2670 (株)エービーシー・マート 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 | 4,945 | 4,960 | 4,885 | 4,930 | 190,200 | 1,643.33 |
| 2021-12-29 | 4,920 | 4,975 | 4,915 | 4,930 | 195,700 | 1,643.33 |
| 2021-12-28 | 4,825 | 4,910 | 4,825 | 4,910 | 256,900 | 1,636.67 |
| 2021-12-27 | 4,940 | 4,955 | 4,855 | 4,875 | 284,100 | 1,625 |
| 2021-12-24 | 4,965 | 4,975 | 4,905 | 4,935 | 159,800 | 1,645 |
| 2021-12-23 | 4,950 | 4,985 | 4,940 | 4,945 | 138,200 | 1,648.33 |
| 2021-12-22 | 4,980 | 5,020 | 4,940 | 5,000 | 207,200 | 1,666.67 |
| 2021-12-21 | 4,920 | 4,975 | 4,885 | 4,915 | 314,100 | 1,638.33 |
| 2021-12-20 | 4,990 | 5,010 | 4,910 | 4,915 | 285,100 | 1,638.33 |
| 2021-12-17 | 5,050 | 5,090 | 4,925 | 4,985 | 571,500 | 1,661.67 |
| 2021-12-16 | 5,210 | 5,220 | 5,100 | 5,120 | 264,600 | 1,706.67 |
| 2021-12-15 | 5,170 | 5,220 | 5,140 | 5,170 | 211,800 | 1,723.33 |
| 2021-12-14 | 5,240 | 5,240 | 5,150 | 5,180 | 295,500 | 1,726.67 |
| 2021-12-13 | 5,340 | 5,350 | 5,250 | 5,300 | 140,900 | 1,766.67 |
| 2021-12-10 | 5,360 | 5,380 | 5,270 | 5,290 | 212,500 | 1,763.33 |
| 2021-12-09 | 5,370 | 5,410 | 5,320 | 5,390 | 228,300 | 1,796.67 |
| 2021-12-08 | 5,390 | 5,460 | 5,370 | 5,410 | 336,300 | 1,803.33 |
| 2021-12-07 | 5,270 | 5,380 | 5,230 | 5,330 | 508,100 | 1,776.67 |
| 2021-12-06 | 5,300 | 5,320 | 5,210 | 5,230 | 296,500 | 1,743.33 |
| 2021-12-03 | 5,230 | 5,320 | 5,150 | 5,290 | 529,700 | 1,763.33 |
| 2021-12-02 | 5,400 | 5,420 | 5,200 | 5,220 | 682,100 | 1,740 |
| 2021-12-01 | 5,440 | 5,520 | 5,370 | 5,470 | 920,400 | 1,823.33 |
| 2021-11-30 | 5,340 | 5,430 | 5,280 | 5,340 | 5,023,800 | 1,780 |
| 2021-11-29 | 5,370 | 5,400 | 5,300 | 5,310 | 748,100 | 1,770 |
| 2021-11-26 | 5,550 | 5,550 | 5,400 | 5,440 | 517,400 | 1,813.33 |
| 2021-11-25 | 5,570 | 5,620 | 5,500 | 5,570 | 440,600 | 1,856.67 |
| 2021-11-24 | 5,570 | 5,760 | 5,570 | 5,620 | 791,400 | 1,873.33 |
| 2021-11-22 | 5,470 | 5,600 | 5,470 | 5,540 | 461,600 | 1,846.67 |
| 2021-11-19 | 5,560 | 5,670 | 5,560 | 5,560 | 613,100 | 1,853.33 |
| 2021-11-18 | 5,570 | 5,690 | 5,550 | 5,660 | 364,100 | 1,886.67 |
| 2021-11-17 | 5,700 | 5,750 | 5,650 | 5,670 | 381,800 | 1,890 |
| 2021-11-16 | 5,710 | 5,790 | 5,680 | 5,700 | 312,500 | 1,900 |
| 2021-11-15 | 5,710 | 5,770 | 5,660 | 5,670 | 392,800 | 1,890 |
| 2021-11-12 | 5,560 | 5,770 | 5,560 | 5,700 | 749,200 | 1,900 |
