250 |
| 2021-12-29 | 3,215 | 3,285 | 3,200 | 3,260 | 219,400 | 3,260 |
| 2021-12-28 | 3,260 | 3,290 | 3,225 | 3,230 | 169,700 | 3,230 |
| 2021-12-27 | 3,250 | 3,255 | 3,165 | 3,205 | 310,300 | 3,205 |
| 2021-12-24 | 3,330 | 3,340 | 3,250 | 3,250 | 192,100 | 3,250 |
| 2021-12-23 | 3,390 | 3,390 | 3,310 | 3,325 | 177,800 | 3,325 |
| 2021-12-22 | 3,410 | 3,420 | 3,335 | 3,385 | 195,500 | 3,385 |
| 2021-12-21 | 3,360 | 3,405 | 3,320 | 3,385 | 164,300 | 3,385 |
| 2021-12-20 | 3,370 | 3,375 | 3,260 | 3,280 | 168,400 | 3,280 |
| 2021-12-17 | 3,400 | 3,435 | 3,340 | 3,360 | 371,400 | 3,360 |
| 2021-12-16 | 3,480 | 3,525 | 3,400 | 3,465 | 218,800 | 3,465 |
| 2021-12-15 | 3,385 | 3,480 | 3,380 | 3,470 | 186,300 | 3,470 |
| 2021-12-14 | 3,375 | 3,465 | 3,350 | 3,365 | 327,000 | 3,365 |
| 2021-12-13 | 3,465 | 3,520 | 3,410 | 3,410 | 209,300 | 3,410 |
| 2021-12-10 | 3,475 | 3,515 | 3,420 | 3,420 | 430,000 | 3,420 |
| 2021-12-09 | 3,575 | 3,640 | 3,530 | 3,530 | 168,300 | 3,530 |
| 2021-12-08 | 3,605 | 3,650 | 3,540 | 3,575 | 235,500 | 3,575 |
| 2021-12-07 | 3,540 | 3,605 | 3,520 | 3,600 | 174,800 | 3,600 |
| 2021-12-06 | 3,540 | 3,560 | 3,465 | 3,485 | 137,800 | 3,485 |
| 2021-12-03 | 3,605 | 3,635 | 3,540 | 3,580 | 186,300 | 3,580 |
| 2021-12-02 | 3,560 | 3,650 | 3,555 | 3,595 | 257,500 | 3,595 |
| 2021-12-01 | 3,570 | 3,630 | 3,490 | 3,570 | 283,200 | 3,570 |
| 2021-11-30 | 3,660 | 3,705 | 3,520 | 3,540 | 481,000 | 3,540 |
| 2021-11-29 | 3,500 | 3,675 | 3,450 | 3,570 | 456,300 | 3,570 |
| 2021-11-26 | 3,745 | 3,745 | 3,610 | 3,635 | 163,500 | 3,635 |
| 2021-11-25 | 3,825 | 3,825 | 3,710 | 3,710 | 218,900 | 3,710 |
| 2021-11-24 | 3,895 | 3,915 | 3,770 | 3,825 | 241,500 | 3,825 |
| 2021-11-22 | 3,875 | 3,885 | 3,805 | 3,875 | 202,300 | 3,875 |
| 2021-11-19 | 3,925 | 3,980 | 3,855 | 3,935 | 235,100 | 3,935 |
| 2021-11-18 | 4,020 | 4,030 | 3,925 | 3,935 | 250,000 | 3,935 |
| 2021-11-17 | 4,000 | 4,075 | 3,875 | 4,045 | 592,000 | 4,045 |
| 2021-11-16 | 4,170 | 4,200 | 3,985 | 4,100 | 635,400 | 4,100 |
| 2021-11-15 | 4,350 | 4,425 | 4,265 | 4,300 | 410,600 | 4,300 |
| 2021-11-12 | 4,475 | 4,820 | 4,245 | 4,340 | 1,005,300 | 4,340 |
| 2021-11-11 | 4,520 | 4,650 | 4,515 | 4,615 | 229,100 | 4,615 |
| 2021-11-10 | 4,665 | 4,720 | 4,590 | 4,590 | 186,800 | 4,590 |
