4951 エステー(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 | 1,525 | 1,544 | 1,524 | 1,537 | 20,400 | 1,537 |
| 2021-12-29 | 1,500 | 1,528 | 1,495 | 1,528 | 54,900 | 1,528 |
| 2021-12-28 | 1,479 | 1,504 | 1,479 | 1,504 | 43,700 | 1,504 |
| 2021-12-27 | 1,497 | 1,497 | 1,470 | 1,475 | 49,200 | 1,475 |
| 2021-12-24 | 1,501 | 1,501 | 1,496 | 1,499 | 28,400 | 1,499 |
| 2021-12-23 | 1,501 | 1,508 | 1,498 | 1,498 | 24,600 | 1,498 |
| 2021-12-22 | 1,502 | 1,507 | 1,495 | 1,498 | 26,200 | 1,498 |
| 2021-12-21 | 1,520 | 1,523 | 1,500 | 1,502 | 23,400 | 1,502 |
| 2021-12-20 | 1,514 | 1,519 | 1,509 | 1,511 | 28,600 | 1,511 |
| 2021-12-17 | 1,539 | 1,542 | 1,511 | 1,511 | 58,300 | 1,511 |
| 2021-12-16 | 1,530 | 1,545 | 1,530 | 1,535 | 32,800 | 1,535 |
| 2021-12-15 | 1,545 | 1,558 | 1,530 | 1,530 | 28,200 | 1,530 |
| 2021-12-14 | 1,554 | 1,563 | 1,545 | 1,549 | 26,200 | 1,549 |
| 2021-12-13 | 1,570 | 1,573 | 1,548 | 1,554 | 21,700 | 1,554 |
| 2021-12-10 | 1,564 | 1,564 | 1,551 | 1,556 | 27,300 | 1,556 |
| 2021-12-09 | 1,555 | 1,561 | 1,551 | 1,559 | 13,700 | 1,559 |
| 2021-12-08 | 1,570 | 1,574 | 1,553 | 1,554 | 35,200 | 1,554 |
| 2021-12-07 | 1,556 | 1,569 | 1,549 | 1,568 | 61,000 | 1,568 |
| 2021-12-06 | 1,530 | 1,542 | 1,530 | 1,538 | 29,700 | 1,538 |
| 2021-12-03 | 1,502 | 1,530 | 1,502 | 1,525 | 22,900 | 1,525 |
| 2021-12-02 | 1,496 | 1,528 | 1,495 | 1,501 | 47,100 | 1,501 |
| 2021-12-01 | 1,513 | 1,522 | 1,500 | 1,500 | 83,300 | 1,500 |
| 2021-11-30 | 1,513 | 1,537 | 1,498 | 1,537 | 496,400 | 1,537 |
| 2021-11-29 | 1,500 | 1,524 | 1,496 | 1,517 | 106,000 | 1,517 |
| 2021-11-26 | 1,534 | 1,534 | 1,511 | 1,520 | 61,900 | 1,520 |
| 2021-11-25 | 1,555 | 1,556 | 1,549 | 1,551 | 33,800 | 1,551 |
| 2021-11-24 | 1,545 | 1,553 | 1,540 | 1,547 | 58,300 | 1,547 |
| 2021-11-22 | 1,539 | 1,551 | 1,535 | 1,547 | 31,400 | 1,547 |
| 2021-11-19 | 1,543 | 1,553 | 1,532 | 1,549 | 46,300 | 1,549 |
| 2021-11-18 | 1,512 | 1,547 | 1,509 | 1,541 | 60,900 | 1,541 |
| 2021-11-17 | 1,538 | 1,538 | 1,510 | 1,510 | 50,700 | 1,510 |
| 2021-11-16 | 1,548 | 1,550 | 1,537 | 1,541 | 48,600 | 1,541 |
| 2021-11-15 | 1,566 | 1,566 | 1,549 | 1,549 | 71,700 | 1,549 |
| 2021-11-12 | 1,576 | 1,584 | 1,555 | 1,566 | 89,400 | 1,566 |
