4206 アイカ工業(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 | 3,365 | 3,365 | 3,315 | 3,325 | 108,600 | 3,325 |
| 2021-12-29 | 3,310 | 3,365 | 3,305 | 3,365 | 109,100 | 3,365 |
| 2021-12-28 | 3,355 | 3,395 | 3,340 | 3,365 | 111,400 | 3,365 |
| 2021-12-27 | 3,400 | 3,400 | 3,355 | 3,365 | 91,900 | 3,365 |
| 2021-12-24 | 3,420 | 3,420 | 3,380 | 3,395 | 99,200 | 3,395 |
| 2021-12-23 | 3,435 | 3,440 | 3,405 | 3,425 | 52,000 | 3,425 |
| 2021-12-22 | 3,460 | 3,460 | 3,415 | 3,430 | 78,600 | 3,430 |
| 2021-12-21 | 3,540 | 3,540 | 3,460 | 3,475 | 168,200 | 3,475 |
| 2021-12-20 | 3,480 | 3,500 | 3,435 | 3,435 | 102,100 | 3,435 |
| 2021-12-17 | 3,580 | 3,585 | 3,515 | 3,530 | 136,600 | 3,530 |
| 2021-12-16 | 3,575 | 3,580 | 3,535 | 3,580 | 114,200 | 3,580 |
| 2021-12-15 | 3,525 | 3,585 | 3,525 | 3,565 | 92,100 | 3,565 |
| 2021-12-14 | 3,540 | 3,570 | 3,530 | 3,535 | 86,500 | 3,535 |
| 2021-12-13 | 3,555 | 3,575 | 3,520 | 3,530 | 77,700 | 3,530 |
| 2021-12-10 | 3,500 | 3,545 | 3,495 | 3,505 | 86,900 | 3,505 |
| 2021-12-09 | 3,525 | 3,555 | 3,480 | 3,500 | 179,400 | 3,500 |
| 2021-12-08 | 3,595 | 3,595 | 3,530 | 3,535 | 123,000 | 3,535 |
| 2021-12-07 | 3,520 | 3,590 | 3,475 | 3,580 | 146,500 | 3,580 |
| 2021-12-06 | 3,455 | 3,485 | 3,445 | 3,455 | 117,300 | 3,455 |
| 2021-12-03 | 3,395 | 3,480 | 3,380 | 3,470 | 171,500 | 3,470 |
| 2021-12-02 | 3,325 | 3,380 | 3,325 | 3,345 | 143,700 | 3,345 |
| 2021-12-01 | 3,320 | 3,405 | 3,315 | 3,380 | 200,900 | 3,380 |
| 2021-11-30 | 3,350 | 3,405 | 3,315 | 3,315 | 257,500 | 3,315 |
| 2021-11-29 | 3,210 | 3,335 | 3,210 | 3,280 | 252,400 | 3,280 |
| 2021-11-26 | 3,300 | 3,300 | 3,245 | 3,250 | 115,700 | 3,250 |
| 2021-11-25 | 3,260 | 3,325 | 3,255 | 3,300 | 121,100 | 3,300 |
| 2021-11-24 | 3,330 | 3,355 | 3,280 | 3,280 | 92,100 | 3,280 |
| 2021-11-22 | 3,350 | 3,365 | 3,320 | 3,340 | 69,300 | 3,340 |
| 2021-11-19 | 3,390 | 3,400 | 3,360 | 3,390 | 72,200 | 3,390 |
| 2021-11-18 | 3,355 | 3,390 | 3,330 | 3,380 | 79,000 | 3,380 |
| 2021-11-17 | 3,400 | 3,405 | 3,370 | 3,375 | 60,300 | 3,375 |
| 2021-11-16 | 3,465 | 3,465 | 3,410 | 3,425 | 64,700 | 3,425 |
| 2021-11-15 | 3,470 | 3,475 | 3,430 | 3,440 | 44,200 | 3,440 |
| 2021-11-12 | 3,420 | 3,470 | 3,415 | 3,440 | 82,100 | 3,440 |
