3836 (株)アバントグループ 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 | 1,220 | 1,224 | 1,196 | 1,199 | 22,300 | 1,199 |
| 2021-12-29 | 1,195 | 1,232 | 1,195 | 1,224 | 44,800 | 1,224 |
| 2021-12-28 | 1,197 | 1,213 | 1,186 | 1,201 | 61,800 | 1,201 |
| 2021-12-27 | 1,214 | 1,214 | 1,180 | 1,186 | 59,300 | 1,186 |
| 2021-12-24 | 1,204 | 1,231 | 1,202 | 1,221 | 54,000 | 1,221 |
| 2021-12-23 | 1,210 | 1,224 | 1,202 | 1,211 | 53,400 | 1,211 |
| 2021-12-22 | 1,188 | 1,203 | 1,173 | 1,190 | 66,500 | 1,190 |
| 2021-12-21 | 1,179 | 1,197 | 1,166 | 1,180 | 74,300 | 1,180 |
| 2021-12-20 | 1,176 | 1,190 | 1,153 | 1,155 | 63,400 | 1,155 |
| 2021-12-17 | 1,220 | 1,220 | 1,174 | 1,182 | 77,300 | 1,182 |
| 2021-12-16 | 1,244 | 1,250 | 1,218 | 1,221 | 41,800 | 1,221 |
| 2021-12-15 | 1,238 | 1,250 | 1,220 | 1,220 | 53,100 | 1,220 |
| 2021-12-14 | 1,275 | 1,279 | 1,242 | 1,243 | 26,500 | 1,243 |
| 2021-12-13 | 1,310 | 1,314 | 1,276 | 1,286 | 47,400 | 1,286 |
| 2021-12-10 | 1,340 | 1,340 | 1,286 | 1,291 | 43,100 | 1,291 |
| 2021-12-09 | 1,351 | 1,366 | 1,332 | 1,345 | 41,300 | 1,345 |
| 2021-12-08 | 1,348 | 1,378 | 1,341 | 1,364 | 92,100 | 1,364 |
| 2021-12-07 | 1,272 | 1,325 | 1,271 | 1,319 | 108,500 | 1,319 |
| 2021-12-06 | 1,265 | 1,272 | 1,231 | 1,253 | 80,100 | 1,253 |
| 2021-12-03 | 1,241 | 1,281 | 1,237 | 1,276 | 111,800 | 1,276 |
| 2021-12-02 | 1,266 | 1,305 | 1,250 | 1,250 | 224,100 | 1,250 |
| 2021-12-01 | 1,340 | 1,341 | 1,296 | 1,296 | 140,800 | 1,296 |
| 2021-11-30 | 1,368 | 1,373 | 1,341 | 1,341 | 92,600 | 1,341 |
| 2021-11-29 | 1,350 | 1,366 | 1,335 | 1,338 | 80,200 | 1,338 |
| 2021-11-26 | 1,404 | 1,404 | 1,361 | 1,374 | 71,400 | 1,374 |
| 2021-11-25 | 1,382 | 1,394 | 1,354 | 1,380 | 64,200 | 1,380 |
| 2021-11-24 | 1,413 | 1,413 | 1,352 | 1,374 | 79,400 | 1,374 |
| 2021-11-22 | 1,456 | 1,456 | 1,413 | 1,413 | 36,800 | 1,413 |
| 2021-11-19 | 1,470 | 1,479 | 1,434 | 1,460 | 57,600 | 1,460 |
| 2021-11-18 | 1,444 | 1,469 | 1,444 | 1,460 | 58,800 | 1,460 |
| 2021-11-17 | 1,455 | 1,469 | 1,428 | 1,443 | 49,300 | 1,443 |
| 2021-11-16 | 1,400 | 1,441 | 1,400 | 1,441 | 51,000 | 1,441 |
| 2021-11-15 | 1,396 | 1,431 | 1,395 | 1,395 | 37,100 | 1,395 |
| 2021-11-12 | 1,368 | 1,427 | 1,357 | 1,426 | 189,300 | 1,426 |
| 2021-11-11 | 1,360 | 1,389 | 1,347 | 1,379 | 68,400 | 1,379 |