| 2021-11-11 | 5,460 | 5,590 | 5,450 | 5,560 | 283,400 | 1,853.33 |
| 2021-11-10 | 5,500 | 5,540 | 5,490 | 5,510 | 269,400 | 1,836.67 |
| 2021-11-09 | 5,530 | 5,610 | 5,490 | 5,520 | 415,300 | 1,840 |
| 2021-11-08 | 5,710 | 5,740 | 5,620 | 5,630 | 231,600 | 1,876.67 |
| 2021-11-05 | 5,560 | 5,650 | 5,550 | 5,630 | 294,000 | 1,876.67 |
| 2021-11-04 | 5,780 | 5,780 | 5,600 | 5,630 | 527,700 | 1,876.67 |
| 2021-11-02 | 5,580 | 5,580 | 5,460 | 5,480 | 264,600 | 1,826.67 |
| 2021-11-01 | 5,510 | 5,610 | 5,500 | 5,580 | 279,200 | 1,860 |
| 2021-10-29 | 5,460 | 5,490 | 5,410 | 5,450 | 175,100 | 1,816.67 |
| 2021-10-28 | 5,500 | 5,530 | 5,450 | 5,490 | 229,000 | 1,830 |
| 2021-10-27 | 5,540 | 5,620 | 5,520 | 5,530 | 244,900 | 1,843.33 |
| 2021-10-26 | 5,530 | 5,550 | 5,480 | 5,490 | 245,100 | 1,830 |
| 2021-10-25 | 5,570 | 5,580 | 5,450 | 5,470 | 279,200 | 1,823.33 |
| 2021-10-22 | 5,650 | 5,710 | 5,620 | 5,620 | 237,200 | 1,873.33 |
| 2021-10-21 | 5,700 | 5,760 | 5,640 | 5,650 | 427,200 | 1,883.33 |
| 2021-10-20 | 5,730 | 5,770 | 5,630 | 5,630 | 613,300 | 1,876.67 |
| 2021-10-19 | 5,830 | 5,830 | 5,690 | 5,740 | 351,200 | 1,913.33 |
| 2021-10-18 | 6,000 | 6,000 | 5,750 | 5,770 | 361,300 | 1,923.33 |
| 2021-10-15 | 5,970 | 6,050 | 5,910 | 5,990 | 225,100 | 1,996.67 |
| 2021-10-14 | 5,960 | 6,120 | 5,900 | 5,980 | 336,700 | 1,993.33 |
| 2021-10-13 | 6,030 | 6,120 | 6,030 | 6,050 | 254,600 | 2,016.67 |
| 2021-10-12 | 6,230 | 6,230 | 6,020 | 6,040 | 218,000 | 2,013.33 |
| 2021-10-11 | 6,180 | 6,330 | 6,150 | 6,290 | 169,200 | 2,096.67 |
| 2021-10-08 | 6,100 | 6,220 | 6,060 | 6,160 | 179,300 | 2,053.33 |
| 2021-10-07 | 6,140 | 6,190 | 6,050 | 6,070 | 168,400 | 2,023.33 |
| 2021-10-06 | 6,190 | 6,240 | 6,110 | 6,120 | 289,000 | 2,040 |
| 2021-10-05 | 6,150 | 6,220 | 6,000 | 6,120 | 302,000 | 2,040 |
| 2021-10-04 | 6,240 | 6,290 | 6,160 | 6,250 | 289,600 | 2,083.33 |
| 2021-10-01 | 6,280 | 6,300 | 6,050 | 6,100 | 280,300 | 2,033.33 |
| 2021-09-30 | 6,240 | 6,410 | 6,220 | 6,330 | 299,800 | 2,110 |
| 2021-09-29 | 6,190 | 6,290 | 6,120 | 6,280 | 285,400 | 2,093.33 |
| 2021-09-28 | 6,260 | 6,300 | 6,170 | 6,220 | 231,900 | 2,073.33 |
| 2021-09-27 | 6,100 | 6,240 | 6,080 | 6,200 | 285,300 | 2,066.67 |
| 2021-09-24 | 5,950 | 6,080 | 5,950 | 6,050 | 267,000 | 2,016.67 |
| 2021-09-22 | 5,860 | 5,940 | 5,820 | 5,850 | 212,200 | 1,950 |
