8273 (株)イズミ 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 | 3,220 | 3,240 | 3,210 | 3,225 | 54,500 | 3,225 |
| 2021-12-29 | 3,255 | 3,285 | 3,240 | 3,260 | 60,000 | 3,260 |
| 2021-12-28 | 3,245 | 3,260 | 3,220 | 3,250 | 54,300 | 3,250 |
| 2021-12-27 | 3,200 | 3,220 | 3,185 | 3,210 | 48,200 | 3,210 |
| 2021-12-24 | 3,280 | 3,280 | 3,225 | 3,240 | 34,400 | 3,240 |
| 2021-12-23 | 3,290 | 3,290 | 3,225 | 3,235 | 39,200 | 3,235 |
| 2021-12-22 | 3,260 | 3,270 | 3,230 | 3,240 | 49,600 | 3,240 |
| 2021-12-21 | 3,290 | 3,305 | 3,255 | 3,265 | 59,400 | 3,265 |
| 2021-12-20 | 3,260 | 3,280 | 3,225 | 3,230 | 77,600 | 3,230 |
| 2021-12-17 | 3,360 | 3,360 | 3,250 | 3,285 | 281,500 | 3,285 |
| 2021-12-16 | 3,345 | 3,350 | 3,295 | 3,315 | 85,600 | 3,315 |
| 2021-12-15 | 3,270 | 3,325 | 3,270 | 3,315 | 188,900 | 3,315 |
| 2021-12-14 | 3,250 | 3,270 | 3,240 | 3,265 | 123,700 | 3,265 |
| 2021-12-13 | 3,245 | 3,245 | 3,205 | 3,220 | 91,200 | 3,220 |
| 2021-12-10 | 3,260 | 3,260 | 3,220 | 3,220 | 60,300 | 3,220 |
| 2021-12-09 | 3,265 | 3,285 | 3,240 | 3,240 | 56,600 | 3,240 |
| 2021-12-08 | 3,325 | 3,335 | 3,295 | 3,300 | 89,900 | 3,300 |
| 2021-12-07 | 3,245 | 3,315 | 3,240 | 3,300 | 231,900 | 3,300 |
| 2021-12-06 | 3,195 | 3,240 | 3,170 | 3,185 | 202,900 | 3,185 |
| 2021-12-03 | 3,100 | 3,160 | 3,060 | 3,160 | 107,100 | 3,160 |
| 2021-12-02 | 3,035 | 3,095 | 3,030 | 3,050 | 270,000 | 3,050 |
| 2021-12-01 | 3,110 | 3,125 | 3,035 | 3,105 | 394,900 | 3,105 |
| 2021-11-30 | 3,150 | 3,240 | 3,145 | 3,145 | 322,700 | 3,145 |
| 2021-11-29 | 3,205 | 3,240 | 3,175 | 3,180 | 194,500 | 3,180 |
| 2021-11-26 | 3,320 | 3,330 | 3,240 | 3,275 | 121,700 | 3,275 |
| 2021-11-25 | 3,375 | 3,385 | 3,340 | 3,350 | 101,300 | 3,350 |
| 2021-11-24 | 3,435 | 3,450 | 3,390 | 3,395 | 109,800 | 3,395 |
| 2021-11-22 | 3,410 | 3,450 | 3,390 | 3,410 | 84,700 | 3,410 |
| 2021-11-19 | 3,475 | 3,495 | 3,440 | 3,460 | 139,300 | 3,460 |
| 2021-11-18 | 3,425 | 3,445 | 3,390 | 3,430 | 105,300 | 3,430 |
| 2021-11-17 | 3,495 | 3,510 | 3,445 | 3,455 | 86,500 | 3,455 |
| 2021-11-16 | 3,530 | 3,555 | 3,515 | 3,535 | 74,900 | 3,535 |
| 2021-11-15 | 3,540 | 3,545 | 3,475 | 3,505 | 102,700 | 3,505 |
| 2021-11-12 | 3,450 | 3,520 | 3,435 | 3,500 | 96,700 | 3,500 |
| 2021-11-11 | 3,475 | 3,480 | 3,445 | 3,465 | 77,500 | 3,465 |