| 2021-11-10 | 1,371 | 1,384 | 1,352 | 1,360 | 66,900 | 1,360 |
| 2021-11-09 | 1,411 | 1,429 | 1,362 | 1,371 | 104,200 | 1,371 |
| 2021-11-08 | 1,371 | 1,403 | 1,359 | 1,395 | 156,600 | 1,395 |
| 2021-11-05 | 1,350 | 1,385 | 1,341 | 1,370 | 122,400 | 1,370 |
| 2021-11-04 | 1,400 | 1,400 | 1,334 | 1,350 | 156,800 | 1,350 |
| 2021-11-02 | 1,450 | 1,456 | 1,371 | 1,390 | 232,500 | 1,390 |
| 2021-11-01 | 1,522 | 1,547 | 1,452 | 1,455 | 156,500 | 1,455 |
| 2021-10-29 | 1,645 | 1,680 | 1,575 | 1,588 | 214,800 | 1,588 |
| 2021-10-28 | 1,591 | 1,657 | 1,581 | 1,648 | 130,000 | 1,648 |
| 2021-10-27 | 1,623 | 1,623 | 1,591 | 1,594 | 30,800 | 1,594 |
| 2021-10-26 | 1,656 | 1,661 | 1,623 | 1,623 | 63,200 | 1,623 |
| 2021-10-25 | 1,638 | 1,652 | 1,614 | 1,640 | 55,600 | 1,640 |
| 2021-10-22 | 1,639 | 1,664 | 1,618 | 1,640 | 59,800 | 1,640 |
| 2021-10-21 | 1,685 | 1,686 | 1,653 | 1,653 | 43,500 | 1,653 |
| 2021-10-20 | 1,664 | 1,717 | 1,658 | 1,701 | 110,800 | 1,701 |
| 2021-10-19 | 1,660 | 1,660 | 1,630 | 1,642 | 29,900 | 1,642 |
| 2021-10-18 | 1,673 | 1,691 | 1,640 | 1,659 | 52,900 | 1,659 |
| 2021-10-15 | 1,615 | 1,659 | 1,605 | 1,653 | 76,400 | 1,653 |
| 2021-10-14 | 1,565 | 1,606 | 1,565 | 1,575 | 45,700 | 1,575 |
| 2021-10-13 | 1,569 | 1,588 | 1,547 | 1,561 | 47,300 | 1,561 |
| 2021-10-12 | 1,549 | 1,573 | 1,527 | 1,565 | 32,400 | 1,565 |
| 2021-10-11 | 1,550 | 1,567 | 1,533 | 1,566 | 38,300 | 1,566 |
| 2021-10-08 | 1,519 | 1,579 | 1,519 | 1,576 | 75,200 | 1,576 |
| 2021-10-07 | 1,502 | 1,523 | 1,485 | 1,496 | 106,500 | 1,496 |
| 2021-10-06 | 1,520 | 1,526 | 1,458 | 1,458 | 135,500 | 1,458 |
| 2021-10-05 | 1,556 | 1,563 | 1,491 | 1,511 | 104,600 | 1,511 |
| 2021-10-04 | 1,626 | 1,634 | 1,586 | 1,595 | 110,400 | 1,595 |
| 2021-10-01 | 1,556 | 1,650 | 1,556 | 1,597 | 204,300 | 1,597 |
| 2021-09-30 | 1,540 | 1,550 | 1,522 | 1,544 | 76,900 | 1,544 |
| 2021-09-29 | 1,504 | 1,529 | 1,498 | 1,528 | 79,100 | 1,528 |
| 2021-09-28 | 1,545 | 1,546 | 1,516 | 1,536 | 85,300 | 1,536 |
| 2021-09-27 | 1,557 | 1,558 | 1,531 | 1,545 | 76,100 | 1,545 |
| 2021-09-24 | 1,540 | 1,561 | 1,511 | 1,549 | 122,900 | 1,549 |
| 2021-09-22 | 1,557 | 1,564 | 1,516 | 1,520 | 106,800 | 1,520 |
| 2021-09-21 | 1,565 | 1,570 | 1,535 | 1,553 | 88,300 | 1,553 |