| 2021-11-11 | 3,405 | 3,425 | 3,385 | 3,410 | 66,700 | 3,410 |
| 2021-11-10 | 3,370 | 3,425 | 3,370 | 3,375 | 187,100 | 3,375 |
| 2021-11-09 | 3,415 | 3,420 | 3,345 | 3,365 | 223,100 | 3,365 |
| 2021-11-08 | 3,475 | 3,480 | 3,410 | 3,415 | 103,900 | 3,415 |
| 2021-11-05 | 3,505 | 3,505 | 3,460 | 3,470 | 69,400 | 3,470 |
| 2021-11-04 | 3,530 | 3,550 | 3,480 | 3,550 | 125,300 | 3,550 |
| 2021-11-02 | 3,565 | 3,570 | 3,495 | 3,500 | 76,400 | 3,500 |
| 2021-11-01 | 3,565 | 3,570 | 3,520 | 3,570 | 71,200 | 3,570 |
| 2021-10-29 | 3,530 | 3,530 | 3,445 | 3,485 | 93,300 | 3,485 |
| 2021-10-28 | 3,480 | 3,560 | 3,445 | 3,530 | 130,700 | 3,530 |
| 2021-10-27 | 3,580 | 3,590 | 3,535 | 3,535 | 72,800 | 3,535 |
| 2021-10-26 | 3,570 | 3,575 | 3,500 | 3,530 | 61,600 | 3,530 |
| 2021-10-25 | 3,545 | 3,570 | 3,530 | 3,530 | 47,800 | 3,530 |
| 2021-10-22 | 3,555 | 3,620 | 3,540 | 3,570 | 86,100 | 3,570 |
| 2021-10-21 | 3,560 | 3,605 | 3,560 | 3,580 | 80,100 | 3,580 |
| 2021-10-20 | 3,580 | 3,620 | 3,580 | 3,585 | 62,200 | 3,585 |
| 2021-10-19 | 3,635 | 3,635 | 3,570 | 3,595 | 56,100 | 3,595 |
| 2021-10-18 | 3,570 | 3,575 | 3,510 | 3,575 | 78,800 | 3,575 |
| 2021-10-15 | 3,590 | 3,620 | 3,555 | 3,610 | 82,300 | 3,610 |
| 2021-10-14 | 3,520 | 3,545 | 3,505 | 3,540 | 44,200 | 3,540 |
| 2021-10-13 | 3,540 | 3,565 | 3,520 | 3,545 | 58,200 | 3,545 |
| 2021-10-12 | 3,610 | 3,610 | 3,555 | 3,570 | 44,800 | 3,570 |
| 2021-10-11 | 3,565 | 3,620 | 3,545 | 3,620 | 67,800 | 3,620 |
| 2021-10-08 | 3,605 | 3,630 | 3,555 | 3,555 | 89,100 | 3,555 |
| 2021-10-07 | 3,595 | 3,620 | 3,525 | 3,535 | 72,200 | 3,535 |
| 2021-10-06 | 3,590 | 3,675 | 3,550 | 3,565 | 140,500 | 3,565 |
| 2021-10-05 | 3,655 | 3,655 | 3,560 | 3,565 | 144,200 | 3,565 |
| 2021-10-04 | 3,760 | 3,760 | 3,720 | 3,725 | 62,500 | 3,725 |
| 2021-10-01 | 3,780 | 3,805 | 3,715 | 3,735 | 120,200 | 3,735 |
| 2021-09-30 | 3,815 | 3,880 | 3,815 | 3,835 | 85,300 | 3,835 |
| 2021-09-29 | 3,805 | 3,815 | 3,750 | 3,815 | 158,700 | 3,815 |
| 2021-09-28 | 3,875 | 3,905 | 3,820 | 3,905 | 122,600 | 3,905 |
| 2021-09-27 | 3,980 | 4,000 | 3,900 | 3,915 | 66,900 | 3,915 |
| 2021-09-24 | 3,950 | 3,985 | 3,940 | 3,950 | 96,200 | 3,950 |
| 2021-09-22 | 3,840 | 3,910 | 3,840 | 3,860 | 69,300 | 3,860 |
| 2021-09-21 | 3,905 | 3,910 | 3,870 | 3,880 | 67,500 | 3,880 |
