8914 エリアリンク(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 | 1,510 | 1,536 | 1,509 | 1,536 | 14,600 | 768 |
| 2021-12-29 | 1,470 | 1,512 | 1,470 | 1,506 | 30,800 | 753 |
| 2021-12-28 | 1,502 | 1,517 | 1,494 | 1,517 | 74,000 | 758.50 |
| 2021-12-27 | 1,533 | 1,533 | 1,498 | 1,501 | 34,500 | 750.50 |
| 2021-12-24 | 1,522 | 1,555 | 1,511 | 1,546 | 35,300 | 773 |
| 2021-12-23 | 1,522 | 1,523 | 1,505 | 1,519 | 20,400 | 759.50 |
| 2021-12-22 | 1,487 | 1,525 | 1,480 | 1,522 | 16,100 | 761 |
| 2021-12-21 | 1,479 | 1,489 | 1,468 | 1,468 | 9,000 | 734 |
| 2021-12-20 | 1,485 | 1,496 | 1,463 | 1,463 | 27,600 | 731.50 |
| 2021-12-17 | 1,500 | 1,500 | 1,475 | 1,492 | 18,000 | 746 |
| 2021-12-16 | 1,505 | 1,505 | 1,480 | 1,495 | 10,200 | 747.50 |
| 2021-12-15 | 1,465 | 1,493 | 1,465 | 1,485 | 6,000 | 742.50 |
| 2021-12-14 | 1,502 | 1,508 | 1,467 | 1,473 | 33,000 | 736.50 |
| 2021-12-13 | 1,522 | 1,529 | 1,501 | 1,508 | 25,000 | 754 |
| 2021-12-10 | 1,512 | 1,532 | 1,510 | 1,520 | 7,000 | 760 |
| 2021-12-09 | 1,511 | 1,524 | 1,494 | 1,522 | 46,200 | 761 |
| 2021-12-08 | 1,521 | 1,535 | 1,507 | 1,512 | 27,400 | 756 |
| 2021-12-07 | 1,495 | 1,530 | 1,495 | 1,521 | 33,200 | 760.50 |
| 2021-12-06 | 1,519 | 1,519 | 1,480 | 1,494 | 23,300 | 747 |
| 2021-12-03 | 1,481 | 1,535 | 1,481 | 1,535 | 22,000 | 767.50 |
| 2021-12-02 | 1,495 | 1,508 | 1,480 | 1,480 | 24,600 | 740 |
| 2021-12-01 | 1,512 | 1,517 | 1,455 | 1,516 | 51,200 | 758 |
| 2021-11-30 | 1,570 | 1,580 | 1,511 | 1,517 | 37,300 | 758.50 |
| 2021-11-29 | 1,559 | 1,575 | 1,540 | 1,560 | 74,300 | 780 |
| 2021-11-26 | 1,616 | 1,624 | 1,585 | 1,599 | 64,700 | 799.50 |
| 2021-11-25 | 1,663 | 1,663 | 1,620 | 1,624 | 40,600 | 812 |
| 2021-11-24 | 1,656 | 1,692 | 1,655 | 1,673 | 45,700 | 836.50 |
| 2021-11-22 | 1,619 | 1,662 | 1,613 | 1,655 | 21,000 | 827.50 |
| 2021-11-19 | 1,589 | 1,625 | 1,584 | 1,619 | 19,100 | 809.50 |
| 2021-11-18 | 1,618 | 1,618 | 1,583 | 1,585 | 23,800 | 792.50 |
| 2021-11-17 | 1,604 | 1,625 | 1,585 | 1,624 | 43,800 | 812 |
| 2021-11-16 | 1,632 | 1,641 | 1,605 | 1,611 | 34,100 | 805.50 |
| 2021-11-15 | 1,650 | 1,650 | 1,588 | 1,632 | 51,600 | 816 |
| 2021-11-12 | 1,579 | 1,661 | 1,577 | 1,652 | 56,900 | 826 |
