6908 イリソ電子工業(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 | 4,335 | 4,385 | 4,295 | 4,335 | 24,500 | 4,335 |
| 2021-12-29 | 4,330 | 4,400 | 4,305 | 4,330 | 32,200 | 4,330 |
| 2021-12-28 | 4,320 | 4,345 | 4,295 | 4,330 | 47,500 | 4,330 |
| 2021-12-27 | 4,345 | 4,345 | 4,270 | 4,290 | 33,500 | 4,290 |
| 2021-12-24 | 4,385 | 4,430 | 4,370 | 4,370 | 22,700 | 4,370 |
| 2021-12-23 | 4,360 | 4,420 | 4,355 | 4,360 | 26,800 | 4,360 |
| 2021-12-22 | 4,355 | 4,365 | 4,300 | 4,330 | 43,000 | 4,330 |
| 2021-12-21 | 4,315 | 4,370 | 4,220 | 4,355 | 87,000 | 4,355 |
| 2021-12-20 | 4,360 | 4,370 | 4,275 | 4,280 | 59,100 | 4,280 |
| 2021-12-17 | 4,470 | 4,480 | 4,400 | 4,405 | 51,800 | 4,405 |
| 2021-12-16 | 4,480 | 4,530 | 4,455 | 4,505 | 59,200 | 4,505 |
| 2021-12-15 | 4,450 | 4,525 | 4,410 | 4,435 | 54,800 | 4,435 |
| 2021-12-14 | 4,510 | 4,555 | 4,450 | 4,500 | 42,400 | 4,500 |
| 2021-12-13 | 4,610 | 4,660 | 4,560 | 4,580 | 38,700 | 4,580 |
| 2021-12-10 | 4,580 | 4,625 | 4,535 | 4,540 | 34,200 | 4,540 |
| 2021-12-09 | 4,670 | 4,710 | 4,570 | 4,645 | 49,100 | 4,645 |
| 2021-12-08 | 4,735 | 4,735 | 4,650 | 4,670 | 37,500 | 4,670 |
| 2021-12-07 | 4,630 | 4,725 | 4,630 | 4,710 | 38,500 | 4,710 |
| 2021-12-06 | 4,515 | 4,585 | 4,490 | 4,560 | 30,000 | 4,560 |
| 2021-12-03 | 4,500 | 4,575 | 4,460 | 4,575 | 47,300 | 4,575 |
| 2021-12-02 | 4,515 | 4,620 | 4,465 | 4,475 | 61,600 | 4,475 |
| 2021-12-01 | 4,555 | 4,610 | 4,520 | 4,550 | 39,300 | 4,550 |
| 2021-11-30 | 4,655 | 4,745 | 4,575 | 4,575 | 56,600 | 4,575 |
| 2021-11-29 | 4,660 | 4,750 | 4,595 | 4,595 | 67,200 | 4,595 |
| 2021-11-26 | 4,925 | 4,925 | 4,700 | 4,785 | 59,900 | 4,785 |
| 2021-11-25 | 5,010 | 5,010 | 4,940 | 4,955 | 39,200 | 4,955 |
| 2021-11-24 | 5,080 | 5,190 | 4,975 | 4,995 | 45,100 | 4,995 |
| 2021-11-22 | 5,020 | 5,110 | 4,940 | 5,110 | 54,200 | 5,110 |
| 2021-11-19 | 4,980 | 5,120 | 4,975 | 5,110 | 41,600 | 5,110 |
| 2021-11-18 | 5,030 | 5,110 | 4,980 | 5,040 | 79,600 | 5,040 |
| 2021-11-17 | 5,090 | 5,180 | 5,030 | 5,130 | 30,600 | 5,130 |
| 2021-11-16 | 5,050 | 5,130 | 5,040 | 5,100 | 42,200 | 5,100 |
| 2021-11-15 | 5,170 | 5,220 | 5,060 | 5,130 | 34,900 | 5,130 |
| 2021-11-12 | 5,000 | 5,150 | 4,975 | 5,130 | 43,000 | 5,130 |