| 2021-09-17 | 3,970 | 4,025 | 3,950 | 3,990 | 195,100 | 3,990 |
| 2021-09-16 | 3,965 | 3,965 | 3,925 | 3,950 | 113,400 | 3,950 |
| 2021-09-15 | 3,980 | 3,980 | 3,900 | 3,940 | 130,800 | 3,940 |
| 2021-09-14 | 4,000 | 4,055 | 3,990 | 4,050 | 124,100 | 4,050 |
| 2021-09-13 | 3,960 | 3,965 | 3,910 | 3,965 | 81,300 | 3,965 |
| 2021-09-10 | 3,895 | 3,965 | 3,880 | 3,960 | 162,400 | 3,960 |
| 2021-09-09 | 3,900 | 3,935 | 3,865 | 3,885 | 107,700 | 3,885 |
| 2021-09-08 | 3,860 | 3,920 | 3,855 | 3,900 | 205,100 | 3,900 |
| 2021-09-07 | 3,790 | 3,815 | 3,770 | 3,790 | 143,800 | 3,790 |
| 2021-09-06 | 3,800 | 3,800 | 3,745 | 3,765 | 112,300 | 3,765 |
| 2021-09-03 | 3,715 | 3,760 | 3,700 | 3,760 | 107,700 | 3,760 |
| 2021-09-02 | 3,725 | 3,735 | 3,700 | 3,720 | 51,400 | 3,720 |
| 2021-09-01 | 3,690 | 3,730 | 3,685 | 3,720 | 41,700 | 3,720 |
| 2021-08-31 | 3,670 | 3,715 | 3,635 | 3,690 | 80,900 | 3,690 |
| 2021-08-30 | 3,610 | 3,670 | 3,610 | 3,670 | 69,000 | 3,670 |
| 2021-08-27 | 3,660 | 3,665 | 3,585 | 3,595 | 76,600 | 3,595 |
| 2021-08-26 | 3,690 | 3,690 | 3,655 | 3,670 | 48,600 | 3,670 |
| 2021-08-25 | 3,710 | 3,730 | 3,670 | 3,685 | 97,300 | 3,685 |
| 2021-08-24 | 3,655 | 3,705 | 3,650 | 3,700 | 104,300 | 3,700 |
| 2021-08-23 | 3,655 | 3,705 | 3,645 | 3,655 | 60,000 | 3,655 |
| 2021-08-20 | 3,600 | 3,635 | 3,595 | 3,615 | 97,000 | 3,615 |
| 2021-08-19 | 3,620 | 3,665 | 3,610 | 3,625 | 69,000 | 3,625 |
| 2021-08-18 | 3,635 | 3,680 | 3,635 | 3,660 | 52,500 | 3,660 |
| 2021-08-17 | 3,705 | 3,715 | 3,640 | 3,645 | 81,000 | 3,645 |
| 2021-08-16 | 3,715 | 3,720 | 3,635 | 3,635 | 111,700 | 3,635 |
| 2021-08-13 | 3,770 | 3,775 | 3,730 | 3,740 | 90,800 | 3,740 |
| 2021-08-12 | 3,755 | 3,780 | 3,730 | 3,765 | 163,900 | 3,765 |
| 2021-08-11 | 3,695 | 3,760 | 3,695 | 3,750 | 357,900 | 3,750 |
| 2021-08-10 | 3,720 | 3,760 | 3,675 | 3,680 | 336,000 | 3,680 |
| 2021-08-06 | 3,770 | 3,780 | 3,715 | 3,725 | 91,100 | 3,725 |
| 2021-08-05 | 3,750 | 3,765 | 3,710 | 3,755 | 128,900 | 3,755 |
| 2021-08-04 | 3,820 | 3,845 | 3,790 | 3,795 | 112,000 | 3,795 |
| 2021-08-03 | 3,905 | 3,950 | 3,860 | 3,875 | 72,800 | 3,875 |
| 2021-08-02 | 3,910 | 4,010 | 3,905 | 3,975 | 70,600 | 3,975 |
| 2021-07-30 | 3,900 | 3,915 | 3,850 | 3,850 | 112,100 | 3,850 |