| 2021-11-10 | 3,465 | 3,470 | 3,435 | 3,470 | 92,100 | 3,470 |
| 2021-11-09 | 3,535 | 3,575 | 3,470 | 3,470 | 82,500 | 3,470 |
| 2021-11-08 | 3,635 | 3,635 | 3,565 | 3,580 | 74,700 | 3,580 |
| 2021-11-05 | 3,505 | 3,575 | 3,500 | 3,575 | 134,100 | 3,575 |
| 2021-11-04 | 3,560 | 3,600 | 3,530 | 3,575 | 216,800 | 3,575 |
| 2021-11-02 | 3,480 | 3,505 | 3,460 | 3,490 | 152,900 | 3,490 |
| 2021-11-01 | 3,520 | 3,535 | 3,485 | 3,520 | 168,200 | 3,520 |
| 2021-10-29 | 3,515 | 3,520 | 3,440 | 3,445 | 183,900 | 3,445 |
| 2021-10-28 | 3,505 | 3,530 | 3,480 | 3,515 | 646,100 | 3,515 |
| 2021-10-27 | 3,545 | 3,570 | 3,515 | 3,555 | 162,400 | 3,555 |
| 2021-10-26 | 3,610 | 3,630 | 3,575 | 3,585 | 131,100 | 3,585 |
| 2021-10-25 | 3,660 | 3,690 | 3,590 | 3,610 | 159,800 | 3,610 |
| 2021-10-22 | 3,630 | 3,685 | 3,615 | 3,655 | 217,000 | 3,655 |
| 2021-10-21 | 3,635 | 3,685 | 3,605 | 3,630 | 173,100 | 3,630 |
| 2021-10-20 | 3,630 | 3,700 | 3,585 | 3,665 | 275,200 | 3,665 |
| 2021-10-19 | 3,605 | 3,655 | 3,575 | 3,635 | 256,200 | 3,635 |
| 2021-10-18 | 3,725 | 3,735 | 3,620 | 3,675 | 287,300 | 3,675 |
| 2021-10-15 | 3,725 | 3,735 | 3,670 | 3,695 | 279,700 | 3,695 |
| 2021-10-14 | 3,580 | 3,685 | 3,550 | 3,680 | 274,000 | 3,680 |
| 2021-10-13 | 3,525 | 3,650 | 3,490 | 3,605 | 421,700 | 3,605 |
| 2021-10-12 | 3,550 | 3,575 | 3,455 | 3,460 | 289,700 | 3,460 |
| 2021-10-11 | 3,625 | 3,625 | 3,570 | 3,620 | 159,300 | 3,620 |
| 2021-10-08 | 3,665 | 3,675 | 3,620 | 3,620 | 151,400 | 3,620 |
| 2021-10-07 | 3,665 | 3,680 | 3,595 | 3,605 | 143,400 | 3,605 |
| 2021-10-06 | 3,700 | 3,705 | 3,620 | 3,660 | 198,700 | 3,660 |
| 2021-10-05 | 3,630 | 3,680 | 3,590 | 3,630 | 182,700 | 3,630 |
| 2021-10-04 | 3,680 | 3,690 | 3,635 | 3,690 | 118,400 | 3,690 |
| 2021-10-01 | 3,675 | 3,675 | 3,600 | 3,610 | 132,900 | 3,610 |
| 2021-09-30 | 3,745 | 3,800 | 3,705 | 3,730 | 140,600 | 3,730 |
| 2021-09-29 | 3,740 | 3,760 | 3,695 | 3,760 | 212,800 | 3,760 |
| 2021-09-28 | 3,745 | 3,780 | 3,720 | 3,780 | 205,900 | 3,780 |
| 2021-09-27 | 3,720 | 3,740 | 3,705 | 3,720 | 147,700 | 3,720 |
| 2021-09-24 | 3,700 | 3,705 | 3,675 | 3,695 | 149,200 | 3,695 |
| 2021-09-22 | 3,610 | 3,630 | 3,585 | 3,610 | 120,600 | 3,610 |
| 2021-09-21 | 3,550 | 3,600 | 3,515 | 3,590 | 148,600 | 3,590 |
