6961 (株)エンプラス 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 | 2,726 | 2,739 | 2,700 | 2,726 | 15,500 | 2,726 |
| 2021-12-29 | 2,695 | 2,751 | 2,694 | 2,726 | 27,500 | 2,726 |
| 2021-12-28 | 2,700 | 2,715 | 2,686 | 2,695 | 27,300 | 2,695 |
| 2021-12-27 | 2,661 | 2,696 | 2,658 | 2,678 | 36,100 | 2,678 |
| 2021-12-24 | 2,658 | 2,670 | 2,639 | 2,661 | 23,200 | 2,661 |
| 2021-12-23 | 2,650 | 2,671 | 2,610 | 2,658 | 45,900 | 2,658 |
| 2021-12-22 | 2,561 | 2,631 | 2,561 | 2,607 | 28,600 | 2,607 |
| 2021-12-21 | 2,540 | 2,576 | 2,527 | 2,561 | 28,900 | 2,561 |
| 2021-12-20 | 2,543 | 2,572 | 2,517 | 2,518 | 41,200 | 2,518 |
| 2021-12-17 | 2,572 | 2,607 | 2,549 | 2,552 | 50,900 | 2,552 |
| 2021-12-16 | 2,614 | 2,618 | 2,592 | 2,612 | 26,700 | 2,612 |
| 2021-12-15 | 2,569 | 2,603 | 2,563 | 2,581 | 17,500 | 2,581 |
| 2021-12-14 | 2,580 | 2,612 | 2,561 | 2,563 | 38,500 | 2,563 |
| 2021-12-13 | 2,626 | 2,635 | 2,597 | 2,610 | 30,000 | 2,610 |
| 2021-12-10 | 2,659 | 2,662 | 2,622 | 2,626 | 29,800 | 2,626 |
| 2021-12-09 | 2,700 | 2,709 | 2,640 | 2,658 | 25,700 | 2,658 |
| 2021-12-08 | 2,701 | 2,713 | 2,665 | 2,688 | 38,600 | 2,688 |
| 2021-12-07 | 2,593 | 2,666 | 2,593 | 2,659 | 55,600 | 2,659 |
| 2021-12-06 | 2,587 | 2,600 | 2,542 | 2,580 | 42,600 | 2,580 |
| 2021-12-03 | 2,518 | 2,569 | 2,479 | 2,561 | 64,600 | 2,561 |
| 2021-12-02 | 2,550 | 2,597 | 2,505 | 2,505 | 35,600 | 2,505 |
| 2021-12-01 | 2,521 | 2,569 | 2,444 | 2,549 | 63,000 | 2,549 |
| 2021-11-30 | 2,498 | 2,546 | 2,470 | 2,521 | 370,100 | 2,521 |
| 2021-11-29 | 2,500 | 2,531 | 2,473 | 2,487 | 81,400 | 2,487 |
| 2021-11-26 | 2,603 | 2,603 | 2,503 | 2,541 | 80,100 | 2,541 |
| 2021-11-25 | 2,684 | 2,684 | 2,625 | 2,632 | 45,600 | 2,632 |
| 2021-11-24 | 2,691 | 2,741 | 2,654 | 2,676 | 42,800 | 2,676 |
| 2021-11-22 | 2,691 | 2,691 | 2,646 | 2,690 | 37,700 | 2,690 |
| 2021-11-19 | 2,740 | 2,763 | 2,686 | 2,716 | 41,800 | 2,716 |
| 2021-11-18 | 2,792 | 2,792 | 2,733 | 2,754 | 48,900 | 2,754 |
| 2021-11-17 | 2,770 | 2,795 | 2,692 | 2,779 | 71,400 | 2,779 |
| 2021-11-16 | 2,780 | 2,780 | 2,720 | 2,720 | 31,100 | 2,720 |
| 2021-11-15 | 2,740 | 2,799 | 2,725 | 2,753 | 56,200 | 2,753 |
| 2021-11-12 | 2,757 | 2,790 | 2,730 | 2,737 | 53,000 | 2,737 |
