6161 (株)エスティック 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 | 1,101 | 1,119 | 1,101 | 1,119 | 600 | 1,119 |
| 2021-12-29 | 1,078 | 1,119 | 1,078 | 1,119 | 2,100 | 1,119 |
| 2021-12-28 | 1,071 | 1,107 | 1,071 | 1,099 | 5,100 | 1,099 |
| 2021-12-27 | 1,118 | 1,118 | 1,070 | 1,070 | 11,800 | 1,070 |
| 2021-12-24 | 1,098 | 1,112 | 1,081 | 1,109 | 4,100 | 1,109 |
| 2021-12-23 | 1,078 | 1,099 | 1,078 | 1,087 | 2,500 | 1,087 |
| 2021-12-22 | 1,104 | 1,134 | 1,078 | 1,078 | 9,300 | 1,078 |
| 2021-12-21 | 1,132 | 1,163 | 1,113 | 1,122 | 4,900 | 1,122 |
| 2021-12-20 | 1,226 | 1,277 | 1,127 | 1,127 | 14,800 | 1,127 |
| 2021-12-17 | 1,415 | 1,416 | 1,264 | 1,286 | 14,000 | 1,286 |
| 2021-12-16 | 5,760 | 5,780 | 5,580 | 5,660 | 2,800 | 1,415 |
| 2021-12-15 | 5,650 | 5,780 | 5,650 | 5,760 | 2,100 | 1,440 |
| 2021-12-14 | 5,860 | 5,860 | 5,650 | 5,750 | 2,600 | 1,437.50 |
| 2021-12-13 | 6,580 | 6,700 | 5,560 | 5,850 | 12,300 | 1,462.50 |
| 2021-12-10 | 5,940 | 6,840 | 5,940 | 6,480 | 15,800 | 1,620 |
| 2021-12-09 | 5,780 | 5,840 | 5,650 | 5,840 | 1,600 | 1,460 |
| 2021-12-08 | 5,570 | 5,730 | 5,570 | 5,690 | 1,400 | 1,422.50 |
| 2021-12-07 | 5,480 | 5,670 | 5,480 | 5,670 | 4,700 | 1,417.50 |
| 2021-12-06 | 5,510 | 5,520 | 5,450 | 5,480 | 3,100 | 1,370 |
| 2021-12-03 | 5,520 | 5,520 | 5,440 | 5,520 | 1,300 | 1,380 |
| 2021-12-02 | 5,440 | 5,550 | 5,440 | 5,520 | 1,100 | 1,380 |
| 2021-12-01 | 5,520 | 5,530 | 5,420 | 5,520 | 1,800 | 1,380 |
| 2021-11-30 | 5,420 | 5,530 | 5,320 | 5,430 | 2,000 | 1,357.50 |
| 2021-11-29 | 5,320 | 5,530 | 5,320 | 5,410 | 1,300 | 1,352.50 |
| 2021-11-26 | 5,550 | 5,550 | 5,500 | 5,510 | 1,000 | 1,377.50 |
| 2021-11-25 | 5,430 | 5,530 | 5,410 | 5,480 | 1,500 | 1,370 |
| 2021-11-24 | 5,490 | 5,550 | 5,480 | 5,490 | 2,500 | 1,372.50 |
| 2021-11-22 | 5,410 | 5,460 | 5,390 | 5,400 | 2,400 | 1,350 |
| 2021-11-19 | 5,440 | 5,520 | 5,410 | 5,410 | 1,200 | 1,352.50 |
| 2021-11-18 | 5,350 | 5,440 | 5,250 | 5,440 | 1,900 | 1,360 |
| 2021-11-17 | 5,400 | 5,450 | 5,360 | 5,390 | 2,400 | 1,347.50 |
| 2021-11-16 | 5,470 | 5,470 | 5,350 | 5,400 | 2,000 | 1,350 |
| 2021-11-15 | 5,470 | 5,480 | 5,390 | 5,480 | 3,400 | 1,370 |
| 2021-11-12 | 5,280 | 5,400 | 5,250 | 5,370 | 3,800 | 1,342.50 |
| 2021-11-11 | 5,200 | 5,250 | 5,140 | 5,240 | 5,300 | 1,310 |
| 2021-11-10 | 5,200 | 5,200 | 5,020 | 5,150 | 2,400 | 1,287.50 |
| 2021-11-09 | 5,210 | 5,300 | 4,995 | 5,200 | 22,300 | 1,300 |
| 2021-11-08 | 5,110 | 5,110 | 5,110 | 5,110 | 2,000 | 1,277.50 |
| 2021-11-05 | 4,320 | 4,405 | 4,320 | 4,405 | 1,300 | 1,101.25 |
| 2021-11-04 | 4,385 | 4,385 | 4,320 | 4,320 | 200 | 1,080 |
