4659 (株)エイジス 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 | 3,325 | 3,380 | 3,135 | 3,135 | 7,400 | 3,135 |
| 2021-12-29 | 3,180 | 3,420 | 3,180 | 3,370 | 21,800 | 3,370 |
| 2021-12-28 | 2,940 | 3,215 | 2,940 | 3,130 | 11,000 | 3,130 |
| 2021-12-27 | 2,970 | 3,000 | 2,937 | 2,990 | 9,100 | 2,990 |
| 2021-12-24 | 2,927 | 3,015 | 2,920 | 2,986 | 5,300 | 2,986 |
| 2021-12-23 | 2,988 | 3,030 | 2,959 | 2,969 | 9,100 | 2,969 |
| 2021-12-22 | 2,848 | 2,999 | 2,848 | 2,988 | 14,600 | 2,988 |
| 2021-12-21 | 2,815 | 2,886 | 2,815 | 2,845 | 5,800 | 2,845 |
| 2021-12-20 | 2,828 | 2,949 | 2,828 | 2,830 | 5,000 | 2,830 |
| 2021-12-17 | 2,856 | 2,937 | 2,802 | 2,828 | 8,700 | 2,828 |
| 2021-12-16 | 2,971 | 2,971 | 2,913 | 2,936 | 6,300 | 2,936 |
| 2021-12-15 | 2,978 | 2,991 | 2,941 | 2,965 | 4,400 | 2,965 |
| 2021-12-14 | 2,980 | 2,990 | 2,978 | 2,978 | 1,600 | 2,978 |
| 2021-12-13 | 2,982 | 2,997 | 2,980 | 2,980 | 1,200 | 2,980 |
| 2021-12-10 | 3,000 | 3,000 | 2,948 | 2,990 | 3,900 | 2,990 |
| 2021-12-09 | 2,970 | 3,000 | 2,969 | 3,000 | 4,700 | 3,000 |
| 2021-12-08 | 2,952 | 2,980 | 2,904 | 2,963 | 4,300 | 2,963 |
| 2021-12-07 | 2,945 | 2,957 | 2,945 | 2,952 | 700 | 2,952 |
| 2021-12-06 | 2,967 | 2,974 | 2,874 | 2,911 | 6,600 | 2,911 |
| 2021-12-03 | 2,962 | 2,989 | 2,903 | 2,967 | 5,500 | 2,967 |
| 2021-12-02 | 2,870 | 2,985 | 2,869 | 2,933 | 3,900 | 2,933 |
| 2021-12-01 | 2,989 | 2,989 | 2,870 | 2,870 | 3,100 | 2,870 |
| 2021-11-30 | 2,922 | 2,941 | 2,888 | 2,923 | 2,500 | 2,923 |
| 2021-11-29 | 2,915 | 2,959 | 2,886 | 2,892 | 4,400 | 2,892 |
| 2021-11-26 | 2,938 | 2,938 | 2,906 | 2,929 | 1,600 | 2,929 |
| 2021-11-25 | 2,937 | 2,951 | 2,933 | 2,938 | 2,500 | 2,938 |
| 2021-11-24 | 2,930 | 2,934 | 2,875 | 2,918 | 5,200 | 2,918 |
| 2021-11-22 | 2,884 | 2,940 | 2,880 | 2,902 | 3,700 | 2,902 |
| 2021-11-19 | 2,810 | 2,882 | 2,771 | 2,882 | 7,400 | 2,882 |
| 2021-11-18 | 2,909 | 2,919 | 2,810 | 2,810 | 17,100 | 2,810 |
| 2021-11-17 | 2,920 | 2,940 | 2,903 | 2,910 | 5,900 | 2,910 |
| 2021-11-16 | 2,851 | 2,930 | 2,851 | 2,902 | 8,900 | 2,902 |
| 2021-11-15 | 2,821 | 2,894 | 2,821 | 2,873 | 3,600 | 2,873 |
| 2021-11-12 | 2,789 | 2,849 | 2,789 | 2,821 | 5,700 | 2,821 |