| 2021-11-09 | 4,640 | 4,725 | 4,610 | 4,655 | 258,600 | 4,655 |
| 2021-11-08 | 4,590 | 4,640 | 4,590 | 4,615 | 144,300 | 4,615 |
| 2021-11-05 | 4,510 | 4,585 | 4,460 | 4,575 | 184,400 | 4,575 |
| 2021-11-04 | 4,540 | 4,625 | 4,520 | 4,580 | 320,500 | 4,580 |
| 2021-11-02 | 4,515 | 4,570 | 4,505 | 4,545 | 143,500 | 4,545 |
| 2021-11-01 | 4,500 | 4,650 | 4,500 | 4,640 | 188,400 | 4,640 |
| 2021-10-29 | 4,450 | 4,545 | 4,370 | 4,510 | 255,100 | 4,510 |
| 2021-10-28 | 4,490 | 4,535 | 4,390 | 4,480 | 681,200 | 4,480 |
| 2021-10-27 | 4,590 | 4,615 | 4,430 | 4,535 | 336,900 | 4,535 |
| 2021-10-26 | 4,705 | 4,705 | 4,610 | 4,640 | 212,400 | 4,640 |
| 2021-10-25 | 4,625 | 4,710 | 4,615 | 4,695 | 189,500 | 4,695 |
| 2021-10-22 | 4,645 | 4,730 | 4,615 | 4,670 | 266,100 | 4,670 |
| 2021-10-21 | 4,530 | 4,675 | 4,490 | 4,580 | 217,100 | 4,580 |
| 2021-10-20 | 4,505 | 4,665 | 4,505 | 4,555 | 243,600 | 4,555 |
| 2021-10-19 | 4,420 | 4,515 | 4,400 | 4,475 | 150,300 | 4,475 |
| 2021-10-18 | 4,405 | 4,415 | 4,310 | 4,400 | 113,400 | 4,400 |
| 2021-10-15 | 4,450 | 4,515 | 4,390 | 4,415 | 207,400 | 4,415 |
| 2021-10-14 | 4,295 | 4,370 | 4,290 | 4,370 | 138,400 | 4,370 |
| 2021-10-13 | 4,315 | 4,435 | 4,305 | 4,310 | 187,400 | 4,310 |
| 2021-10-12 | 4,215 | 4,395 | 4,200 | 4,325 | 275,000 | 4,325 |
| 2021-10-11 | 4,190 | 4,285 | 4,155 | 4,285 | 150,200 | 4,285 |
| 2021-10-08 | 4,185 | 4,240 | 4,155 | 4,180 | 205,700 | 4,180 |
| 2021-10-07 | 4,175 | 4,225 | 4,090 | 4,125 | 206,100 | 4,125 |
| 2021-10-06 | 4,235 | 4,295 | 4,155 | 4,215 | 370,500 | 4,215 |
| 2021-10-05 | 4,145 | 4,235 | 4,090 | 4,170 | 417,300 | 4,170 |
| 2021-10-04 | 4,060 | 4,155 | 4,035 | 4,125 | 241,400 | 4,125 |
| 2021-10-01 | 4,100 | 4,100 | 3,950 | 3,980 | 194,400 | 3,980 |
| 2021-09-30 | 3,915 | 4,115 | 3,915 | 4,065 | 300,500 | 4,065 |
| 2021-09-29 | 3,955 | 3,975 | 3,880 | 3,935 | 268,300 | 3,935 |
| 2021-09-28 | 4,075 | 4,090 | 3,930 | 4,025 | 242,100 | 4,025 |
| 2021-09-27 | 4,145 | 4,165 | 4,050 | 4,065 | 269,700 | 4,065 |
| 2021-09-24 | 4,190 | 4,195 | 4,105 | 4,160 | 212,900 | 4,160 |
| 2021-09-22 | 4,080 | 4,090 | 4,015 | 4,055 | 199,200 | 4,055 |
| 2021-09-21 | 4,040 | 4,130 | 3,985 | 4,080 | 228,600 | 4,080 |
| 2021-09-17 | 4,285 | 4,285 | 4,130 | 4,205 | 216,100 | 4,205 |