| 2021-11-02 | - | - | - | 4,395 | - | 1,098.75 |
| 2021-11-01 | 4,395 | 4,395 | 4,340 | 4,395 | 1,100 | 1,098.75 |
| 2021-10-29 | 4,405 | 4,405 | 4,395 | 4,395 | 200 | 1,098.75 |
| 2021-10-28 | - | - | - | 4,390 | - | 1,097.50 |
| 2021-10-27 | 4,390 | 4,390 | 4,390 | 4,390 | 300 | 1,097.50 |
| 2021-10-26 | 4,410 | 4,440 | 4,310 | 4,410 | 7,100 | 1,102.50 |
| 2021-10-25 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 1,190 |
| 2021-10-22 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 1,168.75 |
| 2021-10-21 | 4,745 | 4,745 | 4,685 | 4,685 | 800 | 1,171.25 |
| 2021-10-20 | 4,670 | 4,720 | 4,670 | 4,675 | 1,700 | 1,168.75 |
| 2021-10-19 | 4,700 | 4,715 | 4,670 | 4,670 | 500 | 1,167.50 |
| 2021-10-18 | - | - | - | 4,620 | - | 1,155 |
| 2021-10-15 | - | - | - | 4,620 | - | 1,155 |
| 2021-10-14 | 4,630 | 4,665 | 4,620 | 4,620 | 800 | 1,155 |
| 2021-10-13 | 4,685 | 4,695 | 4,685 | 4,695 | 200 | 1,173.75 |
| 2021-10-12 | 4,650 | 4,710 | 4,650 | 4,710 | 200 | 1,177.50 |
| 2021-10-11 | 4,650 | 4,720 | 4,650 | 4,650 | 300 | 1,162.50 |
| 2021-10-08 | - | - | - | 4,650 | - | 1,162.50 |
| 2021-10-07 | - | - | - | 4,650 | - | 1,162.50 |
| 2021-10-06 | 4,660 | 4,660 | 4,650 | 4,650 | 300 | 1,162.50 |
| 2021-10-05 | 4,715 | 4,715 | 4,675 | 4,675 | 200 | 1,168.75 |
| 2021-10-04 | 4,700 | 4,750 | 4,700 | 4,750 | 500 | 1,187.50 |
| 2021-10-01 | 4,735 | 4,750 | 4,685 | 4,685 | 500 | 1,171.25 |
| 2021-09-30 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 1,190 |
| 2021-09-29 | - | - | - | 4,730 | - | 1,182.50 |
| 2021-09-28 | - | - | - | 4,730 | - | 1,182.50 |
| 2021-09-27 | 4,780 | 4,780 | 4,730 | 4,730 | 600 | 1,182.50 |
| 2021-09-24 | 4,695 | 4,700 | 4,635 | 4,655 | 1,900 | 1,163.75 |
| 2021-09-22 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 1,168.75 |
| 2021-09-21 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,175 |
| 2021-09-17 | 4,680 | 4,680 | 4,650 | 4,650 | 500 | 1,162.50 |
| 2021-09-16 | 4,705 | 4,705 | 4,705 | 4,705 | 100 | 1,176.25 |
| 2021-09-15 | 4,710 | 4,730 | 4,705 | 4,730 | 300 | 1,182.50 |
| 2021-09-14 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 1,182.50 |
| 2021-09-13 | - | - | - | 4,800 | - | 1,200 |
| 2021-09-10 | 4,850 | 4,850 | 4,800 | 4,800 | 300 | 1,200 |
| 2021-09-09 | 4,780 | 4,870 | 4,780 | 4,870 | 1,000 | 1,217.50 |
| 2021-09-08 | 4,745 | 4,775 | 4,710 | 4,710 | 300 | 1,177.50 |
| 2021-09-07 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 1,192.50 |
| 2021-09-06 | 4,800 | 4,800 | 4,785 | 4,785 | 300 | 1,196.25 |
| 2021-09-03 | 4,805 | 4,805 | 4,800 | 4,800 | 600 | 1,200 |
| 2021-09-02 | 4,830 | 4,880 | 4,810 | 4,875 | 600 | 1,218.75 |