| 2021-11-11 | 2,783 | 2,826 | 2,741 | 2,811 | 4,400 | 2,811 |
| 2021-11-10 | 2,840 | 2,840 | 2,760 | 2,782 | 2,000 | 2,782 |
| 2021-11-09 | 2,865 | 2,865 | 2,820 | 2,839 | 2,100 | 2,839 |
| 2021-11-08 | 2,861 | 2,909 | 2,805 | 2,833 | 4,800 | 2,833 |
| 2021-11-05 | 2,950 | 2,950 | 2,861 | 2,875 | 6,700 | 2,875 |
| 2021-11-04 | 3,000 | 3,000 | 2,950 | 2,950 | 6,100 | 2,950 |
| 2021-11-02 | 3,000 | 3,010 | 2,965 | 3,010 | 2,200 | 3,010 |
| 2021-11-01 | 2,962 | 3,015 | 2,962 | 3,000 | 5,400 | 3,000 |
| 2021-10-29 | 3,035 | 3,035 | 2,957 | 2,962 | 5,500 | 2,962 |
| 2021-10-28 | 3,045 | 3,045 | 2,945 | 3,045 | 2,500 | 3,045 |
| 2021-10-27 | 3,030 | 3,050 | 2,991 | 3,050 | 2,600 | 3,050 |
| 2021-10-26 | 3,030 | 3,035 | 2,982 | 3,030 | 2,900 | 3,030 |
| 2021-10-25 | 3,025 | 3,030 | 2,930 | 3,030 | 5,200 | 3,030 |
| 2021-10-22 | 3,035 | 3,035 | 2,970 | 2,999 | 3,600 | 2,999 |
| 2021-10-21 | 3,100 | 3,100 | 3,000 | 3,020 | 2,900 | 3,020 |
| 2021-10-20 | 3,065 | 3,120 | 3,065 | 3,120 | 1,100 | 3,120 |
| 2021-10-19 | 3,125 | 3,125 | 3,020 | 3,065 | 2,800 | 3,065 |
| 2021-10-18 | 3,175 | 3,180 | 3,070 | 3,085 | 3,300 | 3,085 |
| 2021-10-15 | 3,165 | 3,215 | 3,145 | 3,175 | 3,300 | 3,175 |
| 2021-10-14 | 3,120 | 3,130 | 3,105 | 3,130 | 1,000 | 3,130 |
| 2021-10-13 | 3,090 | 3,180 | 3,075 | 3,075 | 2,900 | 3,075 |
| 2021-10-12 | 3,030 | 3,090 | 3,030 | 3,090 | 400 | 3,090 |
| 2021-10-11 | 3,080 | 3,080 | 3,040 | 3,060 | 1,300 | 3,060 |
| 2021-10-08 | 2,999 | 3,065 | 2,950 | 3,030 | 4,600 | 3,030 |
| 2021-10-07 | 3,000 | 3,050 | 2,930 | 2,971 | 12,900 | 2,971 |
| 2021-10-06 | 3,095 | 3,095 | 2,970 | 3,020 | 5,900 | 3,020 |
| 2021-10-05 | 3,140 | 3,145 | 3,055 | 3,095 | 4,600 | 3,095 |
| 2021-10-04 | 3,240 | 3,240 | 3,160 | 3,160 | 2,100 | 3,160 |
| 2021-10-01 | 3,225 | 3,260 | 3,180 | 3,240 | 4,900 | 3,240 |
| 2021-09-30 | 3,260 | 3,280 | 3,155 | 3,225 | 5,100 | 3,225 |
| 2021-09-29 | 3,175 | 3,245 | 3,130 | 3,220 | 4,700 | 3,220 |
| 2021-09-28 | 3,200 | 3,280 | 3,165 | 3,245 | 5,000 | 3,245 |
| 2021-09-27 | 3,225 | 3,225 | 3,160 | 3,200 | 3,000 | 3,200 |
| 2021-09-24 | 3,220 | 3,235 | 3,175 | 3,200 | 4,000 | 3,200 |
| 2021-09-22 | 3,240 | 3,275 | 3,180 | 3,200 | 5,200 | 3,200 |
| 2021-09-21 | 3,240 | 3,275 | 3,160 | 3,230 | 4,700 | 3,230 |