| 2021-07-29 | 3,940 | 3,960 | 3,855 | 3,900 | 76,500 | 3,900 |
| 2021-07-28 | 3,970 | 3,995 | 3,965 | 3,975 | 36,900 | 3,975 |
| 2021-07-27 | 4,025 | 4,035 | 4,000 | 4,020 | 47,100 | 4,020 |
| 2021-07-26 | 3,980 | 4,015 | 3,960 | 4,015 | 49,100 | 4,015 |
| 2021-07-21 | 3,880 | 3,965 | 3,880 | 3,920 | 41,300 | 3,920 |
| 2021-07-20 | 3,830 | 3,875 | 3,820 | 3,850 | 81,500 | 3,850 |
| 2021-07-19 | 3,920 | 3,945 | 3,880 | 3,900 | 55,800 | 3,900 |
| 2021-07-16 | 3,915 | 3,980 | 3,910 | 3,940 | 45,700 | 3,940 |
| 2021-07-15 | 3,985 | 3,995 | 3,930 | 3,930 | 47,700 | 3,930 |
| 2021-07-14 | 3,975 | 4,035 | 3,965 | 4,005 | 48,300 | 4,005 |
| 2021-07-13 | 3,950 | 4,000 | 3,935 | 3,995 | 66,300 | 3,995 |
| 2021-07-12 | 3,895 | 3,915 | 3,860 | 3,915 | 62,300 | 3,915 |
| 2021-07-09 | 3,765 | 3,775 | 3,695 | 3,760 | 104,800 | 3,760 |
| 2021-07-08 | 3,860 | 3,880 | 3,835 | 3,835 | 82,500 | 3,835 |
| 2021-07-07 | 3,805 | 3,860 | 3,805 | 3,840 | 55,400 | 3,840 |
| 2021-07-06 | 3,950 | 3,950 | 3,885 | 3,890 | 33,300 | 3,890 |
| 2021-07-05 | 3,915 | 3,930 | 3,885 | 3,925 | 35,600 | 3,925 |
| 2021-07-02 | 3,905 | 3,955 | 3,905 | 3,940 | 42,300 | 3,940 |
| 2021-07-01 | 3,895 | 3,910 | 3,880 | 3,890 | 48,400 | 3,890 |
| 2021-06-30 | 3,970 | 3,970 | 3,895 | 3,905 | 87,600 | 3,905 |
| 2021-06-29 | 3,940 | 3,955 | 3,910 | 3,930 | 82,700 | 3,930 |
| 2021-06-28 | 3,995 | 4,005 | 3,960 | 3,995 | 67,400 | 3,995 |
| 2021-06-25 | 3,960 | 4,005 | 3,960 | 3,990 | 59,900 | 3,990 |
| 2021-06-24 | 3,945 | 3,980 | 3,940 | 3,960 | 57,600 | 3,960 |
| 2021-06-23 | 4,050 | 4,060 | 3,965 | 3,985 | 100,200 | 3,985 |
| 2021-06-22 | 3,930 | 4,065 | 3,930 | 4,060 | 156,500 | 4,060 |
| 2021-06-21 | 3,810 | 3,870 | 3,790 | 3,845 | 87,300 | 3,845 |
| 2021-06-18 | 3,915 | 3,935 | 3,895 | 3,900 | 83,600 | 3,900 |
| 2021-06-17 | 3,955 | 3,970 | 3,930 | 3,945 | 59,300 | 3,945 |
| 2021-06-16 | 3,955 | 4,015 | 3,955 | 3,990 | 36,100 | 3,990 |
| 2021-06-15 | 3,985 | 4,015 | 3,970 | 3,985 | 45,900 | 3,985 |
| 2021-06-14 | 3,990 | 4,000 | 3,945 | 3,970 | 43,600 | 3,970 |
| 2021-06-11 | 3,985 | 3,985 | 3,930 | 3,940 | 75,200 | 3,940 |
| 2021-06-10 | 3,950 | 4,015 | 3,950 | 4,000 | 65,300 | 4,000 |
| 2021-06-09 | 4,000 | 4,000 | 3,965 | 3,975 | 39,800 | 3,975 |