| 2021-11-11 | 5,010 | 5,040 | 4,980 | 4,980 | 16,200 | 4,980 |
| 2021-11-10 | 5,090 | 5,140 | 5,010 | 5,040 | 36,500 | 5,040 |
| 2021-11-09 | 5,270 | 5,350 | 5,110 | 5,110 | 40,100 | 5,110 |
| 2021-11-08 | 5,250 | 5,290 | 5,210 | 5,260 | 26,200 | 5,260 |
| 2021-11-05 | 5,340 | 5,380 | 5,150 | 5,290 | 96,900 | 5,290 |
| 2021-11-04 | 5,450 | 5,500 | 5,370 | 5,400 | 108,600 | 5,400 |
| 2021-11-02 | 5,310 | 5,380 | 5,250 | 5,330 | 73,000 | 5,330 |
| 2021-11-01 | 5,290 | 5,350 | 5,150 | 5,350 | 83,200 | 5,350 |
| 2021-10-29 | 5,200 | 5,270 | 5,170 | 5,200 | 83,700 | 5,200 |
| 2021-10-28 | 5,000 | 5,160 | 5,000 | 5,140 | 79,500 | 5,140 |
| 2021-10-27 | 4,895 | 4,985 | 4,890 | 4,970 | 34,200 | 4,970 |
| 2021-10-26 | 4,875 | 4,915 | 4,835 | 4,915 | 39,500 | 4,915 |
| 2021-10-25 | 4,840 | 4,865 | 4,725 | 4,835 | 40,300 | 4,835 |
| 2021-10-22 | 4,930 | 4,975 | 4,880 | 4,910 | 70,800 | 4,910 |
| 2021-10-21 | 4,995 | 5,060 | 4,955 | 4,955 | 52,300 | 4,955 |
| 2021-10-20 | 5,050 | 5,110 | 4,940 | 4,995 | 104,100 | 4,995 |
| 2021-10-19 | 4,900 | 5,010 | 4,860 | 4,985 | 137,300 | 4,985 |
| 2021-10-18 | 4,745 | 4,745 | 4,635 | 4,715 | 36,200 | 4,715 |
| 2021-10-15 | 4,640 | 4,735 | 4,635 | 4,715 | 48,000 | 4,715 |
| 2021-10-14 | 4,400 | 4,585 | 4,400 | 4,535 | 54,700 | 4,535 |
| 2021-10-13 | 4,405 | 4,480 | 4,365 | 4,400 | 50,000 | 4,400 |
| 2021-10-12 | 4,440 | 4,440 | 4,385 | 4,405 | 42,200 | 4,405 |
| 2021-10-11 | 4,375 | 4,455 | 4,340 | 4,440 | 52,500 | 4,440 |
| 2021-10-08 | 4,370 | 4,455 | 4,365 | 4,365 | 39,400 | 4,365 |
| 2021-10-07 | 4,325 | 4,365 | 4,260 | 4,295 | 79,000 | 4,295 |
| 2021-10-06 | 4,405 | 4,530 | 4,330 | 4,340 | 57,200 | 4,340 |
| 2021-10-05 | 4,390 | 4,440 | 4,335 | 4,345 | 54,600 | 4,345 |
| 2021-10-04 | 4,540 | 4,555 | 4,445 | 4,450 | 35,500 | 4,450 |
| 2021-10-01 | 4,530 | 4,545 | 4,465 | 4,485 | 45,100 | 4,485 |
| 2021-09-30 | 4,600 | 4,670 | 4,555 | 4,570 | 70,100 | 4,570 |
| 2021-09-29 | 4,635 | 4,635 | 4,515 | 4,585 | 71,800 | 4,585 |
| 2021-09-28 | 4,645 | 4,680 | 4,560 | 4,680 | 64,500 | 4,680 |
| 2021-09-27 | 4,680 | 4,690 | 4,620 | 4,645 | 44,500 | 4,645 |
| 2021-09-24 | 4,730 | 4,755 | 4,660 | 4,745 | 57,300 | 4,745 |
| 2021-09-22 | 4,720 | 4,725 | 4,555 | 4,590 | 73,300 | 4,590 |
| 2021-09-21 | 4,735 | 4,805 | 4,710 | 4,750 | 63,100 | 4,750 |