| 2021-09-21 | 5,770 | 5,890 | 5,710 | 5,850 | 233,200 | 1,950 |
| 2021-09-17 | 5,910 | 5,910 | 5,820 | 5,850 | 262,600 | 1,950 |
| 2021-09-16 | 5,900 | 5,910 | 5,860 | 5,900 | 155,700 | 1,966.67 |
| 2021-09-15 | 5,940 | 5,950 | 5,820 | 5,850 | 200,900 | 1,950 |
| 2021-09-14 | 5,950 | 5,990 | 5,910 | 5,980 | 154,500 | 1,993.33 |
| 2021-09-13 | 5,960 | 5,960 | 5,880 | 5,950 | 92,900 | 1,983.33 |
| 2021-09-10 | 5,930 | 5,970 | 5,910 | 5,950 | 134,900 | 1,983.33 |
| 2021-09-09 | 5,870 | 5,930 | 5,870 | 5,920 | 137,800 | 1,973.33 |
| 2021-09-08 | 5,880 | 5,970 | 5,870 | 5,950 | 208,600 | 1,983.33 |
| 2021-09-07 | 6,000 | 6,040 | 5,970 | 5,970 | 160,600 | 1,990 |
| 2021-09-06 | 5,890 | 5,960 | 5,870 | 5,940 | 188,200 | 1,980 |
| 2021-09-03 | 5,780 | 5,910 | 5,770 | 5,890 | 292,000 | 1,963.33 |
| 2021-09-02 | 5,870 | 5,920 | 5,810 | 5,830 | 283,800 | 1,943.33 |
| 2021-09-01 | 5,960 | 5,990 | 5,900 | 5,940 | 187,100 | 1,980 |
| 2021-08-31 | 5,910 | 5,930 | 5,840 | 5,890 | 185,100 | 1,963.33 |
| 2021-08-30 | 5,880 | 5,920 | 5,800 | 5,920 | 186,400 | 1,973.33 |
| 2021-08-27 | 5,940 | 6,010 | 5,930 | 5,960 | 214,000 | 1,986.67 |
| 2021-08-26 | 6,020 | 6,060 | 5,970 | 5,990 | 104,600 | 1,996.67 |
| 2021-08-25 | 5,890 | 5,980 | 5,860 | 5,920 | 118,000 | 1,973.33 |
| 2021-08-24 | 5,890 | 5,950 | 5,870 | 5,920 | 87,900 | 1,973.33 |
| 2021-08-23 | 5,950 | 5,960 | 5,880 | 5,910 | 100,800 | 1,970 |
| 2021-08-20 | 5,860 | 6,010 | 5,850 | 5,870 | 150,800 | 1,956.67 |
| 2021-08-19 | 5,820 | 5,880 | 5,750 | 5,850 | 221,400 | 1,950 |
| 2021-08-18 | 6,010 | 6,010 | 5,920 | 5,920 | 198,100 | 1,973.33 |
| 2021-08-17 | 6,090 | 6,120 | 5,980 | 6,020 | 141,700 | 2,006.67 |
| 2021-08-16 | 6,190 | 6,190 | 6,070 | 6,080 | 189,500 | 2,026.67 |
| 2021-08-13 | 6,290 | 6,370 | 6,230 | 6,250 | 112,700 | 2,083.33 |
| 2021-08-12 | 6,410 | 6,420 | 6,300 | 6,300 | 94,700 | 2,100 |
| 2021-08-11 | 6,280 | 6,380 | 6,280 | 6,370 | 86,700 | 2,123.33 |
| 2021-08-10 | 6,270 | 6,350 | 6,220 | 6,290 | 104,300 | 2,096.67 |
| 2021-08-06 | 6,260 | 6,290 | 6,200 | 6,240 | 116,500 | 2,080 |
| 2021-08-05 | 6,250 | 6,300 | 6,200 | 6,290 | 121,700 | 2,096.67 |
| 2021-08-04 | 6,240 | 6,410 | 6,210 | 6,320 | 255,300 | 2,106.67 |
| 2021-08-03 | 6,100 | 6,230 | 6,080 | 6,140 | 148,100 | 2,046.67 |
| 2021-08-02 | 6,100 | 6,220 | 6,060 | 6,160 | 160,600 | 2,053.33 |
| 2021-07-30 | 6,010 | 6,060 | 5,960 | 6,020 | 260,100 | 2,006.67 |