| 2021-09-17 | 1,637 | 1,639 | 1,594 | 1,617 | 123,800 | 1,617 |
| 2021-09-16 | 1,653 | 1,653 | 1,601 | 1,637 | 109,000 | 1,637 |
| 2021-09-15 | 1,631 | 1,660 | 1,621 | 1,653 | 97,300 | 1,653 |
| 2021-09-14 | 1,615 | 1,668 | 1,602 | 1,664 | 148,000 | 1,664 |
| 2021-09-13 | 1,563 | 1,601 | 1,531 | 1,597 | 125,800 | 1,597 |
| 2021-09-10 | 1,532 | 1,563 | 1,505 | 1,563 | 98,800 | 1,563 |
| 2021-09-09 | 1,550 | 1,551 | 1,519 | 1,521 | 84,600 | 1,521 |
| 2021-09-08 | 1,525 | 1,566 | 1,516 | 1,551 | 105,200 | 1,551 |
| 2021-09-07 | 1,504 | 1,522 | 1,496 | 1,517 | 74,000 | 1,517 |
| 2021-09-06 | 1,481 | 1,502 | 1,469 | 1,502 | 54,700 | 1,502 |
| 2021-09-03 | 1,485 | 1,493 | 1,467 | 1,481 | 64,400 | 1,481 |
| 2021-09-02 | 1,496 | 1,510 | 1,479 | 1,498 | 60,600 | 1,498 |
| 2021-09-01 | 1,509 | 1,515 | 1,490 | 1,490 | 45,300 | 1,490 |
| 2021-08-31 | 1,528 | 1,548 | 1,511 | 1,523 | 49,700 | 1,523 |
| 2021-08-30 | 1,500 | 1,533 | 1,485 | 1,531 | 66,800 | 1,531 |
| 2021-08-27 | 1,510 | 1,512 | 1,467 | 1,505 | 64,600 | 1,505 |
| 2021-08-26 | 1,560 | 1,563 | 1,512 | 1,518 | 56,700 | 1,518 |
| 2021-08-25 | 1,550 | 1,566 | 1,528 | 1,563 | 80,300 | 1,563 |
| 2021-08-24 | 1,516 | 1,546 | 1,508 | 1,540 | 111,400 | 1,540 |
| 2021-08-23 | 1,499 | 1,517 | 1,492 | 1,507 | 81,800 | 1,507 |
| 2021-08-20 | 1,480 | 1,503 | 1,480 | 1,499 | 86,100 | 1,499 |
| 2021-08-19 | 1,480 | 1,510 | 1,480 | 1,501 | 63,400 | 1,501 |
| 2021-08-18 | 1,477 | 1,510 | 1,463 | 1,502 | 85,900 | 1,502 |
| 2021-08-17 | 1,551 | 1,565 | 1,482 | 1,493 | 74,500 | 1,493 |
| 2021-08-16 | 1,540 | 1,565 | 1,540 | 1,557 | 76,800 | 1,557 |
| 2021-08-13 | 1,562 | 1,576 | 1,552 | 1,566 | 45,600 | 1,566 |
| 2021-08-12 | 1,560 | 1,567 | 1,540 | 1,566 | 59,600 | 1,566 |
| 2021-08-11 | 1,560 | 1,573 | 1,517 | 1,560 | 82,200 | 1,560 |
| 2021-08-10 | 1,476 | 1,563 | 1,473 | 1,530 | 131,900 | 1,530 |
| 2021-08-06 | 1,580 | 1,595 | 1,434 | 1,476 | 213,800 | 1,476 |
| 2021-08-05 | 1,584 | 1,600 | 1,572 | 1,575 | 38,000 | 1,575 |
| 2021-08-04 | 1,633 | 1,633 | 1,570 | 1,581 | 57,500 | 1,581 |
| 2021-08-03 | 1,651 | 1,664 | 1,642 | 1,647 | 59,000 | 1,647 |
| 2021-08-02 | 1,650 | 1,667 | 1,642 | 1,659 | 59,900 | 1,659 |
| 2021-07-30 | 1,651 | 1,671 | 1,633 | 1,634 | 77,200 | 1,634 |
