8877 エスリード(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 | 1,693 | 1,695 | 1,682 | 1,685 | 11,300 | 1,685 |
| 2021-12-29 | 1,675 | 1,693 | 1,670 | 1,693 | 11,900 | 1,693 |
| 2021-12-28 | 1,656 | 1,669 | 1,650 | 1,666 | 17,600 | 1,666 |
| 2021-12-27 | 1,646 | 1,655 | 1,643 | 1,650 | 11,600 | 1,650 |
| 2021-12-24 | 1,665 | 1,665 | 1,643 | 1,646 | 7,800 | 1,646 |
| 2021-12-23 | 1,644 | 1,654 | 1,637 | 1,647 | 7,300 | 1,647 |
| 2021-12-22 | 1,644 | 1,644 | 1,633 | 1,639 | 9,000 | 1,639 |
| 2021-12-21 | 1,644 | 1,645 | 1,628 | 1,639 | 11,500 | 1,639 |
| 2021-12-20 | 1,644 | 1,649 | 1,630 | 1,630 | 8,500 | 1,630 |
| 2021-12-17 | 1,669 | 1,669 | 1,648 | 1,648 | 10,800 | 1,648 |
| 2021-12-16 | 1,666 | 1,672 | 1,655 | 1,659 | 10,400 | 1,659 |
| 2021-12-15 | 1,642 | 1,654 | 1,639 | 1,654 | 7,500 | 1,654 |
| 2021-12-14 | 1,656 | 1,660 | 1,640 | 1,642 | 8,300 | 1,642 |
| 2021-12-13 | 1,673 | 1,673 | 1,651 | 1,651 | 6,700 | 1,651 |
| 2021-12-10 | 1,685 | 1,685 | 1,652 | 1,652 | 11,000 | 1,652 |
| 2021-12-09 | 1,697 | 1,697 | 1,670 | 1,677 | 11,600 | 1,677 |
| 2021-12-08 | 1,700 | 1,700 | 1,680 | 1,697 | 13,900 | 1,697 |
| 2021-12-07 | 1,675 | 1,693 | 1,669 | 1,693 | 10,700 | 1,693 |
| 2021-12-06 | 1,670 | 1,695 | 1,659 | 1,659 | 13,400 | 1,659 |
| 2021-12-03 | 1,641 | 1,664 | 1,631 | 1,664 | 14,400 | 1,664 |
| 2021-12-02 | 1,623 | 1,642 | 1,615 | 1,620 | 20,300 | 1,620 |
| 2021-12-01 | 1,590 | 1,642 | 1,590 | 1,618 | 26,000 | 1,618 |
| 2021-11-30 | 1,625 | 1,643 | 1,596 | 1,599 | 26,700 | 1,599 |
| 2021-11-29 | 1,611 | 1,614 | 1,585 | 1,585 | 31,100 | 1,585 |
| 2021-11-26 | 1,655 | 1,655 | 1,622 | 1,622 | 15,600 | 1,622 |
| 2021-11-25 | 1,669 | 1,669 | 1,654 | 1,660 | 4,900 | 1,660 |
| 2021-11-24 | 1,652 | 1,666 | 1,652 | 1,654 | 9,200 | 1,654 |
| 2021-11-22 | 1,646 | 1,656 | 1,642 | 1,651 | 3,600 | 1,651 |
| 2021-11-19 | 1,654 | 1,659 | 1,642 | 1,656 | 8,900 | 1,656 |
| 2021-11-18 | 1,670 | 1,672 | 1,654 | 1,654 | 11,400 | 1,654 |
| 2021-11-17 | 1,709 | 1,709 | 1,670 | 1,670 | 6,400 | 1,670 |
| 2021-11-16 | 1,709 | 1,710 | 1,700 | 1,703 | 4,900 | 1,703 |
| 2021-11-15 | 1,692 | 1,703 | 1,689 | 1,696 | 6,600 | 1,696 |
| 2021-11-12 | 1,671 | 1,692 | 1,671 | 1,688 | 6,200 | 1,688 |
| 2021-11-11 | 1,695 | 1,695 | 1,660 | 1,660 | 12,000 | 1,660 |