| 2021-09-16 | 4,270 | 4,300 | 4,175 | 4,220 | 299,300 | 4,220 |
| 2021-09-15 | 4,150 | 4,175 | 4,105 | 4,145 | 229,300 | 4,145 |
| 2021-09-14 | 4,150 | 4,275 | 4,150 | 4,220 | 196,200 | 4,220 |
| 2021-09-13 | 4,110 | 4,140 | 4,040 | 4,140 | 173,900 | 4,140 |
| 2021-09-10 | 3,940 | 4,115 | 3,920 | 4,115 | 313,200 | 4,115 |
| 2021-09-09 | 3,855 | 3,945 | 3,855 | 3,885 | 113,600 | 3,885 |
| 2021-09-08 | 3,890 | 3,980 | 3,890 | 3,935 | 143,900 | 3,935 |
| 2021-09-07 | 3,880 | 3,935 | 3,865 | 3,890 | 159,900 | 3,890 |
| 2021-09-06 | 3,885 | 3,900 | 3,800 | 3,820 | 165,700 | 3,820 |
| 2021-09-03 | 3,795 | 3,900 | 3,775 | 3,885 | 153,500 | 3,885 |
| 2021-09-02 | 3,755 | 3,830 | 3,755 | 3,815 | 131,700 | 3,815 |
| 2021-09-01 | 3,690 | 3,755 | 3,690 | 3,755 | 194,700 | 3,755 |
| 2021-08-31 | 3,650 | 3,730 | 3,645 | 3,725 | 207,400 | 3,725 |
| 2021-08-30 | 3,600 | 3,660 | 3,585 | 3,615 | 183,100 | 3,615 |
| 2021-08-27 | 3,585 | 3,655 | 3,565 | 3,585 | 286,000 | 3,585 |
| 2021-08-26 | 3,580 | 3,615 | 3,525 | 3,540 | 175,500 | 3,540 |
| 2021-08-25 | 3,605 | 3,655 | 3,580 | 3,615 | 183,200 | 3,615 |
| 2021-08-24 | 3,445 | 3,565 | 3,440 | 3,550 | 184,200 | 3,550 |
| 2021-08-23 | 3,405 | 3,445 | 3,375 | 3,390 | 302,900 | 3,390 |
| 2021-08-20 | 3,545 | 3,615 | 3,430 | 3,435 | 199,000 | 3,435 |
| 2021-08-19 | 3,495 | 3,635 | 3,480 | 3,580 | 281,100 | 3,580 |
| 2021-08-18 | 3,455 | 3,545 | 3,440 | 3,510 | 236,000 | 3,510 |
| 2021-08-17 | 3,570 | 3,640 | 3,395 | 3,515 | 1,060,400 | 3,515 |
| 2021-08-16 | 3,870 | 3,870 | 3,740 | 3,825 | 483,000 | 3,825 |
| 2021-08-13 | 3,800 | 3,865 | 3,780 | 3,810 | 198,100 | 3,810 |
| 2021-08-12 | 3,875 | 3,885 | 3,740 | 3,740 | 93,500 | 3,740 |
| 2021-08-11 | 3,810 | 3,895 | 3,810 | 3,865 | 137,800 | 3,865 |
| 2021-08-10 | 3,635 | 3,805 | 3,635 | 3,800 | 220,900 | 3,800 |
| 2021-08-06 | 3,715 | 3,745 | 3,695 | 3,705 | 85,200 | 3,705 |
| 2021-08-05 | 3,730 | 3,755 | 3,685 | 3,690 | 181,000 | 3,690 |
| 2021-08-04 | 3,780 | 3,790 | 3,710 | 3,745 | 186,000 | 3,745 |
| 2021-08-03 | 3,765 | 3,850 | 3,760 | 3,810 | 306,500 | 3,810 |
| 2021-08-02 | 3,865 | 3,875 | 3,815 | 3,825 | 83,200 | 3,825 |
| 2021-07-30 | 3,815 | 3,850 | 3,795 | 3,810 | 164,200 | 3,810 |
| 2021-07-29 | 3,810 | 3,890 | 3,810 | 3,860 | 103,300 | 3,860 |