| 2021-09-01 | 4,845 | 4,905 | 4,845 | 4,900 | 1,600 | 1,225 |
| 2021-08-31 | 4,895 | 4,900 | 4,845 | 4,845 | 1,200 | 1,211.25 |
| 2021-08-30 | 4,810 | 4,850 | 4,805 | 4,850 | 600 | 1,212.50 |
| 2021-08-27 | 4,800 | 4,820 | 4,800 | 4,810 | 400 | 1,202.50 |
| 2021-08-26 | 4,800 | 4,810 | 4,800 | 4,800 | 500 | 1,200 |
| 2021-08-25 | 4,775 | 4,785 | 4,650 | 4,785 | 1,200 | 1,196.25 |
| 2021-08-24 | 4,695 | 4,705 | 4,695 | 4,705 | 400 | 1,176.25 |
| 2021-08-23 | 4,700 | 4,705 | 4,685 | 4,705 | 500 | 1,176.25 |
| 2021-08-20 | 4,605 | 4,735 | 4,605 | 4,705 | 4,600 | 1,176.25 |
| 2021-08-19 | 4,570 | 4,640 | 4,485 | 4,580 | 1,800 | 1,145 |
| 2021-08-18 | 4,510 | 4,640 | 4,510 | 4,640 | 1,600 | 1,160 |
| 2021-08-17 | 4,560 | 4,560 | 4,560 | 4,560 | 200 | 1,140 |
| 2021-08-16 | - | - | - | 4,600 | - | 1,150 |
| 2021-08-13 | 4,620 | 4,670 | 4,600 | 4,600 | 700 | 1,150 |
| 2021-08-12 | 4,600 | 4,620 | 4,600 | 4,620 | 700 | 1,155 |
| 2021-08-11 | 4,605 | 4,625 | 4,600 | 4,600 | 800 | 1,150 |
| 2021-08-10 | 4,575 | 4,620 | 4,575 | 4,605 | 800 | 1,151.25 |
| 2021-08-06 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 1,150 |
| 2021-08-05 | 4,600 | 4,600 | 4,530 | 4,600 | 400 | 1,150 |
| 2021-08-04 | 4,580 | 4,650 | 4,580 | 4,650 | 800 | 1,162.50 |
| 2021-08-03 | 4,600 | 4,600 | 4,565 | 4,580 | 1,000 | 1,145 |
| 2021-08-02 | 4,505 | 4,540 | 4,415 | 4,530 | 700 | 1,132.50 |
| 2021-07-30 | 4,545 | 4,580 | 4,485 | 4,575 | 1,100 | 1,143.75 |
| 2021-07-29 | 4,470 | 4,480 | 4,460 | 4,480 | 500 | 1,120 |
| 2021-07-28 | 4,440 | 4,475 | 4,440 | 4,470 | 600 | 1,117.50 |
| 2021-07-27 | 4,430 | 4,455 | 4,430 | 4,445 | 600 | 1,111.25 |
| 2021-07-26 | 4,430 | 4,430 | 4,390 | 4,390 | 500 | 1,097.50 |
| 2021-07-21 | 4,400 | 4,430 | 4,400 | 4,430 | 200 | 1,107.50 |
| 2021-07-20 | 4,440 | 4,440 | 4,400 | 4,400 | 800 | 1,100 |
| 2021-07-19 | 4,320 | 4,370 | 4,320 | 4,370 | 300 | 1,092.50 |
| 2021-07-16 | 4,325 | 4,360 | 4,325 | 4,325 | 600 | 1,081.25 |
| 2021-07-15 | 4,435 | 4,435 | 4,300 | 4,300 | 1,000 | 1,075 |
| 2021-07-14 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 1,110 |
| 2021-07-13 | 4,420 | 4,420 | 4,410 | 4,410 | 600 | 1,102.50 |
| 2021-07-12 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 1,105 |
| 2021-07-09 | - | - | - | 4,420 | - | 1,105 |
| 2021-07-08 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 1,105 |
| 2021-07-07 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 1,106.25 |
| 2021-07-06 | 4,495 | 4,495 | 4,425 | 4,425 | 300 | 1,106.25 |
| 2021-07-05 | 4,585 | 4,585 | 4,500 | 4,500 | 700 | 1,125 |
| 2021-07-02 | 4,530 | 4,545 | 4,530 | 4,545 | 300 | 1,136.25 |