| 2021-11-10 | 1,684 | 1,691 | 1,681 | 1,687 | 2,800 | 1,687 |
| 2021-11-09 | 1,706 | 1,706 | 1,682 | 1,685 | 7,100 | 1,685 |
| 2021-11-08 | 1,720 | 1,727 | 1,701 | 1,707 | 9,200 | 1,707 |
| 2021-11-05 | 1,718 | 1,736 | 1,709 | 1,715 | 12,100 | 1,715 |
| 2021-11-04 | 1,700 | 1,744 | 1,692 | 1,744 | 24,000 | 1,744 |
| 2021-11-02 | 1,708 | 1,715 | 1,688 | 1,688 | 13,200 | 1,688 |
| 2021-11-01 | 1,690 | 1,710 | 1,681 | 1,707 | 12,200 | 1,707 |
| 2021-10-29 | 1,697 | 1,697 | 1,672 | 1,684 | 8,700 | 1,684 |
| 2021-10-28 | 1,660 | 1,697 | 1,646 | 1,697 | 21,900 | 1,697 |
| 2021-10-27 | 1,658 | 1,670 | 1,656 | 1,661 | 3,700 | 1,661 |
| 2021-10-26 | 1,660 | 1,666 | 1,653 | 1,654 | 4,400 | 1,654 |
| 2021-10-25 | 1,661 | 1,661 | 1,649 | 1,650 | 6,300 | 1,650 |
| 2021-10-22 | 1,665 | 1,665 | 1,650 | 1,650 | 5,700 | 1,650 |
| 2021-10-21 | 1,662 | 1,671 | 1,657 | 1,659 | 5,500 | 1,659 |
| 2021-10-20 | 1,669 | 1,669 | 1,660 | 1,662 | 3,700 | 1,662 |
| 2021-10-19 | 1,671 | 1,672 | 1,659 | 1,666 | 5,000 | 1,666 |
| 2021-10-18 | 1,660 | 1,660 | 1,651 | 1,660 | 6,400 | 1,660 |
| 2021-10-15 | 1,637 | 1,653 | 1,635 | 1,653 | 4,200 | 1,653 |
| 2021-10-14 | 1,637 | 1,638 | 1,623 | 1,630 | 10,000 | 1,630 |
| 2021-10-13 | 1,653 | 1,653 | 1,630 | 1,637 | 7,700 | 1,637 |
| 2021-10-12 | 1,663 | 1,663 | 1,640 | 1,640 | 5,500 | 1,640 |
| 2021-10-11 | 1,640 | 1,664 | 1,640 | 1,663 | 5,900 | 1,663 |
| 2021-10-08 | 1,643 | 1,660 | 1,633 | 1,637 | 12,900 | 1,637 |
| 2021-10-07 | 1,631 | 1,646 | 1,629 | 1,629 | 24,700 | 1,629 |
| 2021-10-06 | 1,651 | 1,660 | 1,631 | 1,631 | 19,600 | 1,631 |
| 2021-10-05 | 1,653 | 1,653 | 1,626 | 1,632 | 24,300 | 1,632 |
| 2021-10-04 | 1,660 | 1,678 | 1,660 | 1,671 | 17,900 | 1,671 |
| 2021-10-01 | 1,656 | 1,662 | 1,646 | 1,652 | 30,400 | 1,652 |
| 2021-09-30 | 1,692 | 1,704 | 1,669 | 1,669 | 9,900 | 1,669 |
| 2021-09-29 | 1,658 | 1,691 | 1,656 | 1,691 | 19,300 | 1,691 |
| 2021-09-28 | 1,671 | 1,690 | 1,664 | 1,690 | 23,100 | 1,690 |
| 2021-09-27 | 1,695 | 1,698 | 1,671 | 1,671 | 12,900 | 1,671 |
| 2021-09-24 | 1,680 | 1,692 | 1,678 | 1,692 | 18,700 | 1,692 |
| 2021-09-22 | 1,670 | 1,678 | 1,665 | 1,670 | 19,500 | 1,670 |
| 2021-09-21 | 1,669 | 1,681 | 1,658 | 1,670 | 20,500 | 1,670 |