| 2021-09-17 | 3,365 | 3,365 | 3,280 | 3,310 | 5,200 | 3,310 |
| 2021-09-16 | 3,345 | 3,455 | 3,310 | 3,380 | 3,300 | 3,380 |
| 2021-09-15 | 3,370 | 3,415 | 3,330 | 3,345 | 4,400 | 3,345 |
| 2021-09-14 | 3,440 | 3,445 | 3,365 | 3,365 | 2,700 | 3,365 |
| 2021-09-13 | 3,495 | 3,500 | 3,425 | 3,470 | 2,000 | 3,470 |
| 2021-09-10 | 3,460 | 3,525 | 3,405 | 3,525 | 5,500 | 3,525 |
| 2021-09-09 | 3,410 | 3,460 | 3,380 | 3,460 | 4,900 | 3,460 |
| 2021-09-08 | 3,410 | 3,430 | 3,370 | 3,410 | 3,000 | 3,410 |
| 2021-09-07 | 3,350 | 3,430 | 3,345 | 3,405 | 4,100 | 3,405 |
| 2021-09-06 | 3,345 | 3,345 | 3,330 | 3,345 | 2,700 | 3,345 |
| 2021-09-03 | 3,330 | 3,340 | 3,310 | 3,340 | 1,400 | 3,340 |
| 2021-09-02 | 3,330 | 3,340 | 3,320 | 3,330 | 2,300 | 3,330 |
| 2021-09-01 | 3,320 | 3,320 | 3,290 | 3,290 | 3,700 | 3,290 |
| 2021-08-31 | 3,390 | 3,435 | 3,315 | 3,350 | 5,200 | 3,350 |
| 2021-08-30 | 3,390 | 3,410 | 3,365 | 3,385 | 1,600 | 3,385 |
| 2021-08-27 | 3,455 | 3,490 | 3,390 | 3,390 | 2,100 | 3,390 |
| 2021-08-26 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2021-08-25 | 3,400 | 3,450 | 3,400 | 3,420 | 2,600 | 3,420 |
| 2021-08-24 | 3,350 | 3,445 | 3,350 | 3,400 | 2,300 | 3,400 |
| 2021-08-23 | 3,335 | 3,390 | 3,335 | 3,350 | 1,300 | 3,350 |
| 2021-08-20 | 3,330 | 3,350 | 3,330 | 3,335 | 1,800 | 3,335 |
| 2021-08-19 | 3,420 | 3,450 | 3,330 | 3,330 | 1,600 | 3,330 |
| 2021-08-18 | 3,470 | 3,500 | 3,410 | 3,410 | 1,000 | 3,410 |
| 2021-08-17 | 3,555 | 3,570 | 3,475 | 3,475 | 2,200 | 3,475 |
| 2021-08-16 | 3,500 | 3,560 | 3,500 | 3,560 | 1,900 | 3,560 |
| 2021-08-13 | 3,545 | 3,545 | 3,500 | 3,500 | 400 | 3,500 |
| 2021-08-12 | 3,555 | 3,590 | 3,500 | 3,545 | 1,300 | 3,545 |
| 2021-08-11 | 3,660 | 3,660 | 3,550 | 3,555 | 2,800 | 3,555 |
| 2021-08-10 | 3,565 | 3,675 | 3,550 | 3,670 | 4,200 | 3,670 |
| 2021-08-06 | 3,480 | 3,640 | 3,480 | 3,635 | 2,700 | 3,635 |
| 2021-08-05 | 3,575 | 3,605 | 3,510 | 3,550 | 3,000 | 3,550 |
| 2021-08-04 | 3,485 | 3,575 | 3,430 | 3,575 | 2,500 | 3,575 |
| 2021-08-03 | 3,495 | 3,570 | 3,495 | 3,555 | 3,000 | 3,555 |
| 2021-08-02 | 3,500 | 3,555 | 3,500 | 3,520 | 800 | 3,520 |
| 2021-07-30 | 3,455 | 3,510 | 3,435 | 3,505 | 1,500 | 3,505 |
