6928 (株)エノモト 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 | 1,768 | 1,775 | 1,746 | 1,761 | 14,500 | 1,761 |
| 2021-12-29 | 1,750 | 1,770 | 1,748 | 1,768 | 25,900 | 1,768 |
| 2021-12-28 | 1,736 | 1,757 | 1,730 | 1,750 | 34,900 | 1,750 |
| 2021-12-27 | 1,721 | 1,734 | 1,700 | 1,727 | 35,100 | 1,727 |
| 2021-12-24 | 1,714 | 1,739 | 1,700 | 1,715 | 35,800 | 1,715 |
| 2021-12-23 | 1,679 | 1,709 | 1,672 | 1,696 | 27,700 | 1,696 |
| 2021-12-22 | 1,667 | 1,678 | 1,655 | 1,666 | 24,500 | 1,666 |
| 2021-12-21 | 1,660 | 1,678 | 1,631 | 1,665 | 32,200 | 1,665 |
| 2021-12-20 | 1,721 | 1,721 | 1,633 | 1,633 | 63,200 | 1,633 |
| 2021-12-17 | 1,722 | 1,751 | 1,720 | 1,729 | 43,700 | 1,729 |
| 2021-12-16 | 1,752 | 1,768 | 1,734 | 1,749 | 38,000 | 1,749 |
| 2021-12-15 | 1,730 | 1,765 | 1,719 | 1,737 | 51,300 | 1,737 |
| 2021-12-14 | 1,735 | 1,735 | 1,671 | 1,701 | 77,000 | 1,701 |
| 2021-12-13 | 1,721 | 1,742 | 1,694 | 1,706 | 69,600 | 1,706 |
| 2021-12-10 | 1,697 | 1,706 | 1,681 | 1,681 | 47,600 | 1,681 |
| 2021-12-09 | 1,725 | 1,744 | 1,700 | 1,702 | 24,900 | 1,702 |
| 2021-12-08 | 1,739 | 1,751 | 1,714 | 1,725 | 56,100 | 1,725 |
| 2021-12-07 | 1,680 | 1,716 | 1,680 | 1,715 | 38,400 | 1,715 |
| 2021-12-06 | 1,678 | 1,678 | 1,636 | 1,657 | 42,300 | 1,657 |
| 2021-12-03 | 1,687 | 1,687 | 1,640 | 1,678 | 41,700 | 1,678 |
| 2021-12-02 | 1,672 | 1,717 | 1,654 | 1,654 | 61,300 | 1,654 |
| 2021-12-01 | 1,691 | 1,715 | 1,653 | 1,703 | 70,800 | 1,703 |
| 2021-11-30 | 1,700 | 1,734 | 1,691 | 1,695 | 78,500 | 1,695 |
| 2021-11-29 | 1,722 | 1,741 | 1,659 | 1,660 | 77,600 | 1,660 |
| 2021-11-26 | 1,790 | 1,798 | 1,756 | 1,767 | 63,600 | 1,767 |
| 2021-11-25 | 1,816 | 1,819 | 1,786 | 1,790 | 24,000 | 1,790 |
| 2021-11-24 | 1,831 | 1,834 | 1,781 | 1,790 | 58,300 | 1,790 |
| 2021-11-22 | 1,851 | 1,857 | 1,825 | 1,850 | 39,600 | 1,850 |
| 2021-11-19 | 1,821 | 1,853 | 1,791 | 1,853 | 47,000 | 1,853 |
| 2021-11-18 | 1,853 | 1,856 | 1,809 | 1,825 | 58,000 | 1,825 |
| 2021-11-17 | 1,908 | 1,929 | 1,856 | 1,856 | 68,300 | 1,856 |
| 2021-11-16 | 1,889 | 1,914 | 1,861 | 1,908 | 46,100 | 1,908 |
| 2021-11-15 | 1,887 | 1,895 | 1,860 | 1,868 | 42,600 | 1,868 |
| 2021-11-12 | 1,926 | 1,981 | 1,878 | 1,883 | 135,000 | 1,883 |