| 2021-09-17 | 3,630 | 3,645 | 3,605 | 3,630 | 272,000 | 3,630 |
| 2021-09-16 | 3,670 | 3,670 | 3,590 | 3,615 | 196,400 | 3,615 |
| 2021-09-15 | 3,655 | 3,660 | 3,605 | 3,620 | 117,800 | 3,620 |
| 2021-09-14 | 3,695 | 3,705 | 3,645 | 3,695 | 173,400 | 3,695 |
| 2021-09-13 | 3,680 | 3,685 | 3,640 | 3,685 | 139,600 | 3,685 |
| 2021-09-10 | 3,660 | 3,710 | 3,650 | 3,670 | 141,400 | 3,670 |
| 2021-09-09 | 3,655 | 3,695 | 3,625 | 3,640 | 102,200 | 3,640 |
| 2021-09-08 | 3,680 | 3,705 | 3,675 | 3,700 | 152,200 | 3,700 |
| 2021-09-07 | 3,640 | 3,735 | 3,640 | 3,730 | 161,500 | 3,730 |
| 2021-09-06 | 3,640 | 3,650 | 3,605 | 3,630 | 116,300 | 3,630 |
| 2021-09-03 | 3,630 | 3,665 | 3,610 | 3,650 | 171,000 | 3,650 |
| 2021-09-02 | 3,635 | 3,670 | 3,615 | 3,635 | 129,900 | 3,635 |
| 2021-09-01 | 3,600 | 3,650 | 3,600 | 3,650 | 131,100 | 3,650 |
| 2021-08-31 | 3,550 | 3,605 | 3,515 | 3,585 | 164,100 | 3,585 |
| 2021-08-30 | 3,560 | 3,575 | 3,525 | 3,575 | 466,400 | 3,575 |
| 2021-08-27 | 3,590 | 3,600 | 3,515 | 3,555 | 1,307,000 | 3,555 |
| 2021-08-26 | 3,610 | 3,630 | 3,595 | 3,600 | 446,500 | 3,600 |
| 2021-08-25 | 3,620 | 3,635 | 3,600 | 3,610 | 159,600 | 3,610 |
| 2021-08-24 | 3,610 | 3,615 | 3,570 | 3,600 | 152,400 | 3,600 |
| 2021-08-23 | 3,595 | 3,625 | 3,585 | 3,600 | 141,600 | 3,600 |
| 2021-08-20 | 3,590 | 3,600 | 3,550 | 3,560 | 208,700 | 3,560 |
| 2021-08-19 | 3,605 | 3,605 | 3,550 | 3,555 | 113,300 | 3,555 |
| 2021-08-18 | 3,580 | 3,615 | 3,560 | 3,590 | 119,100 | 3,590 |
| 2021-08-17 | 3,640 | 3,650 | 3,600 | 3,610 | 124,200 | 3,610 |
| 2021-08-16 | 3,675 | 3,685 | 3,610 | 3,630 | 140,800 | 3,630 |
| 2021-08-13 | 3,675 | 3,690 | 3,660 | 3,675 | 99,600 | 3,675 |
| 2021-08-12 | 3,740 | 3,795 | 3,655 | 3,660 | 90,200 | 3,660 |
| 2021-08-11 | 3,665 | 3,710 | 3,660 | 3,695 | 113,000 | 3,695 |
| 2021-08-10 | 3,630 | 3,685 | 3,625 | 3,635 | 100,900 | 3,635 |
| 2021-08-06 | 3,635 | 3,655 | 3,595 | 3,610 | 126,200 | 3,610 |
| 2021-08-05 | 3,700 | 3,735 | 3,635 | 3,655 | 155,000 | 3,655 |
| 2021-08-04 | 3,740 | 3,755 | 3,690 | 3,695 | 185,300 | 3,695 |
| 2021-08-03 | 3,775 | 3,815 | 3,770 | 3,775 | 59,400 | 3,775 |
| 2021-08-02 | 3,760 | 3,840 | 3,755 | 3,815 | 102,500 | 3,815 |
| 2021-07-30 | 3,770 | 3,780 | 3,735 | 3,735 | 102,000 | 3,735 |
