6844 新電元工業(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 | 3,680 | 3,725 | 3,610 | 3,710 | 50,200 | 3,710 |
| 2021-12-29 | 3,635 | 3,675 | 3,610 | 3,655 | 40,100 | 3,655 |
| 2021-12-28 | 3,700 | 3,705 | 3,590 | 3,630 | 75,600 | 3,630 |
| 2021-12-27 | 3,745 | 3,745 | 3,640 | 3,650 | 62,000 | 3,650 |
| 2021-12-24 | 3,670 | 3,725 | 3,660 | 3,695 | 79,600 | 3,695 |
| 2021-12-23 | 3,510 | 3,625 | 3,500 | 3,625 | 103,100 | 3,625 |
| 2021-12-22 | 3,465 | 3,500 | 3,445 | 3,475 | 71,100 | 3,475 |
| 2021-12-21 | 3,495 | 3,515 | 3,400 | 3,465 | 101,500 | 3,465 |
| 2021-12-20 | 3,615 | 3,615 | 3,430 | 3,430 | 107,600 | 3,430 |
| 2021-12-17 | 3,670 | 3,730 | 3,645 | 3,685 | 98,700 | 3,685 |
| 2021-12-16 | 3,760 | 3,780 | 3,665 | 3,760 | 115,300 | 3,760 |
| 2021-12-15 | 3,570 | 3,720 | 3,550 | 3,640 | 205,700 | 3,640 |
| 2021-12-14 | 3,480 | 3,480 | 3,370 | 3,430 | 76,100 | 3,430 |
| 2021-12-13 | 3,570 | 3,575 | 3,485 | 3,500 | 38,100 | 3,500 |
| 2021-12-10 | 3,505 | 3,575 | 3,500 | 3,545 | 54,000 | 3,545 |
| 2021-12-09 | 3,640 | 3,640 | 3,535 | 3,535 | 57,400 | 3,535 |
| 2021-12-08 | 3,630 | 3,675 | 3,625 | 3,655 | 55,100 | 3,655 |
| 2021-12-07 | 3,600 | 3,615 | 3,550 | 3,600 | 55,400 | 3,600 |
| 2021-12-06 | 3,555 | 3,590 | 3,525 | 3,560 | 67,100 | 3,560 |
| 2021-12-03 | 3,480 | 3,565 | 3,480 | 3,565 | 55,600 | 3,565 |
| 2021-12-02 | 3,460 | 3,575 | 3,430 | 3,465 | 120,500 | 3,465 |
| 2021-12-01 | 3,400 | 3,525 | 3,320 | 3,515 | 123,800 | 3,515 |
| 2021-11-30 | 3,510 | 3,515 | 3,370 | 3,380 | 84,700 | 3,380 |
| 2021-11-29 | 3,410 | 3,520 | 3,395 | 3,415 | 144,900 | 3,415 |
| 2021-11-26 | 3,665 | 3,665 | 3,475 | 3,535 | 140,600 | 3,535 |
| 2021-11-25 | 3,760 | 3,760 | 3,670 | 3,670 | 77,200 | 3,670 |
| 2021-11-24 | 3,765 | 3,845 | 3,705 | 3,725 | 86,100 | 3,725 |
| 2021-11-22 | 3,780 | 3,790 | 3,720 | 3,750 | 50,600 | 3,750 |
| 2021-11-19 | 3,720 | 3,790 | 3,680 | 3,780 | 86,500 | 3,780 |
| 2021-11-18 | 3,785 | 3,785 | 3,685 | 3,750 | 56,600 | 3,750 |
| 2021-11-17 | 3,795 | 3,810 | 3,700 | 3,780 | 57,000 | 3,780 |
| 2021-11-16 | 3,850 | 3,870 | 3,765 | 3,795 | 70,300 | 3,795 |
| 2021-11-15 | 3,915 | 3,915 | 3,800 | 3,855 | 82,000 | 3,855 |
| 2021-11-12 | 3,840 | 3,930 | 3,825 | 3,875 | 103,800 | 3,875 |