| 2021-11-11 | 2,782 | 2,789 | 2,730 | 2,747 | 24,900 | 2,747 |
| 2021-11-10 | 2,772 | 2,834 | 2,765 | 2,780 | 50,400 | 2,780 |
| 2021-11-09 | 2,811 | 2,829 | 2,721 | 2,722 | 60,100 | 2,722 |
| 2021-11-08 | 2,821 | 2,858 | 2,808 | 2,827 | 30,200 | 2,827 |
| 2021-11-05 | 2,896 | 2,898 | 2,811 | 2,821 | 55,500 | 2,821 |
| 2021-11-04 | 2,920 | 2,920 | 2,831 | 2,879 | 82,200 | 2,879 |
| 2021-11-02 | 2,949 | 3,020 | 2,850 | 2,854 | 86,000 | 2,854 |
| 2021-11-01 | 3,085 | 3,085 | 2,901 | 2,919 | 124,500 | 2,919 |
| 2021-10-29 | 3,075 | 3,075 | 2,993 | 3,015 | 53,100 | 3,015 |
| 2021-10-28 | 3,020 | 3,085 | 2,986 | 3,065 | 435,600 | 3,065 |
| 2021-10-27 | 3,065 | 3,080 | 3,000 | 3,040 | 118,200 | 3,040 |
| 2021-10-26 | 3,125 | 3,165 | 3,100 | 3,135 | 62,700 | 3,135 |
| 2021-10-25 | 3,075 | 3,085 | 3,000 | 3,055 | 70,400 | 3,055 |
| 2021-10-22 | 3,080 | 3,130 | 3,060 | 3,075 | 42,500 | 3,075 |
| 2021-10-21 | 3,215 | 3,215 | 3,075 | 3,075 | 60,900 | 3,075 |
| 2021-10-20 | 3,220 | 3,260 | 3,190 | 3,195 | 82,400 | 3,195 |
| 2021-10-19 | 3,075 | 3,175 | 3,075 | 3,140 | 45,300 | 3,140 |
| 2021-10-18 | 3,135 | 3,140 | 3,050 | 3,090 | 45,400 | 3,090 |
| 2021-10-15 | 2,981 | 3,105 | 2,981 | 3,105 | 51,800 | 3,105 |
| 2021-10-14 | 2,926 | 2,981 | 2,911 | 2,981 | 44,300 | 2,981 |
| 2021-10-13 | 2,991 | 2,992 | 2,934 | 2,960 | 61,800 | 2,960 |
| 2021-10-12 | 3,030 | 3,070 | 2,976 | 3,010 | 51,200 | 3,010 |
| 2021-10-11 | 3,000 | 3,080 | 2,983 | 3,040 | 55,200 | 3,040 |
| 2021-10-08 | 2,957 | 3,065 | 2,956 | 3,015 | 69,600 | 3,015 |
| 2021-10-07 | 2,960 | 3,015 | 2,956 | 2,972 | 27,300 | 2,972 |
| 2021-10-06 | 3,005 | 3,050 | 2,934 | 2,946 | 70,900 | 2,946 |
| 2021-10-05 | 2,959 | 3,025 | 2,921 | 2,991 | 58,000 | 2,991 |
| 2021-10-04 | 3,080 | 3,080 | 2,988 | 2,993 | 46,500 | 2,993 |
| 2021-10-01 | 3,130 | 3,145 | 3,050 | 3,050 | 33,000 | 3,050 |
| 2021-09-30 | 3,115 | 3,195 | 3,115 | 3,155 | 53,200 | 3,155 |
| 2021-09-29 | 3,110 | 3,130 | 3,080 | 3,115 | 48,100 | 3,115 |
| 2021-09-28 | 3,190 | 3,190 | 3,130 | 3,175 | 40,100 | 3,175 |
| 2021-09-27 | 3,240 | 3,245 | 3,180 | 3,190 | 28,400 | 3,190 |
| 2021-09-24 | 3,210 | 3,245 | 3,195 | 3,230 | 25,800 | 3,230 |
| 2021-09-22 | 3,205 | 3,205 | 3,135 | 3,135 | 31,300 | 3,135 |
| 2021-09-21 | 3,205 | 3,250 | 3,160 | 3,205 | 47,500 | 3,205 |