| 2021-09-17 | 5,030 | 5,030 | 4,880 | 4,880 | 83,200 | 4,880 |
| 2021-09-16 | 5,140 | 5,140 | 4,920 | 5,020 | 75,100 | 5,020 |
| 2021-09-15 | 5,090 | 5,090 | 5,020 | 5,060 | 48,000 | 5,060 |
| 2021-09-14 | 5,060 | 5,120 | 5,000 | 5,120 | 73,200 | 5,120 |
| 2021-09-13 | 5,010 | 5,010 | 4,910 | 4,985 | 61,900 | 4,985 |
| 2021-09-10 | 4,960 | 5,040 | 4,930 | 5,010 | 105,500 | 5,010 |
| 2021-09-09 | 4,855 | 4,950 | 4,840 | 4,875 | 54,000 | 4,875 |
| 2021-09-08 | 4,885 | 4,940 | 4,825 | 4,890 | 75,300 | 4,890 |
| 2021-09-07 | 4,745 | 4,865 | 4,745 | 4,815 | 111,800 | 4,815 |
| 2021-09-06 | 4,600 | 4,705 | 4,600 | 4,675 | 74,900 | 4,675 |
| 2021-09-03 | 4,465 | 4,615 | 4,430 | 4,575 | 125,000 | 4,575 |
| 2021-09-02 | 4,435 | 4,520 | 4,375 | 4,415 | 175,000 | 4,415 |
| 2021-09-01 | 4,390 | 4,510 | 4,390 | 4,470 | 132,000 | 4,470 |
| 2021-08-31 | 4,680 | 4,680 | 4,595 | 4,600 | 57,300 | 4,600 |
| 2021-08-30 | 4,580 | 4,675 | 4,580 | 4,635 | 49,000 | 4,635 |
| 2021-08-27 | 4,515 | 4,535 | 4,485 | 4,510 | 25,100 | 4,510 |
| 2021-08-26 | 4,575 | 4,595 | 4,520 | 4,580 | 31,300 | 4,580 |
| 2021-08-25 | 4,500 | 4,570 | 4,470 | 4,550 | 44,400 | 4,550 |
| 2021-08-24 | 4,585 | 4,590 | 4,525 | 4,560 | 35,100 | 4,560 |
| 2021-08-23 | 4,425 | 4,560 | 4,425 | 4,520 | 53,600 | 4,520 |
| 2021-08-20 | 4,545 | 4,550 | 4,345 | 4,370 | 76,300 | 4,370 |
| 2021-08-19 | 4,645 | 4,675 | 4,525 | 4,525 | 38,300 | 4,525 |
| 2021-08-18 | 4,760 | 4,760 | 4,635 | 4,700 | 49,400 | 4,700 |
| 2021-08-17 | 4,915 | 5,010 | 4,775 | 4,785 | 81,100 | 4,785 |
| 2021-08-16 | 4,975 | 5,000 | 4,855 | 4,895 | 56,000 | 4,895 |
| 2021-08-13 | 4,970 | 5,000 | 4,935 | 4,970 | 37,300 | 4,970 |
| 2021-08-12 | 4,905 | 5,070 | 4,895 | 5,010 | 91,700 | 5,010 |
| 2021-08-11 | 4,805 | 4,885 | 4,720 | 4,880 | 85,800 | 4,880 |
| 2021-08-10 | 4,760 | 4,905 | 4,720 | 4,780 | 75,300 | 4,780 |
| 2021-08-06 | 4,825 | 4,870 | 4,785 | 4,800 | 51,500 | 4,800 |
| 2021-08-05 | 4,850 | 5,030 | 4,840 | 4,885 | 110,500 | 4,885 |
| 2021-08-04 | 5,210 | 5,280 | 4,850 | 4,850 | 286,400 | 4,850 |
| 2021-08-03 | 5,550 | 5,600 | 5,460 | 5,510 | 50,600 | 5,510 |
| 2021-08-02 | 5,290 | 5,500 | 5,280 | 5,490 | 51,500 | 5,490 |
| 2021-07-30 | 5,180 | 5,260 | 5,160 | 5,210 | 93,200 | 5,210 |
