6361 荏原 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 | 6,340 | 6,430 | 6,300 | 6,390 | 283,300 | 6,390 |
| 2021-12-29 | 6,490 | 6,550 | 6,380 | 6,400 | 301,100 | 6,400 |
| 2021-12-28 | 6,500 | 6,580 | 6,420 | 6,580 | 293,100 | 6,580 |
| 2021-12-27 | 6,480 | 6,490 | 6,410 | 6,450 | 186,200 | 6,450 |
| 2021-12-24 | 6,470 | 6,520 | 6,430 | 6,500 | 225,400 | 6,500 |
| 2021-12-23 | 6,380 | 6,430 | 6,340 | 6,400 | 244,000 | 6,400 |
| 2021-12-22 | 6,280 | 6,320 | 6,170 | 6,260 | 405,900 | 6,260 |
| 2021-12-21 | 6,190 | 6,230 | 6,110 | 6,220 | 394,000 | 6,220 |
| 2021-12-20 | 6,350 | 6,380 | 6,070 | 6,090 | 674,100 | 6,090 |
| 2021-12-17 | 6,580 | 6,610 | 6,380 | 6,430 | 540,200 | 6,430 |
| 2021-12-16 | 6,530 | 6,590 | 6,450 | 6,590 | 424,200 | 6,590 |
| 2021-12-15 | 6,380 | 6,460 | 6,380 | 6,390 | 297,800 | 6,390 |
| 2021-12-14 | 6,560 | 6,560 | 6,400 | 6,420 | 332,800 | 6,420 |
| 2021-12-13 | 6,610 | 6,620 | 6,540 | 6,580 | 265,700 | 6,580 |
| 2021-12-10 | 6,550 | 6,640 | 6,510 | 6,550 | 363,200 | 6,550 |
| 2021-12-09 | 6,590 | 6,650 | 6,480 | 6,510 | 552,400 | 6,510 |
| 2021-12-08 | 6,510 | 6,710 | 6,490 | 6,680 | 593,300 | 6,680 |
| 2021-12-07 | 6,480 | 6,510 | 6,310 | 6,470 | 519,800 | 6,470 |
| 2021-12-06 | 6,450 | 6,480 | 6,290 | 6,420 | 469,100 | 6,420 |
| 2021-12-03 | 6,220 | 6,370 | 6,210 | 6,370 | 553,400 | 6,370 |
| 2021-12-02 | 6,030 | 6,160 | 6,030 | 6,130 | 377,000 | 6,130 |
| 2021-12-01 | 6,070 | 6,130 | 5,910 | 6,040 | 581,900 | 6,040 |
| 2021-11-30 | 6,350 | 6,370 | 6,100 | 6,100 | 614,800 | 6,100 |
| 2021-11-29 | 6,100 | 6,250 | 6,090 | 6,160 | 465,100 | 6,160 |
| 2021-11-26 | 6,290 | 6,310 | 6,170 | 6,190 | 372,900 | 6,190 |
| 2021-11-25 | 6,330 | 6,390 | 6,300 | 6,360 | 256,700 | 6,360 |
| 2021-11-24 | 6,300 | 6,370 | 6,240 | 6,260 | 262,900 | 6,260 |
| 2021-11-22 | 6,420 | 6,460 | 6,320 | 6,400 | 287,400 | 6,400 |
| 2021-11-19 | 6,360 | 6,480 | 6,340 | 6,470 | 452,200 | 6,470 |
| 2021-11-18 | 6,210 | 6,370 | 6,190 | 6,320 | 458,800 | 6,320 |
| 2021-11-17 | 6,080 | 6,200 | 6,020 | 6,180 | 511,500 | 6,180 |
| 2021-11-16 | 6,090 | 6,140 | 6,010 | 6,040 | 598,100 | 6,040 |
| 2021-11-15 | 6,000 | 6,100 | 5,910 | 6,070 | 1,020,300 | 6,070 |
| 2021-11-12 | 6,380 | 6,470 | 6,340 | 6,390 | 439,300 | 6,390 |