| 2021-11-11 | 3,625 | 3,840 | 3,605 | 3,820 | 222,800 | 3,820 |
| 2021-11-10 | 3,870 | 3,870 | 3,655 | 3,660 | 490,600 | 3,660 |
| 2021-11-09 | 4,180 | 4,220 | 4,120 | 4,150 | 147,400 | 4,150 |
| 2021-11-08 | 4,120 | 4,160 | 4,075 | 4,110 | 82,300 | 4,110 |
| 2021-11-05 | 4,195 | 4,225 | 4,070 | 4,070 | 78,700 | 4,070 |
| 2021-11-04 | 4,055 | 4,235 | 4,030 | 4,200 | 132,500 | 4,200 |
| 2021-11-02 | 4,000 | 4,050 | 3,950 | 3,955 | 81,200 | 3,955 |
| 2021-11-01 | 4,080 | 4,120 | 4,010 | 4,010 | 77,300 | 4,010 |
| 2021-10-29 | 4,025 | 4,055 | 3,965 | 4,040 | 58,300 | 4,040 |
| 2021-10-28 | 3,995 | 4,035 | 3,960 | 4,010 | 56,800 | 4,010 |
| 2021-10-27 | 4,020 | 4,040 | 3,950 | 3,955 | 39,000 | 3,955 |
| 2021-10-26 | 3,910 | 4,020 | 3,895 | 4,015 | 55,400 | 4,015 |
| 2021-10-25 | 3,865 | 3,935 | 3,850 | 3,890 | 34,700 | 3,890 |
| 2021-10-22 | 3,845 | 3,935 | 3,820 | 3,910 | 48,200 | 3,910 |
| 2021-10-21 | 3,875 | 3,960 | 3,840 | 3,865 | 70,400 | 3,865 |
| 2021-10-20 | 4,040 | 4,045 | 3,910 | 3,920 | 62,900 | 3,920 |
| 2021-10-19 | 3,995 | 4,045 | 3,975 | 3,990 | 82,600 | 3,990 |
| 2021-10-18 | 3,890 | 3,945 | 3,840 | 3,945 | 83,200 | 3,945 |
| 2021-10-15 | 3,800 | 3,855 | 3,775 | 3,830 | 94,400 | 3,830 |
| 2021-10-14 | 3,650 | 3,730 | 3,640 | 3,730 | 69,400 | 3,730 |
| 2021-10-13 | 3,640 | 3,680 | 3,580 | 3,650 | 130,600 | 3,650 |
| 2021-10-12 | 3,805 | 3,830 | 3,660 | 3,660 | 136,400 | 3,660 |
| 2021-10-11 | 3,785 | 3,820 | 3,735 | 3,810 | 85,700 | 3,810 |
| 2021-10-08 | 3,920 | 3,955 | 3,795 | 3,815 | 98,000 | 3,815 |
| 2021-10-07 | 3,790 | 3,840 | 3,760 | 3,820 | 123,700 | 3,820 |
| 2021-10-06 | 3,845 | 3,985 | 3,765 | 3,790 | 99,200 | 3,790 |
| 2021-10-05 | 3,800 | 3,870 | 3,705 | 3,825 | 158,700 | 3,825 |
| 2021-10-04 | 4,030 | 4,055 | 3,845 | 3,855 | 84,600 | 3,855 |
| 2021-10-01 | 4,035 | 4,130 | 3,950 | 3,980 | 133,900 | 3,980 |
| 2021-09-30 | 4,215 | 4,225 | 4,030 | 4,090 | 147,500 | 4,090 |
| 2021-09-29 | 4,220 | 4,330 | 4,210 | 4,285 | 93,000 | 4,285 |
| 2021-09-28 | 4,315 | 4,370 | 4,235 | 4,350 | 132,200 | 4,350 |
| 2021-09-27 | 4,200 | 4,250 | 4,180 | 4,210 | 59,300 | 4,210 |
| 2021-09-24 | 4,195 | 4,200 | 4,130 | 4,160 | 67,100 | 4,160 |
| 2021-09-22 | 4,100 | 4,140 | 4,040 | 4,040 | 83,700 | 4,040 |
| 2021-09-21 | 4,125 | 4,190 | 4,085 | 4,135 | 93,500 | 4,135 |