| 2021-11-11 | 1,880 | 1,928 | 1,873 | 1,901 | 53,500 | 1,901 |
| 2021-11-10 | 1,810 | 1,883 | 1,791 | 1,880 | 66,300 | 1,880 |
| 2021-11-09 | 1,770 | 1,826 | 1,770 | 1,810 | 59,200 | 1,810 |
| 2021-11-08 | 1,846 | 1,846 | 1,767 | 1,767 | 70,500 | 1,767 |
| 2021-11-05 | 1,850 | 1,850 | 1,806 | 1,820 | 30,900 | 1,820 |
| 2021-11-04 | 1,816 | 1,845 | 1,801 | 1,839 | 50,300 | 1,839 |
| 2021-11-02 | 1,816 | 1,857 | 1,792 | 1,799 | 50,900 | 1,799 |
| 2021-11-01 | 1,801 | 1,837 | 1,751 | 1,816 | 158,100 | 1,816 |
| 2021-10-29 | 2,007 | 2,035 | 1,706 | 1,764 | 349,700 | 1,764 |
| 2021-10-28 | 1,938 | 2,020 | 1,927 | 2,010 | 161,700 | 2,010 |
| 2021-10-27 | 1,918 | 1,947 | 1,892 | 1,942 | 66,000 | 1,942 |
| 2021-10-26 | 1,850 | 1,908 | 1,850 | 1,901 | 40,000 | 1,901 |
| 2021-10-25 | 1,831 | 1,856 | 1,831 | 1,856 | 20,700 | 1,856 |
| 2021-10-22 | 1,821 | 1,857 | 1,808 | 1,844 | 19,900 | 1,844 |
| 2021-10-21 | 1,914 | 1,923 | 1,812 | 1,819 | 56,900 | 1,819 |
| 2021-10-20 | 1,914 | 1,923 | 1,865 | 1,875 | 36,700 | 1,875 |
| 2021-10-19 | 1,863 | 1,905 | 1,863 | 1,895 | 40,500 | 1,895 |
| 2021-10-18 | 1,868 | 1,868 | 1,839 | 1,857 | 34,000 | 1,857 |
| 2021-10-15 | 1,781 | 1,833 | 1,781 | 1,828 | 48,900 | 1,828 |
| 2021-10-14 | 1,733 | 1,759 | 1,733 | 1,756 | 17,600 | 1,756 |
| 2021-10-13 | 1,772 | 1,772 | 1,739 | 1,752 | 29,200 | 1,752 |
| 2021-10-12 | 1,778 | 1,779 | 1,756 | 1,773 | 24,200 | 1,773 |
| 2021-10-11 | 1,754 | 1,792 | 1,743 | 1,782 | 34,100 | 1,782 |
| 2021-10-08 | 1,758 | 1,789 | 1,746 | 1,747 | 39,500 | 1,747 |
| 2021-10-07 | 1,706 | 1,767 | 1,706 | 1,729 | 37,000 | 1,729 |
| 2021-10-06 | 1,730 | 1,784 | 1,703 | 1,708 | 38,900 | 1,708 |
| 2021-10-05 | 1,697 | 1,746 | 1,677 | 1,718 | 81,600 | 1,718 |
| 2021-10-04 | 1,820 | 1,838 | 1,722 | 1,730 | 78,800 | 1,730 |
| 2021-10-01 | 1,816 | 1,852 | 1,797 | 1,799 | 53,800 | 1,799 |
| 2021-09-30 | 1,949 | 1,949 | 1,836 | 1,844 | 91,800 | 1,844 |
| 2021-09-29 | 1,921 | 1,967 | 1,913 | 1,950 | 91,500 | 1,950 |
| 2021-09-28 | 1,920 | 1,986 | 1,898 | 1,981 | 182,900 | 1,981 |
| 2021-09-27 | 1,892 | 1,914 | 1,880 | 1,911 | 76,800 | 1,911 |
| 2021-09-24 | 1,855 | 1,898 | 1,848 | 1,876 | 68,200 | 1,876 |
| 2021-09-22 | 1,848 | 1,859 | 1,777 | 1,803 | 67,800 | 1,803 |
| 2021-09-21 | 1,831 | 1,878 | 1,830 | 1,860 | 46,500 | 1,860 |