| 2021-11-11 | 1,543 | 1,570 | 1,527 | 1,567 | 18,500 | 783.50 |
| 2021-11-10 | 1,507 | 1,555 | 1,500 | 1,538 | 28,900 | 769 |
| 2021-11-09 | 1,532 | 1,532 | 1,483 | 1,510 | 47,700 | 755 |
| 2021-11-08 | 1,524 | 1,535 | 1,517 | 1,522 | 9,500 | 761 |
| 2021-11-05 | 1,535 | 1,541 | 1,525 | 1,525 | 38,400 | 762.50 |
| 2021-11-04 | 1,582 | 1,582 | 1,540 | 1,555 | 32,100 | 777.50 |
| 2021-11-02 | 1,615 | 1,615 | 1,558 | 1,574 | 56,000 | 787 |
| 2021-11-01 | 1,562 | 1,622 | 1,544 | 1,619 | 48,600 | 809.50 |
| 2021-10-29 | 1,620 | 1,629 | 1,509 | 1,548 | 261,900 | 774 |
| 2021-10-28 | 1,654 | 1,729 | 1,612 | 1,686 | 119,800 | 843 |
| 2021-10-27 | 1,658 | 1,690 | 1,641 | 1,671 | 65,300 | 835.50 |
| 2021-10-26 | 1,615 | 1,671 | 1,615 | 1,658 | 45,700 | 829 |
| 2021-10-25 | 1,612 | 1,664 | 1,608 | 1,610 | 48,600 | 805 |
| 2021-10-22 | 1,653 | 1,672 | 1,598 | 1,611 | 82,100 | 805.50 |
| 2021-10-21 | 1,634 | 1,710 | 1,631 | 1,653 | 78,700 | 826.50 |
| 2021-10-20 | 1,678 | 1,704 | 1,636 | 1,639 | 52,500 | 819.50 |
| 2021-10-19 | 1,665 | 1,721 | 1,609 | 1,663 | 137,500 | 831.50 |
| 2021-10-18 | 1,515 | 1,672 | 1,506 | 1,667 | 233,200 | 833.50 |
| 2021-10-15 | 1,490 | 1,517 | 1,483 | 1,513 | 21,100 | 756.50 |
| 2021-10-14 | 1,505 | 1,505 | 1,469 | 1,482 | 25,200 | 741 |
| 2021-10-13 | 1,504 | 1,520 | 1,498 | 1,513 | 32,300 | 756.50 |
| 2021-10-12 | 1,492 | 1,519 | 1,489 | 1,495 | 25,500 | 747.50 |
| 2021-10-11 | 1,460 | 1,501 | 1,450 | 1,492 | 34,000 | 746 |
| 2021-10-08 | 1,469 | 1,487 | 1,455 | 1,462 | 33,900 | 731 |
| 2021-10-07 | 1,507 | 1,524 | 1,460 | 1,465 | 54,500 | 732.50 |
| 2021-10-06 | 1,486 | 1,557 | 1,481 | 1,491 | 113,200 | 745.50 |
| 2021-10-05 | 1,450 | 1,498 | 1,445 | 1,484 | 66,700 | 742 |
| 2021-10-04 | 1,488 | 1,530 | 1,460 | 1,475 | 64,800 | 737.50 |
| 2021-10-01 | 1,445 | 1,498 | 1,437 | 1,458 | 68,200 | 729 |
| 2021-09-30 | 1,460 | 1,495 | 1,457 | 1,460 | 51,700 | 730 |
| 2021-09-29 | 1,410 | 1,450 | 1,396 | 1,447 | 29,600 | 723.50 |
| 2021-09-28 | 1,419 | 1,431 | 1,400 | 1,430 | 26,700 | 715 |
| 2021-09-27 | 1,388 | 1,437 | 1,388 | 1,419 | 60,100 | 709.50 |
| 2021-09-24 | 1,381 | 1,397 | 1,366 | 1,386 | 45,100 | 693 |
| 2021-09-22 | 1,385 | 1,398 | 1,336 | 1,355 | 126,400 | 677.50 |