| 2021-07-29 | 3,500 | 3,500 | 3,365 | 3,475 | 1,800 | 3,475 |
| 2021-07-28 | 3,545 | 3,545 | 3,545 | 3,545 | 200 | 3,545 |
| 2021-07-27 | 3,540 | 3,610 | 3,540 | 3,610 | 600 | 3,610 |
| 2021-07-26 | 3,505 | 3,595 | 3,500 | 3,595 | 900 | 3,595 |
| 2021-07-21 | 3,610 | 3,640 | 3,545 | 3,545 | 1,800 | 3,545 |
| 2021-07-20 | 3,645 | 3,645 | 3,525 | 3,630 | 2,500 | 3,630 |
| 2021-07-19 | 3,655 | 3,755 | 3,640 | 3,725 | 1,400 | 3,725 |
| 2021-07-16 | 3,660 | 3,730 | 3,650 | 3,670 | 2,800 | 3,670 |
| 2021-07-15 | 3,730 | 3,770 | 3,690 | 3,690 | 2,500 | 3,690 |
| 2021-07-14 | 3,755 | 3,780 | 3,730 | 3,730 | 1,500 | 3,730 |
| 2021-07-13 | 3,800 | 3,800 | 3,705 | 3,795 | 5,100 | 3,795 |
| 2021-07-12 | 3,740 | 3,800 | 3,740 | 3,790 | 1,300 | 3,790 |
| 2021-07-09 | 3,675 | 3,750 | 3,675 | 3,705 | 1,600 | 3,705 |
| 2021-07-08 | 3,765 | 3,800 | 3,700 | 3,720 | 3,700 | 3,720 |
| 2021-07-07 | 3,730 | 3,795 | 3,690 | 3,765 | 2,500 | 3,765 |
| 2021-07-06 | 3,800 | 3,800 | 3,700 | 3,730 | 9,600 | 3,730 |
| 2021-07-05 | 3,730 | 3,895 | 3,725 | 3,800 | 11,400 | 3,800 |
| 2021-07-02 | 3,730 | 3,740 | 3,700 | 3,730 | 3,100 | 3,730 |
| 2021-07-01 | 3,615 | 3,675 | 3,615 | 3,675 | 2,700 | 3,675 |
| 2021-06-30 | 3,595 | 3,630 | 3,565 | 3,615 | 2,800 | 3,615 |
| 2021-06-29 | 3,565 | 3,620 | 3,565 | 3,600 | 2,400 | 3,600 |
| 2021-06-28 | 3,570 | 3,570 | 3,470 | 3,550 | 4,300 | 3,550 |
| 2021-06-25 | 3,570 | 3,605 | 3,565 | 3,570 | 2,200 | 3,570 |
| 2021-06-24 | 3,590 | 3,595 | 3,575 | 3,595 | 3,100 | 3,595 |
| 2021-06-23 | 3,600 | 3,600 | 3,550 | 3,565 | 3,700 | 3,565 |
| 2021-06-22 | 3,590 | 3,600 | 3,515 | 3,600 | 4,400 | 3,600 |
| 2021-06-21 | 3,460 | 3,555 | 3,430 | 3,505 | 4,600 | 3,505 |
| 2021-06-18 | 3,420 | 3,460 | 3,420 | 3,430 | 3,700 | 3,430 |
| 2021-06-17 | 3,405 | 3,420 | 3,405 | 3,420 | 1,800 | 3,420 |
| 2021-06-16 | 3,375 | 3,415 | 3,375 | 3,405 | 4,600 | 3,405 |
| 2021-06-15 | 3,350 | 3,365 | 3,340 | 3,345 | 4,500 | 3,345 |
| 2021-06-14 | 3,355 | 3,375 | 3,325 | 3,330 | 4,600 | 3,330 |
| 2021-06-11 | 3,415 | 3,415 | 3,320 | 3,355 | 6,900 | 3,355 |
| 2021-06-10 | 3,340 | 3,440 | 3,245 | 3,425 | 22,900 | 3,425 |
| 2021-06-09 | 3,380 | 3,400 | 3,350 | 3,365 | 6,900 | 3,365 |
