6951 日本電子(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 | 8,980 | 9,310 | 8,910 | 9,190 | 538,100 | 9,190 |
| 2021-12-29 | 9,080 | 9,180 | 8,930 | 9,010 | 421,000 | 9,010 |
| 2021-12-28 | 9,050 | 9,230 | 8,950 | 9,230 | 449,200 | 9,230 |
| 2021-12-27 | 9,000 | 9,020 | 8,900 | 8,920 | 213,400 | 8,920 |
| 2021-12-24 | 8,930 | 9,220 | 8,920 | 9,030 | 436,500 | 9,030 |
| 2021-12-23 | 8,910 | 8,940 | 8,790 | 8,910 | 300,300 | 8,910 |
| 2021-12-22 | 8,700 | 8,870 | 8,600 | 8,850 | 396,900 | 8,850 |
| 2021-12-21 | 8,800 | 8,830 | 8,440 | 8,700 | 496,100 | 8,700 |
| 2021-12-20 | 8,990 | 9,030 | 8,600 | 8,600 | 531,300 | 8,600 |
| 2021-12-17 | 8,970 | 9,110 | 8,850 | 9,060 | 554,600 | 9,060 |
| 2021-12-16 | 9,300 | 9,480 | 9,110 | 9,270 | 568,200 | 9,270 |
| 2021-12-15 | 8,980 | 9,110 | 8,910 | 8,940 | 284,500 | 8,940 |
| 2021-12-14 | 9,070 | 9,320 | 9,050 | 9,130 | 331,800 | 9,130 |
| 2021-12-13 | 9,120 | 9,330 | 9,100 | 9,170 | 358,700 | 9,170 |
| 2021-12-10 | 9,190 | 9,200 | 8,950 | 8,990 | 536,900 | 8,990 |
| 2021-12-09 | 9,200 | 9,400 | 9,130 | 9,380 | 441,300 | 9,380 |
| 2021-12-08 | 8,950 | 9,260 | 8,930 | 9,240 | 676,700 | 9,240 |
| 2021-12-07 | 8,710 | 8,780 | 8,500 | 8,730 | 441,000 | 8,730 |
| 2021-12-06 | 8,870 | 8,870 | 8,390 | 8,630 | 500,400 | 8,630 |
| 2021-12-03 | 8,740 | 8,900 | 8,620 | 8,880 | 548,900 | 8,880 |
| 2021-12-02 | 9,130 | 9,170 | 8,780 | 8,820 | 710,000 | 8,820 |
| 2021-12-01 | 9,600 | 9,600 | 9,140 | 9,210 | 849,800 | 9,210 |
| 2021-11-30 | 9,420 | 9,840 | 9,400 | 9,470 | 1,380,400 | 9,470 |
| 2021-11-29 | 8,600 | 9,260 | 8,580 | 9,120 | 743,400 | 9,120 |
| 2021-11-26 | 8,930 | 8,940 | 8,540 | 8,720 | 618,800 | 8,720 |
| 2021-11-25 | 9,200 | 9,240 | 8,930 | 8,960 | 412,900 | 8,960 |
| 2021-11-24 | 9,400 | 9,420 | 8,980 | 9,010 | 623,500 | 9,010 |
| 2021-11-22 | 9,370 | 9,680 | 9,330 | 9,590 | 536,700 | 9,590 |
| 2021-11-19 | 9,370 | 9,550 | 9,300 | 9,370 | 438,400 | 9,370 |
| 2021-11-18 | 9,380 | 9,450 | 9,240 | 9,300 | 620,800 | 9,300 |
| 2021-11-17 | 9,150 | 9,410 | 9,110 | 9,390 | 731,600 | 9,390 |
| 2021-11-16 | 9,100 | 9,140 | 8,930 | 8,980 | 290,600 | 8,980 |
| 2021-11-15 | 9,190 | 9,220 | 9,060 | 9,150 | 256,700 | 9,150 |
| 2021-11-12 | 9,170 | 9,210 | 9,000 | 9,160 | 260,900 | 9,160 |
