4062 イビデン(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 | 6,780 | 6,880 | 6,750 | 6,840 | 488,600 | 6,840 |
| 2021-12-29 | 6,890 | 6,900 | 6,760 | 6,790 | 513,700 | 6,790 |
| 2021-12-28 | 6,870 | 6,940 | 6,810 | 6,940 | 691,900 | 6,940 |
| 2021-12-27 | 6,830 | 6,850 | 6,770 | 6,830 | 402,800 | 6,830 |
| 2021-12-24 | 6,860 | 6,880 | 6,730 | 6,790 | 533,100 | 6,790 |
| 2021-12-23 | 6,820 | 6,850 | 6,770 | 6,850 | 460,800 | 6,850 |
| 2021-12-22 | 6,710 | 6,790 | 6,650 | 6,760 | 738,900 | 6,760 |
| 2021-12-21 | 6,630 | 6,720 | 6,520 | 6,710 | 939,000 | 6,710 |
| 2021-12-20 | 6,750 | 6,760 | 6,530 | 6,530 | 1,018,700 | 6,530 |
| 2021-12-17 | 6,850 | 6,900 | 6,760 | 6,780 | 1,304,100 | 6,780 |
| 2021-12-16 | 7,050 | 7,090 | 6,870 | 7,000 | 936,600 | 7,000 |
| 2021-12-15 | 6,720 | 6,850 | 6,700 | 6,790 | 788,200 | 6,790 |
| 2021-12-14 | 6,900 | 7,000 | 6,780 | 6,820 | 1,083,300 | 6,820 |
| 2021-12-13 | 6,960 | 7,060 | 6,940 | 6,990 | 570,900 | 6,990 |
| 2021-12-10 | 6,920 | 6,940 | 6,830 | 6,860 | 727,100 | 6,860 |
| 2021-12-09 | 7,120 | 7,180 | 6,970 | 6,970 | 681,000 | 6,970 |
| 2021-12-08 | 7,130 | 7,210 | 7,020 | 7,100 | 1,181,100 | 7,100 |
| 2021-12-07 | 6,850 | 6,930 | 6,780 | 6,920 | 1,031,500 | 6,920 |
| 2021-12-06 | 7,050 | 7,050 | 6,780 | 6,830 | 1,126,500 | 6,830 |
| 2021-12-03 | 6,890 | 7,010 | 6,820 | 7,010 | 1,365,700 | 7,010 |
| 2021-12-02 | 6,970 | 7,170 | 6,710 | 6,790 | 1,862,900 | 6,790 |
| 2021-12-01 | 7,050 | 7,060 | 6,740 | 7,040 | 2,049,900 | 7,040 |
| 2021-11-30 | 7,150 | 7,380 | 7,060 | 7,070 | 2,376,100 | 7,070 |
| 2021-11-29 | 6,920 | 7,050 | 6,830 | 7,000 | 1,262,700 | 7,000 |
| 2021-11-26 | 7,020 | 7,080 | 6,890 | 6,970 | 1,471,900 | 6,970 |
| 2021-11-25 | 6,870 | 7,000 | 6,810 | 6,990 | 1,475,300 | 6,990 |
| 2021-11-24 | 6,850 | 6,860 | 6,720 | 6,800 | 1,396,100 | 6,800 |
| 2021-11-22 | 6,900 | 7,020 | 6,810 | 7,000 | 1,084,800 | 7,000 |
| 2021-11-19 | 6,800 | 6,910 | 6,760 | 6,860 | 1,715,500 | 6,860 |
| 2021-11-18 | 6,760 | 6,840 | 6,570 | 6,600 | 1,243,100 | 6,600 |
| 2021-11-17 | 6,910 | 6,940 | 6,770 | 6,790 | 771,200 | 6,790 |
| 2021-11-16 | 6,980 | 6,980 | 6,800 | 6,850 | 998,700 | 6,850 |
| 2021-11-15 | 6,920 | 6,970 | 6,900 | 6,920 | 552,600 | 6,920 |
| 2021-11-12 | 6,940 | 6,990 | 6,840 | 6,880 | 719,700 | 6,880 |