| 2021-06-08 | 3,950 | 4,000 | 3,930 | 3,975 | 88,500 | 3,975 |
| 2021-06-07 | 3,920 | 3,945 | 3,915 | 3,935 | 77,400 | 3,935 |
| 2021-06-04 | 3,880 | 3,925 | 3,850 | 3,900 | 100,000 | 3,900 |
| 2021-06-03 | 3,880 | 3,930 | 3,880 | 3,900 | 85,200 | 3,900 |
| 2021-06-02 | 3,890 | 3,905 | 3,845 | 3,880 | 131,600 | 3,880 |
| 2021-06-01 | 3,905 | 3,910 | 3,840 | 3,885 | 94,900 | 3,885 |
| 2021-05-31 | 4,045 | 4,045 | 3,870 | 3,895 | 191,400 | 3,895 |
| 2021-05-28 | 4,000 | 4,050 | 3,980 | 4,045 | 95,900 | 4,045 |
| 2021-05-27 | 4,010 | 4,020 | 3,940 | 3,965 | 326,600 | 3,965 |
| 2021-05-26 | 4,025 | 4,035 | 3,940 | 4,015 | 101,900 | 4,015 |
| 2021-05-25 | 4,070 | 4,080 | 4,040 | 4,070 | 111,700 | 4,070 |
| 2021-05-24 | 3,965 | 4,070 | 3,965 | 4,040 | 114,100 | 4,040 |
| 2021-05-21 | 3,910 | 3,955 | 3,905 | 3,940 | 86,100 | 3,940 |
| 2021-05-20 | 3,895 | 3,950 | 3,895 | 3,940 | 74,900 | 3,940 |
| 2021-05-19 | 3,970 | 3,995 | 3,915 | 3,945 | 135,200 | 3,945 |
| 2021-05-18 | 4,105 | 4,115 | 4,055 | 4,070 | 99,700 | 4,070 |
| 2021-05-17 | 4,200 | 4,210 | 4,115 | 4,145 | 195,700 | 4,145 |
| 2021-05-14 | 4,085 | 4,175 | 4,080 | 4,140 | 116,200 | 4,140 |
| 2021-05-13 | 4,065 | 4,070 | 3,970 | 3,970 | 61,300 | 3,970 |
| 2021-05-12 | 4,110 | 4,135 | 4,060 | 4,095 | 119,800 | 4,095 |
| 2021-05-11 | 4,205 | 4,245 | 4,090 | 4,100 | 121,100 | 4,100 |
| 2021-05-10 | 4,200 | 4,255 | 4,180 | 4,225 | 100,200 | 4,225 |
| 2021-05-07 | 4,180 | 4,195 | 4,135 | 4,170 | 125,500 | 4,170 |
| 2021-05-06 | 3,995 | 4,125 | 3,935 | 4,120 | 194,500 | 4,120 |
| 2021-04-30 | 3,865 | 3,935 | 3,865 | 3,880 | 112,000 | 3,880 |
| 2021-04-28 | 3,900 | 3,915 | 3,845 | 3,845 | 64,500 | 3,845 |
| 2021-04-27 | 3,955 | 3,955 | 3,915 | 3,915 | 77,300 | 3,915 |
| 2021-04-26 | 4,000 | 4,010 | 3,960 | 3,990 | 79,800 | 3,990 |
| 2021-04-23 | 4,005 | 4,030 | 3,985 | 3,985 | 88,000 | 3,985 |
| 2021-04-22 | 3,975 | 4,020 | 3,960 | 4,010 | 83,500 | 4,010 |
| 2021-04-21 | 3,905 | 3,930 | 3,885 | 3,905 | 111,500 | 3,905 |
| 2021-04-20 | 3,970 | 3,995 | 3,935 | 3,945 | 98,300 | 3,945 |
| 2021-04-19 | 3,925 | 3,975 | 3,925 | 3,975 | 50,000 | 3,975 |
| 2021-04-16 | 3,970 | 3,990 | 3,910 | 3,930 | 82,700 | 3,930 |
| 2021-04-15 | 3,990 | 4,005 | 3,935 | 3,985 | 80,100 | 3,985 |