| 2021-09-17 | 1,861 | 1,908 | 1,847 | 1,904 | 70,500 | 1,904 |
| 2021-09-16 | 1,918 | 1,920 | 1,833 | 1,862 | 69,100 | 1,862 |
| 2021-09-15 | 1,861 | 1,930 | 1,861 | 1,901 | 87,300 | 1,901 |
| 2021-09-14 | 1,889 | 1,911 | 1,853 | 1,901 | 98,300 | 1,901 |
| 2021-09-13 | 1,796 | 1,883 | 1,790 | 1,881 | 146,100 | 1,881 |
| 2021-09-10 | 1,749 | 1,790 | 1,744 | 1,790 | 69,800 | 1,790 |
| 2021-09-09 | 1,734 | 1,752 | 1,719 | 1,744 | 30,900 | 1,744 |
| 2021-09-08 | 1,730 | 1,751 | 1,722 | 1,748 | 40,900 | 1,748 |
| 2021-09-07 | 1,744 | 1,746 | 1,712 | 1,735 | 41,700 | 1,735 |
| 2021-09-06 | 1,740 | 1,747 | 1,716 | 1,744 | 36,800 | 1,744 |
| 2021-09-03 | 1,680 | 1,714 | 1,663 | 1,705 | 49,300 | 1,705 |
| 2021-09-02 | 1,667 | 1,693 | 1,639 | 1,680 | 84,600 | 1,680 |
| 2021-09-01 | 1,590 | 1,627 | 1,590 | 1,627 | 19,800 | 1,627 |
| 2021-08-31 | 1,589 | 1,597 | 1,579 | 1,581 | 26,600 | 1,581 |
| 2021-08-30 | 1,595 | 1,595 | 1,576 | 1,589 | 16,500 | 1,589 |
| 2021-08-27 | 1,545 | 1,570 | 1,535 | 1,560 | 20,400 | 1,560 |
| 2021-08-26 | 1,525 | 1,560 | 1,525 | 1,558 | 18,800 | 1,558 |
| 2021-08-25 | 1,566 | 1,572 | 1,524 | 1,536 | 28,300 | 1,536 |
| 2021-08-24 | 1,507 | 1,540 | 1,498 | 1,540 | 68,200 | 1,540 |
| 2021-08-23 | 1,480 | 1,540 | 1,480 | 1,497 | 85,300 | 1,497 |
| 2021-08-20 | 1,523 | 1,549 | 1,483 | 1,487 | 70,800 | 1,487 |
| 2021-08-19 | 1,620 | 1,620 | 1,536 | 1,536 | 68,100 | 1,536 |
| 2021-08-18 | 1,605 | 1,627 | 1,578 | 1,620 | 29,600 | 1,620 |
| 2021-08-17 | 1,630 | 1,652 | 1,608 | 1,609 | 35,000 | 1,609 |
| 2021-08-16 | 1,680 | 1,680 | 1,604 | 1,624 | 77,100 | 1,624 |
| 2021-08-13 | 1,695 | 1,696 | 1,661 | 1,684 | 35,100 | 1,684 |
| 2021-08-12 | 1,703 | 1,710 | 1,693 | 1,695 | 26,000 | 1,695 |
| 2021-08-11 | 1,724 | 1,724 | 1,695 | 1,708 | 14,500 | 1,708 |
| 2021-08-10 | 1,683 | 1,722 | 1,683 | 1,717 | 26,400 | 1,717 |
| 2021-08-06 | 1,681 | 1,687 | 1,670 | 1,671 | 21,600 | 1,671 |
| 2021-08-05 | 1,674 | 1,701 | 1,674 | 1,696 | 30,500 | 1,696 |
| 2021-08-04 | 1,708 | 1,708 | 1,673 | 1,679 | 34,100 | 1,679 |
| 2021-08-03 | 1,714 | 1,729 | 1,700 | 1,717 | 23,800 | 1,717 |
| 2021-08-02 | 1,745 | 1,745 | 1,686 | 1,715 | 85,900 | 1,715 |
| 2021-07-30 | 1,731 | 1,735 | 1,708 | 1,717 | 26,300 | 1,717 |