| 2021-11-11 | 6,380 | 6,440 | 6,310 | 6,360 | 369,600 | 6,360 |
| 2021-11-10 | 6,400 | 6,450 | 6,260 | 6,280 | 420,300 | 6,280 |
| 2021-11-09 | 6,500 | 6,540 | 6,410 | 6,460 | 289,900 | 6,460 |
| 2021-11-08 | 6,480 | 6,530 | 6,440 | 6,470 | 305,900 | 6,470 |
| 2021-11-05 | 6,500 | 6,530 | 6,430 | 6,470 | 520,700 | 6,470 |
| 2021-11-04 | 6,450 | 6,450 | 6,370 | 6,440 | 394,300 | 6,440 |
| 2021-11-02 | 6,360 | 6,380 | 6,290 | 6,320 | 340,900 | 6,320 |
| 2021-11-01 | 6,300 | 6,390 | 6,220 | 6,390 | 436,900 | 6,390 |
| 2021-10-29 | 6,210 | 6,250 | 6,130 | 6,200 | 378,400 | 6,200 |
| 2021-10-28 | 6,290 | 6,300 | 6,180 | 6,210 | 508,900 | 6,210 |
| 2021-10-27 | 6,210 | 6,260 | 6,180 | 6,250 | 329,800 | 6,250 |
| 2021-10-26 | 6,220 | 6,270 | 6,170 | 6,220 | 413,000 | 6,220 |
| 2021-10-25 | 6,060 | 6,200 | 6,050 | 6,200 | 375,100 | 6,200 |
| 2021-10-22 | 6,060 | 6,150 | 6,010 | 6,130 | 469,800 | 6,130 |
| 2021-10-21 | 6,100 | 6,230 | 6,080 | 6,100 | 535,300 | 6,100 |
| 2021-10-20 | 6,210 | 6,280 | 6,090 | 6,140 | 603,400 | 6,140 |
| 2021-10-19 | 6,050 | 6,120 | 6,040 | 6,110 | 459,400 | 6,110 |
| 2021-10-18 | 6,030 | 6,060 | 5,950 | 6,030 | 492,900 | 6,030 |
| 2021-10-15 | 5,870 | 6,020 | 5,840 | 6,020 | 548,200 | 6,020 |
| 2021-10-14 | 5,680 | 5,740 | 5,640 | 5,730 | 331,200 | 5,730 |
| 2021-10-13 | 5,640 | 5,750 | 5,600 | 5,640 | 479,500 | 5,640 |
| 2021-10-12 | 5,650 | 5,670 | 5,570 | 5,640 | 573,400 | 5,640 |
| 2021-10-11 | 5,640 | 5,700 | 5,530 | 5,690 | 521,000 | 5,690 |
| 2021-10-08 | 5,800 | 5,840 | 5,680 | 5,690 | 740,700 | 5,690 |
| 2021-10-07 | 5,580 | 5,790 | 5,570 | 5,750 | 1,107,700 | 5,750 |
| 2021-10-06 | 5,540 | 5,710 | 5,470 | 5,540 | 1,041,700 | 5,540 |
| 2021-10-05 | 5,260 | 5,440 | 5,220 | 5,390 | 847,000 | 5,390 |
| 2021-10-04 | 5,510 | 5,580 | 5,340 | 5,350 | 504,800 | 5,350 |
| 2021-10-01 | 5,490 | 5,540 | 5,410 | 5,430 | 450,600 | 5,430 |
| 2021-09-30 | 5,610 | 5,630 | 5,460 | 5,550 | 774,400 | 5,550 |
| 2021-09-29 | 5,670 | 5,720 | 5,560 | 5,600 | 779,500 | 5,600 |
| 2021-09-28 | 5,770 | 5,820 | 5,710 | 5,790 | 385,300 | 5,790 |
| 2021-09-27 | 5,890 | 5,900 | 5,780 | 5,790 | 396,400 | 5,790 |
| 2021-09-24 | 5,930 | 5,950 | 5,820 | 5,850 | 467,500 | 5,850 |
| 2021-09-22 | 5,790 | 5,850 | 5,670 | 5,700 | 672,800 | 5,700 |
| 2021-09-21 | 5,710 | 5,860 | 5,690 | 5,820 | 701,600 | 5,820 |