| 2021-07-29 | 1,624 | 1,667 | 1,624 | 1,665 | 66,100 | 1,665 |
| 2021-07-28 | 1,636 | 1,639 | 1,617 | 1,624 | 53,900 | 1,624 |
| 2021-07-27 | 1,658 | 1,661 | 1,626 | 1,643 | 32,500 | 1,643 |
| 2021-07-26 | 1,673 | 1,679 | 1,645 | 1,651 | 33,900 | 1,651 |
| 2021-07-21 | 1,620 | 1,644 | 1,608 | 1,638 | 49,900 | 1,638 |
| 2021-07-20 | 1,611 | 1,630 | 1,602 | 1,605 | 44,700 | 1,605 |
| 2021-07-19 | 1,610 | 1,632 | 1,588 | 1,624 | 60,600 | 1,624 |
| 2021-07-16 | 1,635 | 1,635 | 1,609 | 1,611 | 40,300 | 1,611 |
| 2021-07-15 | 1,678 | 1,678 | 1,639 | 1,644 | 71,100 | 1,644 |
| 2021-07-14 | 1,683 | 1,695 | 1,673 | 1,690 | 29,300 | 1,690 |
| 2021-07-13 | 1,670 | 1,690 | 1,650 | 1,670 | 39,300 | 1,670 |
| 2021-07-12 | 1,645 | 1,679 | 1,642 | 1,672 | 78,600 | 1,672 |
| 2021-07-09 | 1,600 | 1,611 | 1,546 | 1,582 | 128,800 | 1,582 |
| 2021-07-08 | 1,636 | 1,655 | 1,630 | 1,632 | 79,200 | 1,632 |
| 2021-07-07 | 1,647 | 1,658 | 1,633 | 1,640 | 55,800 | 1,640 |
| 2021-07-06 | 1,690 | 1,690 | 1,661 | 1,670 | 31,300 | 1,670 |
| 2021-07-05 | 1,702 | 1,727 | 1,687 | 1,687 | 83,300 | 1,687 |
| 2021-07-02 | 1,657 | 1,694 | 1,657 | 1,694 | 45,600 | 1,694 |
| 2021-07-01 | 1,671 | 1,671 | 1,645 | 1,649 | 55,000 | 1,649 |
| 2021-06-30 | 1,637 | 1,678 | 1,624 | 1,646 | 88,000 | 1,646 |
| 2021-06-29 | 1,601 | 1,646 | 1,595 | 1,634 | 64,200 | 1,634 |
| 2021-06-28 | 1,624 | 1,626 | 1,591 | 1,601 | 47,200 | 1,601 |
| 2021-06-25 | 1,610 | 1,652 | 1,608 | 1,624 | 110,000 | 1,624 |
| 2021-06-24 | 1,599 | 1,599 | 1,576 | 1,589 | 36,900 | 1,589 |
| 2021-06-23 | 1,617 | 1,625 | 1,605 | 1,606 | 52,900 | 1,606 |
| 2021-06-22 | 1,586 | 1,630 | 1,585 | 1,624 | 58,000 | 1,624 |
| 2021-06-21 | 1,591 | 1,598 | 1,569 | 1,571 | 74,700 | 1,571 |
| 2021-06-18 | 1,593 | 1,638 | 1,592 | 1,614 | 67,500 | 1,614 |
| 2021-06-17 | 1,629 | 1,629 | 1,588 | 1,600 | 46,000 | 1,600 |
| 2021-06-16 | 1,630 | 1,633 | 1,605 | 1,633 | 59,100 | 1,633 |
| 2021-06-15 | 1,638 | 1,651 | 1,632 | 1,635 | 47,800 | 1,635 |
| 2021-06-14 | 1,609 | 1,636 | 1,603 | 1,630 | 76,400 | 1,630 |
| 2021-06-11 | 1,588 | 1,617 | 1,585 | 1,599 | 124,700 | 1,599 |
| 2021-06-10 | 1,537 | 1,576 | 1,530 | 1,574 | 71,600 | 1,574 |
| 2021-06-09 | 1,515 | 1,543 | 1,514 | 1,537 | 60,500 | 1,537 |
| 2021-06-08 | 1,460 | 1,534 | 1,459 | 1,524 | 106,500 | 1,524 |