| 2021-09-17 | 1,684 | 1,697 | 1,673 | 1,697 | 22,000 | 1,697 |
| 2021-09-16 | 1,682 | 1,686 | 1,669 | 1,684 | 20,700 | 1,684 |
| 2021-09-15 | 1,694 | 1,694 | 1,669 | 1,680 | 21,100 | 1,680 |
| 2021-09-14 | 1,662 | 1,694 | 1,661 | 1,694 | 24,900 | 1,694 |
| 2021-09-13 | 1,649 | 1,660 | 1,646 | 1,660 | 14,100 | 1,660 |
| 2021-09-10 | 1,636 | 1,649 | 1,634 | 1,649 | 18,700 | 1,649 |
| 2021-09-09 | 1,632 | 1,639 | 1,632 | 1,639 | 6,800 | 1,639 |
| 2021-09-08 | 1,631 | 1,642 | 1,631 | 1,642 | 9,500 | 1,642 |
| 2021-09-07 | 1,641 | 1,645 | 1,629 | 1,635 | 21,600 | 1,635 |
| 2021-09-06 | 1,646 | 1,649 | 1,626 | 1,640 | 15,700 | 1,640 |
| 2021-09-03 | 1,632 | 1,640 | 1,627 | 1,640 | 11,500 | 1,640 |
| 2021-09-02 | 1,625 | 1,639 | 1,623 | 1,632 | 14,400 | 1,632 |
| 2021-09-01 | 1,620 | 1,622 | 1,609 | 1,622 | 10,200 | 1,622 |
| 2021-08-31 | 1,606 | 1,610 | 1,596 | 1,596 | 12,000 | 1,596 |
| 2021-08-30 | 1,594 | 1,610 | 1,586 | 1,605 | 12,100 | 1,605 |
| 2021-08-27 | 1,550 | 1,584 | 1,550 | 1,584 | 8,800 | 1,584 |
| 2021-08-26 | 1,551 | 1,560 | 1,547 | 1,560 | 6,900 | 1,560 |
| 2021-08-25 | 1,550 | 1,561 | 1,545 | 1,554 | 9,300 | 1,554 |
| 2021-08-24 | 1,545 | 1,556 | 1,543 | 1,548 | 14,700 | 1,548 |
| 2021-08-23 | 1,520 | 1,545 | 1,520 | 1,539 | 7,900 | 1,539 |
| 2021-08-20 | 1,544 | 1,550 | 1,519 | 1,519 | 18,700 | 1,519 |
| 2021-08-19 | 1,554 | 1,560 | 1,538 | 1,538 | 16,400 | 1,538 |
| 2021-08-18 | 1,560 | 1,566 | 1,555 | 1,555 | 12,400 | 1,555 |
| 2021-08-17 | 1,569 | 1,574 | 1,560 | 1,560 | 13,500 | 1,560 |
| 2021-08-16 | 1,572 | 1,577 | 1,563 | 1,569 | 19,700 | 1,569 |
| 2021-08-13 | 1,589 | 1,589 | 1,571 | 1,571 | 13,200 | 1,571 |
| 2021-08-12 | 1,588 | 1,592 | 1,585 | 1,589 | 6,000 | 1,589 |
| 2021-08-11 | 1,581 | 1,589 | 1,577 | 1,588 | 10,700 | 1,588 |
| 2021-08-10 | 1,575 | 1,591 | 1,575 | 1,577 | 10,300 | 1,577 |
| 2021-08-06 | 1,576 | 1,589 | 1,574 | 1,579 | 8,300 | 1,579 |
| 2021-08-05 | 1,588 | 1,593 | 1,575 | 1,575 | 8,500 | 1,575 |
| 2021-08-04 | 1,610 | 1,610 | 1,577 | 1,589 | 19,500 | 1,589 |
| 2021-08-03 | 1,610 | 1,612 | 1,590 | 1,590 | 18,500 | 1,590 |
| 2021-08-02 | 1,611 | 1,626 | 1,611 | 1,611 | 12,800 | 1,611 |
| 2021-07-30 | 1,605 | 1,616 | 1,600 | 1,611 | 8,600 | 1,611 |