| 2021-07-29 | 3,780 | 3,810 | 3,765 | 3,795 | 106,200 | 3,795 |
| 2021-07-28 | 3,805 | 3,815 | 3,780 | 3,795 | 123,800 | 3,795 |
| 2021-07-27 | 3,850 | 3,870 | 3,825 | 3,865 | 106,200 | 3,865 |
| 2021-07-26 | 3,845 | 3,895 | 3,790 | 3,870 | 148,500 | 3,870 |
| 2021-07-21 | 3,855 | 3,885 | 3,780 | 3,810 | 156,800 | 3,810 |
| 2021-07-20 | 3,800 | 3,820 | 3,755 | 3,805 | 137,900 | 3,805 |
| 2021-07-19 | 3,835 | 3,870 | 3,790 | 3,850 | 140,900 | 3,850 |
| 2021-07-16 | 3,975 | 3,985 | 3,860 | 3,860 | 167,600 | 3,860 |
| 2021-07-15 | 4,200 | 4,240 | 3,980 | 3,985 | 220,400 | 3,985 |
| 2021-07-14 | 4,170 | 4,335 | 4,165 | 4,200 | 361,300 | 4,200 |
| 2021-07-13 | 4,140 | 4,160 | 4,105 | 4,145 | 115,700 | 4,145 |
| 2021-07-12 | 4,070 | 4,115 | 4,045 | 4,095 | 133,400 | 4,095 |
| 2021-07-09 | 3,970 | 4,025 | 3,920 | 4,005 | 138,100 | 4,005 |
| 2021-07-08 | 4,080 | 4,095 | 4,025 | 4,025 | 83,800 | 4,025 |
| 2021-07-07 | 4,080 | 4,125 | 4,060 | 4,075 | 95,600 | 4,075 |
| 2021-07-06 | 4,145 | 4,160 | 4,120 | 4,145 | 44,900 | 4,145 |
| 2021-07-05 | 4,150 | 4,165 | 4,130 | 4,140 | 72,000 | 4,140 |
| 2021-07-02 | 4,190 | 4,220 | 4,145 | 4,150 | 57,600 | 4,150 |
| 2021-07-01 | 4,170 | 4,180 | 4,120 | 4,170 | 80,200 | 4,170 |
| 2021-06-30 | 4,200 | 4,205 | 4,160 | 4,180 | 86,800 | 4,180 |
| 2021-06-29 | 4,160 | 4,180 | 4,120 | 4,160 | 86,100 | 4,160 |
| 2021-06-28 | 4,230 | 4,230 | 4,170 | 4,195 | 52,200 | 4,195 |
| 2021-06-25 | 4,230 | 4,230 | 4,180 | 4,200 | 41,100 | 4,200 |
| 2021-06-24 | 4,160 | 4,210 | 4,160 | 4,200 | 52,100 | 4,200 |
| 2021-06-23 | 4,195 | 4,235 | 4,175 | 4,185 | 59,300 | 4,185 |
| 2021-06-22 | 4,175 | 4,220 | 4,140 | 4,185 | 58,300 | 4,185 |
| 2021-06-21 | 4,100 | 4,100 | 4,055 | 4,060 | 98,000 | 4,060 |
| 2021-06-18 | 4,215 | 4,240 | 4,165 | 4,170 | 84,000 | 4,170 |
| 2021-06-17 | 4,260 | 4,260 | 4,185 | 4,195 | 47,400 | 4,195 |
| 2021-06-16 | 4,200 | 4,285 | 4,200 | 4,260 | 77,000 | 4,260 |
| 2021-06-15 | 4,190 | 4,220 | 4,180 | 4,215 | 86,100 | 4,215 |
| 2021-06-14 | 4,220 | 4,230 | 4,175 | 4,190 | 58,900 | 4,190 |
| 2021-06-11 | 4,270 | 4,270 | 4,190 | 4,195 | 105,500 | 4,195 |
| 2021-06-10 | 4,260 | 4,260 | 4,210 | 4,230 | 70,800 | 4,230 |
| 2021-06-09 | 4,295 | 4,310 | 4,260 | 4,260 | 54,500 | 4,260 |
