3856 Abalance(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 | 3,430 | 3,490 | 3,345 | 3,430 | 90,900 | 1,143.33 |
| 2021-12-29 | 3,300 | 3,535 | 3,300 | 3,480 | 57,700 | 1,160 |
| 2021-12-28 | 3,300 | 3,400 | 3,205 | 3,260 | 73,700 | 1,086.67 |
| 2021-12-27 | 3,360 | 3,360 | 3,250 | 3,270 | 49,400 | 1,090 |
| 2021-12-24 | 3,505 | 3,565 | 3,400 | 3,430 | 43,400 | 1,143.33 |
| 2021-12-23 | 3,565 | 3,595 | 3,375 | 3,440 | 78,200 | 1,146.67 |
| 2021-12-22 | 3,225 | 3,660 | 3,225 | 3,550 | 126,300 | 1,183.33 |
| 2021-12-21 | 3,085 | 3,250 | 3,080 | 3,175 | 104,500 | 1,058.33 |
| 2021-12-20 | 3,235 | 3,255 | 3,105 | 3,105 | 97,500 | 1,035 |
| 2021-12-17 | 3,355 | 3,390 | 3,170 | 3,245 | 108,900 | 1,081.67 |
| 2021-12-16 | 3,520 | 3,570 | 3,425 | 3,425 | 33,500 | 1,141.67 |
| 2021-12-15 | 3,390 | 3,520 | 3,285 | 3,455 | 64,700 | 1,151.67 |
| 2021-12-14 | 3,660 | 3,660 | 3,415 | 3,415 | 86,500 | 1,138.33 |
| 2021-12-13 | 3,655 | 3,780 | 3,600 | 3,665 | 43,300 | 1,221.67 |
| 2021-12-10 | 3,860 | 3,860 | 3,650 | 3,660 | 94,900 | 1,220 |
| 2021-12-09 | 3,985 | 4,070 | 3,845 | 3,930 | 70,900 | 1,310 |
| 2021-12-08 | 3,915 | 4,125 | 3,845 | 4,025 | 81,600 | 1,341.67 |
| 2021-12-07 | 3,585 | 3,850 | 3,555 | 3,830 | 85,700 | 1,276.67 |
| 2021-12-06 | 3,775 | 3,775 | 3,570 | 3,585 | 70,000 | 1,195 |
| 2021-12-03 | 3,705 | 3,795 | 3,625 | 3,775 | 77,400 | 1,258.33 |
| 2021-12-02 | 3,860 | 3,900 | 3,670 | 3,685 | 125,200 | 1,228.33 |
| 2021-12-01 | 3,855 | 3,975 | 3,735 | 3,890 | 152,900 | 1,296.67 |
| 2021-11-30 | 4,075 | 4,135 | 3,865 | 3,870 | 145,400 | 1,290 |
| 2021-11-29 | 4,040 | 4,220 | 3,910 | 4,020 | 227,200 | 1,340 |
| 2021-11-26 | 4,595 | 4,595 | 4,250 | 4,250 | 152,900 | 1,416.67 |
| 2021-11-25 | 4,995 | 4,995 | 4,520 | 4,575 | 242,500 | 1,525 |
| 2021-11-24 | 5,020 | 5,040 | 4,950 | 4,970 | 38,900 | 1,656.67 |
| 2021-11-22 | 5,010 | 5,070 | 4,945 | 5,070 | 41,900 | 1,690 |
| 2021-11-19 | 5,060 | 5,110 | 5,010 | 5,030 | 30,200 | 1,676.67 |
| 2021-11-18 | 5,090 | 5,130 | 5,030 | 5,080 | 24,900 | 1,693.33 |
| 2021-11-17 | 5,200 | 5,300 | 5,000 | 5,090 | 85,500 | 1,696.67 |
| 2021-11-16 | 5,000 | 5,420 | 4,955 | 5,200 | 192,800 | 1,733.33 |
| 2021-11-15 | 5,210 | 5,490 | 5,170 | 5,420 | 103,400 | 1,806.67 |
| 2021-11-12 | 5,140 | 5,220 | 5,060 | 5,190 | 37,700 | 1,730 |
| 2021-11-11 | 5,130 | 5,240 | 5,080 | 5,140 | 36,300 | 1,713.33 |