| 2021-11-11 | 6,810 | 6,870 | 6,700 | 6,840 | 779,400 | 6,840 |
| 2021-11-10 | 6,910 | 7,000 | 6,840 | 6,880 | 727,700 | 6,880 |
| 2021-11-09 | 6,850 | 7,000 | 6,830 | 6,960 | 958,000 | 6,960 |
| 2021-11-08 | 6,910 | 6,930 | 6,740 | 6,750 | 863,900 | 6,750 |
| 2021-11-05 | 7,050 | 7,050 | 6,780 | 6,900 | 1,081,900 | 6,900 |
| 2021-11-04 | 6,880 | 7,060 | 6,860 | 6,940 | 1,356,400 | 6,940 |
| 2021-11-02 | 6,790 | 6,830 | 6,630 | 6,760 | 1,104,700 | 6,760 |
| 2021-11-01 | 6,740 | 6,890 | 6,560 | 6,890 | 1,825,800 | 6,890 |
| 2021-10-29 | 6,760 | 6,820 | 6,670 | 6,810 | 1,504,400 | 6,810 |
| 2021-10-28 | 6,570 | 6,760 | 6,570 | 6,760 | 2,665,700 | 6,760 |
| 2021-10-27 | 6,680 | 6,770 | 6,550 | 6,670 | 2,265,700 | 6,670 |
| 2021-10-26 | 6,280 | 6,370 | 6,260 | 6,280 | 736,200 | 6,280 |
| 2021-10-25 | 6,030 | 6,240 | 6,020 | 6,220 | 967,200 | 6,220 |
| 2021-10-22 | 5,840 | 6,220 | 5,800 | 6,150 | 1,585,900 | 6,150 |
| 2021-10-21 | 6,040 | 6,170 | 5,980 | 6,020 | 1,076,200 | 6,020 |
| 2021-10-20 | 6,260 | 6,340 | 6,140 | 6,180 | 1,011,700 | 6,180 |
| 2021-10-19 | 6,180 | 6,270 | 6,090 | 6,260 | 1,394,100 | 6,260 |
| 2021-10-18 | 5,990 | 6,080 | 5,880 | 6,040 | 1,107,600 | 6,040 |
| 2021-10-15 | 5,880 | 5,950 | 5,810 | 5,950 | 1,079,100 | 5,950 |
| 2021-10-14 | 5,620 | 5,680 | 5,520 | 5,650 | 907,400 | 5,650 |
| 2021-10-13 | 5,650 | 5,660 | 5,500 | 5,560 | 1,294,500 | 5,560 |
| 2021-10-12 | 5,780 | 5,840 | 5,670 | 5,750 | 871,600 | 5,750 |
| 2021-10-11 | 5,620 | 5,830 | 5,560 | 5,810 | 831,600 | 5,810 |
| 2021-10-08 | 5,660 | 5,790 | 5,660 | 5,660 | 945,600 | 5,660 |
| 2021-10-07 | 5,610 | 5,700 | 5,540 | 5,570 | 1,185,100 | 5,570 |
| 2021-10-06 | 5,770 | 5,810 | 5,460 | 5,510 | 1,284,200 | 5,510 |
| 2021-10-05 | 5,570 | 5,640 | 5,420 | 5,590 | 1,372,500 | 5,590 |
| 2021-10-04 | 6,080 | 6,120 | 5,670 | 5,750 | 1,037,100 | 5,750 |
| 2021-10-01 | 6,140 | 6,180 | 5,980 | 6,020 | 1,033,300 | 6,020 |
| 2021-09-30 | 6,170 | 6,220 | 6,020 | 6,200 | 1,398,300 | 6,200 |
| 2021-09-29 | 6,290 | 6,300 | 6,130 | 6,250 | 1,164,500 | 6,250 |
| 2021-09-28 | 6,630 | 6,630 | 6,450 | 6,500 | 628,000 | 6,500 |
| 2021-09-27 | 6,770 | 6,790 | 6,610 | 6,650 | 468,600 | 6,650 |
| 2021-09-24 | 6,730 | 6,780 | 6,680 | 6,760 | 589,500 | 6,760 |
| 2021-09-22 | 6,670 | 6,680 | 6,510 | 6,530 | 548,200 | 6,530 |