| 2021-11-11 | 1,586 | 1,586 | 1,576 | 1,576 | 33,700 | 1,576 |
| 2021-11-10 | 1,592 | 1,595 | 1,585 | 1,587 | 24,700 | 1,587 |
| 2021-11-09 | 1,615 | 1,615 | 1,588 | 1,593 | 64,400 | 1,593 |
| 2021-11-08 | 1,619 | 1,619 | 1,604 | 1,604 | 30,600 | 1,604 |
| 2021-11-05 | 1,613 | 1,623 | 1,605 | 1,611 | 65,700 | 1,611 |
| 2021-11-04 | 1,611 | 1,669 | 1,606 | 1,669 | 89,200 | 1,669 |
| 2021-11-02 | 1,620 | 1,624 | 1,605 | 1,609 | 55,900 | 1,609 |
| 2021-11-01 | 1,638 | 1,643 | 1,616 | 1,620 | 50,700 | 1,620 |
| 2021-10-29 | 1,640 | 1,640 | 1,616 | 1,616 | 73,000 | 1,616 |
| 2021-10-28 | 1,680 | 1,684 | 1,636 | 1,637 | 104,600 | 1,637 |
| 2021-10-27 | 1,689 | 1,710 | 1,685 | 1,709 | 30,100 | 1,709 |
| 2021-10-26 | 1,687 | 1,692 | 1,680 | 1,680 | 9,200 | 1,680 |
| 2021-10-25 | 1,695 | 1,695 | 1,675 | 1,675 | 32,000 | 1,675 |
| 2021-10-22 | 1,700 | 1,709 | 1,695 | 1,699 | 20,600 | 1,699 |
| 2021-10-21 | 1,706 | 1,715 | 1,700 | 1,700 | 12,600 | 1,700 |
| 2021-10-20 | 1,721 | 1,729 | 1,702 | 1,702 | 13,200 | 1,702 |
| 2021-10-19 | 1,708 | 1,717 | 1,706 | 1,712 | 16,200 | 1,712 |
| 2021-10-18 | 1,713 | 1,718 | 1,705 | 1,706 | 13,200 | 1,706 |
| 2021-10-15 | 1,698 | 1,716 | 1,698 | 1,715 | 14,200 | 1,715 |
| 2021-10-14 | 1,702 | 1,709 | 1,698 | 1,698 | 19,900 | 1,698 |
| 2021-10-13 | 1,704 | 1,712 | 1,704 | 1,705 | 13,400 | 1,705 |
| 2021-10-12 | 1,715 | 1,732 | 1,705 | 1,705 | 13,800 | 1,705 |
| 2021-10-11 | 1,714 | 1,724 | 1,710 | 1,723 | 8,600 | 1,723 |
| 2021-10-08 | 1,725 | 1,733 | 1,714 | 1,714 | 11,500 | 1,714 |
| 2021-10-07 | 1,714 | 1,733 | 1,707 | 1,708 | 14,600 | 1,708 |
| 2021-10-06 | 1,710 | 1,747 | 1,707 | 1,714 | 21,400 | 1,714 |
| 2021-10-05 | 1,721 | 1,735 | 1,705 | 1,705 | 25,900 | 1,705 |
| 2021-10-04 | 1,750 | 1,750 | 1,721 | 1,723 | 18,300 | 1,723 |
| 2021-10-01 | 1,774 | 1,776 | 1,736 | 1,739 | 24,600 | 1,739 |
| 2021-09-30 | 1,757 | 1,791 | 1,757 | 1,779 | 33,200 | 1,779 |
| 2021-09-29 | 1,760 | 1,771 | 1,735 | 1,749 | 57,700 | 1,749 |
| 2021-09-28 | 1,805 | 1,805 | 1,782 | 1,804 | 93,300 | 1,804 |
| 2021-09-27 | 1,839 | 1,840 | 1,813 | 1,813 | 48,700 | 1,813 |
| 2021-09-24 | 1,830 | 1,838 | 1,822 | 1,838 | 36,700 | 1,838 |
| 2021-09-22 | 1,831 | 1,844 | 1,813 | 1,813 | 27,000 | 1,813 |
| 2021-09-21 | 1,825 | 1,844 | 1,823 | 1,828 | 31,200 | 1,828 |