| 2021-07-29 | 1,702 | 1,718 | 1,696 | 1,718 | 18,100 | 1,718 |
| 2021-07-28 | 1,718 | 1,718 | 1,681 | 1,693 | 24,100 | 1,693 |
| 2021-07-27 | 1,718 | 1,739 | 1,708 | 1,739 | 12,400 | 1,739 |
| 2021-07-26 | 1,698 | 1,718 | 1,690 | 1,710 | 17,700 | 1,710 |
| 2021-07-21 | 1,682 | 1,682 | 1,655 | 1,662 | 28,800 | 1,662 |
| 2021-07-20 | 1,682 | 1,690 | 1,642 | 1,645 | 47,900 | 1,645 |
| 2021-07-19 | 1,705 | 1,707 | 1,691 | 1,702 | 44,300 | 1,702 |
| 2021-07-16 | 1,711 | 1,719 | 1,701 | 1,714 | 23,700 | 1,714 |
| 2021-07-15 | 1,729 | 1,767 | 1,720 | 1,727 | 57,600 | 1,727 |
| 2021-07-14 | 1,730 | 1,749 | 1,721 | 1,741 | 22,400 | 1,741 |
| 2021-07-13 | 1,732 | 1,751 | 1,731 | 1,738 | 13,900 | 1,738 |
| 2021-07-12 | 1,730 | 1,745 | 1,716 | 1,732 | 28,700 | 1,732 |
| 2021-07-09 | 1,698 | 1,719 | 1,675 | 1,714 | 45,400 | 1,714 |
| 2021-07-08 | 1,740 | 1,743 | 1,708 | 1,708 | 32,300 | 1,708 |
| 2021-07-07 | 1,739 | 1,757 | 1,730 | 1,748 | 28,800 | 1,748 |
| 2021-07-06 | 1,740 | 1,766 | 1,728 | 1,765 | 32,900 | 1,765 |
| 2021-07-05 | 1,770 | 1,770 | 1,733 | 1,740 | 29,100 | 1,740 |
| 2021-07-02 | 1,722 | 1,764 | 1,710 | 1,758 | 37,200 | 1,758 |
| 2021-07-01 | 1,739 | 1,739 | 1,721 | 1,729 | 31,800 | 1,729 |
| 2021-06-30 | 1,736 | 1,751 | 1,734 | 1,743 | 20,600 | 1,743 |
| 2021-06-29 | 1,760 | 1,760 | 1,730 | 1,736 | 31,500 | 1,736 |
| 2021-06-28 | 1,771 | 1,789 | 1,764 | 1,771 | 24,800 | 1,771 |
| 2021-06-25 | 1,761 | 1,773 | 1,747 | 1,771 | 34,000 | 1,771 |
| 2021-06-24 | 1,747 | 1,762 | 1,736 | 1,761 | 20,500 | 1,761 |
| 2021-06-23 | 1,741 | 1,756 | 1,740 | 1,748 | 21,600 | 1,748 |
| 2021-06-22 | 1,745 | 1,758 | 1,733 | 1,756 | 27,900 | 1,756 |
| 2021-06-21 | 1,713 | 1,733 | 1,702 | 1,705 | 57,700 | 1,705 |
| 2021-06-18 | 1,801 | 1,818 | 1,760 | 1,765 | 39,000 | 1,765 |
| 2021-06-17 | 1,788 | 1,794 | 1,768 | 1,789 | 37,600 | 1,789 |
| 2021-06-16 | 1,747 | 1,778 | 1,727 | 1,772 | 39,300 | 1,772 |
| 2021-06-15 | 1,722 | 1,759 | 1,718 | 1,748 | 36,700 | 1,748 |
| 2021-06-14 | 1,720 | 1,732 | 1,700 | 1,722 | 29,600 | 1,722 |
| 2021-06-11 | 1,715 | 1,727 | 1,712 | 1,720 | 38,600 | 1,720 |
| 2021-06-10 | 1,742 | 1,742 | 1,719 | 1,731 | 30,200 | 1,731 |
| 2021-06-09 | 1,770 | 1,773 | 1,740 | 1,748 | 52,100 | 1,748 |