| 2021-09-21 | 6,530 | 6,740 | 6,520 | 6,670 | 542,600 | 6,670 |
| 2021-09-17 | 6,640 | 6,770 | 6,600 | 6,730 | 847,600 | 6,730 |
| 2021-09-16 | 6,710 | 6,760 | 6,480 | 6,600 | 1,141,000 | 6,600 |
| 2021-09-15 | 6,750 | 6,800 | 6,670 | 6,780 | 824,600 | 6,780 |
| 2021-09-14 | 6,820 | 6,930 | 6,760 | 6,850 | 936,800 | 6,850 |
| 2021-09-13 | 6,750 | 6,900 | 6,720 | 6,830 | 963,200 | 6,830 |
| 2021-09-10 | 6,560 | 6,750 | 6,550 | 6,750 | 1,265,700 | 6,750 |
| 2021-09-09 | 6,400 | 6,570 | 6,370 | 6,520 | 1,042,200 | 6,520 |
| 2021-09-08 | 6,390 | 6,530 | 6,380 | 6,500 | 803,000 | 6,500 |
| 2021-09-07 | 6,570 | 6,590 | 6,340 | 6,450 | 1,145,900 | 6,450 |
| 2021-09-06 | 6,280 | 6,530 | 6,280 | 6,530 | 1,193,100 | 6,530 |
| 2021-09-03 | 6,080 | 6,240 | 6,080 | 6,200 | 883,400 | 6,200 |
| 2021-09-02 | 5,960 | 6,070 | 5,950 | 6,070 | 588,800 | 6,070 |
| 2021-09-01 | 5,950 | 5,980 | 5,880 | 5,950 | 494,800 | 5,950 |
| 2021-08-31 | 5,950 | 6,000 | 5,890 | 5,940 | 667,600 | 5,940 |
| 2021-08-30 | 5,870 | 5,930 | 5,830 | 5,870 | 420,800 | 5,870 |
| 2021-08-27 | 5,740 | 5,800 | 5,630 | 5,800 | 508,400 | 5,800 |
| 2021-08-26 | 5,730 | 5,780 | 5,700 | 5,720 | 386,200 | 5,720 |
| 2021-08-25 | 5,700 | 5,720 | 5,650 | 5,700 | 461,700 | 5,700 |
| 2021-08-24 | 5,680 | 5,760 | 5,650 | 5,760 | 701,700 | 5,760 |
| 2021-08-23 | 5,380 | 5,590 | 5,380 | 5,550 | 609,600 | 5,550 |
| 2021-08-20 | 5,430 | 5,550 | 5,320 | 5,370 | 601,900 | 5,370 |
| 2021-08-19 | 5,520 | 5,580 | 5,440 | 5,450 | 560,300 | 5,450 |
| 2021-08-18 | 5,510 | 5,660 | 5,430 | 5,620 | 728,500 | 5,620 |
| 2021-08-17 | 5,760 | 5,780 | 5,580 | 5,590 | 606,300 | 5,590 |
| 2021-08-16 | 5,780 | 5,800 | 5,700 | 5,750 | 458,000 | 5,750 |
| 2021-08-13 | 5,660 | 5,750 | 5,660 | 5,750 | 493,000 | 5,750 |
| 2021-08-12 | 5,790 | 5,840 | 5,640 | 5,710 | 834,100 | 5,710 |
| 2021-08-11 | 5,890 | 5,910 | 5,720 | 5,740 | 827,500 | 5,740 |
| 2021-08-10 | 5,890 | 5,960 | 5,840 | 5,890 | 557,100 | 5,890 |
| 2021-08-06 | 6,060 | 6,070 | 5,920 | 5,940 | 831,600 | 5,940 |
| 2021-08-05 | 5,930 | 6,080 | 5,930 | 6,060 | 1,278,300 | 6,060 |
| 2021-08-04 | 5,840 | 5,940 | 5,810 | 5,870 | 693,800 | 5,870 |
| 2021-08-03 | 5,810 | 5,900 | 5,810 | 5,860 | 563,200 | 5,860 |
| 2021-08-02 | 5,860 | 5,890 | 5,800 | 5,810 | 655,800 | 5,810 |
| 2021-07-30 | 5,900 | 5,990 | 5,750 | 5,770 | 1,273,800 | 5,770 |