| 2021-09-17 | 3,325 | 3,355 | 3,290 | 3,305 | 41,400 | 3,305 |
| 2021-09-16 | 3,400 | 3,405 | 3,295 | 3,315 | 57,000 | 3,315 |
| 2021-09-15 | 3,455 | 3,475 | 3,390 | 3,430 | 43,000 | 3,430 |
| 2021-09-14 | 3,460 | 3,525 | 3,445 | 3,525 | 47,700 | 3,525 |
| 2021-09-13 | 3,395 | 3,430 | 3,325 | 3,430 | 64,100 | 3,430 |
| 2021-09-10 | 3,450 | 3,455 | 3,360 | 3,400 | 72,200 | 3,400 |
| 2021-09-09 | 3,400 | 3,480 | 3,400 | 3,460 | 26,600 | 3,460 |
| 2021-09-08 | 3,445 | 3,480 | 3,390 | 3,455 | 52,000 | 3,455 |
| 2021-09-07 | 3,395 | 3,465 | 3,370 | 3,410 | 73,800 | 3,410 |
| 2021-09-06 | 3,350 | 3,395 | 3,305 | 3,335 | 35,600 | 3,335 |
| 2021-09-03 | 3,195 | 3,355 | 3,195 | 3,280 | 46,700 | 3,280 |
| 2021-09-02 | 3,215 | 3,260 | 3,170 | 3,195 | 42,400 | 3,195 |
| 2021-09-01 | 3,200 | 3,290 | 3,195 | 3,235 | 43,100 | 3,235 |
| 2021-08-31 | 3,105 | 3,175 | 3,105 | 3,145 | 28,800 | 3,145 |
| 2021-08-30 | 3,170 | 3,220 | 3,140 | 3,155 | 18,400 | 3,155 |
| 2021-08-27 | 3,095 | 3,115 | 3,070 | 3,105 | 17,100 | 3,105 |
| 2021-08-26 | 3,120 | 3,120 | 3,080 | 3,090 | 17,100 | 3,090 |
| 2021-08-25 | 3,160 | 3,185 | 3,080 | 3,110 | 39,200 | 3,110 |
| 2021-08-24 | 3,130 | 3,200 | 3,130 | 3,160 | 35,300 | 3,160 |
| 2021-08-23 | 3,075 | 3,165 | 3,075 | 3,130 | 22,200 | 3,130 |
| 2021-08-20 | 3,090 | 3,150 | 3,065 | 3,075 | 35,800 | 3,075 |
| 2021-08-19 | 3,165 | 3,175 | 3,090 | 3,090 | 20,800 | 3,090 |
| 2021-08-18 | 3,160 | 3,210 | 3,160 | 3,160 | 23,200 | 3,160 |
| 2021-08-17 | 3,100 | 3,260 | 3,100 | 3,175 | 50,400 | 3,175 |
| 2021-08-16 | 3,190 | 3,205 | 3,085 | 3,110 | 48,700 | 3,110 |
| 2021-08-13 | 3,200 | 3,220 | 3,170 | 3,175 | 25,700 | 3,175 |
| 2021-08-12 | 3,275 | 3,280 | 3,200 | 3,200 | 24,800 | 3,200 |
| 2021-08-11 | 3,320 | 3,330 | 3,250 | 3,270 | 29,400 | 3,270 |
| 2021-08-10 | 3,335 | 3,370 | 3,305 | 3,320 | 18,100 | 3,320 |
| 2021-08-06 | 3,300 | 3,375 | 3,280 | 3,330 | 34,800 | 3,330 |
| 2021-08-05 | 3,350 | 3,410 | 3,320 | 3,335 | 52,100 | 3,335 |
| 2021-08-04 | 3,415 | 3,465 | 3,325 | 3,325 | 34,100 | 3,325 |
| 2021-08-03 | 3,445 | 3,470 | 3,370 | 3,370 | 38,700 | 3,370 |
| 2021-08-02 | 3,380 | 3,410 | 3,350 | 3,375 | 35,600 | 3,375 |
| 2021-07-30 | 3,380 | 3,445 | 3,285 | 3,310 | 74,800 | 3,310 |