| 2021-07-29 | 5,980 | 6,060 | 5,980 | 6,000 | 133,000 | 2,000 |
| 2021-07-28 | 6,060 | 6,100 | 6,000 | 6,020 | 156,000 | 2,006.67 |
| 2021-07-27 | 6,040 | 6,160 | 6,030 | 6,120 | 153,900 | 2,040 |
| 2021-07-26 | 6,090 | 6,110 | 6,000 | 6,020 | 189,500 | 2,006.67 |
| 2021-07-21 | 6,030 | 6,070 | 5,890 | 5,920 | 322,600 | 1,973.33 |
| 2021-07-20 | 5,950 | 6,010 | 5,930 | 5,950 | 186,500 | 1,983.33 |
| 2021-07-19 | 6,110 | 6,130 | 6,000 | 6,080 | 247,700 | 2,026.67 |
| 2021-07-16 | 6,260 | 6,260 | 6,150 | 6,150 | 238,400 | 2,050 |
| 2021-07-15 | 6,500 | 6,530 | 6,240 | 6,290 | 340,900 | 2,096.67 |
| 2021-07-14 | 6,390 | 6,490 | 6,340 | 6,400 | 315,900 | 2,133.33 |
| 2021-07-13 | 6,500 | 6,560 | 6,450 | 6,450 | 211,000 | 2,150 |
| 2021-07-12 | 6,360 | 6,470 | 6,360 | 6,410 | 173,900 | 2,136.67 |
| 2021-07-09 | 6,200 | 6,300 | 6,170 | 6,270 | 250,600 | 2,090 |
| 2021-07-08 | 6,410 | 6,410 | 6,270 | 6,270 | 152,100 | 2,090 |
| 2021-07-07 | 6,340 | 6,430 | 6,310 | 6,350 | 183,600 | 2,116.67 |
| 2021-07-06 | 6,400 | 6,460 | 6,370 | 6,390 | 124,700 | 2,130 |
| 2021-07-05 | 6,370 | 6,500 | 6,360 | 6,430 | 184,400 | 2,143.33 |
| 2021-07-02 | 6,420 | 6,480 | 6,370 | 6,400 | 213,400 | 2,133.33 |
| 2021-07-01 | 6,360 | 6,420 | 6,360 | 6,410 | 189,100 | 2,136.67 |
| 2021-06-30 | 6,480 | 6,500 | 6,330 | 6,370 | 209,000 | 2,123.33 |
| 2021-06-29 | 6,410 | 6,430 | 6,340 | 6,380 | 118,300 | 2,126.67 |
| 2021-06-28 | 6,430 | 6,480 | 6,410 | 6,460 | 94,000 | 2,153.33 |
| 2021-06-25 | 6,430 | 6,430 | 6,370 | 6,420 | 170,600 | 2,140 |
| 2021-06-24 | 6,360 | 6,470 | 6,320 | 6,410 | 160,800 | 2,136.67 |
| 2021-06-23 | 6,310 | 6,360 | 6,260 | 6,290 | 150,500 | 2,096.67 |
| 2021-06-22 | 6,330 | 6,340 | 6,240 | 6,310 | 176,700 | 2,103.33 |
| 2021-06-21 | 6,140 | 6,200 | 6,120 | 6,190 | 202,700 | 2,063.33 |
| 2021-06-18 | 6,320 | 6,450 | 6,270 | 6,280 | 235,500 | 2,093.33 |
| 2021-06-17 | 6,420 | 6,480 | 6,350 | 6,370 | 176,000 | 2,123.33 |
| 2021-06-16 | 6,400 | 6,550 | 6,380 | 6,430 | 158,000 | 2,143.33 |
| 2021-06-15 | 6,380 | 6,430 | 6,330 | 6,400 | 217,300 | 2,133.33 |
| 2021-06-14 | 6,520 | 6,530 | 6,320 | 6,380 | 188,300 | 2,126.67 |
| 2021-06-11 | 6,460 | 6,500 | 6,400 | 6,470 | 181,000 | 2,156.67 |
| 2021-06-10 | 6,540 | 6,560 | 6,390 | 6,460 | 229,500 | 2,153.33 |
| 2021-06-09 | 6,610 | 6,660 | 6,540 | 6,590 | 200,000 | 2,196.67 |