| 2021-07-29 | 1,622 | 1,622 | 1,595 | 1,620 | 29,200 | 1,620 |
| 2021-07-28 | 1,619 | 1,621 | 1,609 | 1,621 | 6,700 | 1,621 |
| 2021-07-27 | 1,613 | 1,627 | 1,613 | 1,624 | 11,300 | 1,624 |
| 2021-07-26 | 1,609 | 1,617 | 1,606 | 1,613 | 12,100 | 1,613 |
| 2021-07-21 | 1,608 | 1,608 | 1,588 | 1,589 | 13,200 | 1,589 |
| 2021-07-20 | 1,590 | 1,595 | 1,584 | 1,589 | 19,600 | 1,589 |
| 2021-07-19 | 1,611 | 1,612 | 1,596 | 1,596 | 17,200 | 1,596 |
| 2021-07-16 | 1,610 | 1,619 | 1,607 | 1,611 | 12,300 | 1,611 |
| 2021-07-15 | 1,641 | 1,641 | 1,609 | 1,610 | 18,000 | 1,610 |
| 2021-07-14 | 1,630 | 1,642 | 1,630 | 1,636 | 12,400 | 1,636 |
| 2021-07-13 | 1,615 | 1,627 | 1,610 | 1,627 | 17,000 | 1,627 |
| 2021-07-12 | 1,597 | 1,615 | 1,596 | 1,600 | 15,600 | 1,600 |
| 2021-07-09 | 1,579 | 1,592 | 1,565 | 1,586 | 35,500 | 1,586 |
| 2021-07-08 | 1,610 | 1,610 | 1,583 | 1,583 | 29,400 | 1,583 |
| 2021-07-07 | 1,606 | 1,616 | 1,601 | 1,601 | 11,200 | 1,601 |
| 2021-07-06 | 1,614 | 1,614 | 1,606 | 1,611 | 6,800 | 1,611 |
| 2021-07-05 | 1,613 | 1,619 | 1,604 | 1,605 | 16,700 | 1,605 |
| 2021-07-02 | 1,605 | 1,615 | 1,601 | 1,614 | 14,700 | 1,614 |
| 2021-07-01 | 1,599 | 1,602 | 1,586 | 1,600 | 11,100 | 1,600 |
| 2021-06-30 | 1,610 | 1,614 | 1,585 | 1,585 | 15,400 | 1,585 |
| 2021-06-29 | 1,613 | 1,613 | 1,593 | 1,604 | 10,500 | 1,604 |
| 2021-06-28 | 1,620 | 1,620 | 1,603 | 1,613 | 11,400 | 1,613 |
| 2021-06-25 | 1,591 | 1,606 | 1,591 | 1,604 | 13,700 | 1,604 |
| 2021-06-24 | 1,570 | 1,583 | 1,569 | 1,577 | 14,300 | 1,577 |
| 2021-06-23 | 1,585 | 1,595 | 1,565 | 1,565 | 22,400 | 1,565 |
| 2021-06-22 | 1,590 | 1,605 | 1,583 | 1,588 | 23,000 | 1,588 |
| 2021-06-21 | 1,583 | 1,584 | 1,560 | 1,569 | 30,400 | 1,569 |
| 2021-06-18 | 1,614 | 1,624 | 1,585 | 1,590 | 33,700 | 1,590 |
| 2021-06-17 | 1,620 | 1,623 | 1,607 | 1,614 | 21,900 | 1,614 |
| 2021-06-16 | 1,623 | 1,629 | 1,616 | 1,625 | 23,300 | 1,625 |
| 2021-06-15 | 1,639 | 1,646 | 1,625 | 1,625 | 17,600 | 1,625 |
| 2021-06-14 | 1,653 | 1,653 | 1,632 | 1,639 | 13,100 | 1,639 |
| 2021-06-11 | 1,661 | 1,661 | 1,639 | 1,646 | 25,200 | 1,646 |
| 2021-06-10 | 1,665 | 1,665 | 1,648 | 1,662 | 25,300 | 1,662 |
| 2021-06-09 | 1,678 | 1,683 | 1,655 | 1,657 | 26,000 | 1,657 |