| 2021-09-17 | 5,960 | 6,090 | 5,960 | 6,010 | 885,500 | 6,010 |
| 2021-09-16 | 6,200 | 6,230 | 6,020 | 6,060 | 708,600 | 6,060 |
| 2021-09-15 | 6,080 | 6,160 | 6,060 | 6,150 | 549,300 | 6,150 |
| 2021-09-14 | 6,250 | 6,250 | 6,090 | 6,170 | 841,600 | 6,170 |
| 2021-09-13 | 6,180 | 6,190 | 6,100 | 6,160 | 613,600 | 6,160 |
| 2021-09-10 | 5,990 | 6,170 | 5,980 | 6,130 | 947,800 | 6,130 |
| 2021-09-09 | 6,190 | 6,190 | 6,030 | 6,060 | 774,300 | 6,060 |
| 2021-09-08 | 6,190 | 6,300 | 6,170 | 6,290 | 714,700 | 6,290 |
| 2021-09-07 | 6,320 | 6,430 | 6,240 | 6,280 | 887,600 | 6,280 |
| 2021-09-06 | 6,000 | 6,220 | 6,000 | 6,220 | 874,700 | 6,220 |
| 2021-09-03 | 5,750 | 5,900 | 5,750 | 5,900 | 752,700 | 5,900 |
| 2021-09-02 | 5,580 | 5,730 | 5,570 | 5,720 | 892,400 | 5,720 |
| 2021-09-01 | 5,490 | 5,580 | 5,480 | 5,570 | 558,400 | 5,570 |
| 2021-08-31 | 5,360 | 5,490 | 5,330 | 5,480 | 680,100 | 5,480 |
| 2021-08-30 | 5,320 | 5,380 | 5,270 | 5,370 | 952,500 | 5,370 |
| 2021-08-27 | 5,370 | 5,370 | 5,180 | 5,250 | 667,700 | 5,250 |
| 2021-08-26 | 5,410 | 5,430 | 5,350 | 5,380 | 596,700 | 5,380 |
| 2021-08-25 | 5,400 | 5,410 | 5,280 | 5,340 | 509,900 | 5,340 |
| 2021-08-24 | 5,400 | 5,460 | 5,390 | 5,440 | 434,100 | 5,440 |
| 2021-08-23 | 5,340 | 5,430 | 5,320 | 5,400 | 360,500 | 5,400 |
| 2021-08-20 | 5,410 | 5,510 | 5,290 | 5,310 | 709,900 | 5,310 |
| 2021-08-19 | 5,550 | 5,580 | 5,410 | 5,450 | 785,600 | 5,450 |
| 2021-08-18 | 5,670 | 5,700 | 5,510 | 5,640 | 590,300 | 5,640 |
| 2021-08-17 | 5,870 | 5,900 | 5,720 | 5,740 | 543,800 | 5,740 |
| 2021-08-16 | 5,860 | 6,020 | 5,730 | 5,800 | 1,133,400 | 5,800 |
| 2021-08-13 | 5,620 | 5,630 | 5,540 | 5,560 | 500,200 | 5,560 |
| 2021-08-12 | 5,640 | 5,710 | 5,580 | 5,620 | 455,100 | 5,620 |
| 2021-08-11 | 5,650 | 5,690 | 5,560 | 5,600 | 575,500 | 5,600 |
| 2021-08-10 | 5,740 | 5,770 | 5,490 | 5,550 | 745,900 | 5,550 |
| 2021-08-06 | 5,710 | 5,770 | 5,680 | 5,730 | 411,200 | 5,730 |
| 2021-08-05 | 5,610 | 5,710 | 5,610 | 5,710 | 354,000 | 5,710 |
| 2021-08-04 | 5,620 | 5,670 | 5,580 | 5,610 | 315,300 | 5,610 |
| 2021-08-03 | 5,460 | 5,670 | 5,460 | 5,650 | 522,400 | 5,650 |
| 2021-08-02 | 5,450 | 5,520 | 5,430 | 5,500 | 351,500 | 5,500 |
| 2021-07-30 | 5,490 | 5,500 | 5,370 | 5,380 | 464,200 | 5,380 |