| 2021-06-07 | 1,475 | 1,485 | 1,458 | 1,458 | 54,100 | 1,458 |
| 2021-06-04 | 1,492 | 1,492 | 1,463 | 1,463 | 49,800 | 1,463 |
| 2021-06-03 | 1,502 | 1,509 | 1,489 | 1,494 | 55,600 | 1,494 |
| 2021-06-02 | 1,513 | 1,523 | 1,499 | 1,502 | 103,600 | 1,502 |
| 2021-06-01 | 1,497 | 1,510 | 1,476 | 1,498 | 58,900 | 1,498 |
| 2021-05-31 | 1,540 | 1,540 | 1,496 | 1,501 | 103,800 | 1,501 |
| 2021-05-28 | 1,560 | 1,572 | 1,523 | 1,540 | 139,900 | 1,540 |
| 2021-05-27 | 1,521 | 1,523 | 1,501 | 1,509 | 51,500 | 1,509 |
| 2021-05-26 | 1,573 | 1,576 | 1,524 | 1,524 | 105,500 | 1,524 |
| 2021-05-25 | 1,576 | 1,586 | 1,543 | 1,545 | 140,300 | 1,545 |
| 2021-05-24 | 1,585 | 1,587 | 1,547 | 1,570 | 339,000 | 1,570 |
| 2021-05-21 | 1,467 | 1,487 | 1,445 | 1,475 | 139,200 | 1,475 |
| 2021-05-20 | 1,400 | 1,441 | 1,400 | 1,439 | 108,400 | 1,439 |
| 2021-05-19 | 1,398 | 1,412 | 1,392 | 1,403 | 146,100 | 1,403 |
| 2021-05-18 | 1,428 | 1,428 | 1,396 | 1,406 | 200,700 | 1,406 |
| 2021-05-17 | 1,452 | 1,472 | 1,439 | 1,442 | 202,800 | 1,442 |
| 2021-05-14 | 1,446 | 1,464 | 1,433 | 1,449 | 326,100 | 1,449 |
| 2021-05-13 | 1,447 | 1,453 | 1,402 | 1,402 | 270,900 | 1,402 |
| 2021-05-12 | 1,535 | 1,537 | 1,450 | 1,455 | 319,300 | 1,455 |
| 2021-05-11 | 1,627 | 1,630 | 1,569 | 1,577 | 155,300 | 1,577 |
| 2021-05-10 | 1,750 | 1,759 | 1,631 | 1,647 | 273,400 | 1,647 |
| 2021-05-07 | 1,817 | 1,855 | 1,790 | 1,790 | 282,500 | 1,790 |
| 2021-05-06 | 1,809 | 1,825 | 1,802 | 1,810 | 148,600 | 1,810 |
| 2021-04-30 | 1,806 | 1,817 | 1,775 | 1,782 | 69,200 | 1,782 |
| 2021-04-28 | 1,777 | 1,814 | 1,758 | 1,799 | 155,700 | 1,799 |
| 2021-04-27 | 1,786 | 1,801 | 1,751 | 1,761 | 71,700 | 1,761 |
| 2021-04-26 | 1,800 | 1,813 | 1,777 | 1,785 | 65,400 | 1,785 |
| 2021-04-23 | 1,826 | 1,840 | 1,771 | 1,775 | 96,800 | 1,775 |
| 2021-04-22 | 1,838 | 1,868 | 1,826 | 1,830 | 138,700 | 1,830 |
| 2021-04-21 | 1,819 | 1,826 | 1,796 | 1,810 | 83,100 | 1,810 |
| 2021-04-20 | 1,807 | 1,835 | 1,800 | 1,829 | 51,100 | 1,829 |
| 2021-04-19 | 1,843 | 1,843 | 1,807 | 1,826 | 58,100 | 1,826 |
| 2021-04-16 | 1,865 | 1,872 | 1,827 | 1,830 | 74,400 | 1,830 |
| 2021-04-15 | 1,834 | 1,864 | 1,829 | 1,864 | 116,300 | 1,864 |
| 2021-04-14 | 1,806 | 1,838 | 1,794 | 1,808 | 81,500 | 1,808 |