| 2021-07-29 | 3,355 | 3,465 | 3,290 | 3,380 | 53,800 | 3,380 |
| 2021-07-28 | 3,455 | 3,525 | 3,435 | 3,465 | 61,100 | 3,465 |
| 2021-07-27 | 3,485 | 3,490 | 3,445 | 3,480 | 27,300 | 3,480 |
| 2021-07-26 | 3,395 | 3,440 | 3,380 | 3,435 | 44,700 | 3,435 |
| 2021-07-21 | 3,335 | 3,350 | 3,300 | 3,335 | 46,700 | 3,335 |
| 2021-07-20 | 3,275 | 3,360 | 3,275 | 3,330 | 59,900 | 3,330 |
| 2021-07-19 | 3,385 | 3,445 | 3,315 | 3,345 | 37,500 | 3,345 |
| 2021-07-16 | 3,380 | 3,460 | 3,365 | 3,440 | 26,900 | 3,440 |
| 2021-07-15 | 3,440 | 3,440 | 3,390 | 3,415 | 32,600 | 3,415 |
| 2021-07-14 | 3,530 | 3,570 | 3,470 | 3,480 | 28,000 | 3,480 |
| 2021-07-13 | 3,495 | 3,545 | 3,455 | 3,540 | 68,300 | 3,540 |
| 2021-07-12 | 3,550 | 3,550 | 3,455 | 3,495 | 115,600 | 3,495 |
| 2021-07-09 | 3,450 | 3,505 | 3,395 | 3,505 | 48,000 | 3,505 |
| 2021-07-08 | 3,585 | 3,585 | 3,505 | 3,520 | 37,200 | 3,520 |
| 2021-07-07 | 3,595 | 3,635 | 3,560 | 3,590 | 30,800 | 3,590 |
| 2021-07-06 | 3,670 | 3,680 | 3,630 | 3,635 | 13,700 | 3,635 |
| 2021-07-05 | 3,670 | 3,715 | 3,635 | 3,680 | 24,400 | 3,680 |
| 2021-07-02 | 3,715 | 3,735 | 3,660 | 3,725 | 18,800 | 3,725 |
| 2021-07-01 | 3,725 | 3,735 | 3,675 | 3,675 | 14,000 | 3,675 |
| 2021-06-30 | 3,740 | 3,765 | 3,670 | 3,695 | 28,200 | 3,695 |
| 2021-06-29 | 3,805 | 3,805 | 3,705 | 3,740 | 23,100 | 3,740 |
| 2021-06-28 | 3,740 | 3,800 | 3,740 | 3,790 | 25,100 | 3,790 |
| 2021-06-25 | 3,755 | 3,775 | 3,710 | 3,765 | 19,100 | 3,765 |
| 2021-06-24 | 3,780 | 3,780 | 3,685 | 3,755 | 31,700 | 3,755 |
| 2021-06-23 | 3,740 | 3,820 | 3,740 | 3,800 | 29,200 | 3,800 |
| 2021-06-22 | 3,750 | 3,800 | 3,690 | 3,800 | 46,600 | 3,800 |
| 2021-06-21 | 3,770 | 3,790 | 3,665 | 3,665 | 60,100 | 3,665 |
| 2021-06-18 | 4,035 | 4,040 | 3,870 | 3,870 | 56,200 | 3,870 |
| 2021-06-17 | 4,045 | 4,070 | 4,005 | 4,035 | 14,400 | 4,035 |
| 2021-06-16 | 4,025 | 4,070 | 4,000 | 4,070 | 16,200 | 4,070 |
| 2021-06-15 | 4,025 | 4,050 | 4,000 | 4,050 | 18,900 | 4,050 |
| 2021-06-14 | 4,050 | 4,050 | 3,985 | 4,005 | 16,200 | 4,005 |
| 2021-06-11 | 4,090 | 4,090 | 4,025 | 4,050 | 20,400 | 4,050 |
| 2021-06-10 | 4,055 | 4,110 | 4,000 | 4,100 | 20,800 | 4,100 |
| 2021-06-09 | 4,125 | 4,130 | 4,050 | 4,050 | 17,700 | 4,050 |
