6866 HIOKI(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 | 8,650 | 8,890 | 8,530 | 8,780 | 34,100 | 8,780 |
| 2021-12-29 | 8,680 | 8,780 | 8,560 | 8,660 | 30,600 | 8,660 |
| 2021-12-28 | 8,720 | 8,940 | 8,510 | 8,920 | 40,100 | 8,920 |
| 2021-12-27 | 8,550 | 8,600 | 8,420 | 8,580 | 28,400 | 8,580 |
| 2021-12-24 | 8,700 | 8,810 | 8,510 | 8,550 | 22,600 | 8,550 |
| 2021-12-23 | 8,520 | 8,610 | 8,470 | 8,570 | 20,400 | 8,570 |
| 2021-12-22 | 8,600 | 8,690 | 8,440 | 8,480 | 30,500 | 8,480 |
| 2021-12-21 | 8,770 | 8,910 | 8,300 | 8,510 | 58,200 | 8,510 |
| 2021-12-20 | 8,890 | 8,940 | 8,620 | 8,620 | 24,600 | 8,620 |
| 2021-12-17 | 9,110 | 9,110 | 8,860 | 8,900 | 27,500 | 8,900 |
| 2021-12-16 | 8,870 | 9,180 | 8,850 | 9,120 | 48,800 | 9,120 |
| 2021-12-15 | 8,660 | 8,840 | 8,570 | 8,640 | 40,200 | 8,640 |
| 2021-12-14 | 9,030 | 9,040 | 8,800 | 8,810 | 16,900 | 8,810 |
| 2021-12-13 | 8,970 | 9,050 | 8,830 | 8,900 | 13,900 | 8,900 |
| 2021-12-10 | 9,090 | 9,100 | 8,840 | 8,890 | 24,200 | 8,890 |
| 2021-12-09 | 9,190 | 9,250 | 9,070 | 9,110 | 19,300 | 9,110 |
| 2021-12-08 | 9,270 | 9,290 | 9,130 | 9,170 | 21,500 | 9,170 |
| 2021-12-07 | 9,010 | 9,090 | 8,900 | 9,090 | 27,700 | 9,090 |
| 2021-12-06 | 8,930 | 8,930 | 8,790 | 8,860 | 18,100 | 8,860 |
| 2021-12-03 | 8,620 | 8,840 | 8,620 | 8,830 | 24,800 | 8,830 |
| 2021-12-02 | 8,850 | 8,970 | 8,620 | 8,620 | 40,900 | 8,620 |
| 2021-12-01 | 8,910 | 9,100 | 8,610 | 8,890 | 34,400 | 8,890 |
| 2021-11-30 | 8,980 | 9,240 | 8,810 | 8,860 | 62,800 | 8,860 |
| 2021-11-29 | 8,860 | 9,130 | 8,800 | 8,830 | 44,900 | 8,830 |
| 2021-11-26 | 9,320 | 9,430 | 9,100 | 9,140 | 32,600 | 9,140 |
| 2021-11-25 | 9,290 | 9,500 | 9,230 | 9,430 | 19,700 | 9,430 |
| 2021-11-24 | 9,510 | 9,510 | 9,070 | 9,240 | 39,100 | 9,240 |
| 2021-11-22 | 9,410 | 9,620 | 9,350 | 9,560 | 25,300 | 9,560 |
| 2021-11-19 | 9,290 | 9,430 | 9,160 | 9,370 | 56,300 | 9,370 |
| 2021-11-18 | 9,170 | 9,290 | 9,060 | 9,190 | 39,900 | 9,190 |
| 2021-11-17 | 9,100 | 9,270 | 9,100 | 9,170 | 34,300 | 9,170 |
| 2021-11-16 | 9,200 | 9,200 | 9,040 | 9,070 | 30,100 | 9,070 |
| 2021-11-15 | 9,200 | 9,360 | 9,150 | 9,240 | 54,900 | 9,240 |
| 2021-11-12 | 9,010 | 9,220 | 8,920 | 9,140 | 59,600 | 9,140 |