| 2021-09-17 | 4,240 | 4,345 | 4,240 | 4,300 | 70,400 | 4,300 |
| 2021-09-16 | 4,395 | 4,410 | 4,185 | 4,290 | 85,800 | 4,290 |
| 2021-09-15 | 4,380 | 4,390 | 4,295 | 4,375 | 69,000 | 4,375 |
| 2021-09-14 | 4,450 | 4,455 | 4,385 | 4,445 | 75,300 | 4,445 |
| 2021-09-13 | 4,315 | 4,385 | 4,300 | 4,380 | 92,600 | 4,380 |
| 2021-09-10 | 4,205 | 4,375 | 4,205 | 4,375 | 131,500 | 4,375 |
| 2021-09-09 | 4,170 | 4,220 | 4,150 | 4,205 | 76,700 | 4,205 |
| 2021-09-08 | 4,225 | 4,270 | 4,190 | 4,230 | 85,800 | 4,230 |
| 2021-09-07 | 4,260 | 4,320 | 4,145 | 4,155 | 114,800 | 4,155 |
| 2021-09-06 | 4,190 | 4,220 | 4,145 | 4,190 | 103,800 | 4,190 |
| 2021-09-03 | 4,010 | 4,095 | 3,995 | 4,085 | 119,500 | 4,085 |
| 2021-09-02 | 4,095 | 4,115 | 4,015 | 4,080 | 109,300 | 4,080 |
| 2021-09-01 | 4,045 | 4,070 | 3,990 | 4,030 | 74,600 | 4,030 |
| 2021-08-31 | 4,010 | 4,090 | 3,960 | 4,060 | 85,900 | 4,060 |
| 2021-08-30 | 4,025 | 4,070 | 4,005 | 4,050 | 60,900 | 4,050 |
| 2021-08-27 | 3,940 | 4,020 | 3,890 | 3,955 | 66,500 | 3,955 |
| 2021-08-26 | 4,025 | 4,080 | 3,950 | 3,950 | 77,900 | 3,950 |
| 2021-08-25 | 4,055 | 4,155 | 4,000 | 4,025 | 93,800 | 4,025 |
| 2021-08-24 | 4,015 | 4,125 | 3,990 | 4,110 | 120,400 | 4,110 |
| 2021-08-23 | 3,835 | 3,965 | 3,800 | 3,910 | 153,300 | 3,910 |
| 2021-08-20 | 3,950 | 4,045 | 3,705 | 3,745 | 401,700 | 3,745 |
| 2021-08-19 | 4,110 | 4,165 | 3,950 | 3,950 | 190,800 | 3,950 |
| 2021-08-18 | 4,155 | 4,255 | 4,060 | 4,220 | 127,200 | 4,220 |
| 2021-08-17 | 4,400 | 4,400 | 4,180 | 4,180 | 184,900 | 4,180 |
| 2021-08-16 | 4,490 | 4,490 | 4,300 | 4,370 | 172,200 | 4,370 |
| 2021-08-13 | 4,650 | 4,665 | 4,535 | 4,545 | 114,900 | 4,545 |
| 2021-08-12 | 4,735 | 4,750 | 4,635 | 4,700 | 90,500 | 4,700 |
| 2021-08-11 | 4,835 | 4,925 | 4,680 | 4,720 | 174,500 | 4,720 |
| 2021-08-10 | 4,840 | 4,970 | 4,715 | 4,870 | 205,400 | 4,870 |
| 2021-08-06 | 4,805 | 4,935 | 4,705 | 4,740 | 365,400 | 4,740 |
| 2021-08-05 | 4,430 | 4,500 | 4,395 | 4,475 | 74,200 | 4,475 |
| 2021-08-04 | 4,545 | 4,610 | 4,440 | 4,450 | 106,800 | 4,450 |
| 2021-08-03 | 4,470 | 4,515 | 4,430 | 4,505 | 53,100 | 4,505 |
| 2021-08-02 | 4,445 | 4,485 | 4,400 | 4,470 | 64,500 | 4,470 |
| 2021-07-30 | 4,510 | 4,520 | 4,400 | 4,430 | 67,900 | 4,430 |