| 2021-06-08 | 6,560 | 6,630 | 6,490 | 6,610 | 266,900 | 2,203.33 |
| 2021-06-07 | 6,650 | 6,680 | 6,540 | 6,640 | 244,600 | 2,213.33 |
| 2021-06-04 | 6,560 | 6,680 | 6,500 | 6,650 | 291,200 | 2,216.67 |
| 2021-06-03 | 6,450 | 6,610 | 6,420 | 6,480 | 429,300 | 2,160 |
| 2021-06-02 | 6,320 | 6,400 | 6,270 | 6,380 | 271,800 | 2,126.67 |
| 2021-06-01 | 6,300 | 6,380 | 6,270 | 6,340 | 201,600 | 2,113.33 |
| 2021-05-31 | 6,320 | 6,370 | 6,230 | 6,250 | 202,700 | 2,083.33 |
| 2021-05-28 | 6,280 | 6,370 | 6,250 | 6,320 | 260,800 | 2,106.67 |
| 2021-05-27 | 6,170 | 6,290 | 6,080 | 6,190 | 443,100 | 2,063.33 |
| 2021-05-26 | 6,010 | 6,180 | 6,000 | 6,130 | 202,100 | 2,043.33 |
| 2021-05-25 | 6,060 | 6,090 | 6,010 | 6,040 | 137,900 | 2,013.33 |
| 2021-05-24 | 6,020 | 6,090 | 5,990 | 6,030 | 154,000 | 2,010 |
| 2021-05-21 | 5,930 | 6,050 | 5,920 | 6,040 | 138,500 | 2,013.33 |
| 2021-05-20 | 5,980 | 6,020 | 5,950 | 5,980 | 159,900 | 1,993.33 |
| 2021-05-19 | 6,000 | 6,070 | 5,960 | 6,070 | 197,300 | 2,023.33 |
| 2021-05-18 | 5,970 | 6,120 | 5,950 | 6,070 | 240,400 | 2,023.33 |
| 2021-05-17 | 6,020 | 6,040 | 5,840 | 5,930 | 271,200 | 1,976.67 |
| 2021-05-14 | 5,710 | 5,990 | 5,690 | 5,950 | 343,800 | 1,983.33 |
| 2021-05-13 | 5,830 | 5,850 | 5,620 | 5,640 | 249,400 | 1,880 |
| 2021-05-12 | 5,980 | 6,020 | 5,830 | 5,900 | 321,800 | 1,966.67 |
| 2021-05-11 | 5,930 | 6,120 | 5,910 | 6,050 | 244,100 | 2,016.67 |
| 2021-05-10 | 6,030 | 6,060 | 5,960 | 5,990 | 92,900 | 1,996.67 |
| 2021-05-07 | 6,000 | 6,090 | 5,960 | 6,030 | 158,900 | 2,010 |
| 2021-05-06 | 5,940 | 6,050 | 5,920 | 5,970 | 274,400 | 1,990 |
| 2021-04-30 | 5,990 | 6,030 | 5,830 | 5,850 | 312,100 | 1,950 |
| 2021-04-28 | 6,010 | 6,050 | 5,940 | 5,970 | 205,000 | 1,990 |
| 2021-04-27 | 6,000 | 6,040 | 5,980 | 6,030 | 220,300 | 2,010 |
| 2021-04-26 | 5,800 | 5,960 | 5,790 | 5,940 | 167,200 | 1,980 |
| 2021-04-23 | 5,910 | 5,910 | 5,770 | 5,850 | 232,700 | 1,950 |
| 2021-04-22 | 5,780 | 5,850 | 5,700 | 5,810 | 228,800 | 1,936.67 |
| 2021-04-21 | 5,830 | 5,850 | 5,740 | 5,750 | 260,800 | 1,916.67 |
| 2021-04-20 | 6,100 | 6,100 | 5,840 | 5,850 | 233,100 | 1,950 |
| 2021-04-19 | 6,040 | 6,100 | 6,020 | 6,080 | 156,200 | 2,026.67 |
| 2021-04-16 | 6,070 | 6,100 | 5,910 | 6,010 | 265,700 | 2,003.33 |
| 2021-04-15 | 5,970 | 6,140 | 5,970 | 6,030 | 467,100 | 2,010 |