| 2021-07-29 | 5,150 | 5,210 | 5,110 | 5,210 | 28,700 | 5,210 |
| 2021-07-28 | 5,230 | 5,250 | 5,060 | 5,150 | 61,700 | 5,150 |
| 2021-07-27 | 5,300 | 5,320 | 5,260 | 5,310 | 31,800 | 5,310 |
| 2021-07-26 | 5,340 | 5,350 | 5,250 | 5,260 | 22,300 | 5,260 |
| 2021-07-21 | 5,220 | 5,270 | 5,200 | 5,230 | 14,700 | 5,230 |
| 2021-07-20 | 5,170 | 5,250 | 5,130 | 5,160 | 28,100 | 5,160 |
| 2021-07-19 | 5,240 | 5,280 | 5,170 | 5,260 | 43,400 | 5,260 |
| 2021-07-16 | 5,230 | 5,340 | 5,190 | 5,340 | 41,600 | 5,340 |
| 2021-07-15 | 5,260 | 5,270 | 5,230 | 5,230 | 36,400 | 5,230 |
| 2021-07-14 | 5,270 | 5,300 | 5,210 | 5,260 | 32,200 | 5,260 |
| 2021-07-13 | 5,330 | 5,390 | 5,320 | 5,350 | 20,500 | 5,350 |
| 2021-07-12 | 5,300 | 5,390 | 5,300 | 5,320 | 21,900 | 5,320 |
| 2021-07-09 | 5,120 | 5,230 | 5,090 | 5,200 | 50,200 | 5,200 |
| 2021-07-08 | 5,280 | 5,290 | 5,220 | 5,220 | 29,100 | 5,220 |
| 2021-07-07 | 5,290 | 5,380 | 5,260 | 5,290 | 13,800 | 5,290 |
| 2021-07-06 | 5,460 | 5,460 | 5,370 | 5,380 | 10,200 | 5,380 |
| 2021-07-05 | 5,440 | 5,490 | 5,420 | 5,460 | 20,300 | 5,460 |
| 2021-07-02 | 5,410 | 5,530 | 5,410 | 5,440 | 42,700 | 5,440 |
| 2021-07-01 | 5,450 | 5,460 | 5,390 | 5,390 | 37,000 | 5,390 |
| 2021-06-30 | 5,440 | 5,490 | 5,360 | 5,360 | 31,000 | 5,360 |
| 2021-06-29 | 5,310 | 5,430 | 5,300 | 5,410 | 38,900 | 5,410 |
| 2021-06-28 | 5,300 | 5,360 | 5,290 | 5,340 | 30,000 | 5,340 |
| 2021-06-25 | 5,300 | 5,360 | 5,270 | 5,310 | 39,500 | 5,310 |
| 2021-06-24 | 5,230 | 5,270 | 5,200 | 5,250 | 27,900 | 5,250 |
| 2021-06-23 | 5,260 | 5,280 | 5,200 | 5,250 | 29,800 | 5,250 |
| 2021-06-22 | 5,230 | 5,290 | 5,200 | 5,260 | 37,000 | 5,260 |
| 2021-06-21 | 5,100 | 5,100 | 5,000 | 5,040 | 67,900 | 5,040 |
| 2021-06-18 | 5,230 | 5,310 | 5,140 | 5,140 | 75,800 | 5,140 |
| 2021-06-17 | 5,150 | 5,210 | 5,110 | 5,130 | 30,900 | 5,130 |
| 2021-06-16 | 5,150 | 5,240 | 5,150 | 5,190 | 25,800 | 5,190 |
| 2021-06-15 | 5,110 | 5,210 | 5,090 | 5,170 | 46,000 | 5,170 |
| 2021-06-14 | 5,030 | 5,110 | 4,985 | 5,060 | 30,500 | 5,060 |
| 2021-06-11 | 4,965 | 4,995 | 4,900 | 4,920 | 55,800 | 4,920 |
| 2021-06-10 | 5,020 | 5,030 | 4,930 | 4,965 | 57,900 | 4,965 |
| 2021-06-09 | 5,090 | 5,140 | 4,995 | 5,020 | 35,300 | 5,020 |