| 2021-11-11 | 8,460 | 8,980 | 8,460 | 8,860 | 75,500 | 8,860 |
| 2021-11-10 | 8,200 | 8,480 | 8,190 | 8,430 | 31,600 | 8,430 |
| 2021-11-09 | 8,450 | 8,450 | 8,060 | 8,200 | 36,800 | 8,200 |
| 2021-11-08 | 8,310 | 8,360 | 8,130 | 8,310 | 27,300 | 8,310 |
| 2021-11-05 | 8,510 | 8,520 | 8,270 | 8,310 | 43,400 | 8,310 |
| 2021-11-04 | 8,340 | 8,500 | 8,250 | 8,500 | 63,400 | 8,500 |
| 2021-11-02 | 8,380 | 8,380 | 8,100 | 8,170 | 42,700 | 8,170 |
| 2021-11-01 | 8,150 | 8,240 | 8,100 | 8,230 | 47,300 | 8,230 |
| 2021-10-29 | 7,970 | 8,020 | 7,800 | 7,930 | 38,800 | 7,930 |
| 2021-10-28 | 7,600 | 7,790 | 7,600 | 7,740 | 30,700 | 7,740 |
| 2021-10-27 | 7,750 | 7,760 | 7,590 | 7,700 | 45,700 | 7,700 |
| 2021-10-26 | 7,820 | 8,080 | 7,790 | 7,820 | 66,800 | 7,820 |
| 2021-10-25 | 7,540 | 7,670 | 7,360 | 7,670 | 115,400 | 7,670 |
| 2021-10-22 | 7,890 | 7,960 | 7,630 | 7,740 | 93,600 | 7,740 |
| 2021-10-21 | 8,290 | 8,290 | 7,900 | 7,950 | 58,800 | 7,950 |
| 2021-10-20 | 8,360 | 8,470 | 8,130 | 8,210 | 54,800 | 8,210 |
| 2021-10-19 | 8,480 | 8,800 | 8,280 | 8,360 | 98,000 | 8,360 |
| 2021-10-18 | 8,250 | 8,750 | 8,140 | 8,470 | 129,700 | 8,470 |
| 2021-10-15 | 9,180 | 9,390 | 9,060 | 9,390 | 85,200 | 9,390 |
| 2021-10-14 | 8,830 | 9,030 | 8,750 | 9,030 | 27,600 | 9,030 |
| 2021-10-13 | 9,070 | 9,070 | 8,870 | 8,920 | 23,800 | 8,920 |
| 2021-10-12 | 9,200 | 9,200 | 9,020 | 9,080 | 27,000 | 9,080 |
| 2021-10-11 | 8,840 | 9,140 | 8,720 | 9,140 | 25,400 | 9,140 |
| 2021-10-08 | 9,040 | 9,160 | 8,810 | 8,810 | 38,700 | 8,810 |
| 2021-10-07 | 8,630 | 8,880 | 8,610 | 8,690 | 41,100 | 8,690 |
| 2021-10-06 | 8,810 | 9,030 | 8,560 | 8,630 | 45,400 | 8,630 |
| 2021-10-05 | 8,570 | 8,840 | 8,380 | 8,670 | 59,600 | 8,670 |
| 2021-10-04 | 9,180 | 9,180 | 8,540 | 8,760 | 56,200 | 8,760 |
| 2021-10-01 | 9,330 | 9,420 | 8,950 | 8,980 | 62,700 | 8,980 |
| 2021-09-30 | 9,670 | 9,740 | 9,450 | 9,550 | 49,300 | 9,550 |
| 2021-09-29 | 9,300 | 9,450 | 9,260 | 9,430 | 48,400 | 9,430 |
| 2021-09-28 | 9,690 | 9,700 | 9,420 | 9,600 | 32,600 | 9,600 |
| 2021-09-27 | 9,870 | 9,870 | 9,640 | 9,790 | 32,700 | 9,790 |
| 2021-09-24 | 9,870 | 9,940 | 9,630 | 9,790 | 46,900 | 9,790 |
| 2021-09-22 | 9,720 | 9,770 | 9,450 | 9,540 | 31,700 | 9,540 |
| 2021-09-21 | 9,850 | 9,890 | 9,680 | 9,770 | 68,100 | 9,770 |