| 2021-06-08 | 3,460 | 3,490 | 3,380 | 3,390 | 8,200 | 3,390 |
| 2021-06-07 | 3,535 | 3,535 | 3,455 | 3,455 | 3,000 | 3,455 |
| 2021-06-04 | 3,500 | 3,680 | 3,500 | 3,530 | 6,800 | 3,530 |
| 2021-06-03 | 3,520 | 3,540 | 3,505 | 3,505 | 1,700 | 3,505 |
| 2021-06-02 | 3,580 | 3,590 | 3,545 | 3,545 | 2,100 | 3,545 |
| 2021-06-01 | 3,635 | 3,635 | 3,585 | 3,610 | 700 | 3,610 |
| 2021-05-31 | 3,635 | 3,635 | 3,620 | 3,635 | 1,400 | 3,635 |
| 2021-05-28 | 3,765 | 3,765 | 3,635 | 3,635 | 1,900 | 3,635 |
| 2021-05-27 | 3,785 | 3,785 | 3,730 | 3,765 | 1,000 | 3,765 |
| 2021-05-26 | 3,785 | 3,815 | 3,775 | 3,785 | 3,100 | 3,785 |
| 2021-05-25 | 3,825 | 3,885 | 3,825 | 3,855 | 700 | 3,855 |
| 2021-05-24 | 3,860 | 3,890 | 3,845 | 3,890 | 2,700 | 3,890 |
| 2021-05-21 | 3,910 | 3,975 | 3,835 | 3,890 | 2,600 | 3,890 |
| 2021-05-20 | 3,910 | 4,000 | 3,905 | 3,980 | 9,300 | 3,980 |
| 2021-05-19 | 3,775 | 3,980 | 3,775 | 3,980 | 9,400 | 3,980 |
| 2021-05-18 | 3,620 | 3,850 | 3,620 | 3,815 | 15,400 | 3,815 |
| 2021-05-17 | 3,505 | 3,660 | 3,455 | 3,640 | 14,100 | 3,640 |
| 2021-05-14 | 3,595 | 3,735 | 3,545 | 3,715 | 8,800 | 3,715 |
| 2021-05-13 | 3,645 | 3,660 | 3,500 | 3,560 | 23,200 | 3,560 |
| 2021-05-12 | 3,670 | 3,780 | 3,670 | 3,715 | 2,000 | 3,715 |
| 2021-05-11 | 3,810 | 3,810 | 3,715 | 3,715 | 800 | 3,715 |
| 2021-05-10 | 3,705 | 3,790 | 3,705 | 3,780 | 800 | 3,780 |
| 2021-05-07 | 3,695 | 3,725 | 3,695 | 3,725 | 400 | 3,725 |
| 2021-05-06 | 3,680 | 3,695 | 3,650 | 3,690 | 1,700 | 3,690 |
| 2021-04-30 | 3,745 | 3,745 | 3,665 | 3,680 | 3,900 | 3,680 |
| 2021-04-28 | 3,795 | 3,800 | 3,710 | 3,760 | 2,600 | 3,760 |
| 2021-04-27 | 3,890 | 3,890 | 3,860 | 3,865 | 2,100 | 3,865 |
| 2021-04-26 | 4,025 | 4,025 | 3,820 | 3,865 | 3,900 | 3,865 |
| 2021-04-23 | 4,000 | 4,010 | 3,960 | 4,010 | 3,200 | 4,010 |
| 2021-04-22 | 4,020 | 4,060 | 4,000 | 4,000 | 1,200 | 4,000 |
| 2021-04-21 | 4,100 | 4,100 | 3,985 | 4,005 | 1,800 | 4,005 |
| 2021-04-20 | 4,000 | 4,100 | 4,000 | 4,100 | 5,300 | 4,100 |
| 2021-04-19 | 3,995 | 4,050 | 3,965 | 4,020 | 8,400 | 4,020 |
| 2021-04-16 | 3,920 | 3,965 | 3,900 | 3,965 | 3,600 | 3,965 |
| 2021-04-15 | 3,890 | 3,985 | 3,820 | 3,920 | 6,000 | 3,920 |