| 2021-07-29 | 4,440 | 4,510 | 4,380 | 4,510 | 73,500 | 4,510 |
| 2021-07-28 | 4,510 | 4,520 | 4,370 | 4,410 | 96,900 | 4,410 |
| 2021-07-27 | 4,480 | 4,615 | 4,470 | 4,580 | 106,100 | 4,580 |
| 2021-07-26 | 4,380 | 4,465 | 4,360 | 4,435 | 82,300 | 4,435 |
| 2021-07-21 | 4,400 | 4,440 | 4,320 | 4,350 | 111,500 | 4,350 |
| 2021-07-20 | 4,290 | 4,490 | 4,275 | 4,295 | 203,000 | 4,295 |
| 2021-07-19 | 4,600 | 4,615 | 4,355 | 4,355 | 259,800 | 4,355 |
| 2021-07-16 | 4,540 | 4,690 | 4,495 | 4,680 | 196,700 | 4,680 |
| 2021-07-15 | 4,585 | 4,585 | 4,490 | 4,520 | 124,900 | 4,520 |
| 2021-07-14 | 4,570 | 4,640 | 4,430 | 4,620 | 213,800 | 4,620 |
| 2021-07-13 | 4,560 | 4,615 | 4,550 | 4,570 | 93,000 | 4,570 |
| 2021-07-12 | 4,450 | 4,540 | 4,430 | 4,490 | 126,300 | 4,490 |
| 2021-07-09 | 4,270 | 4,445 | 4,260 | 4,415 | 127,800 | 4,415 |
| 2021-07-08 | 4,485 | 4,525 | 4,355 | 4,370 | 99,000 | 4,370 |
| 2021-07-07 | 4,380 | 4,575 | 4,360 | 4,520 | 157,500 | 4,520 |
| 2021-07-06 | 4,375 | 4,450 | 4,290 | 4,415 | 136,800 | 4,415 |
| 2021-07-05 | 4,550 | 4,550 | 4,435 | 4,435 | 77,400 | 4,435 |
| 2021-07-02 | 4,530 | 4,575 | 4,405 | 4,530 | 230,400 | 4,530 |
| 2021-07-01 | 4,710 | 4,710 | 4,485 | 4,525 | 203,900 | 4,525 |
| 2021-06-30 | 4,695 | 4,740 | 4,630 | 4,710 | 104,800 | 4,710 |
| 2021-06-29 | 4,780 | 4,780 | 4,665 | 4,750 | 115,700 | 4,750 |
| 2021-06-28 | 4,830 | 4,915 | 4,760 | 4,800 | 139,000 | 4,800 |
| 2021-06-25 | 4,855 | 4,955 | 4,805 | 4,825 | 151,800 | 4,825 |
| 2021-06-24 | 4,870 | 4,905 | 4,765 | 4,800 | 151,500 | 4,800 |
| 2021-06-23 | 5,040 | 5,110 | 4,850 | 4,920 | 231,600 | 4,920 |
| 2021-06-22 | 4,915 | 5,040 | 4,850 | 4,995 | 339,100 | 4,995 |
| 2021-06-21 | 4,590 | 4,930 | 4,575 | 4,775 | 445,000 | 4,775 |
| 2021-06-18 | 5,080 | 5,180 | 4,740 | 4,755 | 467,100 | 4,755 |
| 2021-06-17 | 5,070 | 5,270 | 5,010 | 5,160 | 496,700 | 5,160 |
| 2021-06-16 | 4,760 | 4,915 | 4,710 | 4,910 | 309,000 | 4,910 |
| 2021-06-15 | 4,750 | 4,875 | 4,610 | 4,775 | 523,400 | 4,775 |
| 2021-06-14 | 4,570 | 4,935 | 4,505 | 4,885 | 672,200 | 4,885 |
| 2021-06-11 | 4,295 | 4,540 | 4,290 | 4,450 | 503,000 | 4,450 |
| 2021-06-10 | 4,180 | 4,270 | 4,015 | 4,205 | 398,100 | 4,205 |
| 2021-06-09 | 4,080 | 4,105 | 3,935 | 3,950 | 129,600 | 3,950 |