| 2021-07-29 | 5,870 | 5,980 | 5,810 | 5,980 | 942,800 | 5,980 |
| 2021-07-28 | 5,840 | 5,900 | 5,730 | 5,780 | 956,000 | 5,780 |
| 2021-07-27 | 5,840 | 5,980 | 5,830 | 5,930 | 977,800 | 5,930 |
| 2021-07-26 | 5,920 | 5,920 | 5,770 | 5,790 | 1,069,500 | 5,790 |
| 2021-07-21 | 5,940 | 5,960 | 5,700 | 5,740 | 1,186,600 | 5,740 |
| 2021-07-20 | 5,620 | 5,830 | 5,610 | 5,640 | 827,400 | 5,640 |
| 2021-07-19 | 5,750 | 5,810 | 5,640 | 5,690 | 795,300 | 5,690 |
| 2021-07-16 | 5,700 | 5,860 | 5,700 | 5,800 | 673,000 | 5,800 |
| 2021-07-15 | 5,780 | 5,860 | 5,700 | 5,770 | 1,092,000 | 5,770 |
| 2021-07-14 | 6,020 | 6,100 | 5,850 | 5,870 | 1,160,500 | 5,870 |
| 2021-07-13 | 6,090 | 6,100 | 5,960 | 5,990 | 925,300 | 5,990 |
| 2021-07-12 | 6,200 | 6,200 | 6,060 | 6,070 | 611,400 | 6,070 |
| 2021-07-09 | 6,050 | 6,170 | 5,960 | 6,100 | 970,600 | 6,100 |
| 2021-07-08 | 6,210 | 6,220 | 6,090 | 6,100 | 1,054,700 | 6,100 |
| 2021-07-07 | 6,170 | 6,340 | 6,140 | 6,260 | 1,027,100 | 6,260 |
| 2021-07-06 | 6,130 | 6,220 | 6,100 | 6,210 | 764,900 | 6,210 |
| 2021-07-05 | 5,990 | 6,150 | 5,960 | 6,120 | 770,600 | 6,120 |
| 2021-07-02 | 5,900 | 6,010 | 5,880 | 5,980 | 713,700 | 5,980 |
| 2021-07-01 | 5,960 | 6,000 | 5,880 | 5,920 | 814,300 | 5,920 |
| 2021-06-30 | 6,080 | 6,120 | 5,960 | 5,990 | 900,000 | 5,990 |
| 2021-06-29 | 6,030 | 6,100 | 5,990 | 6,050 | 1,115,500 | 6,050 |
| 2021-06-28 | 5,980 | 5,980 | 5,840 | 5,900 | 556,000 | 5,900 |
| 2021-06-25 | 5,950 | 6,060 | 5,940 | 5,970 | 1,012,800 | 5,970 |
| 2021-06-24 | 5,910 | 5,930 | 5,850 | 5,870 | 630,100 | 5,870 |
| 2021-06-23 | 6,060 | 6,060 | 5,870 | 5,950 | 1,379,000 | 5,950 |
| 2021-06-22 | 5,990 | 6,070 | 5,860 | 6,070 | 1,096,600 | 6,070 |
| 2021-06-21 | 5,810 | 5,900 | 5,790 | 5,890 | 1,069,600 | 5,890 |
| 2021-06-18 | 5,990 | 6,070 | 5,950 | 5,950 | 1,889,200 | 5,950 |
| 2021-06-17 | 5,770 | 5,890 | 5,730 | 5,890 | 1,227,900 | 5,890 |
| 2021-06-16 | 5,800 | 5,900 | 5,720 | 5,820 | 1,160,600 | 5,820 |
| 2021-06-15 | 5,620 | 5,770 | 5,620 | 5,740 | 869,000 | 5,740 |
| 2021-06-14 | 5,640 | 5,650 | 5,560 | 5,590 | 594,100 | 5,590 |
| 2021-06-11 | 5,470 | 5,590 | 5,460 | 5,550 | 874,800 | 5,550 |
| 2021-06-10 | 5,460 | 5,510 | 5,410 | 5,410 | 812,600 | 5,410 |
| 2021-06-09 | 5,450 | 5,510 | 5,330 | 5,480 | 1,143,700 | 5,480 |