| 2021-09-17 | 1,838 | 1,878 | 1,828 | 1,878 | 50,100 | 1,878 |
| 2021-09-16 | 1,842 | 1,842 | 1,821 | 1,837 | 22,100 | 1,837 |
| 2021-09-15 | 1,850 | 1,859 | 1,835 | 1,845 | 25,200 | 1,845 |
| 2021-09-14 | 1,853 | 1,860 | 1,834 | 1,860 | 31,500 | 1,860 |
| 2021-09-13 | 1,842 | 1,855 | 1,832 | 1,854 | 26,900 | 1,854 |
| 2021-09-10 | 1,828 | 1,850 | 1,825 | 1,850 | 29,400 | 1,850 |
| 2021-09-09 | 1,840 | 1,840 | 1,817 | 1,827 | 22,600 | 1,827 |
| 2021-09-08 | 1,820 | 1,840 | 1,820 | 1,840 | 29,500 | 1,840 |
| 2021-09-07 | 1,812 | 1,823 | 1,802 | 1,823 | 24,700 | 1,823 |
| 2021-09-06 | 1,800 | 1,806 | 1,785 | 1,806 | 17,800 | 1,806 |
| 2021-09-03 | 1,776 | 1,790 | 1,769 | 1,790 | 20,000 | 1,790 |
| 2021-09-02 | 1,799 | 1,799 | 1,776 | 1,778 | 13,300 | 1,778 |
| 2021-09-01 | 1,800 | 1,804 | 1,786 | 1,796 | 14,400 | 1,796 |
| 2021-08-31 | 1,790 | 1,818 | 1,775 | 1,799 | 26,800 | 1,799 |
| 2021-08-30 | 1,768 | 1,791 | 1,768 | 1,791 | 20,600 | 1,791 |
| 2021-08-27 | 1,758 | 1,760 | 1,747 | 1,759 | 13,000 | 1,759 |
| 2021-08-26 | 1,756 | 1,758 | 1,741 | 1,753 | 10,200 | 1,753 |
| 2021-08-25 | 1,740 | 1,757 | 1,740 | 1,754 | 14,100 | 1,754 |
| 2021-08-24 | 1,748 | 1,761 | 1,739 | 1,739 | 25,000 | 1,739 |
| 2021-08-23 | 1,730 | 1,758 | 1,730 | 1,757 | 29,100 | 1,757 |
| 2021-08-20 | 1,742 | 1,753 | 1,730 | 1,730 | 11,800 | 1,730 |
| 2021-08-19 | 1,731 | 1,742 | 1,730 | 1,730 | 5,000 | 1,730 |
| 2021-08-18 | 1,738 | 1,747 | 1,727 | 1,747 | 13,300 | 1,747 |
| 2021-08-17 | 1,736 | 1,745 | 1,732 | 1,733 | 10,300 | 1,733 |
| 2021-08-16 | 1,750 | 1,750 | 1,730 | 1,730 | 17,400 | 1,730 |
| 2021-08-13 | 1,771 | 1,771 | 1,740 | 1,740 | 22,000 | 1,740 |
| 2021-08-12 | 1,765 | 1,785 | 1,762 | 1,776 | 22,000 | 1,776 |
| 2021-08-11 | 1,752 | 1,760 | 1,747 | 1,758 | 6,900 | 1,758 |
| 2021-08-10 | 1,760 | 1,764 | 1,747 | 1,752 | 13,400 | 1,752 |
| 2021-08-06 | 1,746 | 1,755 | 1,738 | 1,755 | 9,000 | 1,755 |
| 2021-08-05 | 1,757 | 1,758 | 1,740 | 1,740 | 16,900 | 1,740 |
| 2021-08-04 | 1,763 | 1,766 | 1,736 | 1,766 | 21,300 | 1,766 |
| 2021-08-03 | 1,772 | 1,772 | 1,755 | 1,757 | 6,600 | 1,757 |
| 2021-08-02 | 1,765 | 1,790 | 1,757 | 1,779 | 45,400 | 1,779 |
| 2021-07-30 | 1,740 | 1,762 | 1,732 | 1,732 | 25,900 | 1,732 |