| 2021-06-08 | 4,260 | 4,290 | 4,235 | 4,270 | 58,000 | 4,270 |
| 2021-06-07 | 4,290 | 4,290 | 4,220 | 4,265 | 71,300 | 4,265 |
| 2021-06-04 | 4,265 | 4,340 | 4,235 | 4,305 | 112,000 | 4,305 |
| 2021-06-03 | 4,245 | 4,335 | 4,220 | 4,265 | 147,500 | 4,265 |
| 2021-06-02 | 4,160 | 4,205 | 4,110 | 4,190 | 111,600 | 4,190 |
| 2021-06-01 | 4,135 | 4,160 | 4,100 | 4,150 | 87,300 | 4,150 |
| 2021-05-31 | 4,115 | 4,155 | 4,080 | 4,095 | 140,200 | 4,095 |
| 2021-05-28 | 4,145 | 4,195 | 4,130 | 4,165 | 111,000 | 4,165 |
| 2021-05-27 | 4,135 | 4,170 | 4,100 | 4,110 | 428,800 | 4,110 |
| 2021-05-26 | 4,205 | 4,205 | 4,145 | 4,170 | 95,700 | 4,170 |
| 2021-05-25 | 4,245 | 4,270 | 4,205 | 4,250 | 110,000 | 4,250 |
| 2021-05-24 | 4,265 | 4,345 | 4,265 | 4,310 | 89,600 | 4,310 |
| 2021-05-21 | 4,225 | 4,305 | 4,225 | 4,300 | 84,500 | 4,300 |
| 2021-05-20 | 4,250 | 4,280 | 4,240 | 4,240 | 75,400 | 4,240 |
| 2021-05-19 | 4,235 | 4,275 | 4,205 | 4,260 | 90,400 | 4,260 |
| 2021-05-18 | 4,160 | 4,265 | 4,160 | 4,265 | 108,400 | 4,265 |
| 2021-05-17 | 4,280 | 4,310 | 4,200 | 4,200 | 110,500 | 4,200 |
| 2021-05-14 | 4,165 | 4,275 | 4,155 | 4,230 | 92,400 | 4,230 |
| 2021-05-13 | 4,205 | 4,245 | 4,145 | 4,165 | 65,300 | 4,165 |
| 2021-05-12 | 4,290 | 4,290 | 4,200 | 4,215 | 78,200 | 4,215 |
| 2021-05-11 | 4,370 | 4,400 | 4,285 | 4,290 | 87,000 | 4,290 |
| 2021-05-10 | 4,395 | 4,400 | 4,365 | 4,375 | 43,700 | 4,375 |
| 2021-05-07 | 4,400 | 4,450 | 4,380 | 4,400 | 63,300 | 4,400 |
| 2021-05-06 | 4,380 | 4,490 | 4,370 | 4,400 | 97,900 | 4,400 |
| 2021-04-30 | 4,350 | 4,390 | 4,335 | 4,345 | 104,500 | 4,345 |
| 2021-04-28 | 4,415 | 4,420 | 4,320 | 4,325 | 86,900 | 4,325 |
| 2021-04-27 | 4,395 | 4,395 | 4,355 | 4,365 | 68,500 | 4,365 |
| 2021-04-26 | 4,450 | 4,455 | 4,385 | 4,410 | 66,800 | 4,410 |
| 2021-04-23 | 4,350 | 4,485 | 4,350 | 4,460 | 120,700 | 4,460 |
| 2021-04-22 | 4,410 | 4,460 | 4,375 | 4,415 | 120,900 | 4,415 |
| 2021-04-21 | 4,445 | 4,475 | 4,305 | 4,385 | 136,600 | 4,385 |
| 2021-04-20 | 4,555 | 4,555 | 4,460 | 4,495 | 139,100 | 4,495 |
| 2021-04-19 | 4,625 | 4,690 | 4,585 | 4,595 | 159,800 | 4,595 |
| 2021-04-16 | 4,635 | 4,700 | 4,610 | 4,690 | 94,200 | 4,690 |
| 2021-04-15 | 4,700 | 4,790 | 4,585 | 4,585 | 180,100 | 4,585 |