| 2021-06-08 | 1,678 | 1,683 | 1,670 | 1,676 | 8,600 | 1,676 |
| 2021-06-07 | 1,683 | 1,685 | 1,668 | 1,685 | 20,100 | 1,685 |
| 2021-06-04 | 1,680 | 1,680 | 1,657 | 1,667 | 23,400 | 1,667 |
| 2021-06-03 | 1,642 | 1,681 | 1,642 | 1,680 | 38,800 | 1,680 |
| 2021-06-02 | 1,636 | 1,650 | 1,620 | 1,640 | 55,500 | 1,640 |
| 2021-06-01 | 1,633 | 1,645 | 1,622 | 1,630 | 40,200 | 1,630 |
| 2021-05-31 | 1,635 | 1,635 | 1,614 | 1,626 | 30,100 | 1,626 |
| 2021-05-28 | 1,608 | 1,646 | 1,608 | 1,640 | 41,300 | 1,640 |
| 2021-05-27 | 1,627 | 1,630 | 1,604 | 1,607 | 55,800 | 1,607 |
| 2021-05-26 | 1,672 | 1,672 | 1,623 | 1,630 | 73,900 | 1,630 |
| 2021-05-25 | 1,710 | 1,710 | 1,673 | 1,682 | 74,500 | 1,682 |
| 2021-05-24 | 1,707 | 1,737 | 1,696 | 1,737 | 21,900 | 1,737 |
| 2021-05-21 | 1,698 | 1,711 | 1,690 | 1,695 | 40,700 | 1,695 |
| 2021-05-20 | 1,681 | 1,721 | 1,681 | 1,697 | 40,400 | 1,697 |
| 2021-05-19 | 1,666 | 1,684 | 1,666 | 1,677 | 18,500 | 1,677 |
| 2021-05-18 | 1,678 | 1,685 | 1,659 | 1,674 | 39,200 | 1,674 |
| 2021-05-17 | 1,679 | 1,683 | 1,651 | 1,672 | 22,100 | 1,672 |
| 2021-05-14 | 1,603 | 1,687 | 1,600 | 1,673 | 54,300 | 1,673 |
| 2021-05-13 | 1,580 | 1,640 | 1,557 | 1,573 | 72,500 | 1,573 |
| 2021-05-12 | 1,620 | 1,630 | 1,590 | 1,600 | 22,000 | 1,600 |
| 2021-05-11 | 1,678 | 1,685 | 1,615 | 1,615 | 42,000 | 1,615 |
| 2021-05-10 | 1,676 | 1,705 | 1,676 | 1,678 | 18,900 | 1,678 |
| 2021-05-07 | 1,639 | 1,676 | 1,638 | 1,668 | 36,700 | 1,668 |
| 2021-05-06 | 1,597 | 1,632 | 1,597 | 1,621 | 28,000 | 1,621 |
| 2021-04-30 | 1,585 | 1,602 | 1,574 | 1,581 | 27,800 | 1,581 |
| 2021-04-28 | 1,580 | 1,602 | 1,578 | 1,585 | 22,400 | 1,585 |
| 2021-04-27 | 1,582 | 1,592 | 1,579 | 1,579 | 17,000 | 1,579 |
| 2021-04-26 | 1,576 | 1,586 | 1,570 | 1,582 | 19,100 | 1,582 |
| 2021-04-23 | 1,598 | 1,605 | 1,572 | 1,572 | 19,900 | 1,572 |
| 2021-04-22 | 1,583 | 1,610 | 1,583 | 1,598 | 22,100 | 1,598 |
| 2021-04-21 | 1,592 | 1,595 | 1,570 | 1,580 | 36,800 | 1,580 |
| 2021-04-20 | 1,636 | 1,636 | 1,616 | 1,616 | 16,800 | 1,616 |
| 2021-04-19 | 1,670 | 1,676 | 1,642 | 1,642 | 15,000 | 1,642 |
| 2021-04-16 | 1,693 | 1,694 | 1,677 | 1,677 | 8,400 | 1,677 |
| 2021-04-15 | 1,709 | 1,711 | 1,694 | 1,694 | 11,100 | 1,694 |
| 2021-04-14 | 1,692 | 1,695 | 1,673 | 1,693 | 11,900 | 1,693 |