| 2021-07-29 | 1,792 | 1,792 | 1,733 | 1,741 | 41,300 | 1,741 |
| 2021-07-28 | 1,740 | 1,799 | 1,735 | 1,792 | 89,200 | 1,792 |
| 2021-07-27 | 1,737 | 1,751 | 1,731 | 1,734 | 22,200 | 1,734 |
| 2021-07-26 | 1,756 | 1,756 | 1,732 | 1,737 | 17,000 | 1,737 |
| 2021-07-21 | 1,717 | 1,752 | 1,706 | 1,752 | 20,400 | 1,752 |
| 2021-07-20 | 1,710 | 1,713 | 1,701 | 1,701 | 21,000 | 1,701 |
| 2021-07-19 | 1,712 | 1,730 | 1,712 | 1,712 | 13,000 | 1,712 |
| 2021-07-16 | 1,730 | 1,743 | 1,720 | 1,720 | 23,500 | 1,720 |
| 2021-07-15 | 1,759 | 1,769 | 1,733 | 1,733 | 19,900 | 1,733 |
| 2021-07-14 | 1,753 | 1,758 | 1,750 | 1,750 | 15,200 | 1,750 |
| 2021-07-13 | 1,729 | 1,768 | 1,727 | 1,759 | 37,400 | 1,759 |
| 2021-07-12 | 1,720 | 1,729 | 1,707 | 1,721 | 23,300 | 1,721 |
| 2021-07-09 | 1,711 | 1,711 | 1,682 | 1,698 | 48,000 | 1,698 |
| 2021-07-08 | 1,745 | 1,748 | 1,711 | 1,711 | 30,000 | 1,711 |
| 2021-07-07 | 1,730 | 1,755 | 1,729 | 1,742 | 24,300 | 1,742 |
| 2021-07-06 | 1,728 | 1,737 | 1,723 | 1,729 | 11,400 | 1,729 |
| 2021-07-05 | 1,753 | 1,753 | 1,721 | 1,728 | 37,800 | 1,728 |
| 2021-07-02 | 1,732 | 1,761 | 1,732 | 1,757 | 10,300 | 1,757 |
| 2021-07-01 | 1,728 | 1,740 | 1,725 | 1,731 | 15,300 | 1,731 |
| 2021-06-30 | 1,748 | 1,751 | 1,730 | 1,730 | 16,300 | 1,730 |
| 2021-06-29 | 1,741 | 1,748 | 1,732 | 1,738 | 23,400 | 1,738 |
| 2021-06-28 | 1,761 | 1,761 | 1,737 | 1,745 | 30,800 | 1,745 |
| 2021-06-25 | 1,764 | 1,764 | 1,753 | 1,758 | 16,000 | 1,758 |
| 2021-06-24 | 1,750 | 1,764 | 1,747 | 1,750 | 16,000 | 1,750 |
| 2021-06-23 | 1,778 | 1,785 | 1,753 | 1,759 | 18,500 | 1,759 |
| 2021-06-22 | 1,767 | 1,777 | 1,753 | 1,777 | 17,400 | 1,777 |
| 2021-06-21 | 1,773 | 1,773 | 1,734 | 1,738 | 34,000 | 1,738 |
| 2021-06-18 | 1,793 | 1,793 | 1,778 | 1,778 | 14,500 | 1,778 |
| 2021-06-17 | 1,789 | 1,792 | 1,779 | 1,780 | 14,600 | 1,780 |
| 2021-06-16 | 1,782 | 1,792 | 1,777 | 1,792 | 17,500 | 1,792 |
| 2021-06-15 | 1,792 | 1,793 | 1,782 | 1,782 | 11,600 | 1,782 |
| 2021-06-14 | 1,800 | 1,800 | 1,790 | 1,791 | 7,700 | 1,791 |
| 2021-06-11 | 1,798 | 1,804 | 1,786 | 1,786 | 16,900 | 1,786 |
| 2021-06-10 | 1,779 | 1,799 | 1,779 | 1,798 | 16,200 | 1,798 |
| 2021-06-09 | 1,772 | 1,789 | 1,767 | 1,780 | 14,000 | 1,780 |