| 2021-07-28 | 3,785 | 3,815 | 3,745 | 3,800 | 190,700 | 3,800 |
| 2021-07-27 | 3,820 | 3,850 | 3,800 | 3,840 | 81,400 | 3,840 |
| 2021-07-26 | 3,875 | 3,875 | 3,760 | 3,770 | 103,800 | 3,770 |
| 2021-07-21 | 3,780 | 3,820 | 3,750 | 3,785 | 84,600 | 3,785 |
| 2021-07-20 | 3,730 | 3,820 | 3,705 | 3,750 | 186,600 | 3,750 |
| 2021-07-19 | 3,810 | 3,810 | 3,730 | 3,765 | 175,100 | 3,765 |
| 2021-07-16 | 3,850 | 3,915 | 3,835 | 3,880 | 103,300 | 3,880 |
| 2021-07-15 | 3,910 | 3,910 | 3,855 | 3,885 | 108,100 | 3,885 |
| 2021-07-14 | 3,895 | 3,940 | 3,865 | 3,910 | 127,400 | 3,910 |
| 2021-07-13 | 3,920 | 3,950 | 3,890 | 3,895 | 126,200 | 3,895 |
| 2021-07-12 | 3,880 | 3,920 | 3,865 | 3,920 | 131,900 | 3,920 |
| 2021-07-09 | 3,825 | 3,890 | 3,750 | 3,880 | 275,800 | 3,880 |
| 2021-07-08 | 3,965 | 4,000 | 3,895 | 3,920 | 145,100 | 3,920 |
| 2021-07-07 | 3,960 | 4,015 | 3,925 | 3,965 | 151,300 | 3,965 |
| 2021-07-06 | 3,975 | 4,005 | 3,920 | 3,995 | 111,500 | 3,995 |
| 2021-07-05 | 4,000 | 4,040 | 3,985 | 3,995 | 141,600 | 3,995 |
| 2021-07-02 | 3,990 | 4,050 | 3,980 | 4,025 | 162,100 | 4,025 |
| 2021-07-01 | 3,950 | 3,975 | 3,915 | 3,960 | 121,100 | 3,960 |
| 2021-06-30 | 3,960 | 3,980 | 3,930 | 3,950 | 203,600 | 3,950 |
| 2021-06-29 | 3,990 | 4,000 | 3,905 | 3,920 | 213,400 | 3,920 |
| 2021-06-28 | 4,020 | 4,035 | 3,950 | 4,005 | 186,500 | 4,005 |
| 2021-06-25 | 3,980 | 3,995 | 3,910 | 3,965 | 238,800 | 3,965 |
| 2021-06-24 | 4,000 | 4,005 | 3,925 | 3,955 | 156,800 | 3,955 |
| 2021-06-23 | 4,020 | 4,090 | 4,010 | 4,035 | 177,000 | 4,035 |
| 2021-06-22 | 3,930 | 4,000 | 3,915 | 4,000 | 156,300 | 4,000 |
| 2021-06-21 | 3,830 | 3,905 | 3,805 | 3,890 | 246,300 | 3,890 |
| 2021-06-18 | 3,940 | 3,980 | 3,895 | 3,965 | 232,600 | 3,965 |
| 2021-06-17 | 3,950 | 4,030 | 3,935 | 3,980 | 242,300 | 3,980 |
| 2021-06-16 | 4,000 | 4,015 | 3,920 | 3,975 | 392,300 | 3,975 |
| 2021-06-15 | 3,790 | 3,920 | 3,780 | 3,905 | 180,000 | 3,905 |
| 2021-06-14 | 3,740 | 3,915 | 3,740 | 3,830 | 321,400 | 3,830 |
| 2021-06-11 | 3,820 | 3,825 | 3,700 | 3,730 | 317,800 | 3,730 |
| 2021-06-10 | 3,850 | 3,870 | 3,805 | 3,810 | 150,200 | 3,810 |
| 2021-06-09 | 3,905 | 3,995 | 3,900 | 3,900 | 134,000 | 3,900 |
| 2021-06-08 | 3,795 | 3,970 | 3,795 | 3,870 | 200,400 | 3,870 |