| 2021-11-11 | 8,900 | 9,200 | 8,840 | 9,080 | 312,000 | 9,080 |
| 2021-11-10 | 9,030 | 9,170 | 8,910 | 9,010 | 326,000 | 9,010 |
| 2021-11-09 | 9,230 | 9,350 | 9,020 | 9,080 | 505,000 | 9,080 |
| 2021-11-08 | 8,990 | 9,300 | 8,790 | 9,290 | 750,600 | 9,290 |
| 2021-11-05 | 9,290 | 9,370 | 9,140 | 9,160 | 642,400 | 9,160 |
| 2021-11-04 | 8,880 | 9,320 | 8,870 | 9,270 | 1,316,800 | 9,270 |
| 2021-11-02 | 8,710 | 8,800 | 8,570 | 8,630 | 339,000 | 8,630 |
| 2021-11-01 | 8,790 | 8,820 | 8,650 | 8,770 | 368,100 | 8,770 |
| 2021-10-29 | 8,600 | 8,790 | 8,520 | 8,600 | 357,600 | 8,600 |
| 2021-10-28 | 8,530 | 8,700 | 8,430 | 8,540 | 887,100 | 8,540 |
| 2021-10-27 | 8,540 | 8,660 | 8,480 | 8,510 | 287,400 | 8,510 |
| 2021-10-26 | 8,510 | 8,630 | 8,420 | 8,570 | 361,700 | 8,570 |
| 2021-10-25 | 8,210 | 8,450 | 8,200 | 8,400 | 355,000 | 8,400 |
| 2021-10-22 | 8,200 | 8,530 | 8,190 | 8,400 | 568,900 | 8,400 |
| 2021-10-21 | 8,350 | 8,430 | 8,100 | 8,100 | 548,000 | 8,100 |
| 2021-10-20 | 8,960 | 8,980 | 8,550 | 8,580 | 651,800 | 8,580 |
| 2021-10-19 | 8,690 | 8,910 | 8,660 | 8,850 | 602,600 | 8,850 |
| 2021-10-18 | 8,640 | 8,740 | 8,450 | 8,540 | 556,100 | 8,540 |
| 2021-10-15 | 8,250 | 8,570 | 8,180 | 8,570 | 619,900 | 8,570 |
| 2021-10-14 | 8,020 | 8,190 | 7,930 | 8,070 | 454,200 | 8,070 |
| 2021-10-13 | 7,940 | 8,070 | 7,910 | 7,910 | 353,500 | 7,910 |
| 2021-10-12 | 8,090 | 8,170 | 7,920 | 7,930 | 489,800 | 7,930 |
| 2021-10-11 | 8,070 | 8,290 | 7,930 | 8,090 | 599,300 | 8,090 |
| 2021-10-08 | 8,200 | 8,290 | 8,020 | 8,120 | 560,600 | 8,120 |
| 2021-10-07 | 7,910 | 8,260 | 7,880 | 8,050 | 653,300 | 8,050 |
| 2021-10-06 | 8,050 | 8,270 | 7,680 | 7,790 | 917,900 | 7,790 |
| 2021-10-05 | 7,610 | 7,980 | 7,450 | 7,900 | 1,040,000 | 7,900 |
| 2021-10-04 | 8,330 | 8,380 | 7,730 | 7,860 | 928,500 | 7,860 |
| 2021-10-01 | 8,180 | 8,500 | 8,090 | 8,210 | 657,700 | 8,210 |
| 2021-09-30 | 8,160 | 8,280 | 7,970 | 8,210 | 844,000 | 8,210 |
| 2021-09-29 | 8,270 | 8,400 | 8,080 | 8,210 | 1,411,400 | 8,210 |
| 2021-09-28 | 9,030 | 9,050 | 8,620 | 8,730 | 981,200 | 8,730 |
| 2021-09-27 | 9,520 | 9,540 | 9,120 | 9,170 | 731,700 | 9,170 |
| 2021-09-24 | 9,400 | 9,580 | 9,210 | 9,550 | 1,084,000 | 9,550 |
| 2021-09-22 | 9,010 | 9,220 | 8,960 | 9,200 | 1,034,800 | 9,200 |
| 2021-09-21 | 8,770 | 9,160 | 8,720 | 9,040 | 863,900 | 9,040 |