| 2021-06-08 | 1,763 | 1,773 | 1,763 | 1,772 | 11,700 | 1,772 |
| 2021-06-07 | 1,781 | 1,785 | 1,763 | 1,763 | 21,300 | 1,763 |
| 2021-06-04 | 1,772 | 1,781 | 1,770 | 1,781 | 11,100 | 1,781 |
| 2021-06-03 | 1,764 | 1,778 | 1,761 | 1,775 | 13,600 | 1,775 |
| 2021-06-02 | 1,764 | 1,770 | 1,746 | 1,763 | 25,900 | 1,763 |
| 2021-06-01 | 1,742 | 1,763 | 1,733 | 1,754 | 23,300 | 1,754 |
| 2021-05-31 | 1,765 | 1,772 | 1,727 | 1,727 | 29,800 | 1,727 |
| 2021-05-28 | 1,763 | 1,769 | 1,744 | 1,765 | 34,800 | 1,765 |
| 2021-05-27 | 1,780 | 1,780 | 1,728 | 1,728 | 55,100 | 1,728 |
| 2021-05-26 | 1,788 | 1,793 | 1,781 | 1,781 | 11,100 | 1,781 |
| 2021-05-25 | 1,824 | 1,824 | 1,786 | 1,788 | 23,400 | 1,788 |
| 2021-05-24 | 1,808 | 1,823 | 1,804 | 1,816 | 11,500 | 1,816 |
| 2021-05-21 | 1,818 | 1,825 | 1,807 | 1,809 | 11,600 | 1,809 |
| 2021-05-20 | 1,807 | 1,829 | 1,807 | 1,818 | 9,000 | 1,818 |
| 2021-05-19 | 1,811 | 1,822 | 1,805 | 1,807 | 16,500 | 1,807 |
| 2021-05-18 | 1,818 | 1,823 | 1,810 | 1,817 | 23,400 | 1,817 |
| 2021-05-17 | 1,829 | 1,832 | 1,800 | 1,800 | 21,500 | 1,800 |
| 2021-05-14 | 1,803 | 1,821 | 1,791 | 1,811 | 14,000 | 1,811 |
| 2021-05-13 | 1,795 | 1,805 | 1,780 | 1,780 | 28,500 | 1,780 |
| 2021-05-12 | 1,810 | 1,827 | 1,797 | 1,797 | 29,100 | 1,797 |
| 2021-05-11 | 1,843 | 1,844 | 1,803 | 1,804 | 30,400 | 1,804 |
| 2021-05-10 | 1,848 | 1,854 | 1,841 | 1,843 | 10,600 | 1,843 |
| 2021-05-07 | 1,825 | 1,854 | 1,825 | 1,844 | 24,900 | 1,844 |
| 2021-05-06 | 1,825 | 1,830 | 1,809 | 1,809 | 28,800 | 1,809 |
| 2021-04-30 | 1,860 | 1,861 | 1,807 | 1,812 | 55,800 | 1,812 |
| 2021-04-28 | 1,880 | 1,950 | 1,860 | 1,860 | 77,600 | 1,860 |
| 2021-04-27 | 1,876 | 1,877 | 1,862 | 1,865 | 18,200 | 1,865 |
| 2021-04-26 | 1,912 | 1,912 | 1,876 | 1,876 | 23,700 | 1,876 |
| 2021-04-23 | 1,898 | 1,922 | 1,890 | 1,913 | 18,700 | 1,913 |
| 2021-04-22 | 1,879 | 1,907 | 1,879 | 1,907 | 13,000 | 1,907 |
| 2021-04-21 | 1,866 | 1,885 | 1,865 | 1,873 | 24,000 | 1,873 |
| 2021-04-20 | 1,888 | 1,897 | 1,879 | 1,879 | 18,700 | 1,879 |
| 2021-04-19 | 1,903 | 1,909 | 1,892 | 1,900 | 16,900 | 1,900 |
| 2021-04-16 | 1,907 | 1,913 | 1,900 | 1,903 | 16,600 | 1,903 |
| 2021-04-15 | 1,940 | 1,940 | 1,909 | 1,911 | 21,300 | 1,911 |