| 2021-04-14 | 3,890 | 3,890 | 3,855 | 3,890 | 700 | 3,890 |
| 2021-04-13 | 3,820 | 3,895 | 3,805 | 3,855 | 3,000 | 3,855 |
| 2021-04-12 | 3,835 | 3,835 | 3,800 | 3,835 | 400 | 3,835 |
| 2021-04-09 | 3,815 | 3,865 | 3,815 | 3,835 | 1,100 | 3,835 |
| 2021-04-08 | 3,810 | 3,885 | 3,805 | 3,865 | 3,800 | 3,865 |
| 2021-04-07 | 3,690 | 3,815 | 3,690 | 3,810 | 3,200 | 3,810 |
| 2021-04-06 | 3,685 | 3,735 | 3,685 | 3,715 | 1,200 | 3,715 |
| 2021-04-05 | 3,650 | 3,720 | 3,650 | 3,680 | 2,000 | 3,680 |
| 2021-04-02 | 3,705 | 3,705 | 3,610 | 3,665 | 2,800 | 3,665 |
| 2021-04-01 | 3,850 | 3,850 | 3,640 | 3,670 | 3,200 | 3,670 |
| 2021-03-31 | 3,850 | 3,850 | 3,780 | 3,830 | 1,200 | 3,830 |
| 2021-03-30 | 3,745 | 3,850 | 3,670 | 3,850 | 1,800 | 3,850 |
| 2021-03-29 | 3,760 | 3,760 | 3,695 | 3,750 | 1,900 | 3,750 |
| 2021-03-26 | 3,735 | 3,760 | 3,675 | 3,755 | 1,800 | 3,755 |
| 2021-03-25 | 3,700 | 3,700 | 3,655 | 3,665 | 600 | 3,665 |
| 2021-03-24 | 3,695 | 3,720 | 3,620 | 3,630 | 8,800 | 3,630 |
| 2021-03-23 | 3,730 | 3,740 | 3,680 | 3,695 | 5,900 | 3,695 |
| 2021-03-22 | 3,770 | 3,800 | 3,705 | 3,730 | 7,900 | 3,730 |
| 2021-03-19 | 3,695 | 3,765 | 3,695 | 3,765 | 5,000 | 3,765 |
| 2021-03-18 | 3,705 | 3,720 | 3,675 | 3,705 | 4,700 | 3,705 |
| 2021-03-17 | 3,685 | 3,710 | 3,670 | 3,705 | 2,300 | 3,705 |
| 2021-03-16 | 3,620 | 3,680 | 3,620 | 3,635 | 4,500 | 3,635 |
| 2021-03-15 | 3,680 | 3,685 | 3,610 | 3,615 | 4,900 | 3,615 |
| 2021-03-12 | 3,725 | 3,725 | 3,680 | 3,680 | 1,000 | 3,680 |
| 2021-03-11 | 3,725 | 3,725 | 3,685 | 3,685 | 1,200 | 3,685 |
| 2021-03-10 | 3,700 | 3,720 | 3,685 | 3,720 | 1,100 | 3,720 |
| 2021-03-09 | 3,700 | 3,745 | 3,655 | 3,690 | 3,200 | 3,690 |
| 2021-03-08 | 3,805 | 3,805 | 3,715 | 3,715 | 1,500 | 3,715 |
| 2021-03-05 | 3,695 | 3,805 | 3,620 | 3,805 | 2,400 | 3,805 |
| 2021-03-04 | 3,855 | 3,855 | 3,610 | 3,790 | 4,400 | 3,790 |
| 2021-03-03 | 3,790 | 3,825 | 3,745 | 3,810 | 3,100 | 3,810 |
| 2021-03-02 | 3,850 | 3,885 | 3,825 | 3,825 | 2,900 | 3,825 |
| 2021-03-01 | 3,895 | 3,895 | 3,805 | 3,845 | 2,300 | 3,845 |
| 2021-02-26 | 3,940 | 3,975 | 3,880 | 3,910 | 3,800 | 3,910 |
| 2021-02-25 | 3,925 | 3,955 | 3,900 | 3,925 | 2,900 | 3,925 |
| 2021-02-24 | 3,845 | 3,945 | 3,820 | 3,925 | 4,100 | 3,925 |