| 2021-04-14 | 6,170 | 6,190 | 5,980 | 6,070 | 499,500 | 2,023.33 |
| 2021-04-13 | 6,240 | 6,470 | 6,220 | 6,270 | 448,900 | 2,090 |
| 2021-04-12 | 6,190 | 6,310 | 6,100 | 6,260 | 434,400 | 2,086.67 |
| 2021-04-09 | 6,130 | 6,190 | 6,070 | 6,090 | 139,300 | 2,030 |
| 2021-04-08 | 6,130 | 6,180 | 6,070 | 6,100 | 171,000 | 2,033.33 |
| 2021-04-07 | 6,150 | 6,170 | 6,070 | 6,130 | 137,400 | 2,043.33 |
| 2021-04-06 | 6,230 | 6,250 | 6,020 | 6,030 | 223,400 | 2,010 |
| 2021-04-05 | 6,070 | 6,170 | 6,040 | 6,140 | 114,500 | 2,046.67 |
| 2021-04-02 | 6,100 | 6,100 | 5,970 | 6,000 | 162,300 | 2,000 |
| 2021-04-01 | 6,210 | 6,230 | 6,020 | 6,040 | 246,800 | 2,013.33 |
| 2021-03-31 | 6,090 | 6,300 | 6,090 | 6,240 | 241,300 | 2,080 |
| 2021-03-30 | 6,240 | 6,240 | 6,120 | 6,170 | 273,200 | 2,056.67 |
| 2021-03-29 | 6,220 | 6,270 | 6,170 | 6,240 | 270,900 | 2,080 |
| 2021-03-26 | 6,360 | 6,360 | 6,260 | 6,260 | 189,900 | 2,086.67 |
| 2021-03-25 | 6,290 | 6,330 | 6,280 | 6,290 | 144,400 | 2,096.67 |
| 2021-03-24 | 6,460 | 6,460 | 6,240 | 6,290 | 168,300 | 2,096.67 |
| 2021-03-23 | 6,610 | 6,640 | 6,490 | 6,500 | 114,000 | 2,166.67 |
| 2021-03-22 | 6,550 | 6,630 | 6,520 | 6,600 | 141,500 | 2,200 |
| 2021-03-19 | 6,560 | 6,620 | 6,550 | 6,570 | 175,300 | 2,190 |
| 2021-03-18 | 6,530 | 6,560 | 6,470 | 6,540 | 172,400 | 2,180 |
| 2021-03-17 | 6,360 | 6,500 | 6,340 | 6,500 | 145,600 | 2,166.67 |
| 2021-03-16 | 6,330 | 6,400 | 6,330 | 6,380 | 131,000 | 2,126.67 |
| 2021-03-15 | 6,230 | 6,370 | 6,220 | 6,370 | 117,200 | 2,123.33 |
| 2021-03-12 | 6,390 | 6,390 | 6,210 | 6,240 | 224,600 | 2,080 |
| 2021-03-11 | 6,490 | 6,490 | 6,290 | 6,380 | 187,000 | 2,126.67 |
| 2021-03-10 | 6,450 | 6,530 | 6,400 | 6,440 | 205,200 | 2,146.67 |
| 2021-03-09 | 6,400 | 6,500 | 6,370 | 6,490 | 196,800 | 2,163.33 |
| 2021-03-08 | 6,400 | 6,400 | 6,260 | 6,300 | 126,100 | 2,100 |
| 2021-03-05 | 6,230 | 6,320 | 6,170 | 6,310 | 153,000 | 2,103.33 |
| 2021-03-04 | 6,190 | 6,250 | 6,130 | 6,230 | 203,000 | 2,076.67 |
| 2021-03-03 | 6,080 | 6,270 | 6,020 | 6,230 | 338,500 | 2,076.67 |
| 2021-03-02 | 6,120 | 6,170 | 5,970 | 6,010 | 249,100 | 2,003.33 |
| 2021-03-01 | 6,140 | 6,180 | 6,040 | 6,070 | 234,800 | 2,023.33 |
| 2021-02-26 | 6,000 | 6,100 | 5,930 | 6,060 | 403,400 | 2,020 |
| 2021-02-25 | 6,030 | 6,110 | 5,990 | 6,050 | 284,800 | 2,016.67 |