| 2021-09-17 | 9,060 | 9,250 | 8,950 | 9,130 | 1,936,900 | 9,130 |
| 2021-09-16 | 9,190 | 9,190 | 8,760 | 8,990 | 2,951,300 | 8,990 |
| 2021-09-15 | 8,840 | 9,180 | 8,840 | 9,100 | 1,247,700 | 9,100 |
| 2021-09-14 | 8,830 | 8,910 | 8,730 | 8,850 | 572,400 | 8,850 |
| 2021-09-13 | 8,750 | 8,880 | 8,610 | 8,870 | 703,400 | 8,870 |
| 2021-09-10 | 8,860 | 9,020 | 8,860 | 8,880 | 2,324,000 | 8,880 |
| 2021-09-09 | 8,980 | 8,990 | 8,860 | 8,860 | 2,372,300 | 8,860 |
| 2021-09-08 | 8,880 | 9,260 | 8,820 | 9,130 | 1,673,900 | 9,130 |
| 2021-09-07 | 8,950 | 9,130 | 8,730 | 8,850 | 1,141,600 | 8,850 |
| 2021-09-06 | 8,330 | 8,850 | 8,250 | 8,850 | 1,210,200 | 8,850 |
| 2021-09-03 | 7,810 | 8,180 | 7,760 | 8,130 | 924,900 | 8,130 |
| 2021-09-02 | 7,600 | 7,920 | 7,590 | 7,840 | 867,800 | 7,840 |
| 2021-09-01 | 7,600 | 7,860 | 7,350 | 7,630 | 1,891,900 | 7,630 |
| 2021-08-31 | 7,790 | 8,140 | 7,790 | 8,130 | 456,500 | 8,130 |
| 2021-08-30 | 7,790 | 7,820 | 7,650 | 7,810 | 336,600 | 7,810 |
| 2021-08-27 | 7,650 | 7,690 | 7,490 | 7,640 | 489,200 | 7,640 |
| 2021-08-26 | 7,700 | 7,860 | 7,660 | 7,780 | 446,800 | 7,780 |
| 2021-08-25 | 7,590 | 7,680 | 7,460 | 7,640 | 397,700 | 7,640 |
| 2021-08-24 | 7,510 | 7,650 | 7,430 | 7,650 | 433,900 | 7,650 |
| 2021-08-23 | 7,200 | 7,480 | 7,190 | 7,480 | 462,800 | 7,480 |
| 2021-08-20 | 6,970 | 7,130 | 6,930 | 7,000 | 424,700 | 7,000 |
| 2021-08-19 | 7,080 | 7,140 | 6,840 | 6,880 | 447,900 | 6,880 |
| 2021-08-18 | 7,150 | 7,300 | 7,030 | 7,230 | 371,000 | 7,230 |
| 2021-08-17 | 7,290 | 7,630 | 7,250 | 7,260 | 522,200 | 7,260 |
| 2021-08-16 | 7,010 | 7,310 | 6,830 | 7,190 | 721,400 | 7,190 |
| 2021-08-13 | 7,250 | 7,280 | 7,150 | 7,270 | 298,900 | 7,270 |
| 2021-08-12 | 7,310 | 7,400 | 7,180 | 7,180 | 376,300 | 7,180 |
| 2021-08-11 | 7,490 | 7,510 | 7,260 | 7,330 | 445,000 | 7,330 |
| 2021-08-10 | 7,640 | 7,660 | 7,460 | 7,590 | 472,800 | 7,590 |
| 2021-08-06 | 7,600 | 7,810 | 7,580 | 7,640 | 576,100 | 7,640 |
| 2021-08-05 | 7,250 | 7,500 | 7,250 | 7,490 | 350,100 | 7,490 |
| 2021-08-04 | 7,290 | 7,370 | 7,220 | 7,290 | 273,000 | 7,290 |
| 2021-08-03 | 7,210 | 7,280 | 7,190 | 7,250 | 213,300 | 7,250 |
| 2021-08-02 | 7,190 | 7,260 | 7,100 | 7,190 | 275,600 | 7,190 |
| 2021-07-30 | 7,230 | 7,260 | 7,010 | 7,090 | 356,800 | 7,090 |