| 2021-02-22 | 3,680 | 3,830 | 3,680 | 3,820 | 4,300 | 3,820 |
| 2021-02-19 | 3,805 | 3,880 | 3,660 | 3,750 | 19,600 | 3,750 |
| 2021-02-18 | 3,855 | 3,875 | 3,825 | 3,855 | 4,500 | 3,855 |
| 2021-02-17 | 3,865 | 3,890 | 3,865 | 3,870 | 6,400 | 3,870 |
| 2021-02-16 | 3,870 | 3,895 | 3,865 | 3,870 | 2,400 | 3,870 |
| 2021-02-15 | 3,915 | 3,935 | 3,905 | 3,925 | 4,100 | 3,925 |
| 2021-02-12 | 3,930 | 3,930 | 3,860 | 3,905 | 1,800 | 3,905 |
| 2021-02-10 | 3,925 | 3,930 | 3,915 | 3,930 | 500 | 3,930 |
| 2021-02-09 | 3,935 | 3,950 | 3,875 | 3,920 | 3,400 | 3,920 |
| 2021-02-08 | 3,955 | 3,955 | 3,850 | 3,865 | 2,100 | 3,865 |
| 2021-02-05 | 3,985 | 3,985 | 3,805 | 3,905 | 10,400 | 3,905 |
| 2021-02-04 | 3,935 | 3,975 | 3,935 | 3,965 | 2,500 | 3,965 |
| 2021-02-03 | 3,885 | 3,950 | 3,885 | 3,920 | 3,700 | 3,920 |
| 2021-02-02 | 3,905 | 3,915 | 3,825 | 3,880 | 4,300 | 3,880 |
| 2021-02-01 | 3,850 | 3,950 | 3,850 | 3,885 | 3,700 | 3,885 |
| 2021-01-29 | 3,855 | 3,900 | 3,840 | 3,850 | 9,000 | 3,850 |
| 2021-01-28 | 3,800 | 3,870 | 3,800 | 3,855 | 2,700 | 3,855 |
| 2021-01-27 | 3,995 | 3,995 | 3,810 | 3,810 | 7,200 | 3,810 |
| 2021-01-26 | 3,940 | 3,955 | 3,850 | 3,955 | 6,800 | 3,955 |
| 2021-01-25 | 3,860 | 3,900 | 3,855 | 3,895 | 5,500 | 3,895 |
| 2021-01-22 | 3,835 | 3,890 | 3,805 | 3,865 | 4,700 | 3,865 |
| 2021-01-21 | 3,760 | 3,835 | 3,715 | 3,835 | 4,800 | 3,835 |
| 2021-01-20 | 3,695 | 3,715 | 3,635 | 3,710 | 2,400 | 3,710 |
| 2021-01-19 | 3,580 | 3,710 | 3,565 | 3,660 | 16,900 | 3,660 |
| 2021-01-18 | 3,670 | 3,680 | 3,605 | 3,650 | 8,600 | 3,650 |
| 2021-01-15 | 3,910 | 3,960 | 3,670 | 3,670 | 23,000 | 3,670 |
| 2021-01-14 | 3,860 | 3,900 | 3,835 | 3,900 | 13,400 | 3,900 |
| 2021-01-13 | 3,770 | 3,860 | 3,770 | 3,850 | 7,300 | 3,850 |
| 2021-01-12 | 3,740 | 3,770 | 3,700 | 3,770 | 10,700 | 3,770 |
| 2021-01-08 | 3,700 | 3,740 | 3,625 | 3,730 | 12,900 | 3,730 |
| 2021-01-07 | 3,600 | 3,730 | 3,600 | 3,705 | 7,900 | 3,705 |
| 2021-01-06 | 3,475 | 3,595 | 3,475 | 3,575 | 5,500 | 3,575 |
| 2021-01-05 | 3,445 | 3,500 | 3,440 | 3,475 | 4,300 | 3,475 |
| 2021-01-04 | 3,455 | 3,465 | 3,375 | 3,420 | 7,000 | 3,420 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