| 2021-04-14 | 4,415 | 4,670 | 4,400 | 4,645 | 330,800 | 4,645 |
| 2021-04-13 | 4,300 | 4,370 | 4,290 | 4,355 | 119,700 | 4,355 |
| 2021-04-12 | 4,300 | 4,325 | 4,250 | 4,265 | 91,500 | 4,265 |
| 2021-04-09 | 4,235 | 4,350 | 4,230 | 4,320 | 137,700 | 4,320 |
| 2021-04-08 | 4,295 | 4,295 | 4,240 | 4,275 | 76,700 | 4,275 |
| 2021-04-07 | 4,240 | 4,320 | 4,235 | 4,310 | 150,600 | 4,310 |
| 2021-04-06 | 4,285 | 4,330 | 4,225 | 4,240 | 98,100 | 4,240 |
| 2021-04-05 | 4,240 | 4,250 | 4,205 | 4,225 | 167,800 | 4,225 |
| 2021-04-02 | 4,250 | 4,270 | 4,190 | 4,245 | 101,000 | 4,245 |
| 2021-04-01 | 4,305 | 4,335 | 4,175 | 4,200 | 182,100 | 4,200 |
| 2021-03-31 | 4,425 | 4,435 | 4,330 | 4,335 | 156,300 | 4,335 |
| 2021-03-30 | 4,475 | 4,475 | 4,370 | 4,465 | 121,100 | 4,465 |
| 2021-03-29 | 4,590 | 4,590 | 4,415 | 4,480 | 175,600 | 4,480 |
| 2021-03-26 | 4,565 | 4,580 | 4,515 | 4,545 | 109,200 | 4,545 |
| 2021-03-25 | 4,505 | 4,590 | 4,505 | 4,560 | 120,500 | 4,560 |
| 2021-03-24 | 4,550 | 4,585 | 4,475 | 4,505 | 122,100 | 4,505 |
| 2021-03-23 | 4,630 | 4,665 | 4,595 | 4,595 | 79,900 | 4,595 |
| 2021-03-22 | 4,600 | 4,655 | 4,570 | 4,625 | 137,700 | 4,625 |
| 2021-03-19 | 4,535 | 4,665 | 4,525 | 4,655 | 226,700 | 4,655 |
| 2021-03-18 | 4,495 | 4,555 | 4,475 | 4,550 | 175,400 | 4,550 |
| 2021-03-17 | 4,325 | 4,435 | 4,315 | 4,435 | 132,000 | 4,435 |
| 2021-03-16 | 4,300 | 4,380 | 4,275 | 4,375 | 200,700 | 4,375 |
| 2021-03-15 | 4,140 | 4,235 | 4,125 | 4,220 | 168,100 | 4,220 |
| 2021-03-12 | 4,065 | 4,160 | 4,015 | 4,140 | 174,300 | 4,140 |
| 2021-03-11 | 4,060 | 4,100 | 4,025 | 4,050 | 186,000 | 4,050 |
| 2021-03-10 | 4,035 | 4,035 | 3,965 | 4,005 | 103,400 | 4,005 |
| 2021-03-09 | 4,075 | 4,075 | 4,030 | 4,065 | 93,400 | 4,065 |
| 2021-03-08 | 4,100 | 4,105 | 4,015 | 4,035 | 80,900 | 4,035 |
| 2021-03-05 | 4,000 | 4,050 | 3,985 | 4,050 | 131,800 | 4,050 |
| 2021-03-04 | 3,940 | 3,985 | 3,930 | 3,985 | 101,200 | 3,985 |
| 2021-03-03 | 3,920 | 3,950 | 3,865 | 3,950 | 135,300 | 3,950 |
| 2021-03-02 | 4,065 | 4,065 | 3,890 | 3,930 | 122,900 | 3,930 |
| 2021-03-01 | 4,005 | 4,050 | 3,985 | 4,035 | 124,200 | 4,035 |
| 2021-02-26 | 3,935 | 3,975 | 3,930 | 3,935 | 193,800 | 3,935 |
| 2021-02-25 | 3,935 | 3,990 | 3,890 | 3,955 | 284,100 | 3,955 |
| 2021-02-24 | 3,915 | 4,010 | 3,890 | 3,955 | 808,700 | 3,955 |