| 2021-07-29 | 5,440 | 5,490 | 5,440 | 5,480 | 338,100 | 5,480 |
| 2021-07-28 | 5,360 | 5,430 | 5,340 | 5,420 | 395,200 | 5,420 |
| 2021-07-27 | 5,400 | 5,500 | 5,400 | 5,460 | 414,600 | 5,460 |
| 2021-07-26 | 5,310 | 5,400 | 5,290 | 5,360 | 696,500 | 5,360 |
| 2021-07-21 | 5,290 | 5,310 | 5,150 | 5,160 | 1,007,400 | 5,160 |
| 2021-07-20 | 5,210 | 5,290 | 5,180 | 5,190 | 800,500 | 5,190 |
| 2021-07-19 | 5,450 | 5,480 | 5,270 | 5,290 | 803,000 | 5,290 |
| 2021-07-16 | 5,370 | 5,620 | 5,360 | 5,550 | 690,000 | 5,550 |
| 2021-07-15 | 5,420 | 5,440 | 5,370 | 5,400 | 514,100 | 5,400 |
| 2021-07-14 | 5,440 | 5,520 | 5,430 | 5,460 | 350,800 | 5,460 |
| 2021-07-13 | 5,510 | 5,570 | 5,500 | 5,520 | 332,800 | 5,520 |
| 2021-07-12 | 5,520 | 5,530 | 5,430 | 5,450 | 425,500 | 5,450 |
| 2021-07-09 | 5,340 | 5,420 | 5,260 | 5,420 | 651,100 | 5,420 |
| 2021-07-08 | 5,400 | 5,520 | 5,400 | 5,480 | 511,300 | 5,480 |
| 2021-07-07 | 5,380 | 5,450 | 5,370 | 5,420 | 423,800 | 5,420 |
| 2021-07-06 | 5,580 | 5,620 | 5,510 | 5,510 | 360,200 | 5,510 |
| 2021-07-05 | 5,510 | 5,600 | 5,480 | 5,580 | 320,900 | 5,580 |
| 2021-07-02 | 5,490 | 5,610 | 5,480 | 5,560 | 352,600 | 5,560 |
| 2021-07-01 | 5,460 | 5,510 | 5,430 | 5,460 | 260,500 | 5,460 |
| 2021-06-30 | 5,530 | 5,590 | 5,460 | 5,470 | 403,900 | 5,470 |
| 2021-06-29 | 5,570 | 5,570 | 5,420 | 5,460 | 646,600 | 5,460 |
| 2021-06-28 | 5,760 | 5,770 | 5,640 | 5,660 | 454,600 | 5,660 |
| 2021-06-25 | 5,610 | 5,720 | 5,570 | 5,690 | 437,400 | 5,690 |
| 2021-06-24 | 5,570 | 5,570 | 5,500 | 5,530 | 292,900 | 5,530 |
| 2021-06-23 | 5,600 | 5,610 | 5,500 | 5,590 | 430,900 | 5,590 |
| 2021-06-22 | 5,560 | 5,590 | 5,500 | 5,570 | 521,100 | 5,570 |
| 2021-06-21 | 5,360 | 5,480 | 5,310 | 5,360 | 531,700 | 5,360 |
| 2021-06-18 | 5,400 | 5,530 | 5,400 | 5,500 | 898,400 | 5,500 |
| 2021-06-17 | 5,490 | 5,510 | 5,330 | 5,370 | 415,900 | 5,370 |
| 2021-06-16 | 5,360 | 5,460 | 5,360 | 5,450 | 435,400 | 5,450 |
| 2021-06-15 | 5,300 | 5,360 | 5,290 | 5,350 | 345,800 | 5,350 |
| 2021-06-14 | 5,350 | 5,390 | 5,290 | 5,300 | 281,700 | 5,300 |
| 2021-06-11 | 5,350 | 5,370 | 5,280 | 5,310 | 446,900 | 5,310 |
| 2021-06-10 | 5,360 | 5,430 | 5,350 | 5,380 | 365,800 | 5,380 |
| 2021-06-09 | 5,400 | 5,410 | 5,320 | 5,340 | 464,100 | 5,340 |