| 2021-07-01 | 4,460 | 4,460 | 4,460 | 4,460 | 100 | 1,115 |
| 2021-06-30 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 1,110 |
| 2021-06-29 | 4,385 | 4,440 | 4,385 | 4,440 | 600 | 1,110 |
| 2021-06-28 | 4,485 | 4,485 | 4,450 | 4,455 | 1,800 | 1,113.75 |
| 2021-06-25 | 4,280 | 4,380 | 4,280 | 4,380 | 600 | 1,095 |
| 2021-06-24 | 4,300 | 4,310 | 4,275 | 4,290 | 1,300 | 1,072.50 |
| 2021-06-23 | 4,315 | 4,355 | 4,270 | 4,270 | 1,400 | 1,067.50 |
| 2021-06-22 | 4,305 | 4,305 | 4,290 | 4,290 | 300 | 1,072.50 |
| 2021-06-21 | 4,360 | 4,365 | 4,305 | 4,305 | 700 | 1,076.25 |
| 2021-06-18 | 4,360 | 4,360 | 4,355 | 4,355 | 700 | 1,088.75 |
| 2021-06-17 | 4,440 | 4,440 | 4,405 | 4,405 | 400 | 1,101.25 |
| 2021-06-16 | 4,440 | 4,480 | 4,440 | 4,480 | 200 | 1,120 |
| 2021-06-15 | - | - | - | 4,480 | - | 1,120 |
| 2021-06-14 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 1,120 |
| 2021-06-11 | 4,545 | 4,545 | 4,430 | 4,485 | 600 | 1,121.25 |
| 2021-06-10 | 4,435 | 4,440 | 4,420 | 4,420 | 1,000 | 1,105 |
| 2021-06-09 | 4,425 | 4,565 | 4,425 | 4,425 | 300 | 1,106.25 |
| 2021-06-08 | 4,435 | 4,435 | 4,405 | 4,410 | 400 | 1,102.50 |
| 2021-06-07 | 4,485 | 4,490 | 4,415 | 4,435 | 1,400 | 1,108.75 |
| 2021-06-04 | 4,550 | 4,555 | 4,550 | 4,555 | 300 | 1,138.75 |
| 2021-06-03 | 4,530 | 4,560 | 4,530 | 4,560 | 200 | 1,140 |
| 2021-06-02 | 4,400 | 4,480 | 4,400 | 4,470 | 800 | 1,117.50 |
| 2021-06-01 | 4,465 | 4,465 | 4,395 | 4,395 | 700 | 1,098.75 |
| 2021-05-31 | 4,440 | 4,525 | 4,440 | 4,465 | 1,000 | 1,116.25 |
| 2021-05-28 | 4,595 | 4,595 | 4,570 | 4,570 | 300 | 1,142.50 |
| 2021-05-27 | 4,565 | 4,635 | 4,565 | 4,635 | 200 | 1,158.75 |
| 2021-05-26 | 4,710 | 4,710 | 4,570 | 4,635 | 1,200 | 1,158.75 |
| 2021-05-25 | 4,670 | 4,715 | 4,650 | 4,715 | 1,100 | 1,178.75 |
| 2021-05-24 | 4,715 | 4,715 | 4,695 | 4,695 | 900 | 1,173.75 |
| 2021-05-21 | - | - | - | 4,670 | - | 1,167.50 |
| 2021-05-20 | 4,610 | 4,670 | 4,580 | 4,670 | 900 | 1,167.50 |
| 2021-05-19 | 4,600 | 4,670 | 4,600 | 4,670 | 700 | 1,167.50 |
| 2021-05-18 | 4,750 | 4,755 | 4,670 | 4,670 | 500 | 1,167.50 |
| 2021-05-17 | 4,705 | 4,710 | 4,690 | 4,705 | 800 | 1,176.25 |
| 2021-05-14 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,175 |
| 2021-05-13 | - | - | - | 4,765 | - | 1,191.25 |
| 2021-05-12 | 4,750 | 4,800 | 4,730 | 4,765 | 600 | 1,191.25 |
| 2021-05-11 | 4,725 | 4,755 | 4,725 | 4,755 | 1,800 | 1,188.75 |
| 2021-05-10 | - | - | - | 4,795 | - | 1,198.75 |
| 2021-05-07 | 4,840 | 4,840 | 4,735 | 4,795 | 600 | 1,198.75 |
| 2021-05-06 | - | - | - | 4,940 | - | 1,235 |