| 2021-06-08 | 4,060 | 4,120 | 4,040 | 4,100 | 33,800 | 4,100 |
| 2021-06-07 | 4,155 | 4,190 | 4,085 | 4,085 | 16,000 | 4,085 |
| 2021-06-04 | 4,155 | 4,190 | 4,105 | 4,125 | 16,800 | 4,125 |
| 2021-06-03 | 4,145 | 4,220 | 4,125 | 4,175 | 25,400 | 4,175 |
| 2021-06-02 | 4,075 | 4,145 | 4,075 | 4,145 | 24,900 | 4,145 |
| 2021-06-01 | 4,155 | 4,175 | 4,035 | 4,120 | 25,300 | 4,120 |
| 2021-05-31 | 4,150 | 4,190 | 4,090 | 4,105 | 23,500 | 4,105 |
| 2021-05-28 | 4,105 | 4,155 | 4,085 | 4,150 | 31,800 | 4,150 |
| 2021-05-27 | 4,025 | 4,105 | 4,005 | 4,020 | 81,400 | 4,020 |
| 2021-05-26 | 4,065 | 4,085 | 4,025 | 4,070 | 31,500 | 4,070 |
| 2021-05-25 | 4,195 | 4,225 | 4,080 | 4,115 | 26,000 | 4,115 |
| 2021-05-24 | 4,170 | 4,235 | 4,145 | 4,200 | 18,900 | 4,200 |
| 2021-05-21 | 4,165 | 4,200 | 4,150 | 4,190 | 13,700 | 4,190 |
| 2021-05-20 | 4,115 | 4,220 | 4,115 | 4,165 | 20,300 | 4,165 |
| 2021-05-19 | 4,145 | 4,185 | 4,105 | 4,170 | 17,000 | 4,170 |
| 2021-05-18 | 4,065 | 4,165 | 4,065 | 4,165 | 20,800 | 4,165 |
| 2021-05-17 | 4,140 | 4,140 | 4,035 | 4,060 | 28,600 | 4,060 |
| 2021-05-14 | 4,095 | 4,115 | 4,050 | 4,080 | 16,900 | 4,080 |
| 2021-05-13 | 3,980 | 4,080 | 3,950 | 4,005 | 47,700 | 4,005 |
| 2021-05-12 | 4,055 | 4,095 | 3,970 | 4,010 | 39,200 | 4,010 |
| 2021-05-11 | 4,170 | 4,170 | 4,060 | 4,060 | 30,100 | 4,060 |
| 2021-05-10 | 4,270 | 4,305 | 4,155 | 4,175 | 26,000 | 4,175 |
| 2021-05-07 | 4,230 | 4,295 | 4,180 | 4,205 | 43,200 | 4,205 |
| 2021-05-06 | 4,265 | 4,275 | 4,135 | 4,265 | 79,200 | 4,265 |
| 2021-04-30 | 4,275 | 4,350 | 4,170 | 4,195 | 51,600 | 4,195 |
| 2021-04-28 | 4,245 | 4,275 | 4,195 | 4,205 | 34,100 | 4,205 |
| 2021-04-27 | 4,270 | 4,305 | 4,205 | 4,245 | 32,100 | 4,245 |
| 2021-04-26 | 4,160 | 4,225 | 4,110 | 4,200 | 24,700 | 4,200 |
| 2021-04-23 | 4,205 | 4,210 | 4,125 | 4,160 | 16,700 | 4,160 |
| 2021-04-22 | 4,155 | 4,220 | 4,110 | 4,215 | 16,900 | 4,215 |
| 2021-04-21 | 4,245 | 4,245 | 4,050 | 4,050 | 38,400 | 4,050 |
| 2021-04-20 | 4,285 | 4,355 | 4,250 | 4,305 | 29,000 | 4,305 |
| 2021-04-19 | 4,260 | 4,335 | 4,260 | 4,335 | 12,400 | 4,335 |
| 2021-04-16 | 4,295 | 4,330 | 4,245 | 4,275 | 16,100 | 4,275 |
| 2021-04-15 | 4,265 | 4,290 | 4,205 | 4,285 | 20,400 | 4,285 |
| 2021-04-14 | 4,235 | 4,295 | 4,200 | 4,265 | 21,500 | 4,265 |