| 2021-06-08 | 5,000 | 5,070 | 4,965 | 5,040 | 20,000 | 5,040 |
| 2021-06-07 | 5,030 | 5,100 | 4,980 | 5,020 | 54,200 | 5,020 |
| 2021-06-04 | 4,940 | 4,970 | 4,900 | 4,915 | 22,500 | 4,915 |
| 2021-06-03 | 4,930 | 4,995 | 4,900 | 4,970 | 53,300 | 4,970 |
| 2021-06-02 | 4,725 | 5,090 | 4,685 | 5,010 | 227,300 | 5,010 |
| 2021-06-01 | 4,610 | 4,665 | 4,610 | 4,655 | 43,900 | 4,655 |
| 2021-05-31 | 4,565 | 4,665 | 4,555 | 4,625 | 64,700 | 4,625 |
| 2021-05-28 | 4,540 | 4,610 | 4,530 | 4,595 | 47,500 | 4,595 |
| 2021-05-27 | 4,535 | 4,605 | 4,465 | 4,480 | 105,100 | 4,480 |
| 2021-05-26 | 4,615 | 4,645 | 4,575 | 4,600 | 67,800 | 4,600 |
| 2021-05-25 | 4,640 | 4,720 | 4,640 | 4,680 | 63,100 | 4,680 |
| 2021-05-24 | 4,690 | 4,770 | 4,655 | 4,670 | 63,100 | 4,670 |
| 2021-05-21 | 4,705 | 4,785 | 4,660 | 4,730 | 89,000 | 4,730 |
| 2021-05-20 | 4,695 | 4,760 | 4,610 | 4,745 | 87,500 | 4,745 |
| 2021-05-19 | 4,980 | 4,980 | 4,750 | 4,790 | 133,200 | 4,790 |
| 2021-05-18 | 5,160 | 5,160 | 5,050 | 5,110 | 52,000 | 5,110 |
| 2021-05-17 | 5,270 | 5,330 | 5,100 | 5,140 | 56,100 | 5,140 |
| 2021-05-14 | 5,200 | 5,280 | 5,110 | 5,240 | 83,100 | 5,240 |
| 2021-05-13 | 5,420 | 5,480 | 5,070 | 5,100 | 115,800 | 5,100 |
| 2021-05-12 | 5,590 | 5,590 | 5,030 | 5,050 | 165,400 | 5,050 |
| 2021-05-11 | 5,500 | 5,750 | 5,490 | 5,540 | 313,100 | 5,540 |
| 2021-05-10 | 5,430 | 5,460 | 5,330 | 5,370 | 62,000 | 5,370 |
| 2021-05-07 | 5,380 | 5,470 | 5,330 | 5,410 | 74,300 | 5,410 |
| 2021-05-06 | 5,330 | 5,440 | 5,300 | 5,390 | 93,300 | 5,390 |
| 2021-04-30 | 5,170 | 5,220 | 5,150 | 5,170 | 53,400 | 5,170 |
| 2021-04-28 | 5,140 | 5,190 | 5,000 | 5,150 | 78,100 | 5,150 |
| 2021-04-27 | 5,020 | 5,060 | 4,985 | 5,050 | 38,100 | 5,050 |
| 2021-04-26 | 5,110 | 5,160 | 4,960 | 5,020 | 59,800 | 5,020 |
| 2021-04-23 | 5,180 | 5,220 | 5,070 | 5,100 | 65,100 | 5,100 |
| 2021-04-22 | 5,090 | 5,190 | 5,050 | 5,110 | 59,800 | 5,110 |
| 2021-04-21 | 4,980 | 5,000 | 4,900 | 4,990 | 80,000 | 4,990 |
| 2021-04-20 | 5,110 | 5,130 | 5,050 | 5,070 | 29,500 | 5,070 |
| 2021-04-19 | 5,100 | 5,190 | 5,090 | 5,160 | 22,200 | 5,160 |
| 2021-04-16 | 5,070 | 5,100 | 5,030 | 5,100 | 41,600 | 5,100 |
| 2021-04-15 | 5,050 | 5,110 | 5,030 | 5,080 | 38,300 | 5,080 |