| 2021-06-07 | 3,825 | 3,865 | 3,790 | 3,790 | 198,200 | 3,790 |
| 2021-06-04 | 3,730 | 3,800 | 3,710 | 3,790 | 217,700 | 3,790 |
| 2021-06-03 | 3,660 | 3,750 | 3,645 | 3,710 | 186,200 | 3,710 |
| 2021-06-02 | 3,635 | 3,705 | 3,625 | 3,665 | 242,900 | 3,665 |
| 2021-06-01 | 3,790 | 3,790 | 3,580 | 3,625 | 291,700 | 3,625 |
| 2021-05-31 | 3,835 | 3,915 | 3,830 | 3,835 | 305,200 | 3,835 |
| 2021-05-28 | 3,830 | 3,860 | 3,730 | 3,770 | 295,500 | 3,770 |
| 2021-05-27 | 3,885 | 3,920 | 3,770 | 3,770 | 410,100 | 3,770 |
| 2021-05-26 | 4,020 | 4,100 | 3,945 | 3,955 | 372,000 | 3,955 |
| 2021-05-25 | 3,770 | 3,835 | 3,760 | 3,810 | 202,400 | 3,810 |
| 2021-05-24 | 3,735 | 3,835 | 3,725 | 3,810 | 156,000 | 3,810 |
| 2021-05-21 | 3,635 | 3,780 | 3,620 | 3,770 | 502,000 | 3,770 |
| 2021-05-20 | 3,650 | 3,725 | 3,570 | 3,575 | 267,300 | 3,575 |
| 2021-05-19 | 3,545 | 3,615 | 3,545 | 3,600 | 316,700 | 3,600 |
| 2021-05-18 | 3,580 | 3,600 | 3,525 | 3,545 | 253,900 | 3,545 |
| 2021-05-17 | 3,650 | 3,700 | 3,495 | 3,520 | 238,300 | 3,520 |
| 2021-05-14 | 3,670 | 3,710 | 3,585 | 3,605 | 618,000 | 3,605 |
| 2021-05-13 | 3,455 | 3,550 | 3,405 | 3,460 | 365,700 | 3,460 |
| 2021-05-12 | 3,405 | 3,490 | 3,385 | 3,440 | 296,800 | 3,440 |
| 2021-05-11 | 3,455 | 3,525 | 3,345 | 3,360 | 251,000 | 3,360 |
| 2021-05-10 | 3,360 | 3,470 | 3,360 | 3,440 | 137,600 | 3,440 |
| 2021-05-07 | 3,200 | 3,325 | 3,180 | 3,310 | 145,000 | 3,310 |
| 2021-05-06 | 3,305 | 3,355 | 3,205 | 3,205 | 252,200 | 3,205 |
| 2021-04-30 | 3,300 | 3,350 | 3,290 | 3,315 | 205,400 | 3,315 |
| 2021-04-28 | 3,345 | 3,365 | 3,310 | 3,320 | 149,900 | 3,320 |
| 2021-04-27 | 3,435 | 3,495 | 3,360 | 3,360 | 216,000 | 3,360 |
| 2021-04-26 | 3,360 | 3,470 | 3,340 | 3,450 | 150,500 | 3,450 |
| 2021-04-23 | 3,315 | 3,410 | 3,305 | 3,350 | 121,700 | 3,350 |
| 2021-04-22 | 3,320 | 3,340 | 3,290 | 3,340 | 151,700 | 3,340 |
| 2021-04-21 | 3,280 | 3,290 | 3,175 | 3,220 | 193,900 | 3,220 |
| 2021-04-20 | 3,370 | 3,375 | 3,310 | 3,320 | 262,400 | 3,320 |
| 2021-04-19 | 3,425 | 3,455 | 3,370 | 3,405 | 129,800 | 3,405 |
| 2021-04-16 | 3,465 | 3,495 | 3,425 | 3,435 | 156,400 | 3,435 |
| 2021-04-15 | 3,455 | 3,500 | 3,435 | 3,465 | 146,900 | 3,465 |
| 2021-04-14 | 3,410 | 3,465 | 3,385 | 3,445 | 86,900 | 3,445 |