| 2021-07-29 | 7,000 | 7,260 | 6,960 | 7,260 | 460,100 | 7,260 |
| 2021-07-28 | 6,920 | 7,070 | 6,890 | 6,900 | 355,200 | 6,900 |
| 2021-07-27 | 7,000 | 7,300 | 6,990 | 7,010 | 788,500 | 7,010 |
| 2021-07-26 | 6,810 | 7,090 | 6,790 | 7,090 | 937,200 | 7,090 |
| 2021-07-21 | 6,590 | 6,620 | 6,470 | 6,610 | 404,800 | 6,610 |
| 2021-07-20 | 6,400 | 6,520 | 6,370 | 6,450 | 311,600 | 6,450 |
| 2021-07-19 | 6,650 | 6,650 | 6,410 | 6,420 | 401,600 | 6,420 |
| 2021-07-16 | 6,820 | 6,880 | 6,680 | 6,680 | 443,000 | 6,680 |
| 2021-07-15 | 6,660 | 6,930 | 6,520 | 6,920 | 604,700 | 6,920 |
| 2021-07-14 | 6,720 | 6,750 | 6,630 | 6,630 | 314,000 | 6,630 |
| 2021-07-13 | 6,640 | 6,850 | 6,620 | 6,730 | 652,800 | 6,730 |
| 2021-07-12 | 6,450 | 6,640 | 6,420 | 6,630 | 292,500 | 6,630 |
| 2021-07-09 | 6,230 | 6,450 | 6,190 | 6,420 | 480,500 | 6,420 |
| 2021-07-08 | 6,440 | 6,480 | 6,290 | 6,290 | 321,200 | 6,290 |
| 2021-07-07 | 6,520 | 6,590 | 6,450 | 6,540 | 277,400 | 6,540 |
| 2021-07-06 | 6,560 | 6,640 | 6,500 | 6,560 | 232,300 | 6,560 |
| 2021-07-05 | 6,470 | 6,670 | 6,430 | 6,600 | 307,400 | 6,600 |
| 2021-07-02 | 6,440 | 6,570 | 6,400 | 6,500 | 511,200 | 6,500 |
| 2021-07-01 | 6,420 | 6,440 | 6,230 | 6,260 | 292,200 | 6,260 |
| 2021-06-30 | 6,330 | 6,600 | 6,330 | 6,500 | 397,000 | 6,500 |
| 2021-06-29 | 6,370 | 6,400 | 6,300 | 6,330 | 239,500 | 6,330 |
| 2021-06-28 | 6,420 | 6,460 | 6,290 | 6,310 | 286,100 | 6,310 |
| 2021-06-25 | 6,520 | 6,560 | 6,400 | 6,520 | 262,800 | 6,520 |
| 2021-06-24 | 6,530 | 6,540 | 6,340 | 6,420 | 355,600 | 6,420 |
| 2021-06-23 | 6,700 | 6,770 | 6,500 | 6,500 | 436,500 | 6,500 |
| 2021-06-22 | 6,550 | 6,690 | 6,460 | 6,690 | 382,700 | 6,690 |
| 2021-06-21 | 6,440 | 6,550 | 6,290 | 6,430 | 626,600 | 6,430 |
| 2021-06-18 | 6,690 | 6,730 | 6,570 | 6,670 | 817,400 | 6,670 |
| 2021-06-17 | 6,390 | 6,650 | 6,360 | 6,590 | 831,900 | 6,590 |
| 2021-06-16 | 6,220 | 6,490 | 6,190 | 6,460 | 717,200 | 6,460 |
| 2021-06-15 | 6,120 | 6,300 | 6,040 | 6,220 | 434,800 | 6,220 |
| 2021-06-14 | 6,080 | 6,140 | 6,000 | 6,140 | 279,100 | 6,140 |
| 2021-06-11 | 5,880 | 6,070 | 5,840 | 6,060 | 420,200 | 6,060 |
| 2021-06-10 | 5,730 | 5,880 | 5,720 | 5,860 | 265,000 | 5,860 |
| 2021-06-09 | 5,800 | 5,800 | 5,670 | 5,730 | 303,900 | 5,730 |