| 2021-04-13 | 1,690 | 1,707 | 1,690 | 1,692 | 19,500 | 1,692 |
| 2021-04-12 | 1,684 | 1,696 | 1,669 | 1,695 | 18,200 | 1,695 |
| 2021-04-09 | 1,708 | 1,730 | 1,679 | 1,684 | 23,200 | 1,684 |
| 2021-04-08 | 1,725 | 1,750 | 1,693 | 1,708 | 62,800 | 1,708 |
| 2021-04-07 | 1,730 | 1,761 | 1,730 | 1,761 | 66,400 | 1,761 |
| 2021-04-06 | 1,717 | 1,734 | 1,707 | 1,719 | 53,600 | 1,719 |
| 2021-04-05 | 1,661 | 1,725 | 1,661 | 1,717 | 44,900 | 1,717 |
| 2021-04-02 | 1,647 | 1,672 | 1,647 | 1,669 | 31,800 | 1,669 |
| 2021-04-01 | 1,683 | 1,683 | 1,637 | 1,642 | 52,800 | 1,642 |
| 2021-03-31 | 1,730 | 1,730 | 1,681 | 1,683 | 58,700 | 1,683 |
| 2021-03-30 | 1,749 | 1,751 | 1,691 | 1,734 | 165,800 | 1,734 |
| 2021-03-29 | 1,850 | 1,854 | 1,766 | 1,784 | 278,400 | 1,784 |
| 2021-03-26 | 1,819 | 1,855 | 1,819 | 1,842 | 79,500 | 1,842 |
| 2021-03-25 | 1,796 | 1,818 | 1,786 | 1,801 | 48,300 | 1,801 |
| 2021-03-24 | 1,815 | 1,824 | 1,753 | 1,781 | 65,000 | 1,781 |
| 2021-03-23 | 1,882 | 1,888 | 1,830 | 1,834 | 58,000 | 1,834 |
| 2021-03-22 | 1,890 | 1,908 | 1,875 | 1,881 | 56,600 | 1,881 |
| 2021-03-19 | 1,875 | 1,894 | 1,850 | 1,892 | 48,800 | 1,892 |
| 2021-03-18 | 1,896 | 1,896 | 1,873 | 1,886 | 52,100 | 1,886 |
| 2021-03-17 | 1,909 | 1,909 | 1,879 | 1,899 | 55,900 | 1,899 |
| 2021-03-16 | 1,818 | 1,904 | 1,815 | 1,900 | 97,900 | 1,900 |
| 2021-03-15 | 1,766 | 1,815 | 1,766 | 1,808 | 64,900 | 1,808 |
| 2021-03-12 | 1,755 | 1,769 | 1,733 | 1,767 | 50,200 | 1,767 |
| 2021-03-11 | 1,772 | 1,772 | 1,745 | 1,758 | 40,700 | 1,758 |
| 2021-03-10 | 1,765 | 1,773 | 1,740 | 1,762 | 86,900 | 1,762 |
| 2021-03-09 | 1,737 | 1,764 | 1,729 | 1,756 | 66,600 | 1,756 |
| 2021-03-08 | 1,719 | 1,741 | 1,711 | 1,719 | 41,100 | 1,719 |
| 2021-03-05 | 1,670 | 1,696 | 1,645 | 1,688 | 59,400 | 1,688 |
| 2021-03-04 | 1,695 | 1,717 | 1,647 | 1,671 | 49,700 | 1,671 |
| 2021-03-03 | 1,659 | 1,698 | 1,659 | 1,698 | 32,000 | 1,698 |
| 2021-03-02 | 1,648 | 1,656 | 1,627 | 1,654 | 32,700 | 1,654 |
| 2021-03-01 | 1,606 | 1,625 | 1,600 | 1,625 | 39,500 | 1,625 |
| 2021-02-26 | 1,595 | 1,600 | 1,575 | 1,578 | 126,000 | 1,578 |
| 2021-02-25 | 1,619 | 1,631 | 1,603 | 1,603 | 47,700 | 1,603 |
| 2021-02-24 | 1,600 | 1,615 | 1,589 | 1,593 | 34,000 | 1,593 |