| 2021-06-08 | 5,550 | 5,550 | 5,460 | 5,470 | 373,500 | 5,470 |
| 2021-06-07 | 5,700 | 5,720 | 5,610 | 5,630 | 406,200 | 5,630 |
| 2021-06-04 | 5,580 | 5,630 | 5,570 | 5,610 | 416,700 | 5,610 |
| 2021-06-03 | 5,540 | 5,630 | 5,530 | 5,580 | 448,600 | 5,580 |
| 2021-06-02 | 5,430 | 5,500 | 5,410 | 5,470 | 489,700 | 5,470 |
| 2021-06-01 | 5,410 | 5,430 | 5,350 | 5,400 | 398,400 | 5,400 |
| 2021-05-31 | 5,370 | 5,410 | 5,340 | 5,400 | 450,000 | 5,400 |
| 2021-05-28 | 5,330 | 5,430 | 5,300 | 5,420 | 751,800 | 5,420 |
| 2021-05-27 | 5,210 | 5,280 | 5,170 | 5,190 | 596,800 | 5,190 |
| 2021-05-26 | 5,040 | 5,160 | 5,020 | 5,150 | 481,100 | 5,150 |
| 2021-05-25 | 5,130 | 5,140 | 5,050 | 5,070 | 424,600 | 5,070 |
| 2021-05-24 | 4,870 | 4,985 | 4,870 | 4,955 | 274,300 | 4,955 |
| 2021-05-21 | 4,900 | 4,925 | 4,850 | 4,890 | 363,600 | 4,890 |
| 2021-05-20 | 4,910 | 4,965 | 4,895 | 4,935 | 370,300 | 4,935 |
| 2021-05-19 | 4,960 | 4,980 | 4,890 | 4,910 | 575,900 | 4,910 |
| 2021-05-18 | 4,990 | 5,070 | 4,955 | 5,040 | 717,500 | 5,040 |
| 2021-05-17 | 5,150 | 5,200 | 4,990 | 5,010 | 1,135,200 | 5,010 |
| 2021-05-14 | 4,570 | 4,650 | 4,570 | 4,610 | 539,500 | 4,610 |
| 2021-05-13 | 4,540 | 4,610 | 4,510 | 4,520 | 442,700 | 4,520 |
| 2021-05-12 | 4,730 | 4,740 | 4,555 | 4,595 | 654,700 | 4,595 |
| 2021-05-11 | 4,920 | 4,920 | 4,695 | 4,715 | 456,600 | 4,715 |
| 2021-05-10 | 4,890 | 4,945 | 4,880 | 4,890 | 386,400 | 4,890 |
| 2021-05-07 | 4,840 | 4,905 | 4,820 | 4,875 | 415,600 | 4,875 |
| 2021-05-06 | 4,795 | 4,810 | 4,730 | 4,790 | 541,200 | 4,790 |
| 2021-04-30 | 4,720 | 4,735 | 4,670 | 4,670 | 441,600 | 4,670 |
| 2021-04-28 | 4,715 | 4,755 | 4,690 | 4,725 | 447,800 | 4,725 |
| 2021-04-27 | 4,735 | 4,790 | 4,730 | 4,755 | 344,600 | 4,755 |
| 2021-04-26 | 4,735 | 4,775 | 4,700 | 4,755 | 376,200 | 4,755 |
| 2021-04-23 | 4,730 | 4,735 | 4,685 | 4,720 | 356,000 | 4,720 |
| 2021-04-22 | 4,775 | 4,810 | 4,740 | 4,775 | 553,500 | 4,775 |
| 2021-04-21 | 4,670 | 4,700 | 4,625 | 4,640 | 567,300 | 4,640 |
| 2021-04-20 | 4,775 | 4,810 | 4,720 | 4,785 | 566,500 | 4,785 |
| 2021-04-19 | 4,855 | 4,875 | 4,735 | 4,815 | 931,200 | 4,815 |
| 2021-04-16 | 5,000 | 5,030 | 4,860 | 4,900 | 487,500 | 4,900 |
| 2021-04-15 | 4,915 | 4,965 | 4,910 | 4,960 | 366,300 | 4,960 |