| 2021-09-17 | 9,760 | 10,200 | 9,760 | 10,100 | 82,100 | 10,100 |
| 2021-09-16 | 9,800 | 9,880 | 9,660 | 9,800 | 30,700 | 9,800 |
| 2021-09-15 | 9,730 | 9,850 | 9,560 | 9,800 | 35,200 | 9,800 |
| 2021-09-14 | 9,590 | 9,820 | 9,530 | 9,730 | 51,600 | 9,730 |
| 2021-09-13 | 9,350 | 9,650 | 9,320 | 9,650 | 46,000 | 9,650 |
| 2021-09-10 | 9,330 | 9,500 | 9,260 | 9,500 | 47,800 | 9,500 |
| 2021-09-09 | 9,220 | 9,310 | 9,170 | 9,310 | 25,100 | 9,310 |
| 2021-09-08 | 9,210 | 9,340 | 9,000 | 9,250 | 53,600 | 9,250 |
| 2021-09-07 | 9,390 | 9,390 | 8,800 | 9,200 | 51,400 | 9,200 |
| 2021-09-06 | 9,000 | 9,480 | 8,990 | 9,410 | 87,800 | 9,410 |
| 2021-09-03 | 8,300 | 8,800 | 8,300 | 8,760 | 76,000 | 8,760 |
| 2021-09-02 | 8,250 | 8,340 | 8,170 | 8,300 | 35,900 | 8,300 |
| 2021-09-01 | 8,140 | 8,260 | 8,000 | 8,260 | 33,000 | 8,260 |
| 2021-08-31 | 7,900 | 8,170 | 7,900 | 8,140 | 30,600 | 8,140 |
| 2021-08-30 | 8,200 | 8,200 | 7,880 | 8,030 | 38,200 | 8,030 |
| 2021-08-27 | 8,070 | 8,070 | 7,880 | 8,050 | 31,100 | 8,050 |
| 2021-08-26 | 8,110 | 8,200 | 8,030 | 8,070 | 19,300 | 8,070 |
| 2021-08-25 | 8,360 | 8,480 | 8,150 | 8,240 | 36,500 | 8,240 |
| 2021-08-24 | 8,150 | 8,470 | 8,150 | 8,360 | 58,600 | 8,360 |
| 2021-08-23 | 7,670 | 8,110 | 7,670 | 8,040 | 49,600 | 8,040 |
| 2021-08-20 | 7,590 | 7,700 | 7,450 | 7,560 | 64,500 | 7,560 |
| 2021-08-19 | 8,130 | 8,150 | 7,740 | 7,740 | 55,900 | 7,740 |
| 2021-08-18 | 8,370 | 8,550 | 8,080 | 8,160 | 73,100 | 8,160 |
| 2021-08-17 | 8,360 | 8,680 | 8,360 | 8,370 | 63,600 | 8,370 |
| 2021-08-16 | 8,330 | 8,430 | 8,230 | 8,360 | 36,000 | 8,360 |
| 2021-08-13 | 8,510 | 8,530 | 8,310 | 8,420 | 38,300 | 8,420 |
| 2021-08-12 | 8,500 | 8,570 | 8,310 | 8,360 | 43,800 | 8,360 |
| 2021-08-11 | 8,480 | 8,530 | 8,310 | 8,370 | 62,000 | 8,370 |
| 2021-08-10 | 8,280 | 8,640 | 8,280 | 8,520 | 62,500 | 8,520 |
| 2021-08-06 | 8,120 | 8,340 | 8,000 | 8,060 | 64,400 | 8,060 |
| 2021-08-05 | 7,770 | 8,230 | 7,750 | 8,130 | 86,000 | 8,130 |
| 2021-08-04 | 7,840 | 7,920 | 7,650 | 7,660 | 47,100 | 7,660 |
| 2021-08-03 | 7,610 | 7,950 | 7,610 | 7,820 | 61,700 | 7,820 |
| 2021-08-02 | 7,600 | 7,690 | 7,470 | 7,610 | 58,400 | 7,610 |
| 2021-07-30 | 7,680 | 7,680 | 7,380 | 7,600 | 60,400 | 7,600 |