| 2021-06-08 | 1,790 | 1,799 | 1,770 | 1,770 | 26,500 | 1,770 |
| 2021-06-07 | 1,784 | 1,809 | 1,783 | 1,785 | 44,900 | 1,785 |
| 2021-06-04 | 1,760 | 1,780 | 1,746 | 1,766 | 30,500 | 1,766 |
| 2021-06-03 | 1,766 | 1,780 | 1,747 | 1,761 | 32,000 | 1,761 |
| 2021-06-02 | 1,757 | 1,777 | 1,745 | 1,766 | 44,100 | 1,766 |
| 2021-06-01 | 1,740 | 1,783 | 1,735 | 1,773 | 44,100 | 1,773 |
| 2021-05-31 | 1,767 | 1,773 | 1,744 | 1,750 | 38,200 | 1,750 |
| 2021-05-28 | 1,766 | 1,774 | 1,747 | 1,773 | 26,100 | 1,773 |
| 2021-05-27 | 1,752 | 1,764 | 1,737 | 1,740 | 46,400 | 1,740 |
| 2021-05-26 | 1,776 | 1,782 | 1,751 | 1,759 | 36,700 | 1,759 |
| 2021-05-25 | 1,778 | 1,794 | 1,755 | 1,777 | 42,200 | 1,777 |
| 2021-05-24 | 1,782 | 1,785 | 1,759 | 1,770 | 42,300 | 1,770 |
| 2021-05-21 | 1,813 | 1,829 | 1,782 | 1,782 | 78,400 | 1,782 |
| 2021-05-20 | 1,726 | 1,779 | 1,719 | 1,773 | 78,600 | 1,773 |
| 2021-05-19 | 1,708 | 1,751 | 1,693 | 1,728 | 67,500 | 1,728 |
| 2021-05-18 | 1,706 | 1,724 | 1,676 | 1,707 | 74,200 | 1,707 |
| 2021-05-17 | 1,706 | 1,717 | 1,668 | 1,678 | 68,600 | 1,678 |
| 2021-05-14 | 1,719 | 1,733 | 1,698 | 1,703 | 83,300 | 1,703 |
| 2021-05-13 | 1,700 | 1,723 | 1,678 | 1,690 | 155,500 | 1,690 |
| 2021-05-12 | 1,819 | 1,819 | 1,734 | 1,757 | 110,800 | 1,757 |
| 2021-05-11 | 1,824 | 1,834 | 1,786 | 1,790 | 101,300 | 1,790 |
| 2021-05-10 | 1,851 | 1,866 | 1,824 | 1,830 | 194,000 | 1,830 |
| 2021-05-07 | 1,951 | 1,966 | 1,931 | 1,952 | 112,100 | 1,952 |
| 2021-05-06 | 2,009 | 2,018 | 1,964 | 1,969 | 97,900 | 1,969 |
| 2021-04-30 | 2,047 | 2,053 | 2,004 | 2,039 | 49,600 | 2,039 |
| 2021-04-28 | 2,019 | 2,029 | 1,994 | 2,000 | 101,700 | 2,000 |
| 2021-04-27 | 2,080 | 2,080 | 2,036 | 2,036 | 59,500 | 2,036 |
| 2021-04-26 | 2,080 | 2,110 | 2,062 | 2,062 | 70,500 | 2,062 |
| 2021-04-23 | 2,115 | 2,135 | 2,087 | 2,092 | 72,800 | 2,092 |
| 2021-04-22 | 2,185 | 2,200 | 2,145 | 2,165 | 66,100 | 2,165 |
| 2021-04-21 | 2,180 | 2,195 | 2,111 | 2,135 | 115,400 | 2,135 |
| 2021-04-20 | 2,215 | 2,270 | 2,196 | 2,235 | 57,600 | 2,235 |
| 2021-04-19 | 2,180 | 2,280 | 2,165 | 2,255 | 97,400 | 2,255 |
| 2021-04-16 | 2,212 | 2,215 | 2,155 | 2,164 | 82,900 | 2,164 |
| 2021-04-15 | 2,171 | 2,237 | 2,141 | 2,200 | 87,600 | 2,200 |
| 2021-04-14 | 2,220 | 2,221 | 2,171 | 2,186 | 79,800 | 2,186 |