| 2021-04-14 | 4,915 | 4,960 | 4,860 | 4,935 | 571,600 | 4,935 |
| 2021-04-13 | 4,995 | 5,000 | 4,905 | 4,915 | 765,500 | 4,915 |
| 2021-04-12 | 5,090 | 5,090 | 4,995 | 5,000 | 634,000 | 5,000 |
| 2021-04-09 | 5,060 | 5,120 | 5,030 | 5,100 | 889,100 | 5,100 |
| 2021-04-08 | 5,030 | 5,140 | 5,010 | 5,060 | 834,300 | 5,060 |
| 2021-04-07 | 4,995 | 5,070 | 4,990 | 5,040 | 813,900 | 5,040 |
| 2021-04-06 | 4,915 | 5,040 | 4,900 | 4,970 | 1,493,800 | 4,970 |
| 2021-04-05 | 4,905 | 4,950 | 4,850 | 4,850 | 1,001,500 | 4,850 |
| 2021-04-02 | 4,625 | 4,720 | 4,605 | 4,670 | 865,900 | 4,670 |
| 2021-04-01 | 4,570 | 4,610 | 4,500 | 4,575 | 849,800 | 4,575 |
| 2021-03-31 | 4,485 | 4,560 | 4,445 | 4,515 | 1,051,400 | 4,515 |
| 2021-03-30 | 4,395 | 4,465 | 4,375 | 4,450 | 869,500 | 4,450 |
| 2021-03-29 | 4,400 | 4,400 | 4,315 | 4,360 | 663,800 | 4,360 |
| 2021-03-26 | 4,385 | 4,445 | 4,335 | 4,400 | 745,800 | 4,400 |
| 2021-03-25 | 4,255 | 4,355 | 4,245 | 4,325 | 602,200 | 4,325 |
| 2021-03-24 | 4,290 | 4,305 | 4,210 | 4,210 | 684,500 | 4,210 |
| 2021-03-23 | 4,440 | 4,485 | 4,385 | 4,385 | 825,400 | 4,385 |
| 2021-03-22 | 4,425 | 4,455 | 4,380 | 4,400 | 372,900 | 4,400 |
| 2021-03-19 | 4,435 | 4,480 | 4,425 | 4,480 | 971,400 | 4,480 |
| 2021-03-18 | 4,455 | 4,480 | 4,415 | 4,450 | 928,200 | 4,450 |
| 2021-03-17 | 4,445 | 4,500 | 4,405 | 4,435 | 707,200 | 4,435 |
| 2021-03-16 | 4,380 | 4,570 | 4,360 | 4,505 | 1,667,600 | 4,505 |
| 2021-03-15 | 4,245 | 4,260 | 4,225 | 4,240 | 704,100 | 4,240 |
| 2021-03-12 | 4,200 | 4,225 | 4,165 | 4,195 | 927,600 | 4,195 |
| 2021-03-11 | 4,250 | 4,280 | 4,215 | 4,245 | 576,700 | 4,245 |
| 2021-03-10 | 4,225 | 4,245 | 4,195 | 4,220 | 676,800 | 4,220 |
| 2021-03-09 | 4,285 | 4,285 | 4,165 | 4,200 | 694,900 | 4,200 |
| 2021-03-08 | 4,240 | 4,295 | 4,205 | 4,215 | 1,000,800 | 4,215 |
| 2021-03-05 | 4,125 | 4,195 | 4,095 | 4,185 | 530,500 | 4,185 |
| 2021-03-04 | 4,155 | 4,205 | 4,090 | 4,145 | 605,700 | 4,145 |
| 2021-03-03 | 4,080 | 4,195 | 4,070 | 4,165 | 516,100 | 4,165 |
| 2021-03-02 | 4,100 | 4,170 | 4,035 | 4,085 | 461,000 | 4,085 |
| 2021-03-01 | 4,060 | 4,085 | 4,010 | 4,050 | 586,100 | 4,050 |
| 2021-02-26 | 4,055 | 4,110 | 3,990 | 3,990 | 617,200 | 3,990 |
| 2021-02-25 | 4,160 | 4,210 | 4,130 | 4,195 | 682,000 | 4,195 |
| 2021-02-24 | 4,145 | 4,175 | 4,030 | 4,030 | 565,200 | 4,030 |