| 2021-02-24 | 6,140 | 6,160 | 6,040 | 6,050 | 385,700 | 2,016.67 |
| 2021-02-22 | 6,180 | 6,210 | 6,110 | 6,130 | 183,100 | 2,043.33 |
| 2021-02-19 | 6,290 | 6,290 | 6,080 | 6,130 | 221,600 | 2,043.33 |
| 2021-02-18 | 6,270 | 6,410 | 6,270 | 6,310 | 237,000 | 2,103.33 |
| 2021-02-17 | 6,110 | 6,180 | 6,070 | 6,170 | 111,600 | 2,056.67 |
| 2021-02-16 | 6,220 | 6,240 | 6,070 | 6,090 | 164,100 | 2,030 |
| 2021-02-15 | 6,250 | 6,250 | 6,170 | 6,210 | 95,000 | 2,070 |
| 2021-02-12 | 6,270 | 6,310 | 6,210 | 6,230 | 148,100 | 2,076.67 |
| 2021-02-10 | 6,270 | 6,310 | 6,200 | 6,250 | 193,800 | 2,083.33 |
| 2021-02-09 | 6,400 | 6,530 | 6,280 | 6,300 | 270,600 | 2,100 |
| 2021-02-08 | 6,380 | 6,510 | 6,380 | 6,470 | 330,400 | 2,156.67 |
| 2021-02-05 | 6,180 | 6,410 | 6,150 | 6,380 | 281,400 | 2,126.67 |
| 2021-02-04 | 6,100 | 6,140 | 6,070 | 6,100 | 160,900 | 2,033.33 |
| 2021-02-03 | 6,010 | 6,090 | 5,950 | 6,080 | 186,200 | 2,026.67 |
| 2021-02-02 | 5,920 | 5,990 | 5,910 | 5,940 | 120,900 | 1,980 |
| 2021-02-01 | 5,900 | 5,970 | 5,890 | 5,910 | 153,200 | 1,970 |
| 2021-01-29 | 5,970 | 6,070 | 5,910 | 5,950 | 284,000 | 1,983.33 |
| 2021-01-28 | 5,910 | 5,990 | 5,890 | 5,990 | 226,400 | 1,996.67 |
| 2021-01-27 | 6,000 | 6,040 | 5,860 | 5,930 | 338,200 | 1,976.67 |
| 2021-01-26 | 5,970 | 6,040 | 5,940 | 6,000 | 248,400 | 2,000 |
| 2021-01-25 | 5,960 | 5,970 | 5,880 | 5,920 | 165,800 | 1,973.33 |
| 2021-01-22 | 5,760 | 5,930 | 5,720 | 5,900 | 317,500 | 1,966.67 |
| 2021-01-21 | 5,780 | 5,830 | 5,740 | 5,800 | 232,600 | 1,933.33 |
| 2021-01-20 | 5,610 | 5,710 | 5,590 | 5,700 | 249,700 | 1,900 |
| 2021-01-19 | 5,710 | 5,760 | 5,580 | 5,590 | 178,600 | 1,863.33 |
| 2021-01-18 | 5,860 | 5,870 | 5,700 | 5,750 | 207,000 | 1,916.67 |
| 2021-01-15 | 5,710 | 5,860 | 5,660 | 5,820 | 296,800 | 1,940 |
| 2021-01-14 | 5,650 | 5,830 | 5,610 | 5,720 | 488,300 | 1,906.67 |
| 2021-01-13 | 5,510 | 5,580 | 5,470 | 5,490 | 299,600 | 1,830 |
| 2021-01-12 | 5,630 | 5,690 | 5,520 | 5,520 | 247,800 | 1,840 |
| 2021-01-08 | 5,620 | 5,730 | 5,620 | 5,690 | 173,300 | 1,896.67 |
| 2021-01-07 | 5,650 | 5,690 | 5,580 | 5,660 | 174,700 | 1,886.67 |
| 2021-01-06 | 5,440 | 5,610 | 5,430 | 5,550 | 132,700 | 1,850 |
| 2021-01-05 | 5,500 | 5,540 | 5,470 | 5,500 | 163,800 | 1,833.33 |
| 2021-01-04 | 5,700 | 5,710 | 5,570 | 5,620 | 136,900 | 1,873.33 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