| 2021-06-08 | 5,590 | 5,760 | 5,510 | 5,530 | 1,162,200 | 5,530 |
| 2021-06-07 | 5,480 | 5,670 | 5,470 | 5,610 | 1,433,800 | 5,610 |
| 2021-06-04 | 5,380 | 5,500 | 5,350 | 5,420 | 928,400 | 5,420 |
| 2021-06-03 | 5,290 | 5,410 | 5,270 | 5,390 | 840,300 | 5,390 |
| 2021-06-02 | 5,210 | 5,300 | 5,150 | 5,250 | 729,500 | 5,250 |
| 2021-06-01 | 5,280 | 5,340 | 5,200 | 5,250 | 1,223,600 | 5,250 |
| 2021-05-31 | 5,080 | 5,120 | 5,040 | 5,080 | 579,600 | 5,080 |
| 2021-05-28 | 4,940 | 5,120 | 4,925 | 5,100 | 1,154,800 | 5,100 |
| 2021-05-27 | 4,870 | 4,910 | 4,815 | 4,870 | 1,437,300 | 4,870 |
| 2021-05-26 | 4,930 | 4,970 | 4,870 | 4,900 | 950,700 | 4,900 |
| 2021-05-25 | 4,865 | 4,945 | 4,860 | 4,925 | 852,600 | 4,925 |
| 2021-05-24 | 4,725 | 4,830 | 4,705 | 4,795 | 775,900 | 4,795 |
| 2021-05-21 | 4,710 | 4,850 | 4,700 | 4,780 | 1,346,200 | 4,780 |
| 2021-05-20 | 4,505 | 4,680 | 4,490 | 4,640 | 1,249,000 | 4,640 |
| 2021-05-19 | 4,480 | 4,525 | 4,435 | 4,485 | 863,300 | 4,485 |
| 2021-05-18 | 4,410 | 4,550 | 4,375 | 4,525 | 828,800 | 4,525 |
| 2021-05-17 | 4,620 | 4,625 | 4,385 | 4,435 | 1,271,900 | 4,435 |
| 2021-05-14 | 4,470 | 4,510 | 4,410 | 4,480 | 751,400 | 4,480 |
| 2021-05-13 | 4,440 | 4,470 | 4,360 | 4,365 | 1,008,800 | 4,365 |
| 2021-05-12 | 4,710 | 4,775 | 4,435 | 4,510 | 1,321,300 | 4,510 |
| 2021-05-11 | 4,835 | 4,845 | 4,635 | 4,645 | 1,169,700 | 4,645 |
| 2021-05-10 | 4,945 | 4,960 | 4,865 | 4,875 | 578,200 | 4,875 |
| 2021-05-07 | 5,030 | 5,030 | 4,910 | 4,940 | 899,400 | 4,940 |
| 2021-05-06 | 5,180 | 5,200 | 4,970 | 5,000 | 1,601,400 | 5,000 |
| 2021-04-30 | 5,460 | 5,470 | 5,150 | 5,180 | 1,193,400 | 5,180 |
| 2021-04-28 | 5,120 | 5,530 | 5,120 | 5,440 | 3,260,300 | 5,440 |
| 2021-04-27 | 5,200 | 5,200 | 5,020 | 5,050 | 1,078,500 | 5,050 |
| 2021-04-26 | 5,290 | 5,320 | 5,220 | 5,260 | 550,600 | 5,260 |
| 2021-04-23 | 5,300 | 5,370 | 5,250 | 5,300 | 843,300 | 5,300 |
| 2021-04-22 | 5,280 | 5,340 | 5,190 | 5,320 | 861,700 | 5,320 |
| 2021-04-21 | 5,150 | 5,160 | 5,030 | 5,080 | 868,400 | 5,080 |
| 2021-04-20 | 5,340 | 5,350 | 5,210 | 5,260 | 957,000 | 5,260 |
| 2021-04-19 | 5,340 | 5,450 | 5,330 | 5,430 | 784,700 | 5,430 |
| 2021-04-16 | 5,300 | 5,400 | 5,290 | 5,320 | 739,000 | 5,320 |
| 2021-04-15 | 5,220 | 5,260 | 5,170 | 5,240 | 463,000 | 5,240 |