| 2021-04-13 | 4,230 | 4,265 | 4,180 | 4,245 | 30,200 | 4,245 |
| 2021-04-12 | 4,240 | 4,300 | 4,200 | 4,300 | 28,400 | 4,300 |
| 2021-04-09 | 4,155 | 4,270 | 4,155 | 4,240 | 28,900 | 4,240 |
| 2021-04-08 | 4,195 | 4,195 | 4,095 | 4,155 | 26,700 | 4,155 |
| 2021-04-07 | 4,130 | 4,235 | 4,105 | 4,215 | 35,200 | 4,215 |
| 2021-04-06 | 4,250 | 4,250 | 4,105 | 4,135 | 28,200 | 4,135 |
| 2021-04-05 | 4,255 | 4,300 | 4,200 | 4,265 | 28,900 | 4,265 |
| 2021-04-02 | 4,300 | 4,360 | 4,235 | 4,275 | 39,000 | 4,275 |
| 2021-04-01 | 4,145 | 4,305 | 4,145 | 4,250 | 46,600 | 4,250 |
| 2021-03-31 | 4,220 | 4,220 | 4,105 | 4,145 | 48,900 | 4,145 |
| 2021-03-30 | 4,175 | 4,250 | 4,155 | 4,245 | 32,300 | 4,245 |
| 2021-03-29 | 4,165 | 4,250 | 4,115 | 4,155 | 60,400 | 4,155 |
| 2021-03-26 | 4,115 | 4,135 | 4,065 | 4,125 | 42,300 | 4,125 |
| 2021-03-25 | 3,990 | 4,120 | 3,990 | 4,095 | 36,600 | 4,095 |
| 2021-03-24 | 4,020 | 4,020 | 3,930 | 3,975 | 46,600 | 3,975 |
| 2021-03-23 | 4,090 | 4,140 | 4,025 | 4,030 | 49,100 | 4,030 |
| 2021-03-22 | 4,075 | 4,105 | 4,015 | 4,090 | 42,200 | 4,090 |
| 2021-03-19 | 4,030 | 4,120 | 4,005 | 4,115 | 122,000 | 4,115 |
| 2021-03-18 | 4,005 | 4,120 | 4,005 | 4,075 | 63,400 | 4,075 |
| 2021-03-17 | 4,055 | 4,075 | 3,985 | 4,025 | 65,400 | 4,025 |
| 2021-03-16 | 4,065 | 4,145 | 4,060 | 4,145 | 43,500 | 4,145 |
| 2021-03-15 | 4,140 | 4,140 | 4,065 | 4,115 | 40,000 | 4,115 |
| 2021-03-12 | 4,125 | 4,185 | 4,040 | 4,140 | 82,800 | 4,140 |
| 2021-03-11 | 4,175 | 4,185 | 4,120 | 4,160 | 85,100 | 4,160 |
| 2021-03-10 | 4,220 | 4,310 | 4,185 | 4,205 | 69,300 | 4,205 |
| 2021-03-09 | 4,260 | 4,335 | 4,220 | 4,285 | 77,300 | 4,285 |
| 2021-03-08 | 4,390 | 4,420 | 4,260 | 4,310 | 41,700 | 4,310 |
| 2021-03-05 | 4,445 | 4,445 | 4,285 | 4,375 | 66,600 | 4,375 |
| 2021-03-04 | 4,510 | 4,585 | 4,455 | 4,505 | 66,100 | 4,505 |
| 2021-03-03 | 4,560 | 4,625 | 4,530 | 4,560 | 82,800 | 4,560 |
| 2021-03-02 | 4,550 | 4,620 | 4,510 | 4,590 | 83,800 | 4,590 |
| 2021-03-01 | 4,400 | 4,580 | 4,400 | 4,525 | 85,800 | 4,525 |
| 2021-02-26 | 4,450 | 4,550 | 4,400 | 4,410 | 114,900 | 4,410 |
| 2021-02-25 | 4,435 | 4,550 | 4,435 | 4,465 | 66,100 | 4,465 |
| 2021-02-24 | 4,630 | 4,630 | 4,435 | 4,435 | 97,600 | 4,435 |