| 2021-09-21 | 1,368 | 1,403 | 1,368 | 1,395 | 51,800 | 697.50 |
| 2021-09-17 | 1,448 | 1,448 | 1,415 | 1,443 | 56,600 | 721.50 |
| 2021-09-16 | 1,471 | 1,473 | 1,421 | 1,434 | 34,900 | 717 |
| 2021-09-15 | 1,485 | 1,500 | 1,481 | 1,482 | 64,200 | 741 |
| 2021-09-14 | 1,454 | 1,491 | 1,441 | 1,490 | 35,300 | 745 |
| 2021-09-13 | 1,447 | 1,454 | 1,428 | 1,450 | 10,400 | 725 |
| 2021-09-10 | 1,431 | 1,448 | 1,411 | 1,447 | 51,300 | 723.50 |
| 2021-09-09 | 1,411 | 1,458 | 1,407 | 1,432 | 59,500 | 716 |
| 2021-09-08 | 1,412 | 1,422 | 1,395 | 1,409 | 64,300 | 704.50 |
| 2021-09-07 | 1,442 | 1,470 | 1,387 | 1,398 | 138,600 | 699 |
| 2021-09-06 | 1,469 | 1,479 | 1,440 | 1,449 | 30,100 | 724.50 |
| 2021-09-03 | 1,416 | 1,463 | 1,405 | 1,451 | 44,700 | 725.50 |
| 2021-09-02 | 1,422 | 1,423 | 1,402 | 1,413 | 24,900 | 706.50 |
| 2021-09-01 | 1,415 | 1,428 | 1,407 | 1,415 | 23,000 | 707.50 |
| 2021-08-31 | 1,390 | 1,414 | 1,383 | 1,411 | 28,700 | 705.50 |
| 2021-08-30 | 1,333 | 1,397 | 1,333 | 1,397 | 76,000 | 698.50 |
| 2021-08-27 | 1,323 | 1,326 | 1,308 | 1,320 | 24,100 | 660 |
| 2021-08-26 | 1,340 | 1,344 | 1,316 | 1,325 | 32,300 | 662.50 |
| 2021-08-25 | 1,346 | 1,348 | 1,335 | 1,340 | 12,500 | 670 |
| 2021-08-24 | 1,342 | 1,350 | 1,316 | 1,346 | 65,100 | 673 |
| 2021-08-23 | 1,284 | 1,345 | 1,271 | 1,345 | 67,500 | 672.50 |
| 2021-08-20 | 1,330 | 1,336 | 1,250 | 1,266 | 154,000 | 633 |
| 2021-08-19 | 1,350 | 1,404 | 1,337 | 1,340 | 85,000 | 670 |
| 2021-08-18 | 1,382 | 1,382 | 1,333 | 1,338 | 120,600 | 669 |
| 2021-08-17 | 1,400 | 1,400 | 1,376 | 1,388 | 19,800 | 694 |
| 2021-08-16 | 1,420 | 1,422 | 1,379 | 1,380 | 46,200 | 690 |
| 2021-08-13 | 1,408 | 1,420 | 1,390 | 1,420 | 31,700 | 710 |
| 2021-08-12 | 1,411 | 1,419 | 1,401 | 1,413 | 21,600 | 706.50 |
| 2021-08-11 | 1,400 | 1,420 | 1,393 | 1,419 | 33,900 | 709.50 |
| 2021-08-10 | 1,397 | 1,399 | 1,370 | 1,395 | 69,200 | 697.50 |
| 2021-08-06 | 1,389 | 1,412 | 1,376 | 1,397 | 48,400 | 698.50 |
| 2021-08-05 | 1,392 | 1,412 | 1,370 | 1,394 | 44,300 | 697 |
| 2021-08-04 | 1,438 | 1,438 | 1,369 | 1,392 | 89,800 | 696 |
| 2021-08-03 | 1,468 | 1,469 | 1,422 | 1,429 | 99,800 | 714.50 |