| 2021-04-14 | 5,220 | 5,330 | 5,220 | 5,270 | 441,300 | 5,270 |
| 2021-04-13 | 5,160 | 5,250 | 5,140 | 5,220 | 934,700 | 5,220 |
| 2021-04-12 | 5,390 | 5,460 | 5,260 | 5,270 | 612,200 | 5,270 |
| 2021-04-09 | 5,420 | 5,460 | 5,330 | 5,350 | 859,700 | 5,350 |
| 2021-04-08 | 5,290 | 5,400 | 5,270 | 5,400 | 719,900 | 5,400 |
| 2021-04-07 | 5,270 | 5,380 | 5,250 | 5,340 | 808,400 | 5,340 |
| 2021-04-06 | 5,420 | 5,450 | 5,180 | 5,200 | 918,500 | 5,200 |
| 2021-04-05 | 5,370 | 5,450 | 5,350 | 5,420 | 1,065,700 | 5,420 |
| 2021-04-02 | 5,250 | 5,330 | 5,230 | 5,320 | 992,100 | 5,320 |
| 2021-04-01 | 5,160 | 5,240 | 5,150 | 5,230 | 828,000 | 5,230 |
| 2021-03-31 | 5,090 | 5,170 | 5,060 | 5,090 | 954,900 | 5,090 |
| 2021-03-30 | 5,050 | 5,070 | 4,980 | 5,030 | 690,100 | 5,030 |
| 2021-03-29 | 5,150 | 5,180 | 5,000 | 5,050 | 1,434,600 | 5,050 |
| 2021-03-26 | 5,250 | 5,290 | 5,110 | 5,130 | 1,166,400 | 5,130 |
| 2021-03-25 | 5,110 | 5,250 | 5,070 | 5,240 | 1,408,200 | 5,240 |
| 2021-03-24 | 5,000 | 5,200 | 4,975 | 5,170 | 1,647,200 | 5,170 |
| 2021-03-23 | 5,040 | 5,120 | 4,985 | 4,990 | 755,800 | 4,990 |
| 2021-03-22 | 4,995 | 5,060 | 4,970 | 4,990 | 646,900 | 4,990 |
| 2021-03-19 | 4,850 | 5,050 | 4,840 | 4,990 | 1,118,200 | 4,990 |
| 2021-03-18 | 4,930 | 5,040 | 4,890 | 4,950 | 1,668,000 | 4,950 |
| 2021-03-17 | 4,735 | 4,780 | 4,685 | 4,705 | 392,600 | 4,705 |
| 2021-03-16 | 4,665 | 4,770 | 4,655 | 4,760 | 616,400 | 4,760 |
| 2021-03-15 | 4,715 | 4,715 | 4,610 | 4,665 | 572,100 | 4,665 |
| 2021-03-12 | 4,650 | 4,715 | 4,605 | 4,660 | 945,300 | 4,660 |
| 2021-03-11 | 4,510 | 4,595 | 4,435 | 4,580 | 702,600 | 4,580 |
| 2021-03-10 | 4,560 | 4,600 | 4,485 | 4,525 | 1,061,400 | 4,525 |
| 2021-03-09 | 4,335 | 4,405 | 4,240 | 4,370 | 1,090,000 | 4,370 |
| 2021-03-08 | 4,680 | 4,685 | 4,445 | 4,465 | 676,000 | 4,465 |
| 2021-03-05 | 4,475 | 4,570 | 4,405 | 4,570 | 857,700 | 4,570 |
| 2021-03-04 | 4,540 | 4,620 | 4,500 | 4,565 | 778,800 | 4,565 |
| 2021-03-03 | 4,555 | 4,670 | 4,500 | 4,665 | 981,800 | 4,665 |
| 2021-03-02 | 4,610 | 4,650 | 4,540 | 4,565 | 926,300 | 4,565 |
| 2021-03-01 | 4,445 | 4,505 | 4,415 | 4,470 | 609,500 | 4,470 |
| 2021-02-26 | 4,350 | 4,385 | 4,280 | 4,330 | 1,425,800 | 4,330 |
| 2021-02-25 | 4,595 | 4,645 | 4,520 | 4,555 | 713,100 | 4,555 |
| 2021-02-24 | 4,590 | 4,665 | 4,455 | 4,455 | 1,639,900 | 4,455 |