| 2021-04-13 | 3,440 | 3,460 | 3,400 | 3,410 | 96,700 | 3,410 |
| 2021-04-12 | 3,335 | 3,430 | 3,315 | 3,420 | 108,500 | 3,420 |
| 2021-04-09 | 3,390 | 3,450 | 3,345 | 3,360 | 278,800 | 3,360 |
| 2021-04-08 | 3,470 | 3,495 | 3,360 | 3,395 | 266,600 | 3,395 |
| 2021-04-07 | 3,435 | 3,475 | 3,420 | 3,470 | 96,500 | 3,470 |
| 2021-04-06 | 3,515 | 3,550 | 3,400 | 3,410 | 236,500 | 3,410 |
| 2021-04-05 | 3,510 | 3,510 | 3,425 | 3,445 | 207,500 | 3,445 |
| 2021-04-02 | 3,515 | 3,555 | 3,505 | 3,520 | 142,800 | 3,520 |
| 2021-04-01 | 3,480 | 3,490 | 3,405 | 3,440 | 165,800 | 3,440 |
| 2021-03-31 | 3,420 | 3,505 | 3,410 | 3,415 | 229,300 | 3,415 |
| 2021-03-30 | 3,365 | 3,430 | 3,350 | 3,390 | 216,300 | 3,390 |
| 2021-03-29 | 3,330 | 3,370 | 3,295 | 3,350 | 319,700 | 3,350 |
| 2021-03-26 | 3,245 | 3,350 | 3,230 | 3,330 | 226,300 | 3,330 |
| 2021-03-25 | 3,090 | 3,195 | 3,085 | 3,175 | 168,000 | 3,175 |
| 2021-03-24 | 3,055 | 3,095 | 3,005 | 3,060 | 173,700 | 3,060 |
| 2021-03-23 | 3,180 | 3,220 | 3,080 | 3,080 | 174,600 | 3,080 |
| 2021-03-22 | 3,250 | 3,260 | 3,165 | 3,180 | 122,200 | 3,180 |
| 2021-03-19 | 3,180 | 3,260 | 3,150 | 3,260 | 176,300 | 3,260 |
| 2021-03-18 | 3,160 | 3,205 | 3,120 | 3,205 | 322,000 | 3,205 |
| 2021-03-17 | 3,165 | 3,210 | 3,125 | 3,160 | 150,100 | 3,160 |
| 2021-03-16 | 3,165 | 3,255 | 3,120 | 3,245 | 122,200 | 3,245 |
| 2021-03-15 | 3,235 | 3,235 | 3,160 | 3,205 | 118,400 | 3,205 |
| 2021-03-12 | 3,125 | 3,185 | 3,095 | 3,165 | 183,900 | 3,165 |
| 2021-03-11 | 2,989 | 3,105 | 2,981 | 3,085 | 135,400 | 3,085 |
| 2021-03-10 | 2,999 | 3,050 | 2,963 | 3,025 | 131,000 | 3,025 |
| 2021-03-09 | 3,125 | 3,125 | 3,000 | 3,030 | 121,600 | 3,030 |
| 2021-03-08 | 3,215 | 3,215 | 3,045 | 3,055 | 162,500 | 3,055 |
| 2021-03-05 | 3,135 | 3,145 | 3,025 | 3,135 | 263,200 | 3,135 |
| 2021-03-04 | 3,180 | 3,225 | 3,150 | 3,170 | 178,100 | 3,170 |
| 2021-03-03 | 3,150 | 3,260 | 3,125 | 3,250 | 166,400 | 3,250 |
| 2021-03-02 | 3,245 | 3,250 | 3,115 | 3,120 | 244,100 | 3,120 |
| 2021-03-01 | 3,210 | 3,270 | 3,170 | 3,245 | 345,500 | 3,245 |
| 2021-02-26 | 3,175 | 3,235 | 3,090 | 3,190 | 234,000 | 3,190 |
| 2021-02-25 | 3,325 | 3,380 | 3,270 | 3,275 | 153,700 | 3,275 |
| 2021-02-24 | 3,360 | 3,445 | 3,345 | 3,350 | 129,400 | 3,350 |