| 2021-04-30 | 5,070 | 5,070 | 4,870 | 4,940 | 2,800 | 1,235 |
| 2021-04-28 | 4,970 | 5,080 | 4,970 | 5,050 | 1,100 | 1,262.50 |
| 2021-04-27 | 4,990 | 5,070 | 4,990 | 5,070 | 2,200 | 1,267.50 |
| 2021-04-26 | 4,950 | 4,980 | 4,950 | 4,980 | 1,700 | 1,245 |
| 2021-04-23 | 4,950 | 4,950 | 4,905 | 4,945 | 700 | 1,236.25 |
| 2021-04-22 | 4,875 | 4,950 | 4,875 | 4,950 | 1,600 | 1,237.50 |
| 2021-04-21 | 4,940 | 4,950 | 4,940 | 4,945 | 800 | 1,236.25 |
| 2021-04-20 | - | - | - | 4,930 | - | 1,232.50 |
| 2021-04-19 | 4,880 | 4,930 | 4,855 | 4,930 | 1,000 | 1,232.50 |
| 2021-04-16 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 1,220 |
| 2021-04-15 | 4,855 | 4,910 | 4,835 | 4,835 | 700 | 1,208.75 |
| 2021-04-14 | 4,930 | 4,960 | 4,930 | 4,930 | 2,500 | 1,232.50 |
| 2021-04-13 | 4,820 | 4,900 | 4,590 | 4,900 | 5,000 | 1,225 |
| 2021-04-12 | 4,790 | 4,810 | 4,790 | 4,810 | 300 | 1,202.50 |
| 2021-04-09 | 4,670 | 4,670 | 4,650 | 4,650 | 400 | 1,162.50 |
| 2021-04-08 | - | - | - | 4,670 | - | 1,167.50 |
| 2021-04-07 | 4,760 | 4,760 | 4,670 | 4,670 | 600 | 1,167.50 |
| 2021-04-06 | 4,710 | 4,715 | 4,710 | 4,715 | 400 | 1,178.75 |
| 2021-04-05 | 4,710 | 4,710 | 4,710 | 4,710 | 500 | 1,177.50 |
| 2021-04-02 | 4,710 | 4,720 | 4,710 | 4,710 | 500 | 1,177.50 |
| 2021-04-01 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 1,165 |
| 2021-03-31 | 4,730 | 4,730 | 4,730 | 4,730 | 400 | 1,182.50 |
| 2021-03-30 | 4,680 | 4,720 | 4,680 | 4,705 | 300 | 1,176.25 |
| 2021-03-29 | 4,760 | 4,800 | 4,760 | 4,800 | 900 | 1,200 |
| 2021-03-26 | 4,760 | 4,760 | 4,760 | 4,760 | 200 | 1,190 |
| 2021-03-25 | 4,755 | 4,760 | 4,685 | 4,760 | 1,200 | 1,190 |
| 2021-03-24 | 4,680 | 4,750 | 4,610 | 4,720 | 4,200 | 1,180 |
| 2021-03-23 | 4,865 | 4,865 | 4,820 | 4,820 | 400 | 1,205 |
| 2021-03-22 | 4,760 | 4,900 | 4,760 | 4,865 | 900 | 1,216.25 |
| 2021-03-19 | 4,850 | 4,850 | 4,775 | 4,795 | 1,100 | 1,198.75 |
| 2021-03-18 | 4,930 | 4,930 | 4,880 | 4,920 | 1,100 | 1,230 |
| 2021-03-17 | 4,900 | 4,940 | 4,855 | 4,940 | 1,100 | 1,235 |
| 2021-03-16 | 4,885 | 4,955 | 4,815 | 4,935 | 3,400 | 1,233.75 |
| 2021-03-15 | 4,430 | 4,950 | 4,430 | 4,885 | 5,300 | 1,221.25 |
| 2021-03-12 | 4,400 | 4,425 | 4,370 | 4,425 | 1,100 | 1,106.25 |
| 2021-03-11 | 4,395 | 4,395 | 4,380 | 4,380 | 1,100 | 1,095 |
| 2021-03-10 | 4,315 | 4,360 | 4,250 | 4,360 | 2,300 | 1,090 |
| 2021-03-09 | 4,375 | 4,390 | 4,310 | 4,320 | 800 | 1,080 |
| 2021-03-08 | 4,350 | 4,390 | 4,305 | 4,305 | 2,600 | 1,076.25 |
| 2021-03-05 | 4,415 | 4,615 | 4,300 | 4,350 | 19,400 | 1,087.50 |
| 2021-03-04 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 1,016.25 |