| 2021-08-02 | 1,572 | 1,579 | 1,476 | 1,488 | 177,500 | 744 |
| 2021-07-30 | 1,530 | 1,608 | 1,486 | 1,581 | 176,200 | 790.50 |
| 2021-07-29 | 1,500 | 1,570 | 1,487 | 1,509 | 169,700 | 754.50 |
| 2021-07-28 | 1,396 | 1,500 | 1,394 | 1,480 | 182,200 | 740 |
| 2021-07-27 | 1,501 | 1,510 | 1,388 | 1,407 | 370,700 | 703.50 |
| 2021-07-26 | 1,550 | 1,588 | 1,545 | 1,553 | 125,200 | 776.50 |
| 2021-07-21 | 1,496 | 1,543 | 1,482 | 1,534 | 78,400 | 767 |
| 2021-07-20 | 1,485 | 1,509 | 1,478 | 1,494 | 67,500 | 747 |
| 2021-07-19 | 1,499 | 1,514 | 1,465 | 1,505 | 69,000 | 752.50 |
| 2021-07-16 | 1,445 | 1,507 | 1,442 | 1,504 | 58,100 | 752 |
| 2021-07-15 | 1,435 | 1,449 | 1,430 | 1,445 | 13,100 | 722.50 |
| 2021-07-14 | 1,403 | 1,452 | 1,402 | 1,449 | 40,300 | 724.50 |
| 2021-07-13 | 1,423 | 1,423 | 1,403 | 1,404 | 13,800 | 702 |
| 2021-07-12 | 1,410 | 1,426 | 1,408 | 1,418 | 12,000 | 709 |
| 2021-07-09 | 1,372 | 1,405 | 1,372 | 1,405 | 27,100 | 702.50 |
| 2021-07-08 | 1,409 | 1,421 | 1,385 | 1,395 | 43,900 | 697.50 |
| 2021-07-07 | 1,346 | 1,413 | 1,335 | 1,397 | 76,000 | 698.50 |
| 2021-07-06 | 1,324 | 1,333 | 1,321 | 1,333 | 4,700 | 666.50 |
| 2021-07-05 | 1,326 | 1,335 | 1,320 | 1,324 | 5,000 | 662 |
| 2021-07-02 | 1,333 | 1,333 | 1,319 | 1,324 | 9,500 | 662 |
| 2021-07-01 | 1,330 | 1,330 | 1,315 | 1,322 | 8,200 | 661 |
| 2021-06-30 | 1,325 | 1,335 | 1,325 | 1,334 | 6,200 | 667 |
| 2021-06-29 | 1,326 | 1,328 | 1,312 | 1,324 | 13,700 | 662 |
| 2021-06-28 | 1,335 | 1,335 | 1,320 | 1,330 | 11,300 | 665 |
| 2021-06-25 | 1,344 | 1,344 | 1,328 | 1,332 | 7,300 | 666 |
| 2021-06-24 | 1,327 | 1,348 | 1,322 | 1,335 | 11,600 | 667.50 |
| 2021-06-23 | 1,322 | 1,336 | 1,319 | 1,332 | 12,700 | 666 |
| 2021-06-22 | 1,311 | 1,343 | 1,311 | 1,321 | 16,200 | 660.50 |
| 2021-06-21 | 1,289 | 1,308 | 1,282 | 1,305 | 31,900 | 652.50 |
| 2021-06-18 | 1,333 | 1,343 | 1,292 | 1,319 | 80,200 | 659.50 |
| 2021-06-17 | 1,322 | 1,343 | 1,313 | 1,343 | 30,800 | 671.50 |
| 2021-06-16 | 1,331 | 1,348 | 1,314 | 1,315 | 21,200 | 657.50 |
| 2021-06-15 | 1,323 | 1,345 | 1,323 | 1,331 | 10,100 | 665.50 |
| 2021-06-14 | 1,337 | 1,352 | 1,324 | 1,328 | 12,600 | 664 |
| 2021-06-11 | 1,359 | 1,359 | 1,335 | 1,338 | 33,100 | 669 |