| 2021-04-13 | 2,229 | 2,250 | 2,198 | 2,221 | 73,100 | 2,221 |
| 2021-04-12 | 2,296 | 2,312 | 2,217 | 2,234 | 118,500 | 2,234 |
| 2021-04-09 | 2,369 | 2,380 | 2,282 | 2,288 | 128,100 | 2,288 |
| 2021-04-08 | 2,280 | 2,369 | 2,240 | 2,330 | 184,400 | 2,330 |
| 2021-04-07 | 2,154 | 2,311 | 2,145 | 2,309 | 285,600 | 2,309 |
| 2021-04-06 | 2,185 | 2,189 | 2,103 | 2,115 | 82,800 | 2,115 |
| 2021-04-05 | 2,248 | 2,248 | 2,174 | 2,187 | 75,500 | 2,187 |
| 2021-04-02 | 2,149 | 2,235 | 2,130 | 2,230 | 96,700 | 2,230 |
| 2021-04-01 | 2,091 | 2,155 | 2,091 | 2,127 | 46,800 | 2,127 |
| 2021-03-31 | 2,127 | 2,127 | 2,066 | 2,081 | 59,300 | 2,081 |
| 2021-03-30 | 2,091 | 2,145 | 2,086 | 2,127 | 37,700 | 2,127 |
| 2021-03-29 | 2,160 | 2,184 | 2,123 | 2,145 | 65,000 | 2,145 |
| 2021-03-26 | 2,140 | 2,168 | 2,108 | 2,148 | 45,900 | 2,148 |
| 2021-03-25 | 2,117 | 2,124 | 2,065 | 2,101 | 56,400 | 2,101 |
| 2021-03-24 | 2,127 | 2,152 | 2,080 | 2,117 | 85,400 | 2,117 |
| 2021-03-23 | 2,249 | 2,250 | 2,167 | 2,175 | 90,900 | 2,175 |
| 2021-03-22 | 2,184 | 2,254 | 2,160 | 2,214 | 118,300 | 2,214 |
| 2021-03-19 | 2,097 | 2,177 | 2,065 | 2,177 | 101,700 | 2,177 |
| 2021-03-18 | 2,134 | 2,150 | 2,087 | 2,115 | 66,300 | 2,115 |
| 2021-03-17 | 2,095 | 2,132 | 2,083 | 2,105 | 33,200 | 2,105 |
| 2021-03-16 | 2,107 | 2,119 | 2,073 | 2,093 | 75,100 | 2,093 |
| 2021-03-15 | 2,119 | 2,166 | 2,087 | 2,127 | 121,500 | 2,127 |
| 2021-03-12 | 2,020 | 2,082 | 2,005 | 2,082 | 104,200 | 2,082 |
| 2021-03-11 | 1,975 | 2,009 | 1,945 | 1,998 | 46,600 | 1,998 |
| 2021-03-10 | 2,016 | 2,016 | 1,945 | 1,956 | 87,900 | 1,956 |
| 2021-03-09 | 1,980 | 2,018 | 1,940 | 1,998 | 103,000 | 1,998 |
| 2021-03-08 | 2,009 | 2,045 | 1,938 | 2,001 | 166,800 | 2,001 |
| 2021-03-05 | 1,850 | 1,863 | 1,774 | 1,863 | 74,800 | 1,863 |
| 2021-03-04 | 1,927 | 1,927 | 1,863 | 1,878 | 63,700 | 1,878 |
| 2021-03-03 | 1,968 | 1,985 | 1,892 | 1,914 | 57,100 | 1,914 |
| 2021-03-02 | 1,914 | 1,940 | 1,880 | 1,933 | 57,000 | 1,933 |
| 2021-03-01 | 1,852 | 1,890 | 1,833 | 1,874 | 41,200 | 1,874 |
| 2021-02-26 | 1,863 | 1,880 | 1,812 | 1,827 | 100,800 | 1,827 |
| 2021-02-25 | 1,930 | 1,958 | 1,881 | 1,921 | 71,000 | 1,921 |
| 2021-02-24 | 1,940 | 2,004 | 1,890 | 1,930 | 222,000 | 1,930 |