| 2021-02-22 | 3,370 | 3,445 | 3,345 | 3,370 | 153,800 | 3,370 |
| 2021-02-19 | 3,230 | 3,325 | 3,225 | 3,300 | 143,800 | 3,300 |
| 2021-02-18 | 3,400 | 3,480 | 3,310 | 3,320 | 173,500 | 3,320 |
| 2021-02-17 | 3,420 | 3,470 | 3,375 | 3,380 | 186,800 | 3,380 |
| 2021-02-16 | 3,480 | 3,510 | 3,400 | 3,480 | 250,000 | 3,480 |
| 2021-02-15 | 3,600 | 3,610 | 3,395 | 3,440 | 256,900 | 3,440 |
| 2021-02-12 | 3,580 | 3,680 | 3,475 | 3,580 | 516,500 | 3,580 |
| 2021-02-10 | 3,245 | 3,370 | 3,210 | 3,340 | 258,700 | 3,340 |
| 2021-02-09 | 3,375 | 3,395 | 3,290 | 3,310 | 143,600 | 3,310 |
| 2021-02-08 | 3,490 | 3,520 | 3,380 | 3,395 | 175,400 | 3,395 |
| 2021-02-05 | 3,275 | 3,425 | 3,235 | 3,380 | 247,900 | 3,380 |
| 2021-02-04 | 3,180 | 3,300 | 3,180 | 3,210 | 137,000 | 3,210 |
| 2021-02-03 | 3,065 | 3,225 | 3,040 | 3,200 | 201,800 | 3,200 |
| 2021-02-02 | 3,015 | 3,065 | 2,989 | 3,040 | 155,100 | 3,040 |
| 2021-02-01 | 2,998 | 3,090 | 2,977 | 3,040 | 219,500 | 3,040 |
| 2021-01-29 | 3,050 | 3,090 | 2,965 | 3,000 | 152,300 | 3,000 |
| 2021-01-28 | 2,990 | 3,085 | 2,975 | 3,060 | 137,600 | 3,060 |
| 2021-01-27 | 3,050 | 3,155 | 3,040 | 3,115 | 70,900 | 3,115 |
| 2021-01-26 | 3,100 | 3,130 | 3,060 | 3,060 | 84,100 | 3,060 |
| 2021-01-25 | 3,125 | 3,175 | 3,125 | 3,145 | 57,300 | 3,145 |
| 2021-01-22 | 3,145 | 3,190 | 3,120 | 3,120 | 92,500 | 3,120 |
| 2021-01-21 | 3,100 | 3,190 | 3,075 | 3,175 | 207,200 | 3,175 |
| 2021-01-20 | 3,065 | 3,180 | 3,040 | 3,170 | 340,300 | 3,170 |
| 2021-01-19 | 2,992 | 3,030 | 2,977 | 3,010 | 143,000 | 3,010 |
| 2021-01-18 | 2,985 | 3,015 | 2,956 | 2,972 | 133,700 | 2,972 |
| 2021-01-15 | 3,095 | 3,100 | 2,978 | 3,025 | 146,600 | 3,025 |
| 2021-01-14 | 3,040 | 3,105 | 3,020 | 3,065 | 171,000 | 3,065 |
| 2021-01-13 | 3,080 | 3,120 | 3,035 | 3,100 | 202,900 | 3,100 |
| 2021-01-12 | 3,085 | 3,160 | 3,010 | 3,115 | 234,900 | 3,115 |
| 2021-01-08 | 3,190 | 3,195 | 3,070 | 3,125 | 208,200 | 3,125 |
| 2021-01-07 | 3,170 | 3,250 | 3,145 | 3,190 | 201,800 | 3,190 |
| 2021-01-06 | 3,095 | 3,160 | 3,065 | 3,115 | 182,600 | 3,115 |
| 2021-01-05 | 3,060 | 3,105 | 2,987 | 3,100 | 111,800 | 3,100 |
| 2021-01-04 | 3,120 | 3,120 | 2,991 | 3,020 | 105,300 | 3,020 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