| 2021-06-10 | 1,370 | 1,376 | 1,358 | 1,359 | 7,800 | 679.50 |
| 2021-06-09 | 1,356 | 1,398 | 1,356 | 1,371 | 35,400 | 685.50 |
| 2021-06-08 | 1,351 | 1,362 | 1,344 | 1,362 | 11,500 | 681 |
| 2021-06-07 | 1,331 | 1,368 | 1,317 | 1,349 | 91,000 | 674.50 |
| 2021-06-04 | 1,368 | 1,370 | 1,300 | 1,336 | 131,500 | 668 |
| 2021-06-03 | 1,381 | 1,395 | 1,366 | 1,387 | 43,200 | 693.50 |
| 2021-06-02 | 1,412 | 1,412 | 1,391 | 1,396 | 23,500 | 698 |
| 2021-06-01 | 1,408 | 1,410 | 1,395 | 1,400 | 23,900 | 700 |
| 2021-05-31 | 1,440 | 1,440 | 1,403 | 1,408 | 32,100 | 704 |
| 2021-05-28 | 1,450 | 1,473 | 1,425 | 1,446 | 62,300 | 723 |
| 2021-05-27 | 1,386 | 1,445 | 1,383 | 1,438 | 61,400 | 719 |
| 2021-05-26 | 1,370 | 1,391 | 1,358 | 1,386 | 34,400 | 693 |
| 2021-05-25 | 1,409 | 1,409 | 1,381 | 1,381 | 30,600 | 690.50 |
| 2021-05-24 | 1,392 | 1,420 | 1,391 | 1,407 | 32,400 | 703.50 |
| 2021-05-21 | 1,383 | 1,448 | 1,376 | 1,395 | 133,400 | 697.50 |
| 2021-05-20 | 1,355 | 1,393 | 1,354 | 1,383 | 64,600 | 691.50 |
| 2021-05-19 | 1,372 | 1,388 | 1,355 | 1,363 | 43,200 | 681.50 |
| 2021-05-18 | 1,400 | 1,408 | 1,373 | 1,381 | 54,100 | 690.50 |
| 2021-05-17 | 1,403 | 1,413 | 1,374 | 1,400 | 96,900 | 700 |
| 2021-05-14 | 1,379 | 1,410 | 1,355 | 1,409 | 73,900 | 704.50 |
| 2021-05-13 | 1,358 | 1,423 | 1,358 | 1,394 | 105,700 | 697 |
| 2021-05-12 | 1,432 | 1,434 | 1,383 | 1,387 | 134,900 | 693.50 |
| 2021-05-11 | 1,455 | 1,509 | 1,432 | 1,453 | 143,400 | 726.50 |
| 2021-05-10 | 1,484 | 1,520 | 1,453 | 1,468 | 235,800 | 734 |
| 2021-05-07 | 1,355 | 1,484 | 1,349 | 1,482 | 376,600 | 741 |
| 2021-05-06 | 1,300 | 1,404 | 1,260 | 1,369 | 424,100 | 684.50 |
| 2021-04-30 | 1,167 | 1,276 | 1,163 | 1,257 | 388,900 | 628.50 |
| 2021-04-28 | 1,086 | 1,107 | 1,085 | 1,107 | 28,400 | 553.50 |
| 2021-04-27 | 1,083 | 1,094 | 1,072 | 1,091 | 72,500 | 545.50 |
| 2021-04-26 | 1,092 | 1,096 | 1,078 | 1,087 | 38,000 | 543.50 |
| 2021-04-23 | 1,108 | 1,114 | 1,088 | 1,093 | 34,500 | 546.50 |
| 2021-04-22 | 1,113 | 1,128 | 1,102 | 1,105 | 16,900 | 552.50 |
| 2021-04-21 | 1,118 | 1,125 | 1,111 | 1,111 | 13,700 | 555.50 |
| 2021-04-20 | 1,130 | 1,139 | 1,119 | 1,126 | 24,200 | 563 |
| 2021-04-19 | 1,150 | 1,150 | 1,135 | 1,139 | 16,500 | 569.50 |