| 2021-02-22 | 4,850 | 4,870 | 4,750 | 4,820 | 658,600 | 4,820 |
| 2021-02-19 | 4,695 | 4,855 | 4,685 | 4,850 | 686,400 | 4,850 |
| 2021-02-18 | 4,830 | 4,860 | 4,770 | 4,785 | 701,400 | 4,785 |
| 2021-02-17 | 4,950 | 4,980 | 4,805 | 4,895 | 1,374,600 | 4,895 |
| 2021-02-16 | 5,040 | 5,080 | 5,000 | 5,040 | 456,300 | 5,040 |
| 2021-02-15 | 4,980 | 5,150 | 4,970 | 5,040 | 1,022,500 | 5,040 |
| 2021-02-12 | 4,995 | 4,995 | 4,860 | 4,910 | 730,000 | 4,910 |
| 2021-02-10 | 5,090 | 5,120 | 4,945 | 4,960 | 853,100 | 4,960 |
| 2021-02-09 | 4,925 | 5,100 | 4,880 | 5,070 | 1,345,600 | 5,070 |
| 2021-02-08 | 5,050 | 5,060 | 4,845 | 4,875 | 1,607,800 | 4,875 |
| 2021-02-05 | 5,200 | 5,200 | 4,855 | 4,985 | 2,747,600 | 4,985 |
| 2021-02-04 | 5,080 | 5,250 | 5,010 | 5,220 | 1,895,300 | 5,220 |
| 2021-02-03 | 5,080 | 5,090 | 5,020 | 5,080 | 707,300 | 5,080 |
| 2021-02-02 | 4,990 | 5,130 | 4,965 | 5,040 | 912,300 | 5,040 |
| 2021-02-01 | 4,815 | 5,000 | 4,810 | 4,960 | 946,700 | 4,960 |
| 2021-01-29 | 5,000 | 5,160 | 4,845 | 4,860 | 2,228,500 | 4,860 |
| 2021-01-28 | 4,770 | 4,945 | 4,760 | 4,800 | 3,317,800 | 4,800 |
| 2021-01-27 | 5,070 | 5,070 | 4,965 | 5,010 | 1,284,000 | 5,010 |
| 2021-01-26 | 5,200 | 5,280 | 5,100 | 5,120 | 821,600 | 5,120 |
| 2021-01-25 | 5,140 | 5,170 | 5,060 | 5,110 | 570,700 | 5,110 |
| 2021-01-22 | 5,120 | 5,210 | 5,040 | 5,170 | 1,153,100 | 5,170 |
| 2021-01-21 | 5,180 | 5,200 | 5,050 | 5,080 | 789,100 | 5,080 |
| 2021-01-20 | 5,200 | 5,220 | 5,070 | 5,080 | 795,700 | 5,080 |
| 2021-01-19 | 5,070 | 5,220 | 5,030 | 5,180 | 881,700 | 5,180 |
| 2021-01-18 | 4,950 | 5,080 | 4,925 | 5,070 | 615,500 | 5,070 |
| 2021-01-15 | 5,300 | 5,310 | 5,000 | 5,030 | 1,118,100 | 5,030 |
| 2021-01-14 | 5,010 | 5,270 | 5,010 | 5,110 | 2,456,900 | 5,110 |
| 2021-01-13 | 4,895 | 4,950 | 4,820 | 4,895 | 1,099,100 | 4,895 |
| 2021-01-12 | 4,840 | 4,920 | 4,780 | 4,900 | 1,020,900 | 4,900 |
| 2021-01-08 | 4,730 | 4,885 | 4,715 | 4,885 | 1,098,700 | 4,885 |
| 2021-01-07 | 4,665 | 4,725 | 4,605 | 4,670 | 1,077,900 | 4,670 |
| 2021-01-06 | 4,845 | 4,900 | 4,665 | 4,690 | 1,067,500 | 4,690 |
| 2021-01-05 | 4,700 | 4,835 | 4,655 | 4,830 | 902,200 | 4,830 |
| 2021-01-04 | 4,875 | 4,890 | 4,670 | 4,750 | 687,900 | 4,750 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