| 2021-02-22 | 4,100 | 4,160 | 4,085 | 4,110 | 533,300 | 4,110 |
| 2021-02-19 | 3,980 | 4,115 | 3,975 | 4,005 | 679,100 | 4,005 |
| 2021-02-18 | 4,100 | 4,100 | 4,000 | 4,010 | 533,400 | 4,010 |
| 2021-02-17 | 4,100 | 4,150 | 4,050 | 4,100 | 696,200 | 4,100 |
| 2021-02-16 | 4,050 | 4,245 | 4,030 | 4,200 | 867,300 | 4,200 |
| 2021-02-15 | 3,980 | 4,400 | 3,975 | 4,155 | 1,682,600 | 4,155 |
| 2021-02-12 | 3,680 | 3,720 | 3,665 | 3,700 | 689,000 | 3,700 |
| 2021-02-10 | 3,700 | 3,720 | 3,655 | 3,675 | 348,200 | 3,675 |
| 2021-02-09 | 3,800 | 3,825 | 3,710 | 3,755 | 382,100 | 3,755 |
| 2021-02-08 | 3,685 | 3,790 | 3,680 | 3,785 | 789,500 | 3,785 |
| 2021-02-05 | 3,640 | 3,710 | 3,640 | 3,700 | 508,900 | 3,700 |
| 2021-02-04 | 3,680 | 3,705 | 3,635 | 3,650 | 467,100 | 3,650 |
| 2021-02-03 | 3,670 | 3,700 | 3,660 | 3,690 | 369,900 | 3,690 |
| 2021-02-02 | 3,650 | 3,720 | 3,645 | 3,695 | 284,600 | 3,695 |
| 2021-02-01 | 3,585 | 3,680 | 3,570 | 3,665 | 398,800 | 3,665 |
| 2021-01-29 | 3,655 | 3,680 | 3,580 | 3,610 | 468,200 | 3,610 |
| 2021-01-28 | 3,600 | 3,690 | 3,590 | 3,660 | 353,400 | 3,660 |
| 2021-01-27 | 3,670 | 3,705 | 3,655 | 3,670 | 461,500 | 3,670 |
| 2021-01-26 | 3,680 | 3,700 | 3,650 | 3,675 | 317,600 | 3,675 |
| 2021-01-25 | 3,715 | 3,725 | 3,675 | 3,685 | 475,900 | 3,685 |
| 2021-01-22 | 3,710 | 3,750 | 3,680 | 3,695 | 418,200 | 3,695 |
| 2021-01-21 | 3,690 | 3,730 | 3,670 | 3,700 | 636,700 | 3,700 |
| 2021-01-20 | 3,710 | 3,730 | 3,670 | 3,700 | 554,600 | 3,700 |
| 2021-01-19 | 3,705 | 3,735 | 3,660 | 3,680 | 405,200 | 3,680 |
| 2021-01-18 | 3,665 | 3,745 | 3,650 | 3,715 | 506,800 | 3,715 |
| 2021-01-15 | 3,750 | 3,760 | 3,680 | 3,710 | 484,700 | 3,710 |
| 2021-01-14 | 3,680 | 3,745 | 3,675 | 3,715 | 575,500 | 3,715 |
| 2021-01-13 | 3,595 | 3,730 | 3,595 | 3,715 | 459,700 | 3,715 |
| 2021-01-12 | 3,590 | 3,610 | 3,545 | 3,565 | 356,100 | 3,565 |
| 2021-01-08 | 3,550 | 3,600 | 3,520 | 3,595 | 345,000 | 3,595 |
| 2021-01-07 | 3,435 | 3,540 | 3,415 | 3,530 | 480,900 | 3,530 |
| 2021-01-06 | 3,400 | 3,400 | 3,320 | 3,365 | 306,400 | 3,365 |
| 2021-01-05 | 3,305 | 3,375 | 3,295 | 3,365 | 288,000 | 3,365 |
| 2021-01-04 | 3,430 | 3,435 | 3,295 | 3,340 | 241,300 | 3,340 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