| 2021-04-16 | 1,126 | 1,150 | 1,121 | 1,150 | 9,800 | 575 |
| 2021-04-15 | 1,142 | 1,142 | 1,111 | 1,115 | 50,900 | 557.50 |
| 2021-04-14 | 1,170 | 1,170 | 1,139 | 1,151 | 27,000 | 575.50 |
| 2021-04-13 | 1,166 | 1,176 | 1,162 | 1,171 | 5,100 | 585.50 |
| 2021-04-12 | 1,168 | 1,175 | 1,151 | 1,172 | 20,500 | 586 |
| 2021-04-09 | 1,145 | 1,183 | 1,145 | 1,168 | 30,900 | 584 |
| 2021-04-08 | 1,170 | 1,171 | 1,138 | 1,145 | 44,900 | 572.50 |
| 2021-04-07 | 1,168 | 1,183 | 1,166 | 1,171 | 67,400 | 585.50 |
| 2021-04-06 | 1,194 | 1,194 | 1,171 | 1,174 | 48,900 | 587 |
| 2021-04-05 | 1,171 | 1,194 | 1,166 | 1,194 | 35,400 | 597 |
| 2021-04-02 | 1,166 | 1,170 | 1,162 | 1,165 | 12,600 | 582.50 |
| 2021-04-01 | 1,165 | 1,167 | 1,155 | 1,159 | 14,300 | 579.50 |
| 2021-03-31 | 1,157 | 1,168 | 1,154 | 1,159 | 13,400 | 579.50 |
| 2021-03-30 | 1,162 | 1,166 | 1,152 | 1,154 | 28,400 | 577 |
| 2021-03-29 | 1,179 | 1,180 | 1,161 | 1,161 | 32,300 | 580.50 |
| 2021-03-26 | 1,170 | 1,171 | 1,154 | 1,169 | 32,700 | 584.50 |
| 2021-03-25 | 1,140 | 1,174 | 1,140 | 1,170 | 42,200 | 585 |
| 2021-03-24 | 1,114 | 1,161 | 1,100 | 1,141 | 71,900 | 570.50 |
| 2021-03-23 | 1,127 | 1,140 | 1,124 | 1,126 | 24,500 | 563 |
| 2021-03-22 | 1,132 | 1,132 | 1,103 | 1,121 | 23,000 | 560.50 |
| 2021-03-19 | 1,135 | 1,147 | 1,134 | 1,134 | 18,400 | 567 |
| 2021-03-18 | 1,139 | 1,152 | 1,130 | 1,134 | 30,400 | 567 |
| 2021-03-17 | 1,140 | 1,148 | 1,126 | 1,137 | 25,500 | 568.50 |
| 2021-03-16 | 1,111 | 1,157 | 1,111 | 1,154 | 54,700 | 577 |
| 2021-03-15 | 1,083 | 1,118 | 1,083 | 1,109 | 33,500 | 554.50 |
| 2021-03-12 | 1,100 | 1,101 | 1,083 | 1,089 | 25,200 | 544.50 |
| 2021-03-11 | 1,097 | 1,097 | 1,081 | 1,090 | 27,300 | 545 |
| 2021-03-10 | 1,110 | 1,110 | 1,084 | 1,097 | 102,200 | 548.50 |
| 2021-03-09 | 1,045 | 1,110 | 1,045 | 1,108 | 97,400 | 554 |
| 2021-03-08 | 1,075 | 1,079 | 1,045 | 1,050 | 31,000 | 525 |
| 2021-03-05 | 1,073 | 1,075 | 1,050 | 1,075 | 27,500 | 537.50 |
| 2021-03-04 | 1,077 | 1,089 | 1,069 | 1,073 | 25,900 | 536.50 |
| 2021-03-03 | 1,072 | 1,086 | 1,059 | 1,077 | 66,400 | 538.50 |
| 2021-03-02 | 1,078 | 1,081 | 1,068 | 1,072 | 24,500 | 536 |