| 2021-02-22 | 3,980 | 3,980 | 3,900 | 3,910 | 230,900 | 3,910 |
| 2021-02-19 | 3,930 | 3,950 | 3,890 | 3,925 | 187,900 | 3,925 |
| 2021-02-18 | 4,030 | 4,040 | 3,930 | 3,930 | 127,800 | 3,930 |
| 2021-02-17 | 4,045 | 4,095 | 4,020 | 4,025 | 86,300 | 4,025 |
| 2021-02-16 | 4,080 | 4,090 | 4,005 | 4,025 | 94,500 | 4,025 |
| 2021-02-15 | 4,060 | 4,080 | 4,025 | 4,045 | 122,800 | 4,045 |
| 2021-02-12 | 3,990 | 4,030 | 3,975 | 4,015 | 108,500 | 4,015 |
| 2021-02-10 | 4,015 | 4,035 | 3,985 | 3,990 | 70,300 | 3,990 |
| 2021-02-09 | 4,000 | 4,045 | 3,960 | 4,010 | 133,500 | 4,010 |
| 2021-02-08 | 3,940 | 4,050 | 3,935 | 4,050 | 126,300 | 4,050 |
| 2021-02-05 | 3,900 | 3,935 | 3,855 | 3,920 | 124,300 | 3,920 |
| 2021-02-04 | 3,785 | 3,870 | 3,785 | 3,830 | 136,300 | 3,830 |
| 2021-02-03 | 3,810 | 3,850 | 3,785 | 3,790 | 107,800 | 3,790 |
| 2021-02-02 | 3,780 | 3,825 | 3,730 | 3,740 | 120,300 | 3,740 |
| 2021-02-01 | 3,785 | 3,855 | 3,770 | 3,810 | 152,400 | 3,810 |
| 2021-01-29 | 3,740 | 3,800 | 3,735 | 3,750 | 132,600 | 3,750 |
| 2021-01-28 | 3,660 | 3,770 | 3,660 | 3,755 | 147,000 | 3,755 |
| 2021-01-27 | 3,735 | 3,755 | 3,710 | 3,735 | 129,300 | 3,735 |
| 2021-01-26 | 3,780 | 3,805 | 3,705 | 3,705 | 135,700 | 3,705 |
| 2021-01-25 | 3,715 | 3,775 | 3,705 | 3,755 | 102,500 | 3,755 |
| 2021-01-22 | 3,735 | 3,770 | 3,695 | 3,705 | 164,500 | 3,705 |
| 2021-01-21 | 3,630 | 3,680 | 3,620 | 3,645 | 94,800 | 3,645 |
| 2021-01-20 | 3,640 | 3,640 | 3,595 | 3,615 | 111,400 | 3,615 |
| 2021-01-19 | 3,750 | 3,755 | 3,640 | 3,640 | 133,600 | 3,640 |
| 2021-01-18 | 3,800 | 3,810 | 3,735 | 3,740 | 77,200 | 3,740 |
| 2021-01-15 | 3,865 | 3,875 | 3,800 | 3,810 | 151,200 | 3,810 |
| 2021-01-14 | 3,760 | 3,870 | 3,755 | 3,865 | 161,200 | 3,865 |
| 2021-01-13 | 3,820 | 3,835 | 3,750 | 3,780 | 135,200 | 3,780 |
| 2021-01-12 | 3,855 | 3,870 | 3,730 | 3,820 | 279,000 | 3,820 |
| 2021-01-08 | 3,820 | 3,975 | 3,810 | 3,925 | 331,000 | 3,925 |
| 2021-01-07 | 3,705 | 3,795 | 3,705 | 3,750 | 198,000 | 3,750 |
| 2021-01-06 | 3,585 | 3,695 | 3,575 | 3,685 | 125,700 | 3,685 |
| 2021-01-05 | 3,645 | 3,645 | 3,590 | 3,590 | 90,200 | 3,590 |
| 2021-01-04 | 3,710 | 3,710 | 3,625 | 3,655 | 88,300 | 3,655 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