| 2021-02-22 | 1,586 | 1,615 | 1,569 | 1,594 | 36,600 | 1,594 |
| 2021-02-19 | 1,590 | 1,590 | 1,553 | 1,558 | 51,800 | 1,558 |
| 2021-02-18 | 1,605 | 1,628 | 1,594 | 1,596 | 26,600 | 1,596 |
| 2021-02-17 | 1,595 | 1,615 | 1,588 | 1,605 | 28,300 | 1,605 |
| 2021-02-16 | 1,597 | 1,598 | 1,579 | 1,584 | 25,000 | 1,584 |
| 2021-02-15 | 1,580 | 1,596 | 1,580 | 1,588 | 34,300 | 1,588 |
| 2021-02-12 | 1,580 | 1,580 | 1,563 | 1,576 | 23,100 | 1,576 |
| 2021-02-10 | 1,564 | 1,574 | 1,552 | 1,573 | 24,600 | 1,573 |
| 2021-02-09 | 1,564 | 1,566 | 1,545 | 1,565 | 29,700 | 1,565 |
| 2021-02-08 | 1,532 | 1,550 | 1,523 | 1,550 | 35,000 | 1,550 |
| 2021-02-05 | 1,508 | 1,523 | 1,507 | 1,515 | 36,700 | 1,515 |
| 2021-02-04 | 1,497 | 1,515 | 1,487 | 1,487 | 42,200 | 1,487 |
| 2021-02-03 | 1,495 | 1,507 | 1,488 | 1,500 | 22,100 | 1,500 |
| 2021-02-02 | 1,498 | 1,498 | 1,482 | 1,490 | 26,700 | 1,490 |
| 2021-02-01 | 1,483 | 1,516 | 1,483 | 1,490 | 29,200 | 1,490 |
| 2021-01-29 | 1,500 | 1,515 | 1,480 | 1,482 | 47,200 | 1,482 |
| 2021-01-28 | 1,536 | 1,549 | 1,503 | 1,520 | 58,600 | 1,520 |
| 2021-01-27 | 1,539 | 1,550 | 1,536 | 1,544 | 20,500 | 1,544 |
| 2021-01-26 | 1,525 | 1,539 | 1,523 | 1,539 | 19,400 | 1,539 |
| 2021-01-25 | 1,520 | 1,526 | 1,508 | 1,525 | 23,700 | 1,525 |
| 2021-01-22 | 1,509 | 1,510 | 1,500 | 1,504 | 23,600 | 1,504 |
| 2021-01-21 | 1,522 | 1,528 | 1,505 | 1,505 | 19,100 | 1,505 |
| 2021-01-20 | 1,500 | 1,515 | 1,494 | 1,514 | 15,100 | 1,514 |
| 2021-01-19 | 1,499 | 1,507 | 1,491 | 1,491 | 29,400 | 1,491 |
| 2021-01-18 | 1,485 | 1,511 | 1,481 | 1,497 | 25,800 | 1,497 |
| 2021-01-15 | 1,504 | 1,511 | 1,480 | 1,480 | 39,900 | 1,480 |
| 2021-01-14 | 1,512 | 1,521 | 1,495 | 1,503 | 38,800 | 1,503 |
| 2021-01-13 | 1,476 | 1,499 | 1,469 | 1,499 | 29,300 | 1,499 |
| 2021-01-12 | 1,456 | 1,468 | 1,449 | 1,468 | 30,400 | 1,468 |
| 2021-01-08 | 1,450 | 1,459 | 1,444 | 1,446 | 50,800 | 1,446 |
| 2021-01-07 | 1,455 | 1,467 | 1,439 | 1,444 | 23,600 | 1,444 |
| 2021-01-06 | 1,436 | 1,454 | 1,433 | 1,446 | 19,100 | 1,446 |
| 2021-01-05 | 1,448 | 1,448 | 1,421 | 1,434 | 24,200 | 1,434 |
| 2021-01-04 | 1,460 | 1,460 | 1,416 | 1,448 | 36,800 | 1,448 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株