| 2021-07-29 | 7,520 | 7,730 | 7,500 | 7,710 | 50,200 | 7,710 |
| 2021-07-28 | 7,400 | 7,630 | 7,370 | 7,490 | 90,400 | 7,490 |
| 2021-07-27 | 7,100 | 7,520 | 7,040 | 7,410 | 103,900 | 7,410 |
| 2021-07-26 | 6,860 | 7,030 | 6,760 | 7,030 | 46,700 | 7,030 |
| 2021-07-21 | 6,870 | 6,950 | 6,650 | 6,680 | 34,300 | 6,680 |
| 2021-07-20 | 6,720 | 6,820 | 6,650 | 6,770 | 36,100 | 6,770 |
| 2021-07-19 | 6,740 | 6,890 | 6,680 | 6,780 | 38,000 | 6,780 |
| 2021-07-16 | 7,060 | 7,120 | 6,720 | 6,850 | 77,100 | 6,850 |
| 2021-07-15 | 7,180 | 7,220 | 6,980 | 7,060 | 45,300 | 7,060 |
| 2021-07-14 | 7,250 | 7,330 | 7,180 | 7,230 | 50,100 | 7,230 |
| 2021-07-13 | 7,150 | 7,410 | 7,130 | 7,400 | 80,200 | 7,400 |
| 2021-07-12 | 6,920 | 7,120 | 6,870 | 7,120 | 110,100 | 7,120 |
| 2021-07-09 | 6,270 | 6,370 | 6,260 | 6,320 | 38,500 | 6,320 |
| 2021-07-08 | 6,380 | 6,420 | 6,350 | 6,370 | 32,700 | 6,370 |
| 2021-07-07 | 6,280 | 6,450 | 6,270 | 6,380 | 21,900 | 6,380 |
| 2021-07-06 | 6,270 | 6,430 | 6,260 | 6,400 | 16,400 | 6,400 |
| 2021-07-05 | 6,310 | 6,420 | 6,200 | 6,310 | 48,400 | 6,310 |
| 2021-07-02 | 5,970 | 6,510 | 5,940 | 6,450 | 88,600 | 6,450 |
| 2021-07-01 | 6,040 | 6,220 | 5,890 | 5,930 | 46,000 | 5,930 |
| 2021-06-30 | 5,650 | 6,180 | 5,650 | 6,070 | 99,600 | 6,070 |
| 2021-06-29 | 5,670 | 5,700 | 5,610 | 5,650 | 23,800 | 5,650 |
| 2021-06-28 | 5,740 | 5,790 | 5,720 | 5,780 | 9,500 | 5,780 |
| 2021-06-25 | 5,810 | 5,830 | 5,710 | 5,780 | 23,000 | 5,780 |
| 2021-06-24 | 5,850 | 5,860 | 5,760 | 5,820 | 12,400 | 5,820 |
| 2021-06-23 | 5,850 | 5,940 | 5,830 | 5,880 | 12,600 | 5,880 |
| 2021-06-22 | 5,800 | 5,940 | 5,750 | 5,890 | 21,400 | 5,890 |
| 2021-06-21 | 5,820 | 5,820 | 5,620 | 5,650 | 31,800 | 5,650 |
| 2021-06-18 | 5,980 | 5,980 | 5,850 | 5,920 | 32,100 | 5,920 |
| 2021-06-17 | 5,850 | 5,910 | 5,800 | 5,850 | 9,900 | 5,850 |
| 2021-06-16 | 5,860 | 5,920 | 5,830 | 5,910 | 16,200 | 5,910 |
| 2021-06-15 | 5,880 | 5,900 | 5,740 | 5,880 | 18,100 | 5,880 |
| 2021-06-14 | 5,960 | 6,000 | 5,820 | 5,820 | 32,700 | 5,820 |
| 2021-06-11 | 5,650 | 5,900 | 5,630 | 5,900 | 51,000 | 5,900 |
| 2021-06-10 | 5,590 | 5,650 | 5,550 | 5,620 | 21,200 | 5,620 |
| 2021-06-09 | 5,670 | 5,690 | 5,610 | 5,630 | 18,000 | 5,630 |