| 2021-04-13 | 1,788 | 1,823 | 1,788 | 1,808 | 70,900 | 1,808 |
| 2021-04-12 | 1,750 | 1,788 | 1,740 | 1,777 | 147,400 | 1,777 |
| 2021-04-09 | 1,692 | 1,697 | 1,645 | 1,685 | 124,800 | 1,685 |
| 2021-04-08 | 1,736 | 1,742 | 1,688 | 1,700 | 164,700 | 1,700 |
| 2021-04-07 | 1,759 | 1,775 | 1,731 | 1,756 | 89,300 | 1,756 |
| 2021-04-06 | 1,745 | 1,765 | 1,730 | 1,748 | 150,100 | 1,748 |
| 2021-04-05 | 1,751 | 1,766 | 1,745 | 1,766 | 86,600 | 1,766 |
| 2021-04-02 | 1,720 | 1,737 | 1,700 | 1,726 | 39,700 | 1,726 |
| 2021-04-01 | 1,680 | 1,709 | 1,676 | 1,708 | 74,200 | 1,708 |
| 2021-03-31 | 1,667 | 1,695 | 1,652 | 1,655 | 63,000 | 1,655 |
| 2021-03-30 | 1,697 | 1,728 | 1,648 | 1,664 | 87,800 | 1,664 |
| 2021-03-29 | 1,650 | 1,685 | 1,645 | 1,680 | 144,900 | 1,680 |
| 2021-03-26 | 1,570 | 1,591 | 1,540 | 1,585 | 48,400 | 1,585 |
| 2021-03-25 | 1,560 | 1,560 | 1,511 | 1,530 | 112,500 | 1,530 |
| 2021-03-24 | 1,622 | 1,622 | 1,566 | 1,573 | 87,200 | 1,573 |
| 2021-03-23 | 1,654 | 1,664 | 1,630 | 1,639 | 42,100 | 1,639 |
| 2021-03-22 | 1,639 | 1,650 | 1,603 | 1,646 | 89,400 | 1,646 |
| 2021-03-19 | 1,575 | 1,640 | 1,555 | 1,640 | 124,900 | 1,640 |
| 2021-03-18 | 1,581 | 1,586 | 1,560 | 1,581 | 51,000 | 1,581 |
| 2021-03-17 | 1,544 | 1,581 | 1,537 | 1,581 | 37,500 | 1,581 |
| 2021-03-16 | 1,530 | 1,566 | 1,510 | 1,563 | 79,500 | 1,563 |
| 2021-03-15 | 1,575 | 1,585 | 1,527 | 1,554 | 77,900 | 1,554 |
| 2021-03-12 | 1,560 | 1,560 | 1,501 | 1,543 | 97,100 | 1,543 |
| 2021-03-11 | 1,500 | 1,532 | 1,487 | 1,528 | 92,900 | 1,528 |
| 2021-03-10 | 1,450 | 1,489 | 1,431 | 1,476 | 160,100 | 1,476 |
| 2021-03-09 | 1,414 | 1,445 | 1,400 | 1,438 | 72,300 | 1,438 |
| 2021-03-08 | 1,406 | 1,422 | 1,390 | 1,414 | 63,300 | 1,414 |
| 2021-03-05 | 1,405 | 1,405 | 1,350 | 1,398 | 66,900 | 1,398 |
| 2021-03-04 | 1,386 | 1,413 | 1,372 | 1,413 | 60,900 | 1,413 |
| 2021-03-03 | 1,427 | 1,427 | 1,386 | 1,403 | 72,300 | 1,403 |
| 2021-03-02 | 1,448 | 1,471 | 1,418 | 1,434 | 88,800 | 1,434 |
| 2021-03-01 | 1,431 | 1,448 | 1,405 | 1,440 | 126,200 | 1,440 |
| 2021-02-26 | 1,385 | 1,410 | 1,366 | 1,389 | 119,400 | 1,389 |
| 2021-02-25 | 1,378 | 1,403 | 1,369 | 1,400 | 121,300 | 1,400 |
| 2021-02-24 | 1,380 | 1,406 | 1,351 | 1,358 | 122,100 | 1,358 |
| 2021-02-22 | 1,359 | 1,414 | 1,354 | 1,409 | 96,600 | 1,409 |