| 2021-04-14 | 1,941 | 1,942 | 1,927 | 1,938 | 14,500 | 1,938 |
| 2021-04-13 | 1,942 | 1,962 | 1,933 | 1,944 | 13,200 | 1,944 |
| 2021-04-12 | 1,932 | 1,943 | 1,923 | 1,937 | 14,800 | 1,937 |
| 2021-04-09 | 1,932 | 1,951 | 1,919 | 1,936 | 30,900 | 1,936 |
| 2021-04-08 | 1,941 | 1,941 | 1,922 | 1,935 | 28,000 | 1,935 |
| 2021-04-07 | 1,932 | 1,965 | 1,921 | 1,960 | 25,100 | 1,960 |
| 2021-04-06 | 1,952 | 1,967 | 1,934 | 1,943 | 23,400 | 1,943 |
| 2021-04-05 | 1,964 | 1,964 | 1,944 | 1,957 | 17,600 | 1,957 |
| 2021-04-02 | 1,986 | 1,993 | 1,960 | 1,964 | 11,000 | 1,964 |
| 2021-04-01 | 1,951 | 1,987 | 1,934 | 1,977 | 35,100 | 1,977 |
| 2021-03-31 | 2,014 | 2,014 | 1,955 | 1,955 | 45,600 | 1,955 |
| 2021-03-30 | 2,030 | 2,031 | 2,008 | 2,022 | 59,100 | 2,022 |
| 2021-03-29 | 2,063 | 2,083 | 2,056 | 2,073 | 82,400 | 2,073 |
| 2021-03-26 | 2,018 | 2,055 | 2,007 | 2,055 | 52,600 | 2,055 |
| 2021-03-25 | 2,002 | 2,027 | 2,001 | 2,017 | 24,200 | 2,017 |
| 2021-03-24 | 2,020 | 2,029 | 2,004 | 2,004 | 33,500 | 2,004 |
| 2021-03-23 | 2,035 | 2,042 | 2,026 | 2,034 | 28,200 | 2,034 |
| 2021-03-22 | 2,042 | 2,043 | 2,013 | 2,033 | 45,900 | 2,033 |
| 2021-03-19 | 2,052 | 2,069 | 2,033 | 2,041 | 52,100 | 2,041 |
| 2021-03-18 | 2,048 | 2,076 | 2,020 | 2,069 | 52,800 | 2,069 |
| 2021-03-17 | 2,027 | 2,030 | 1,995 | 2,030 | 27,100 | 2,030 |
| 2021-03-16 | 1,988 | 2,034 | 1,987 | 2,027 | 38,100 | 2,027 |
| 2021-03-15 | 1,958 | 2,010 | 1,946 | 2,010 | 43,800 | 2,010 |
| 2021-03-12 | 1,952 | 1,968 | 1,938 | 1,958 | 49,700 | 1,958 |
| 2021-03-11 | 1,956 | 1,987 | 1,945 | 1,981 | 47,200 | 1,981 |
| 2021-03-10 | 1,976 | 1,976 | 1,941 | 1,968 | 39,700 | 1,968 |
| 2021-03-09 | 1,940 | 1,978 | 1,933 | 1,978 | 59,100 | 1,978 |
| 2021-03-08 | 1,921 | 1,939 | 1,912 | 1,936 | 49,700 | 1,936 |
| 2021-03-05 | 1,882 | 1,920 | 1,873 | 1,920 | 49,300 | 1,920 |
| 2021-03-04 | 1,885 | 1,897 | 1,860 | 1,897 | 36,100 | 1,897 |
| 2021-03-03 | 1,907 | 1,907 | 1,882 | 1,898 | 30,500 | 1,898 |
| 2021-03-02 | 1,915 | 1,926 | 1,880 | 1,916 | 37,800 | 1,916 |
| 2021-03-01 | 1,870 | 1,906 | 1,870 | 1,897 | 33,200 | 1,897 |
| 2021-02-26 | 1,893 | 1,903 | 1,860 | 1,860 | 57,600 | 1,860 |
| 2021-02-25 | 1,932 | 1,932 | 1,885 | 1,896 | 49,500 | 1,896 |
| 2021-02-24 | 1,976 | 1,976 | 1,921 | 1,921 | 47,300 | 1,921 |