| 2021-06-08 | 5,970 | 6,000 | 5,780 | 5,820 | 475,700 | 5,820 |
| 2021-06-07 | 6,200 | 6,210 | 5,990 | 6,020 | 435,400 | 6,020 |
| 2021-06-04 | 6,050 | 6,140 | 5,980 | 6,100 | 422,500 | 6,100 |
| 2021-06-03 | 5,940 | 6,150 | 5,890 | 6,130 | 571,400 | 6,130 |
| 2021-06-02 | 5,930 | 6,070 | 5,840 | 5,920 | 571,100 | 5,920 |
| 2021-06-01 | 5,820 | 5,940 | 5,620 | 5,890 | 759,800 | 5,890 |
| 2021-05-31 | 5,410 | 5,660 | 5,360 | 5,620 | 809,300 | 5,620 |
| 2021-05-28 | 5,450 | 5,470 | 5,230 | 5,290 | 374,300 | 5,290 |
| 2021-05-27 | 5,370 | 5,460 | 5,310 | 5,360 | 271,500 | 5,360 |
| 2021-05-26 | 5,440 | 5,510 | 5,380 | 5,410 | 287,800 | 5,410 |
| 2021-05-25 | 5,260 | 5,470 | 5,250 | 5,470 | 343,000 | 5,470 |
| 2021-05-24 | 5,120 | 5,210 | 5,080 | 5,210 | 208,800 | 5,210 |
| 2021-05-21 | 5,180 | 5,220 | 5,060 | 5,190 | 311,300 | 5,190 |
| 2021-05-20 | 5,110 | 5,230 | 5,090 | 5,160 | 217,400 | 5,160 |
| 2021-05-19 | 5,110 | 5,170 | 5,050 | 5,120 | 272,200 | 5,120 |
| 2021-05-18 | 5,260 | 5,330 | 5,130 | 5,190 | 310,100 | 5,190 |
| 2021-05-17 | 5,480 | 5,480 | 5,210 | 5,260 | 766,700 | 5,260 |
| 2021-05-14 | 5,450 | 5,600 | 5,310 | 5,580 | 398,700 | 5,580 |
| 2021-05-13 | 5,510 | 5,570 | 5,330 | 5,350 | 496,500 | 5,350 |
| 2021-05-12 | 5,740 | 5,840 | 5,590 | 5,660 | 379,100 | 5,660 |
| 2021-05-11 | 6,000 | 6,050 | 5,710 | 5,760 | 543,300 | 5,760 |
| 2021-05-10 | 6,040 | 6,220 | 6,020 | 6,130 | 261,700 | 6,130 |
| 2021-05-07 | 6,050 | 6,140 | 5,930 | 6,080 | 374,700 | 6,080 |
| 2021-05-06 | 6,110 | 6,190 | 6,030 | 6,150 | 461,700 | 6,150 |
| 2021-04-30 | 6,320 | 6,350 | 6,150 | 6,150 | 385,100 | 6,150 |
| 2021-04-28 | 6,150 | 6,340 | 6,130 | 6,300 | 406,100 | 6,300 |
| 2021-04-27 | 6,370 | 6,420 | 6,220 | 6,240 | 512,300 | 6,240 |
| 2021-04-26 | 6,070 | 6,440 | 6,000 | 6,360 | 940,600 | 6,360 |
| 2021-04-23 | 6,020 | 6,130 | 5,950 | 6,090 | 592,800 | 6,090 |
| 2021-04-22 | 6,020 | 6,340 | 5,990 | 6,080 | 1,353,800 | 6,080 |
| 2021-04-21 | 5,700 | 5,760 | 5,560 | 5,720 | 504,900 | 5,720 |
| 2021-04-20 | 5,640 | 5,820 | 5,600 | 5,770 | 421,300 | 5,770 |
| 2021-04-19 | 5,910 | 5,930 | 5,720 | 5,740 | 668,200 | 5,740 |
| 2021-04-16 | 5,850 | 6,100 | 5,770 | 5,870 | 1,246,400 | 5,870 |
| 2021-04-15 | 5,880 | 5,980 | 5,710 | 5,870 | 2,360,100 | 5,870 |