| 2021-04-14 | 5,180 | 5,180 | 5,010 | 5,090 | 48,200 | 5,090 |
| 2021-04-13 | 5,210 | 5,260 | 5,150 | 5,190 | 59,200 | 5,190 |
| 2021-04-12 | 5,200 | 5,220 | 5,130 | 5,140 | 38,800 | 5,140 |
| 2021-04-09 | 5,060 | 5,150 | 5,050 | 5,140 | 44,100 | 5,140 |
| 2021-04-08 | 4,975 | 5,040 | 4,960 | 5,020 | 27,800 | 5,020 |
| 2021-04-07 | 4,900 | 5,060 | 4,860 | 5,040 | 82,900 | 5,040 |
| 2021-04-06 | 5,060 | 5,150 | 4,940 | 4,950 | 54,200 | 4,950 |
| 2021-04-05 | 4,975 | 5,020 | 4,945 | 5,020 | 54,200 | 5,020 |
| 2021-04-02 | 5,030 | 5,050 | 4,955 | 4,975 | 48,500 | 4,975 |
| 2021-04-01 | 4,990 | 5,000 | 4,930 | 4,955 | 49,300 | 4,955 |
| 2021-03-31 | 4,950 | 5,010 | 4,935 | 4,935 | 73,000 | 4,935 |
| 2021-03-30 | 5,130 | 5,140 | 4,975 | 4,985 | 83,500 | 4,985 |
| 2021-03-29 | 5,210 | 5,250 | 5,150 | 5,190 | 76,600 | 5,190 |
| 2021-03-26 | 5,280 | 5,280 | 5,140 | 5,150 | 85,500 | 5,150 |
| 2021-03-25 | 5,270 | 5,290 | 5,170 | 5,200 | 58,100 | 5,200 |
| 2021-03-24 | 5,300 | 5,330 | 5,070 | 5,090 | 61,600 | 5,090 |
| 2021-03-23 | 5,380 | 5,410 | 5,300 | 5,350 | 57,800 | 5,350 |
| 2021-03-22 | 5,390 | 5,470 | 5,250 | 5,340 | 76,800 | 5,340 |
| 2021-03-19 | 5,380 | 5,480 | 5,310 | 5,480 | 64,400 | 5,480 |
| 2021-03-18 | 5,430 | 5,430 | 5,310 | 5,390 | 78,300 | 5,390 |
| 2021-03-17 | 5,430 | 5,430 | 5,290 | 5,400 | 34,500 | 5,400 |
| 2021-03-16 | 5,310 | 5,380 | 5,270 | 5,370 | 22,200 | 5,370 |
| 2021-03-15 | 5,370 | 5,410 | 5,300 | 5,330 | 26,800 | 5,330 |
| 2021-03-12 | 5,300 | 5,350 | 5,240 | 5,320 | 42,500 | 5,320 |
| 2021-03-11 | 5,300 | 5,350 | 5,250 | 5,290 | 46,900 | 5,290 |
| 2021-03-10 | 5,340 | 5,440 | 5,230 | 5,260 | 63,300 | 5,260 |
| 2021-03-09 | 5,480 | 5,480 | 5,240 | 5,290 | 67,800 | 5,290 |
| 2021-03-08 | 5,250 | 5,370 | 5,170 | 5,180 | 87,800 | 5,180 |
| 2021-03-05 | 5,050 | 5,210 | 5,030 | 5,210 | 117,500 | 5,210 |
| 2021-03-04 | 4,940 | 5,070 | 4,915 | 4,990 | 59,100 | 4,990 |
| 2021-03-03 | 4,910 | 4,960 | 4,880 | 4,935 | 57,500 | 4,935 |
| 2021-03-02 | 4,995 | 5,010 | 4,875 | 4,970 | 72,500 | 4,970 |
| 2021-03-01 | 4,900 | 4,930 | 4,820 | 4,860 | 30,900 | 4,860 |
| 2021-02-26 | 5,000 | 5,060 | 4,830 | 4,830 | 103,200 | 4,830 |
| 2021-02-25 | 5,010 | 5,100 | 5,010 | 5,030 | 36,500 | 5,030 |
| 2021-02-24 | 4,975 | 5,080 | 4,965 | 4,995 | 46,100 | 4,995 |