| 2021-02-22 | 1,961 | 1,977 | 1,961 | 1,973 | 12,700 | 1,973 |
| 2021-02-19 | 1,982 | 1,986 | 1,953 | 1,961 | 20,300 | 1,961 |
| 2021-02-18 | 2,010 | 2,022 | 1,981 | 1,988 | 25,700 | 1,988 |
| 2021-02-17 | 2,041 | 2,050 | 2,016 | 2,016 | 17,800 | 2,016 |
| 2021-02-16 | 2,064 | 2,067 | 2,042 | 2,054 | 16,600 | 2,054 |
| 2021-02-15 | 2,070 | 2,070 | 2,052 | 2,060 | 12,600 | 2,060 |
| 2021-02-12 | 2,067 | 2,067 | 2,049 | 2,055 | 14,900 | 2,055 |
| 2021-02-10 | 2,086 | 2,086 | 2,053 | 2,054 | 19,400 | 2,054 |
| 2021-02-09 | 2,080 | 2,095 | 2,067 | 2,075 | 22,500 | 2,075 |
| 2021-02-08 | 2,030 | 2,080 | 2,026 | 2,080 | 42,600 | 2,080 |
| 2021-02-05 | 2,001 | 2,014 | 1,992 | 2,014 | 13,500 | 2,014 |
| 2021-02-04 | 1,996 | 2,005 | 1,985 | 1,997 | 22,100 | 1,997 |
| 2021-02-03 | 1,987 | 2,007 | 1,985 | 1,985 | 17,200 | 1,985 |
| 2021-02-02 | 1,998 | 1,998 | 1,979 | 1,987 | 24,200 | 1,987 |
| 2021-02-01 | 2,009 | 2,025 | 1,997 | 1,998 | 17,800 | 1,998 |
| 2021-01-29 | 2,000 | 2,019 | 1,984 | 2,003 | 27,500 | 2,003 |
| 2021-01-28 | 2,003 | 2,040 | 1,984 | 2,010 | 70,100 | 2,010 |
| 2021-01-27 | 1,990 | 2,007 | 1,986 | 2,007 | 18,900 | 2,007 |
| 2021-01-26 | 1,991 | 1,991 | 1,970 | 1,978 | 15,900 | 1,978 |
| 2021-01-25 | 1,977 | 1,993 | 1,965 | 1,985 | 24,000 | 1,985 |
| 2021-01-22 | 1,960 | 1,976 | 1,945 | 1,954 | 30,900 | 1,954 |
| 2021-01-21 | 1,954 | 1,979 | 1,950 | 1,975 | 32,700 | 1,975 |
| 2021-01-20 | 1,950 | 1,974 | 1,931 | 1,954 | 19,600 | 1,954 |
| 2021-01-19 | 1,982 | 1,982 | 1,950 | 1,950 | 18,500 | 1,950 |
| 2021-01-18 | 1,986 | 2,005 | 1,976 | 1,976 | 12,000 | 1,976 |
| 2021-01-15 | 2,005 | 2,011 | 1,983 | 1,986 | 19,200 | 1,986 |
| 2021-01-14 | 2,000 | 2,021 | 1,998 | 2,011 | 18,600 | 2,011 |
| 2021-01-13 | 1,981 | 2,016 | 1,980 | 2,010 | 27,800 | 2,010 |
| 2021-01-12 | 1,984 | 1,988 | 1,953 | 1,988 | 34,700 | 1,988 |
| 2021-01-08 | 1,964 | 1,988 | 1,950 | 1,984 | 28,900 | 1,984 |
| 2021-01-07 | 1,941 | 1,974 | 1,936 | 1,974 | 29,600 | 1,974 |
| 2021-01-06 | 1,907 | 1,939 | 1,903 | 1,935 | 19,300 | 1,935 |
| 2021-01-05 | 1,945 | 1,945 | 1,901 | 1,907 | 34,600 | 1,907 |
| 2021-01-04 | 1,957 | 2,015 | 1,917 | 1,949 | 56,700 | 1,949 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