| 2021-06-08 | 5,670 | 5,700 | 5,570 | 5,590 | 27,700 | 5,590 |
| 2021-06-07 | 5,470 | 5,690 | 5,460 | 5,690 | 61,200 | 5,690 |
| 2021-06-04 | 5,320 | 5,430 | 5,300 | 5,430 | 25,900 | 5,430 |
| 2021-06-03 | 5,290 | 5,370 | 5,290 | 5,360 | 31,100 | 5,360 |
| 2021-06-02 | 5,150 | 5,250 | 5,070 | 5,250 | 19,800 | 5,250 |
| 2021-06-01 | 5,210 | 5,210 | 5,120 | 5,160 | 13,100 | 5,160 |
| 2021-05-31 | 5,230 | 5,230 | 5,120 | 5,120 | 14,500 | 5,120 |
| 2021-05-28 | 5,180 | 5,230 | 5,110 | 5,210 | 24,600 | 5,210 |
| 2021-05-27 | 5,260 | 5,260 | 5,100 | 5,100 | 34,400 | 5,100 |
| 2021-05-26 | 5,350 | 5,350 | 5,270 | 5,280 | 9,300 | 5,280 |
| 2021-05-25 | 5,440 | 5,460 | 5,310 | 5,310 | 18,300 | 5,310 |
| 2021-05-24 | 5,390 | 5,420 | 5,330 | 5,400 | 22,400 | 5,400 |
| 2021-05-21 | 5,390 | 5,410 | 5,290 | 5,350 | 17,300 | 5,350 |
| 2021-05-20 | 5,260 | 5,370 | 5,260 | 5,310 | 24,800 | 5,310 |
| 2021-05-19 | 5,200 | 5,290 | 5,200 | 5,250 | 15,600 | 5,250 |
| 2021-05-18 | 5,150 | 5,240 | 5,120 | 5,220 | 21,000 | 5,220 |
| 2021-05-17 | 5,310 | 5,340 | 5,090 | 5,200 | 25,600 | 5,200 |
| 2021-05-14 | 5,170 | 5,170 | 5,030 | 5,030 | 18,300 | 5,030 |
| 2021-05-13 | 5,010 | 5,120 | 4,965 | 4,995 | 22,900 | 4,995 |
| 2021-05-12 | 5,150 | 5,240 | 4,960 | 5,090 | 51,500 | 5,090 |
| 2021-05-11 | 5,310 | 5,390 | 5,220 | 5,220 | 26,600 | 5,220 |
| 2021-05-10 | 5,440 | 5,480 | 5,310 | 5,400 | 32,300 | 5,400 |
| 2021-05-07 | 5,510 | 5,590 | 5,430 | 5,480 | 20,600 | 5,480 |
| 2021-05-06 | 5,450 | 5,540 | 5,400 | 5,510 | 30,200 | 5,510 |
| 2021-04-30 | 5,350 | 5,530 | 5,250 | 5,350 | 36,100 | 5,350 |
| 2021-04-28 | 5,350 | 5,530 | 5,350 | 5,380 | 48,600 | 5,380 |
| 2021-04-27 | 5,470 | 5,470 | 5,330 | 5,360 | 30,600 | 5,360 |
| 2021-04-26 | 5,540 | 5,650 | 5,440 | 5,470 | 51,700 | 5,470 |
| 2021-04-23 | 5,240 | 5,550 | 5,220 | 5,540 | 53,000 | 5,540 |
| 2021-04-22 | 5,350 | 5,410 | 5,240 | 5,290 | 37,400 | 5,290 |
| 2021-04-21 | 5,380 | 5,380 | 5,200 | 5,250 | 48,800 | 5,250 |
| 2021-04-20 | 5,470 | 5,750 | 5,410 | 5,480 | 118,100 | 5,480 |
| 2021-04-19 | 5,650 | 5,670 | 5,260 | 5,470 | 250,400 | 5,470 |
| 2021-04-16 | 5,150 | 5,150 | 5,060 | 5,150 | 162,800 | 5,150 |
| 2021-04-15 | 4,420 | 4,480 | 4,350 | 4,450 | 31,400 | 4,450 |