| 2021-06-08 | 4,185 | 4,195 | 4,050 | 4,115 | 84,900 | 4,115 |
| 2021-06-07 | 4,295 | 4,315 | 4,180 | 4,185 | 124,600 | 4,185 |
| 2021-06-04 | 4,055 | 4,265 | 4,025 | 4,220 | 177,500 | 4,220 |
| 2021-06-03 | 4,000 | 4,065 | 3,905 | 4,040 | 135,000 | 4,040 |
| 2021-06-02 | 4,035 | 4,135 | 3,960 | 3,975 | 260,100 | 3,975 |
| 2021-06-01 | 3,770 | 3,960 | 3,760 | 3,945 | 169,600 | 3,945 |
| 2021-05-31 | 3,635 | 3,795 | 3,610 | 3,740 | 189,100 | 3,740 |
| 2021-05-28 | 3,570 | 3,595 | 3,505 | 3,595 | 91,600 | 3,595 |
| 2021-05-27 | 3,490 | 3,565 | 3,485 | 3,485 | 72,900 | 3,485 |
| 2021-05-26 | 3,420 | 3,495 | 3,410 | 3,490 | 56,700 | 3,490 |
| 2021-05-25 | 3,505 | 3,520 | 3,415 | 3,415 | 52,900 | 3,415 |
| 2021-05-24 | 3,460 | 3,535 | 3,460 | 3,465 | 36,800 | 3,465 |
| 2021-05-21 | 3,460 | 3,520 | 3,420 | 3,490 | 47,200 | 3,490 |
| 2021-05-20 | 3,455 | 3,500 | 3,405 | 3,450 | 56,700 | 3,450 |
| 2021-05-19 | 3,465 | 3,535 | 3,415 | 3,420 | 64,200 | 3,420 |
| 2021-05-18 | 3,380 | 3,545 | 3,330 | 3,535 | 106,300 | 3,535 |
| 2021-05-17 | 3,460 | 3,475 | 3,290 | 3,380 | 92,100 | 3,380 |
| 2021-05-14 | 3,515 | 3,565 | 3,390 | 3,390 | 98,900 | 3,390 |
| 2021-05-13 | 3,450 | 3,565 | 3,410 | 3,480 | 146,600 | 3,480 |
| 2021-05-12 | 3,505 | 3,515 | 3,390 | 3,395 | 82,800 | 3,395 |
| 2021-05-11 | 3,585 | 3,625 | 3,495 | 3,500 | 68,200 | 3,500 |
| 2021-05-10 | 3,630 | 3,740 | 3,580 | 3,610 | 71,800 | 3,610 |
| 2021-05-07 | 3,545 | 3,625 | 3,505 | 3,575 | 62,400 | 3,575 |
| 2021-05-06 | 3,455 | 3,555 | 3,420 | 3,530 | 71,100 | 3,530 |
| 2021-04-30 | 3,445 | 3,515 | 3,415 | 3,420 | 47,700 | 3,420 |
| 2021-04-28 | 3,410 | 3,475 | 3,410 | 3,420 | 55,400 | 3,420 |
| 2021-04-27 | 3,490 | 3,510 | 3,410 | 3,410 | 57,300 | 3,410 |
| 2021-04-26 | 3,460 | 3,505 | 3,420 | 3,420 | 46,300 | 3,420 |
| 2021-04-23 | 3,450 | 3,450 | 3,375 | 3,390 | 55,200 | 3,390 |
| 2021-04-22 | 3,450 | 3,560 | 3,450 | 3,465 | 81,800 | 3,465 |
| 2021-04-21 | 3,465 | 3,480 | 3,375 | 3,380 | 71,700 | 3,380 |
| 2021-04-20 | 3,555 | 3,600 | 3,500 | 3,545 | 85,000 | 3,545 |
| 2021-04-19 | 3,510 | 3,660 | 3,510 | 3,585 | 117,900 | 3,585 |
| 2021-04-16 | 3,450 | 3,615 | 3,445 | 3,505 | 219,100 | 3,505 |
| 2021-04-15 | 3,295 | 3,380 | 3,295 | 3,360 | 34,700 | 3,360 |