| 2021-04-14 | 4,010 | 4,010 | 3,965 | 3,990 | 69,200 | 3,990 |
| 2021-04-13 | 4,065 | 4,090 | 4,030 | 4,045 | 51,900 | 4,045 |
| 2021-04-12 | 4,065 | 4,090 | 4,040 | 4,075 | 59,600 | 4,075 |
| 2021-04-09 | 4,060 | 4,115 | 4,040 | 4,055 | 73,900 | 4,055 |
| 2021-04-08 | 4,020 | 4,055 | 4,005 | 4,035 | 84,700 | 4,035 |
| 2021-04-07 | 4,040 | 4,095 | 4,010 | 4,090 | 77,700 | 4,090 |
| 2021-04-06 | 4,050 | 4,070 | 3,985 | 4,020 | 83,700 | 4,020 |
| 2021-04-05 | 4,045 | 4,065 | 4,000 | 4,045 | 51,200 | 4,045 |
| 2021-04-02 | 4,045 | 4,050 | 4,000 | 4,025 | 31,700 | 4,025 |
| 2021-04-01 | 4,005 | 4,040 | 3,975 | 4,020 | 77,800 | 4,020 |
| 2021-03-31 | 4,015 | 4,040 | 3,985 | 3,990 | 89,700 | 3,990 |
| 2021-03-30 | 4,200 | 4,210 | 4,000 | 4,060 | 149,700 | 4,060 |
| 2021-03-29 | 4,250 | 4,275 | 4,175 | 4,230 | 172,200 | 4,230 |
| 2021-03-26 | 4,160 | 4,240 | 4,140 | 4,235 | 161,500 | 4,235 |
| 2021-03-25 | 4,100 | 4,160 | 4,090 | 4,115 | 113,100 | 4,115 |
| 2021-03-24 | 4,105 | 4,110 | 4,030 | 4,070 | 163,700 | 4,070 |
| 2021-03-23 | 4,120 | 4,150 | 4,055 | 4,055 | 104,400 | 4,055 |
| 2021-03-22 | 4,060 | 4,100 | 4,040 | 4,080 | 105,900 | 4,080 |
| 2021-03-19 | 4,065 | 4,125 | 4,030 | 4,090 | 226,100 | 4,090 |
| 2021-03-18 | 4,025 | 4,105 | 4,005 | 4,090 | 129,400 | 4,090 |
| 2021-03-17 | 3,990 | 4,045 | 3,970 | 4,045 | 98,300 | 4,045 |
| 2021-03-16 | 3,950 | 3,985 | 3,935 | 3,985 | 79,400 | 3,985 |
| 2021-03-15 | 3,990 | 4,005 | 3,935 | 3,975 | 88,200 | 3,975 |
| 2021-03-12 | 3,960 | 3,995 | 3,905 | 3,985 | 128,400 | 3,985 |
| 2021-03-11 | 3,885 | 3,940 | 3,880 | 3,920 | 97,300 | 3,920 |
| 2021-03-10 | 3,935 | 3,950 | 3,905 | 3,925 | 78,800 | 3,925 |
| 2021-03-09 | 3,915 | 3,945 | 3,880 | 3,940 | 82,300 | 3,940 |
| 2021-03-08 | 3,950 | 3,950 | 3,810 | 3,830 | 72,200 | 3,830 |
| 2021-03-05 | 3,845 | 3,905 | 3,785 | 3,895 | 134,100 | 3,895 |
| 2021-03-04 | 3,815 | 3,855 | 3,785 | 3,810 | 81,600 | 3,810 |
| 2021-03-03 | 3,855 | 3,855 | 3,785 | 3,830 | 120,400 | 3,830 |
| 2021-03-02 | 3,775 | 3,845 | 3,770 | 3,830 | 122,700 | 3,830 |
| 2021-03-01 | 3,760 | 3,795 | 3,745 | 3,795 | 79,600 | 3,795 |
| 2021-02-26 | 3,760 | 3,785 | 3,685 | 3,685 | 125,500 | 3,685 |
| 2021-02-25 | 3,825 | 3,850 | 3,775 | 3,810 | 115,000 | 3,810 |
| 2021-02-24 | 3,810 | 3,830 | 3,720 | 3,720 | 88,600 | 3,720 |