| 2021-02-19 | 1,380 | 1,392 | 1,335 | 1,352 | 173,800 | 1,352 |
| 2021-02-18 | 1,400 | 1,432 | 1,367 | 1,393 | 139,000 | 1,393 |
| 2021-02-17 | 1,430 | 1,447 | 1,423 | 1,430 | 92,000 | 1,430 |
| 2021-02-16 | 1,476 | 1,483 | 1,436 | 1,457 | 87,500 | 1,457 |
| 2021-02-15 | 1,455 | 1,481 | 1,424 | 1,476 | 164,200 | 1,476 |
| 2021-02-12 | 1,556 | 1,556 | 1,443 | 1,452 | 321,500 | 1,452 |
| 2021-02-10 | 1,592 | 1,601 | 1,565 | 1,573 | 143,200 | 1,573 |
| 2021-02-09 | 1,560 | 1,589 | 1,550 | 1,582 | 229,600 | 1,582 |
| 2021-02-08 | 1,604 | 1,604 | 1,503 | 1,541 | 368,700 | 1,541 |
| 2021-02-05 | 1,539 | 1,624 | 1,539 | 1,623 | 305,800 | 1,623 |
| 2021-02-04 | 1,526 | 1,534 | 1,505 | 1,520 | 209,400 | 1,520 |
| 2021-02-03 | 1,500 | 1,523 | 1,495 | 1,518 | 272,600 | 1,518 |
| 2021-02-02 | 1,421 | 1,493 | 1,395 | 1,493 | 249,300 | 1,493 |
| 2021-02-01 | 1,357 | 1,432 | 1,352 | 1,416 | 307,000 | 1,416 |
| 2021-01-29 | 1,307 | 1,415 | 1,260 | 1,379 | 436,300 | 1,379 |
| 2021-01-28 | 1,258 | 1,315 | 1,240 | 1,308 | 347,400 | 1,308 |
| 2021-01-27 | 1,285 | 1,300 | 1,260 | 1,286 | 130,900 | 1,286 |
| 2021-01-26 | 1,260 | 1,283 | 1,252 | 1,260 | 130,300 | 1,260 |
| 2021-01-25 | 1,249 | 1,274 | 1,230 | 1,258 | 90,100 | 1,258 |
| 2021-01-22 | 1,226 | 1,263 | 1,222 | 1,230 | 111,500 | 1,230 |
| 2021-01-21 | 1,170 | 1,256 | 1,155 | 1,256 | 217,700 | 1,256 |
| 2021-01-20 | 1,165 | 1,165 | 1,128 | 1,142 | 96,400 | 1,142 |
| 2021-01-19 | 1,159 | 1,178 | 1,148 | 1,176 | 71,400 | 1,176 |
| 2021-01-18 | 1,185 | 1,191 | 1,156 | 1,166 | 65,900 | 1,166 |
| 2021-01-15 | 1,192 | 1,194 | 1,166 | 1,191 | 57,300 | 1,191 |
| 2021-01-14 | 1,191 | 1,210 | 1,173 | 1,189 | 81,600 | 1,189 |
| 2021-01-13 | 1,173 | 1,196 | 1,157 | 1,196 | 80,700 | 1,196 |
| 2021-01-12 | 1,147 | 1,196 | 1,147 | 1,188 | 109,200 | 1,188 |
| 2021-01-08 | 1,136 | 1,149 | 1,114 | 1,148 | 88,400 | 1,148 |
| 2021-01-07 | 1,154 | 1,157 | 1,137 | 1,142 | 44,200 | 1,142 |
| 2021-01-06 | 1,148 | 1,156 | 1,145 | 1,150 | 43,400 | 1,150 |
| 2021-01-05 | 1,146 | 1,157 | 1,129 | 1,155 | 40,200 | 1,155 |
| 2021-01-04 | 1,163 | 1,165 | 1,143 | 1,153 | 38,700 | 1,153 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2017-10-27]1株→2株 [2016-11-28]1株→2株 [2013-10-29]1株→2株 [2010-06-28]1株→200株