| 2021-04-14 | 3,280 | 3,280 | 3,225 | 3,280 | 25,100 | 3,280 |
| 2021-04-13 | 3,235 | 3,330 | 3,225 | 3,275 | 28,100 | 3,275 |
| 2021-04-12 | 3,275 | 3,320 | 3,225 | 3,250 | 42,100 | 3,250 |
| 2021-04-09 | 3,335 | 3,335 | 3,270 | 3,275 | 27,400 | 3,275 |
| 2021-04-08 | 3,375 | 3,410 | 3,260 | 3,300 | 64,200 | 3,300 |
| 2021-04-07 | 3,365 | 3,430 | 3,365 | 3,405 | 36,200 | 3,405 |
| 2021-04-06 | 3,500 | 3,500 | 3,345 | 3,380 | 79,900 | 3,380 |
| 2021-04-05 | 3,480 | 3,560 | 3,450 | 3,520 | 101,300 | 3,520 |
| 2021-04-02 | 3,390 | 3,450 | 3,320 | 3,435 | 87,300 | 3,435 |
| 2021-04-01 | 3,280 | 3,420 | 3,280 | 3,360 | 89,300 | 3,360 |
| 2021-03-31 | 3,290 | 3,310 | 3,235 | 3,250 | 52,500 | 3,250 |
| 2021-03-30 | 3,165 | 3,290 | 3,165 | 3,285 | 43,200 | 3,285 |
| 2021-03-29 | 3,330 | 3,380 | 3,185 | 3,235 | 60,000 | 3,235 |
| 2021-03-26 | 3,250 | 3,310 | 3,240 | 3,290 | 36,200 | 3,290 |
| 2021-03-25 | 3,130 | 3,210 | 3,105 | 3,185 | 44,400 | 3,185 |
| 2021-03-24 | 3,215 | 3,215 | 3,100 | 3,130 | 94,500 | 3,130 |
| 2021-03-23 | 3,390 | 3,405 | 3,295 | 3,295 | 50,000 | 3,295 |
| 2021-03-22 | 3,380 | 3,415 | 3,310 | 3,355 | 50,400 | 3,355 |
| 2021-03-19 | 3,275 | 3,385 | 3,255 | 3,355 | 60,800 | 3,355 |
| 2021-03-18 | 3,330 | 3,395 | 3,305 | 3,370 | 71,100 | 3,370 |
| 2021-03-17 | 3,325 | 3,350 | 3,270 | 3,275 | 42,800 | 3,275 |
| 2021-03-16 | 3,335 | 3,395 | 3,220 | 3,310 | 109,000 | 3,310 |
| 2021-03-15 | 3,340 | 3,440 | 3,290 | 3,335 | 70,000 | 3,335 |
| 2021-03-12 | 3,330 | 3,375 | 3,285 | 3,340 | 69,300 | 3,340 |
| 2021-03-11 | 3,390 | 3,395 | 3,295 | 3,330 | 60,200 | 3,330 |
| 2021-03-10 | 3,470 | 3,490 | 3,380 | 3,390 | 53,300 | 3,390 |
| 2021-03-09 | 3,360 | 3,455 | 3,285 | 3,440 | 64,200 | 3,440 |
| 2021-03-08 | 3,430 | 3,450 | 3,280 | 3,320 | 59,600 | 3,320 |
| 2021-03-05 | 3,440 | 3,440 | 3,265 | 3,365 | 82,500 | 3,365 |
| 2021-03-04 | 3,430 | 3,575 | 3,420 | 3,475 | 113,600 | 3,475 |
| 2021-03-03 | 3,300 | 3,470 | 3,260 | 3,460 | 133,200 | 3,460 |
| 2021-03-02 | 3,360 | 3,415 | 3,210 | 3,260 | 97,600 | 3,260 |
| 2021-03-01 | 3,180 | 3,340 | 3,160 | 3,315 | 130,100 | 3,315 |
| 2021-02-26 | 3,140 | 3,150 | 3,050 | 3,075 | 68,300 | 3,075 |
| 2021-02-25 | 3,140 | 3,275 | 3,125 | 3,200 | 166,600 | 3,200 |