| 2021-03-03 | 4,090 | 4,090 | 4,055 | 4,055 | 1,100 | 1,013.75 |
| 2021-03-02 | 4,195 | 4,195 | 4,145 | 4,145 | 600 | 1,036.25 |
| 2021-03-01 | 4,050 | 4,115 | 4,050 | 4,115 | 1,100 | 1,028.75 |
| 2021-02-26 | 4,195 | 4,195 | 4,035 | 4,035 | 2,000 | 1,008.75 |
| 2021-02-25 | 4,155 | 4,195 | 4,100 | 4,195 | 1,100 | 1,048.75 |
| 2021-02-24 | 4,280 | 4,280 | 4,155 | 4,155 | 1,200 | 1,038.75 |
| 2021-02-22 | 4,295 | 4,300 | 4,295 | 4,300 | 200 | 1,075 |
| 2021-02-19 | 4,345 | 4,345 | 4,280 | 4,280 | 700 | 1,070 |
| 2021-02-18 | 4,380 | 4,380 | 4,345 | 4,345 | 400 | 1,086.25 |
| 2021-02-17 | 4,440 | 4,445 | 4,310 | 4,320 | 2,100 | 1,080 |
| 2021-02-16 | 4,435 | 4,435 | 4,430 | 4,430 | 300 | 1,107.50 |
| 2021-02-15 | 4,415 | 4,555 | 4,415 | 4,485 | 300 | 1,121.25 |
| 2021-02-12 | 4,505 | 4,520 | 4,415 | 4,415 | 2,000 | 1,103.75 |
| 2021-02-10 | 4,550 | 4,590 | 4,495 | 4,495 | 1,000 | 1,123.75 |
| 2021-02-09 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 1,126.25 |
| 2021-02-08 | 4,500 | 4,540 | 4,480 | 4,540 | 1,300 | 1,135 |
| 2021-02-05 | 4,530 | 4,565 | 4,495 | 4,495 | 1,100 | 1,123.75 |
| 2021-02-04 | 4,470 | 4,525 | 4,470 | 4,525 | 200 | 1,131.25 |
| 2021-02-03 | 4,460 | 4,600 | 4,440 | 4,595 | 1,000 | 1,148.75 |
| 2021-02-02 | 4,590 | 4,590 | 4,505 | 4,505 | 600 | 1,126.25 |
| 2021-02-01 | 4,525 | 4,525 | 4,380 | 4,520 | 1,000 | 1,130 |
| 2021-01-29 | 4,565 | 4,625 | 4,525 | 4,525 | 500 | 1,131.25 |
| 2021-01-28 | 4,635 | 4,635 | 4,585 | 4,635 | 1,000 | 1,158.75 |
| 2021-01-27 | 4,580 | 4,590 | 4,510 | 4,565 | 1,700 | 1,141.25 |
| 2021-01-26 | 4,645 | 4,645 | 4,555 | 4,590 | 1,500 | 1,147.50 |
| 2021-01-25 | 4,480 | 4,595 | 4,480 | 4,595 | 800 | 1,148.75 |
| 2021-01-22 | 4,415 | 4,430 | 4,415 | 4,430 | 800 | 1,107.50 |
| 2021-01-21 | 4,355 | 4,380 | 4,355 | 4,380 | 200 | 1,095 |
| 2021-01-20 | 4,290 | 4,370 | 4,290 | 4,355 | 600 | 1,088.75 |
| 2021-01-19 | 4,280 | 4,310 | 4,280 | 4,310 | 200 | 1,077.50 |
| 2021-01-18 | 4,305 | 4,305 | 4,220 | 4,260 | 900 | 1,065 |
| 2021-01-15 | 4,445 | 4,445 | 4,410 | 4,410 | 200 | 1,102.50 |
| 2021-01-14 | 4,465 | 4,465 | 4,395 | 4,420 | 400 | 1,105 |
| 2021-01-13 | 4,525 | 4,580 | 4,495 | 4,500 | 600 | 1,125 |
| 2021-01-12 | 4,580 | 4,580 | 4,515 | 4,570 | 600 | 1,142.50 |
| 2021-01-08 | 4,630 | 4,630 | 4,515 | 4,590 | 1,800 | 1,147.50 |
| 2021-01-07 | 4,700 | 4,700 | 4,630 | 4,695 | 1,700 | 1,173.75 |
| 2021-01-06 | - | - | - | 4,715 | - | 1,178.75 |
| 2021-01-05 | 4,700 | 4,715 | 4,700 | 4,715 | 300 | 1,178.75 |
| 2021-01-04 | 4,655 | 4,720 | 4,655 | 4,720 | 300 | 1,180 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株