| 2021-04-14 | 4,970 | 5,190 | 4,950 | 5,190 | 830,300 | 5,190 |
| 2021-04-13 | 4,365 | 4,510 | 4,345 | 4,490 | 71,600 | 4,490 |
| 2021-04-12 | 4,510 | 4,510 | 4,415 | 4,425 | 69,200 | 4,425 |
| 2021-04-09 | 4,495 | 4,580 | 4,465 | 4,495 | 84,600 | 4,495 |
| 2021-04-08 | 4,485 | 4,495 | 4,430 | 4,450 | 138,000 | 4,450 |
| 2021-04-07 | 4,590 | 4,595 | 4,480 | 4,550 | 178,700 | 4,550 |
| 2021-04-06 | 4,750 | 4,775 | 4,540 | 4,620 | 278,400 | 4,620 |
| 2021-04-05 | 4,710 | 4,755 | 4,650 | 4,725 | 225,900 | 4,725 |
| 2021-04-02 | 4,550 | 4,660 | 4,540 | 4,640 | 172,700 | 4,640 |
| 2021-04-01 | 4,410 | 4,610 | 4,410 | 4,550 | 256,600 | 4,550 |
| 2021-03-31 | 4,275 | 4,440 | 4,215 | 4,390 | 216,900 | 4,390 |
| 2021-03-30 | 4,285 | 4,360 | 4,230 | 4,335 | 144,000 | 4,335 |
| 2021-03-29 | 4,330 | 4,340 | 4,195 | 4,275 | 240,700 | 4,275 |
| 2021-03-26 | 4,290 | 4,330 | 4,240 | 4,295 | 221,600 | 4,295 |
| 2021-03-25 | 4,195 | 4,265 | 4,115 | 4,250 | 290,500 | 4,250 |
| 2021-03-24 | 3,975 | 4,170 | 3,920 | 4,120 | 323,000 | 4,120 |
| 2021-03-23 | 3,975 | 4,050 | 3,900 | 3,910 | 92,500 | 3,910 |
| 2021-03-22 | 3,955 | 4,005 | 3,905 | 3,965 | 104,800 | 3,965 |
| 2021-03-19 | 3,850 | 3,960 | 3,850 | 3,935 | 161,600 | 3,935 |
| 2021-03-18 | 4,010 | 4,075 | 3,925 | 3,945 | 129,000 | 3,945 |
| 2021-03-17 | 3,875 | 3,975 | 3,855 | 3,950 | 86,900 | 3,950 |
| 2021-03-16 | 3,830 | 3,925 | 3,830 | 3,925 | 108,900 | 3,925 |
| 2021-03-15 | 3,835 | 3,860 | 3,800 | 3,830 | 104,800 | 3,830 |
| 2021-03-12 | 3,920 | 3,920 | 3,825 | 3,865 | 124,300 | 3,865 |
| 2021-03-11 | 3,820 | 3,920 | 3,820 | 3,895 | 131,600 | 3,895 |
| 2021-03-10 | 3,890 | 3,900 | 3,810 | 3,835 | 158,000 | 3,835 |
| 2021-03-09 | 3,770 | 3,810 | 3,695 | 3,775 | 252,600 | 3,775 |
| 2021-03-08 | 3,980 | 3,980 | 3,790 | 3,820 | 112,600 | 3,820 |
| 2021-03-05 | 3,830 | 3,915 | 3,795 | 3,915 | 197,900 | 3,915 |
| 2021-03-04 | 3,945 | 3,965 | 3,860 | 3,895 | 125,300 | 3,895 |
| 2021-03-03 | 4,135 | 4,135 | 3,980 | 4,015 | 152,900 | 4,015 |
| 2021-03-02 | 4,160 | 4,210 | 4,125 | 4,175 | 140,500 | 4,175 |
| 2021-03-01 | 4,050 | 4,085 | 3,990 | 4,070 | 104,400 | 4,070 |
| 2021-02-26 | 4,075 | 4,090 | 3,945 | 3,980 | 249,100 | 3,980 |
| 2021-02-25 | 4,115 | 4,150 | 4,055 | 4,105 | 168,800 | 4,105 |