| 2021-02-24 | 3,150 | 3,150 | 3,055 | 3,070 | 46,700 | 3,070 |
| 2021-02-22 | 3,085 | 3,220 | 3,070 | 3,160 | 83,500 | 3,160 |
| 2021-02-19 | 2,985 | 3,085 | 2,985 | 3,015 | 36,900 | 3,015 |
| 2021-02-18 | 3,120 | 3,120 | 3,000 | 3,010 | 54,000 | 3,010 |
| 2021-02-17 | 3,045 | 3,150 | 3,020 | 3,150 | 48,100 | 3,150 |
| 2021-02-16 | 3,190 | 3,190 | 3,040 | 3,080 | 60,500 | 3,080 |
| 2021-02-15 | 3,270 | 3,315 | 3,160 | 3,170 | 67,300 | 3,170 |
| 2021-02-12 | 3,175 | 3,270 | 3,150 | 3,235 | 84,900 | 3,235 |
| 2021-02-10 | 3,100 | 3,180 | 3,050 | 3,105 | 62,100 | 3,105 |
| 2021-02-09 | 2,968 | 3,160 | 2,854 | 3,140 | 187,100 | 3,140 |
| 2021-02-08 | 2,998 | 3,030 | 2,936 | 2,969 | 80,600 | 2,969 |
| 2021-02-05 | 2,912 | 2,970 | 2,895 | 2,961 | 60,000 | 2,961 |
| 2021-02-04 | 2,918 | 2,918 | 2,869 | 2,898 | 35,000 | 2,898 |
| 2021-02-03 | 2,906 | 2,928 | 2,851 | 2,895 | 49,000 | 2,895 |
| 2021-02-02 | 2,786 | 2,880 | 2,770 | 2,880 | 48,500 | 2,880 |
| 2021-02-01 | 2,657 | 2,793 | 2,629 | 2,786 | 61,000 | 2,786 |
| 2021-01-29 | 2,819 | 2,846 | 2,680 | 2,681 | 73,500 | 2,681 |
| 2021-01-28 | 2,709 | 2,851 | 2,700 | 2,820 | 130,300 | 2,820 |
| 2021-01-27 | 2,902 | 2,937 | 2,766 | 2,800 | 87,900 | 2,800 |
| 2021-01-26 | 2,925 | 2,927 | 2,836 | 2,870 | 63,400 | 2,870 |
| 2021-01-25 | 2,900 | 2,979 | 2,895 | 2,925 | 59,700 | 2,925 |
| 2021-01-22 | 2,910 | 2,946 | 2,877 | 2,878 | 43,700 | 2,878 |
| 2021-01-21 | 2,917 | 2,939 | 2,852 | 2,902 | 63,600 | 2,902 |
| 2021-01-20 | 2,932 | 2,972 | 2,883 | 2,917 | 44,800 | 2,917 |
| 2021-01-19 | 2,830 | 2,924 | 2,830 | 2,882 | 68,400 | 2,882 |
| 2021-01-18 | 2,820 | 2,823 | 2,755 | 2,796 | 70,100 | 2,796 |
| 2021-01-15 | 2,868 | 2,930 | 2,820 | 2,858 | 90,600 | 2,858 |
| 2021-01-14 | 2,984 | 3,000 | 2,809 | 2,848 | 143,400 | 2,848 |
| 2021-01-13 | 2,879 | 2,948 | 2,802 | 2,890 | 119,800 | 2,890 |
| 2021-01-12 | 2,677 | 2,852 | 2,662 | 2,840 | 163,600 | 2,840 |
| 2021-01-08 | 2,529 | 2,629 | 2,513 | 2,629 | 73,100 | 2,629 |
| 2021-01-07 | 2,560 | 2,586 | 2,504 | 2,508 | 60,100 | 2,508 |
| 2021-01-06 | 2,533 | 2,565 | 2,495 | 2,518 | 41,800 | 2,518 |
| 2021-01-05 | 2,490 | 2,577 | 2,468 | 2,520 | 63,400 | 2,520 |
| 2021-01-04 | 2,631 | 2,631 | 2,462 | 2,528 | 58,000 | 2,528 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