| 2021-02-22 | 4,640 | 4,750 | 4,630 | 4,645 | 96,400 | 4,645 |
| 2021-02-19 | 4,700 | 4,755 | 4,605 | 4,610 | 86,600 | 4,610 |
| 2021-02-18 | 4,825 | 4,870 | 4,695 | 4,700 | 124,300 | 4,700 |
| 2021-02-17 | 4,835 | 4,905 | 4,805 | 4,840 | 75,200 | 4,840 |
| 2021-02-16 | 4,895 | 4,910 | 4,820 | 4,835 | 89,700 | 4,835 |
| 2021-02-15 | 4,825 | 4,900 | 4,795 | 4,895 | 95,300 | 4,895 |
| 2021-02-12 | 4,830 | 4,870 | 4,780 | 4,820 | 98,100 | 4,820 |
| 2021-02-10 | 4,870 | 4,960 | 4,830 | 4,850 | 102,500 | 4,850 |
| 2021-02-09 | 4,975 | 5,030 | 4,850 | 4,870 | 131,400 | 4,870 |
| 2021-02-08 | 4,955 | 5,020 | 4,910 | 5,010 | 92,800 | 5,010 |
| 2021-02-05 | 4,930 | 4,990 | 4,885 | 4,950 | 128,400 | 4,950 |
| 2021-02-04 | 4,970 | 5,010 | 4,875 | 4,900 | 159,200 | 4,900 |
| 2021-02-03 | 5,010 | 5,040 | 4,930 | 4,965 | 186,400 | 4,965 |
| 2021-02-02 | 4,920 | 5,080 | 4,915 | 4,960 | 317,500 | 4,960 |
| 2021-02-01 | 4,630 | 5,040 | 4,630 | 4,915 | 435,900 | 4,915 |
| 2021-01-29 | 4,645 | 4,830 | 4,545 | 4,615 | 646,600 | 4,615 |
| 2021-01-28 | 4,500 | 4,575 | 4,375 | 4,575 | 517,100 | 4,575 |
| 2021-01-27 | 3,930 | 3,960 | 3,835 | 3,875 | 147,200 | 3,875 |
| 2021-01-26 | 4,005 | 4,060 | 3,940 | 3,970 | 63,100 | 3,970 |
| 2021-01-25 | 4,000 | 4,050 | 3,895 | 3,970 | 113,200 | 3,970 |
| 2021-01-22 | 4,010 | 4,085 | 3,975 | 4,030 | 183,600 | 4,030 |
| 2021-01-21 | 4,190 | 4,225 | 4,060 | 4,080 | 93,600 | 4,080 |
| 2021-01-20 | 4,325 | 4,335 | 4,205 | 4,210 | 95,500 | 4,210 |
| 2021-01-19 | 4,225 | 4,350 | 4,225 | 4,325 | 87,400 | 4,325 |
| 2021-01-18 | 4,195 | 4,285 | 4,160 | 4,250 | 85,300 | 4,250 |
| 2021-01-15 | 4,235 | 4,355 | 4,195 | 4,225 | 128,900 | 4,225 |
| 2021-01-14 | 4,250 | 4,390 | 4,210 | 4,235 | 159,400 | 4,235 |
| 2021-01-13 | 4,140 | 4,295 | 4,120 | 4,255 | 147,000 | 4,255 |
| 2021-01-12 | 4,120 | 4,210 | 4,100 | 4,140 | 164,500 | 4,140 |
| 2021-01-08 | 4,140 | 4,275 | 4,120 | 4,205 | 148,600 | 4,205 |
| 2021-01-07 | 3,970 | 4,145 | 3,955 | 4,100 | 154,400 | 4,100 |
| 2021-01-06 | 3,985 | 4,085 | 3,955 | 3,975 | 184,100 | 3,975 |
| 2021-01-05 | 3,880 | 4,035 | 3,865 | 3,995 | 223,700 | 3,995 |
| 2021-01-04 | 3,915 | 3,970 | 3,805 | 3,880 | 91,000 | 3,880 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株