| 2021-03-01 | 1,054 | 1,075 | 1,054 | 1,067 | 34,000 | 533.50 |
| 2021-02-26 | 1,050 | 1,066 | 1,033 | 1,054 | 56,600 | 527 |
| 2021-02-25 | 1,063 | 1,063 | 1,051 | 1,057 | 21,100 | 528.50 |
| 2021-02-24 | 1,050 | 1,061 | 1,038 | 1,054 | 43,800 | 527 |
| 2021-02-22 | 1,026 | 1,053 | 1,021 | 1,051 | 61,300 | 525.50 |
| 2021-02-19 | 1,001 | 1,017 | 963 | 1,011 | 89,500 | 505.50 |
| 2021-02-18 | 1,023 | 1,028 | 1,000 | 1,007 | 50,900 | 503.50 |
| 2021-02-17 | 974 | 1,033 | 968 | 1,023 | 104,800 | 511.50 |
| 2021-02-16 | 961 | 977 | 961 | 967 | 61,700 | 483.50 |
| 2021-02-15 | 975 | 983 | 954 | 964 | 126,100 | 482 |
| 2021-02-12 | 950 | 959 | 943 | 947 | 12,800 | 473.50 |
| 2021-02-10 | 942 | 950 | 941 | 949 | 13,100 | 474.50 |
| 2021-02-09 | 959 | 959 | 933 | 943 | 69,900 | 471.50 |
| 2021-02-08 | 965 | 972 | 950 | 958 | 33,500 | 479 |
| 2021-02-05 | 966 | 969 | 958 | 965 | 14,600 | 482.50 |
| 2021-02-04 | 960 | 969 | 955 | 961 | 14,700 | 480.50 |
| 2021-02-03 | 961 | 965 | 958 | 960 | 5,700 | 480 |
| 2021-02-02 | 958 | 962 | 955 | 960 | 5,100 | 480 |
| 2021-02-01 | 949 | 965 | 948 | 961 | 15,400 | 480.50 |
| 2021-01-29 | 979 | 979 | 953 | 958 | 25,400 | 479 |
| 2021-01-28 | 953 | 992 | 947 | 973 | 48,700 | 486.50 |
| 2021-01-27 | 949 | 961 | 949 | 961 | 7,600 | 480.50 |
| 2021-01-26 | 954 | 957 | 949 | 951 | 6,800 | 475.50 |
| 2021-01-25 | 941 | 958 | 941 | 956 | 33,800 | 478 |
| 2021-01-22 | 939 | 943 | 939 | 941 | 5,700 | 470.50 |
| 2021-01-21 | 945 | 945 | 939 | 942 | 14,800 | 471 |
| 2021-01-20 | 941 | 946 | 937 | 945 | 10,700 | 472.50 |
| 2021-01-19 | 944 | 946 | 939 | 940 | 15,000 | 470 |
| 2021-01-18 | 947 | 947 | 937 | 943 | 11,800 | 471.50 |
| 2021-01-15 | 943 | 950 | 943 | 947 | 7,500 | 473.50 |
| 2021-01-14 | 951 | 955 | 943 | 944 | 23,600 | 472 |
| 2021-01-13 | 948 | 950 | 938 | 950 | 9,600 | 475 |
| 2021-01-12 | 945 | 947 | 939 | 947 | 8,500 | 473.50 |
| 2021-01-08 | 942 | 948 | 938 | 944 | 17,900 | 472 |
| 2021-01-07 | 950 | 959 | 941 | 941 | 13,600 | 470.50 |
| 2021-01-06 | 940 | 953 | 938 | 948 | 16,000 | 474 |
| 2021-01-05 | 939 | 941 | 933 | 941 | 16,200 | 470.50 |
| 2021-01-04 | 946 | 946 | 932 | 934 | 16,300 | 467 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株