| 2021-02-22 | 3,880 | 3,880 | 3,810 | 3,840 | 88,200 | 3,840 |
| 2021-02-19 | 3,845 | 3,860 | 3,810 | 3,820 | 73,700 | 3,820 |
| 2021-02-18 | 3,930 | 3,935 | 3,890 | 3,915 | 84,100 | 3,915 |
| 2021-02-17 | 3,905 | 3,945 | 3,880 | 3,920 | 83,800 | 3,920 |
| 2021-02-16 | 3,900 | 3,915 | 3,825 | 3,910 | 151,300 | 3,910 |
| 2021-02-15 | 3,920 | 3,960 | 3,870 | 3,905 | 129,300 | 3,905 |
| 2021-02-12 | 3,900 | 3,960 | 3,875 | 3,950 | 165,500 | 3,950 |
| 2021-02-10 | 3,875 | 3,885 | 3,830 | 3,850 | 107,800 | 3,850 |
| 2021-02-09 | 3,800 | 3,870 | 3,795 | 3,845 | 110,000 | 3,845 |
| 2021-02-08 | 3,770 | 3,810 | 3,750 | 3,800 | 119,500 | 3,800 |
| 2021-02-05 | 3,760 | 3,810 | 3,740 | 3,785 | 134,100 | 3,785 |
| 2021-02-04 | 3,665 | 3,710 | 3,655 | 3,695 | 83,900 | 3,695 |
| 2021-02-03 | 3,660 | 3,700 | 3,650 | 3,685 | 85,600 | 3,685 |
| 2021-02-02 | 3,655 | 3,735 | 3,635 | 3,640 | 107,500 | 3,640 |
| 2021-02-01 | 3,525 | 3,690 | 3,480 | 3,675 | 206,300 | 3,675 |
| 2021-01-29 | 3,515 | 3,525 | 3,390 | 3,410 | 210,900 | 3,410 |
| 2021-01-28 | 3,480 | 3,590 | 3,480 | 3,555 | 397,000 | 3,555 |
| 2021-01-27 | 3,540 | 3,600 | 3,535 | 3,570 | 115,500 | 3,570 |
| 2021-01-26 | 3,550 | 3,565 | 3,515 | 3,545 | 99,600 | 3,545 |
| 2021-01-25 | 3,575 | 3,600 | 3,545 | 3,570 | 100,100 | 3,570 |
| 2021-01-22 | 3,560 | 3,615 | 3,550 | 3,595 | 114,300 | 3,595 |
| 2021-01-21 | 3,600 | 3,625 | 3,565 | 3,605 | 155,800 | 3,605 |
| 2021-01-20 | 3,540 | 3,560 | 3,510 | 3,535 | 150,500 | 3,535 |
| 2021-01-19 | 3,530 | 3,545 | 3,495 | 3,510 | 115,300 | 3,510 |
| 2021-01-18 | 3,550 | 3,570 | 3,505 | 3,520 | 71,100 | 3,520 |
| 2021-01-15 | 3,645 | 3,645 | 3,560 | 3,560 | 109,900 | 3,560 |
| 2021-01-14 | 3,615 | 3,670 | 3,605 | 3,645 | 147,600 | 3,645 |
| 2021-01-13 | 3,560 | 3,625 | 3,560 | 3,620 | 147,700 | 3,620 |
| 2021-01-12 | 3,530 | 3,580 | 3,525 | 3,575 | 137,200 | 3,575 |
| 2021-01-08 | 3,545 | 3,590 | 3,515 | 3,585 | 137,700 | 3,585 |
| 2021-01-07 | 3,570 | 3,575 | 3,530 | 3,545 | 194,200 | 3,545 |
| 2021-01-06 | 3,535 | 3,570 | 3,500 | 3,500 | 77,400 | 3,500 |
| 2021-01-05 | 3,500 | 3,550 | 3,490 | 3,535 | 129,300 | 3,535 |
| 2021-01-04 | 3,565 | 3,565 | 3,485 | 3,500 | 99,100 | 3,500 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