| 2021-04-14 | 4,470 | 4,470 | 4,375 | 4,440 | 13,500 | 4,440 |
| 2021-04-13 | 4,365 | 4,470 | 4,335 | 4,470 | 35,500 | 4,470 |
| 2021-04-12 | 4,365 | 4,365 | 4,300 | 4,325 | 7,800 | 4,325 |
| 2021-04-09 | 4,270 | 4,370 | 4,200 | 4,365 | 26,200 | 4,365 |
| 2021-04-08 | 4,315 | 4,315 | 4,200 | 4,200 | 16,800 | 4,200 |
| 2021-04-07 | 4,255 | 4,330 | 4,255 | 4,315 | 11,600 | 4,315 |
| 2021-04-06 | 4,320 | 4,415 | 4,245 | 4,280 | 30,300 | 4,280 |
| 2021-04-05 | 4,350 | 4,350 | 4,260 | 4,295 | 12,400 | 4,295 |
| 2021-04-02 | 4,315 | 4,395 | 4,300 | 4,350 | 7,100 | 4,350 |
| 2021-04-01 | 4,325 | 4,420 | 4,310 | 4,310 | 13,500 | 4,310 |
| 2021-03-31 | 4,280 | 4,390 | 4,260 | 4,295 | 19,800 | 4,295 |
| 2021-03-30 | 4,385 | 4,385 | 4,245 | 4,345 | 20,100 | 4,345 |
| 2021-03-29 | 4,470 | 4,480 | 4,255 | 4,385 | 31,000 | 4,385 |
| 2021-03-26 | 4,215 | 4,400 | 4,215 | 4,400 | 65,500 | 4,400 |
| 2021-03-25 | 4,130 | 4,255 | 4,100 | 4,225 | 38,700 | 4,225 |
| 2021-03-24 | 4,175 | 4,175 | 4,060 | 4,060 | 17,600 | 4,060 |
| 2021-03-23 | 4,165 | 4,265 | 4,145 | 4,175 | 21,200 | 4,175 |
| 2021-03-22 | 4,125 | 4,185 | 4,100 | 4,165 | 21,600 | 4,165 |
| 2021-03-19 | 4,200 | 4,255 | 4,085 | 4,175 | 32,200 | 4,175 |
| 2021-03-18 | 4,285 | 4,285 | 4,135 | 4,175 | 22,100 | 4,175 |
| 2021-03-17 | 4,100 | 4,290 | 4,100 | 4,270 | 38,100 | 4,270 |
| 2021-03-16 | 3,980 | 4,170 | 3,950 | 4,165 | 38,300 | 4,165 |
| 2021-03-15 | 3,945 | 3,960 | 3,895 | 3,955 | 16,500 | 3,955 |
| 2021-03-12 | 3,820 | 3,900 | 3,800 | 3,895 | 23,000 | 3,895 |
| 2021-03-11 | 3,905 | 3,940 | 3,865 | 3,885 | 12,200 | 3,885 |
| 2021-03-10 | 3,800 | 3,950 | 3,800 | 3,935 | 22,800 | 3,935 |
| 2021-03-09 | 3,895 | 3,895 | 3,820 | 3,850 | 19,000 | 3,850 |
| 2021-03-08 | 3,860 | 3,875 | 3,775 | 3,830 | 10,000 | 3,830 |
| 2021-03-05 | 3,895 | 3,895 | 3,775 | 3,860 | 21,200 | 3,860 |
| 2021-03-04 | 3,810 | 3,905 | 3,810 | 3,905 | 15,000 | 3,905 |
| 2021-03-03 | 3,810 | 3,910 | 3,780 | 3,870 | 19,200 | 3,870 |
| 2021-03-02 | 3,910 | 3,910 | 3,740 | 3,810 | 18,900 | 3,810 |
| 2021-03-01 | 3,725 | 3,950 | 3,725 | 3,910 | 21,400 | 3,910 |
| 2021-02-26 | 3,810 | 3,840 | 3,655 | 3,655 | 27,300 | 3,655 |
| 2021-02-25 | 3,730 | 3,750 | 3,645 | 3,740 | 11,200 | 3,740 |
| 2021-02-24 | 3,810 | 3,810 | 3,655 | 3,660 | 18,100 | 3,660 |