| 2021-02-24 | 4,200 | 4,220 | 3,980 | 3,980 | 163,400 | 3,980 |
| 2021-02-22 | 4,315 | 4,350 | 4,240 | 4,315 | 65,100 | 4,315 |
| 2021-02-19 | 4,240 | 4,330 | 4,230 | 4,245 | 151,300 | 4,245 |
| 2021-02-18 | 4,390 | 4,390 | 4,180 | 4,240 | 161,100 | 4,240 |
| 2021-02-17 | 4,600 | 4,660 | 4,475 | 4,500 | 149,500 | 4,500 |
| 2021-02-16 | 4,455 | 4,660 | 4,445 | 4,625 | 263,300 | 4,625 |
| 2021-02-15 | 4,375 | 4,470 | 4,370 | 4,460 | 182,000 | 4,460 |
| 2021-02-12 | 4,250 | 4,300 | 4,200 | 4,265 | 154,400 | 4,265 |
| 2021-02-10 | 4,285 | 4,310 | 4,210 | 4,210 | 175,100 | 4,210 |
| 2021-02-09 | 4,175 | 4,285 | 4,160 | 4,285 | 271,300 | 4,285 |
| 2021-02-08 | 3,870 | 4,220 | 3,870 | 4,190 | 430,100 | 4,190 |
| 2021-02-05 | 4,195 | 4,260 | 4,170 | 4,220 | 110,800 | 4,220 |
| 2021-02-04 | 4,290 | 4,310 | 4,170 | 4,195 | 113,100 | 4,195 |
| 2021-02-03 | 4,395 | 4,410 | 4,295 | 4,305 | 104,200 | 4,305 |
| 2021-02-02 | 4,345 | 4,420 | 4,285 | 4,420 | 91,200 | 4,420 |
| 2021-02-01 | 4,215 | 4,385 | 4,215 | 4,355 | 115,700 | 4,355 |
| 2021-01-29 | 4,390 | 4,425 | 4,255 | 4,270 | 170,200 | 4,270 |
| 2021-01-28 | 4,315 | 4,480 | 4,300 | 4,405 | 398,200 | 4,405 |
| 2021-01-27 | 4,585 | 4,585 | 4,400 | 4,440 | 167,400 | 4,440 |
| 2021-01-26 | 4,475 | 4,600 | 4,410 | 4,545 | 244,100 | 4,545 |
| 2021-01-25 | 4,555 | 4,565 | 4,445 | 4,475 | 148,600 | 4,475 |
| 2021-01-22 | 4,570 | 4,590 | 4,515 | 4,515 | 165,500 | 4,515 |
| 2021-01-21 | 4,670 | 4,735 | 4,610 | 4,620 | 218,700 | 4,620 |
| 2021-01-20 | 4,800 | 4,800 | 4,610 | 4,660 | 238,200 | 4,660 |
| 2021-01-19 | 4,840 | 4,875 | 4,770 | 4,840 | 130,200 | 4,840 |
| 2021-01-18 | 4,880 | 4,920 | 4,825 | 4,880 | 112,300 | 4,880 |
| 2021-01-15 | 5,140 | 5,200 | 4,900 | 4,920 | 145,000 | 4,920 |
| 2021-01-14 | 5,160 | 5,250 | 5,050 | 5,070 | 150,700 | 5,070 |
| 2021-01-13 | 4,935 | 5,200 | 4,935 | 5,190 | 190,700 | 5,190 |
| 2021-01-12 | 4,945 | 4,980 | 4,890 | 4,945 | 160,400 | 4,945 |
| 2021-01-08 | 4,890 | 5,000 | 4,820 | 5,000 | 156,300 | 5,000 |
| 2021-01-07 | 4,930 | 4,960 | 4,860 | 4,895 | 133,200 | 4,895 |
| 2021-01-06 | 4,890 | 4,930 | 4,845 | 4,915 | 115,900 | 4,915 |
| 2021-01-05 | 4,805 | 4,910 | 4,805 | 4,890 | 89,000 | 4,890 |
| 2021-01-04 | 4,925 | 4,925 | 4,805 | 4,890 | 98,200 | 4,890 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