| 2021-02-22 | 1,876 | 1,890 | 1,814 | 1,868 | 188,700 | 1,868 |
| 2021-02-19 | 1,715 | 1,797 | 1,713 | 1,796 | 91,100 | 1,796 |
| 2021-02-18 | 1,774 | 1,774 | 1,708 | 1,724 | 43,300 | 1,724 |
| 2021-02-17 | 1,756 | 1,778 | 1,745 | 1,774 | 32,200 | 1,774 |
| 2021-02-16 | 1,776 | 1,792 | 1,741 | 1,756 | 59,000 | 1,756 |
| 2021-02-15 | 1,816 | 1,841 | 1,780 | 1,800 | 55,400 | 1,800 |
| 2021-02-12 | 1,810 | 1,833 | 1,768 | 1,833 | 43,000 | 1,833 |
| 2021-02-10 | 1,844 | 1,876 | 1,804 | 1,825 | 89,300 | 1,825 |
| 2021-02-09 | 1,787 | 1,898 | 1,737 | 1,863 | 249,500 | 1,863 |
| 2021-02-08 | 1,737 | 1,798 | 1,694 | 1,765 | 220,900 | 1,765 |
| 2021-02-05 | 1,511 | 1,543 | 1,509 | 1,537 | 27,700 | 1,537 |
| 2021-02-04 | 1,528 | 1,528 | 1,477 | 1,492 | 34,500 | 1,492 |
| 2021-02-03 | 1,544 | 1,556 | 1,519 | 1,528 | 24,500 | 1,528 |
| 2021-02-02 | 1,514 | 1,555 | 1,514 | 1,534 | 17,200 | 1,534 |
| 2021-02-01 | 1,491 | 1,535 | 1,488 | 1,532 | 25,800 | 1,532 |
| 2021-01-29 | 1,606 | 1,644 | 1,485 | 1,491 | 75,600 | 1,491 |
| 2021-01-28 | 1,567 | 1,635 | 1,546 | 1,606 | 63,300 | 1,606 |
| 2021-01-27 | 1,610 | 1,651 | 1,607 | 1,607 | 27,400 | 1,607 |
| 2021-01-26 | 1,652 | 1,671 | 1,617 | 1,617 | 37,500 | 1,617 |
| 2021-01-25 | 1,660 | 1,673 | 1,595 | 1,625 | 76,500 | 1,625 |
| 2021-01-22 | 1,659 | 1,720 | 1,659 | 1,660 | 84,400 | 1,660 |
| 2021-01-21 | 1,627 | 1,677 | 1,607 | 1,674 | 113,500 | 1,674 |
| 2021-01-20 | 1,587 | 1,627 | 1,587 | 1,627 | 67,900 | 1,627 |
| 2021-01-19 | 1,570 | 1,614 | 1,561 | 1,606 | 61,200 | 1,606 |
| 2021-01-18 | 1,568 | 1,608 | 1,563 | 1,580 | 28,200 | 1,580 |
| 2021-01-15 | 1,573 | 1,620 | 1,564 | 1,587 | 37,700 | 1,587 |
| 2021-01-14 | 1,620 | 1,636 | 1,568 | 1,573 | 103,600 | 1,573 |
| 2021-01-13 | 1,567 | 1,631 | 1,563 | 1,617 | 99,700 | 1,617 |
| 2021-01-12 | 1,478 | 1,554 | 1,475 | 1,554 | 106,700 | 1,554 |
| 2021-01-08 | 1,483 | 1,488 | 1,455 | 1,488 | 63,300 | 1,488 |
| 2021-01-07 | 1,443 | 1,498 | 1,443 | 1,483 | 42,900 | 1,483 |
| 2021-01-06 | 1,413 | 1,444 | 1,413 | 1,440 | 32,000 | 1,440 |
| 2021-01-05 | 1,373 | 1,438 | 1,373 | 1,434 | 21,600 | 1,434 |
| 2021-01-04 | 1,400 | 1,402 | 1,361 | 1,392 | 20,500 | 1,392 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.15株