| 2021-02-22 | 3,895 | 3,895 | 3,785 | 3,810 | 11,000 | 3,810 |
| 2021-02-19 | 3,895 | 3,925 | 3,795 | 3,810 | 17,100 | 3,810 |
| 2021-02-18 | 3,985 | 4,000 | 3,890 | 3,910 | 14,400 | 3,910 |
| 2021-02-17 | 3,905 | 3,990 | 3,900 | 3,985 | 10,400 | 3,985 |
| 2021-02-16 | 3,950 | 3,975 | 3,910 | 3,930 | 12,500 | 3,930 |
| 2021-02-15 | 4,020 | 4,020 | 3,935 | 3,955 | 20,100 | 3,955 |
| 2021-02-12 | 4,080 | 4,085 | 3,990 | 4,000 | 10,300 | 4,000 |
| 2021-02-10 | 4,000 | 4,090 | 4,000 | 4,035 | 15,900 | 4,035 |
| 2021-02-09 | 4,155 | 4,155 | 4,110 | 4,130 | 10,300 | 4,130 |
| 2021-02-08 | 4,160 | 4,180 | 4,125 | 4,165 | 14,400 | 4,165 |
| 2021-02-05 | 4,240 | 4,240 | 4,125 | 4,160 | 7,800 | 4,160 |
| 2021-02-04 | 4,080 | 4,275 | 4,080 | 4,240 | 35,600 | 4,240 |
| 2021-02-03 | 4,025 | 4,100 | 4,010 | 4,080 | 19,100 | 4,080 |
| 2021-02-02 | 4,025 | 4,055 | 3,950 | 4,025 | 24,300 | 4,025 |
| 2021-02-01 | 4,100 | 4,140 | 4,000 | 4,025 | 15,000 | 4,025 |
| 2021-01-29 | 4,210 | 4,210 | 4,100 | 4,100 | 25,000 | 4,100 |
| 2021-01-28 | 4,100 | 4,210 | 4,030 | 4,200 | 27,900 | 4,200 |
| 2021-01-27 | 4,205 | 4,235 | 4,085 | 4,095 | 15,500 | 4,095 |
| 2021-01-26 | 4,300 | 4,300 | 4,145 | 4,250 | 60,900 | 4,250 |
| 2021-01-25 | 4,210 | 4,255 | 4,180 | 4,255 | 12,800 | 4,255 |
| 2021-01-22 | 4,200 | 4,215 | 4,130 | 4,210 | 19,000 | 4,210 |
| 2021-01-21 | 4,135 | 4,215 | 4,115 | 4,145 | 13,500 | 4,145 |
| 2021-01-20 | 4,045 | 4,170 | 3,985 | 4,135 | 14,700 | 4,135 |
| 2021-01-19 | 4,155 | 4,155 | 4,035 | 4,045 | 12,800 | 4,045 |
| 2021-01-18 | 4,035 | 4,165 | 4,010 | 4,155 | 13,400 | 4,155 |
| 2021-01-15 | 4,165 | 4,200 | 4,010 | 4,090 | 15,600 | 4,090 |
| 2021-01-14 | 4,225 | 4,295 | 4,180 | 4,230 | 16,600 | 4,230 |
| 2021-01-13 | 4,305 | 4,305 | 4,225 | 4,265 | 13,400 | 4,265 |
| 2021-01-12 | 4,250 | 4,340 | 4,185 | 4,340 | 13,600 | 4,340 |
| 2021-01-08 | 4,155 | 4,260 | 4,145 | 4,250 | 15,200 | 4,250 |
| 2021-01-07 | 4,120 | 4,170 | 4,120 | 4,155 | 11,900 | 4,155 |
| 2021-01-06 | 4,150 | 4,150 | 4,085 | 4,095 | 3,800 | 4,095 |
| 2021-01-05 | 4,115 | 4,115 | 4,040 | 4,090 | 9,100 | 4,090 |
| 2021-01-04 | 4,250 | 4,250 | 4,065 | 4,115 | 6,000 | 4,115 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