| 2021-02-22 | 5,070 | 5,150 | 5,040 | 5,040 | 35,400 | 5,040 |
| 2021-02-19 | 5,080 | 5,130 | 5,000 | 5,060 | 46,600 | 5,060 |
| 2021-02-18 | 5,190 | 5,200 | 5,090 | 5,110 | 54,800 | 5,110 |
| 2021-02-17 | 5,130 | 5,270 | 5,120 | 5,230 | 41,100 | 5,230 |
| 2021-02-16 | 5,390 | 5,400 | 5,200 | 5,210 | 55,700 | 5,210 |
| 2021-02-15 | 5,280 | 5,310 | 5,260 | 5,310 | 32,300 | 5,310 |
| 2021-02-12 | 5,260 | 5,280 | 5,200 | 5,210 | 37,000 | 5,210 |
| 2021-02-10 | 5,200 | 5,270 | 5,180 | 5,250 | 56,500 | 5,250 |
| 2021-02-09 | 5,160 | 5,310 | 5,120 | 5,270 | 63,300 | 5,270 |
| 2021-02-08 | 5,240 | 5,290 | 5,120 | 5,150 | 43,000 | 5,150 |
| 2021-02-05 | 5,260 | 5,260 | 5,020 | 5,140 | 96,800 | 5,140 |
| 2021-02-04 | 5,100 | 5,300 | 5,080 | 5,170 | 125,600 | 5,170 |
| 2021-02-03 | 5,240 | 5,430 | 5,130 | 5,160 | 268,300 | 5,160 |
| 2021-02-02 | 4,840 | 4,995 | 4,780 | 4,990 | 117,400 | 4,990 |
| 2021-02-01 | 4,700 | 4,790 | 4,680 | 4,745 | 57,000 | 4,745 |
| 2021-01-29 | 4,890 | 4,925 | 4,760 | 4,765 | 64,700 | 4,765 |
| 2021-01-28 | 4,880 | 5,000 | 4,850 | 4,905 | 129,200 | 4,905 |
| 2021-01-27 | 4,795 | 4,935 | 4,790 | 4,930 | 88,100 | 4,930 |
| 2021-01-26 | 4,820 | 4,840 | 4,770 | 4,790 | 33,800 | 4,790 |
| 2021-01-25 | 4,750 | 4,825 | 4,735 | 4,805 | 59,700 | 4,805 |
| 2021-01-22 | 4,690 | 4,770 | 4,655 | 4,720 | 75,200 | 4,720 |
| 2021-01-21 | 4,800 | 4,870 | 4,740 | 4,755 | 70,000 | 4,755 |
| 2021-01-20 | 4,755 | 4,860 | 4,710 | 4,840 | 108,200 | 4,840 |
| 2021-01-19 | 4,775 | 4,820 | 4,685 | 4,735 | 130,900 | 4,735 |
| 2021-01-18 | 4,700 | 4,700 | 4,550 | 4,635 | 63,300 | 4,635 |
| 2021-01-15 | 4,800 | 4,865 | 4,690 | 4,700 | 151,500 | 4,700 |
| 2021-01-14 | 4,800 | 4,820 | 4,625 | 4,675 | 205,000 | 4,675 |
| 2021-01-13 | 4,265 | 4,430 | 4,250 | 4,425 | 84,800 | 4,425 |
| 2021-01-12 | 4,295 | 4,295 | 4,205 | 4,250 | 64,200 | 4,250 |
| 2021-01-08 | 4,250 | 4,330 | 4,245 | 4,305 | 78,200 | 4,305 |
| 2021-01-07 | 4,345 | 4,380 | 4,300 | 4,310 | 46,100 | 4,310 |
| 2021-01-06 | 4,250 | 4,325 | 4,250 | 4,275 | 27,100 | 4,275 |
| 2021-01-05 | 4,275 | 4,325 | 4,225 | 4,295 | 43,600 | 4,295 |
| 2021-01-04 | 4,480 | 4,480 | 4,325 | 4,350 | 35,100 | 4,350 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