| 2021-11-10 | 5,130 | 5,300 | 5,120 | 5,190 | 44,700 | 1,730 |
| 2021-11-09 | 5,230 | 5,250 | 5,060 | 5,140 | 62,200 | 1,713.33 |
| 2021-11-08 | 5,300 | 5,360 | 5,140 | 5,190 | 65,100 | 1,730 |
| 2021-11-05 | 5,360 | 5,400 | 5,250 | 5,300 | 52,700 | 1,766.67 |
| 2021-11-04 | 5,430 | 5,480 | 5,350 | 5,400 | 35,300 | 1,800 |
| 2021-11-02 | 5,400 | 5,480 | 5,350 | 5,350 | 34,500 | 1,783.33 |
| 2021-11-01 | 5,540 | 5,580 | 5,380 | 5,400 | 59,000 | 1,800 |
| 2021-10-29 | 5,730 | 5,730 | 5,460 | 5,470 | 85,400 | 1,823.33 |
| 2021-10-28 | 5,620 | 5,750 | 5,620 | 5,630 | 39,800 | 1,876.67 |
| 2021-10-27 | 5,610 | 5,710 | 5,610 | 5,630 | 32,600 | 1,876.67 |
| 2021-10-26 | 5,730 | 5,820 | 5,660 | 5,680 | 67,400 | 1,893.33 |
| 2021-10-25 | 5,620 | 5,790 | 5,590 | 5,730 | 59,200 | 1,910 |
| 2021-10-22 | 5,500 | 5,700 | 5,500 | 5,680 | 107,600 | 1,893.33 |
| 2021-10-21 | 5,680 | 5,780 | 5,520 | 5,550 | 95,400 | 1,850 |
| 2021-10-20 | 5,800 | 5,820 | 5,530 | 5,670 | 115,500 | 1,890 |
| 2021-10-19 | 5,800 | 5,930 | 5,420 | 5,680 | 320,700 | 1,893.33 |
| 2021-10-18 | 5,220 | 5,280 | 5,160 | 5,230 | 34,800 | 1,743.33 |
| 2021-10-15 | 5,050 | 5,260 | 5,010 | 5,220 | 61,900 | 1,740 |
| 2021-10-14 | 5,060 | 5,220 | 4,985 | 5,030 | 68,100 | 1,676.67 |
| 2021-10-13 | 5,360 | 5,360 | 5,060 | 5,070 | 101,300 | 1,690 |
| 2021-10-12 | 5,450 | 5,510 | 5,260 | 5,300 | 46,300 | 1,766.67 |
| 2021-10-11 | 5,370 | 5,490 | 5,320 | 5,390 | 39,400 | 1,796.67 |
| 2021-10-08 | 5,300 | 5,430 | 5,250 | 5,350 | 57,100 | 1,783.33 |
| 2021-10-07 | 5,170 | 5,330 | 5,140 | 5,180 | 37,400 | 1,726.67 |
| 2021-10-06 | 5,330 | 5,440 | 5,170 | 5,200 | 58,800 | 1,733.33 |
| 2021-10-05 | 5,210 | 5,370 | 5,100 | 5,240 | 70,100 | 1,746.67 |
| 2021-10-04 | 5,650 | 5,690 | 5,200 | 5,270 | 72,200 | 1,756.67 |
| 2021-10-01 | 5,620 | 5,790 | 5,480 | 5,590 | 61,100 | 1,863.33 |
| 2021-09-30 | 5,520 | 5,780 | 5,420 | 5,660 | 125,800 | 1,886.67 |
| 2021-09-29 | 5,150 | 5,740 | 5,150 | 5,740 | 221,600 | 1,913.33 |
| 2021-09-28 | 5,210 | 5,280 | 5,150 | 5,160 | 47,800 | 1,720 |
| 2021-09-27 | 5,300 | 5,340 | 5,200 | 5,210 | 52,100 | 1,736.67 |
| 2021-09-24 | 5,500 | 5,580 | 5,260 | 5,290 | 89,100 | 1,763.33 |
| 2021-09-22 | 5,300 | 5,430 | 5,150 | 5,360 | 87,600 | 1,786.67 |
| 2021-09-21 | 5,130 | 5,420 | 5,110 | 5,300 | 124,700 | 1,766.67 |
| 2021-09-17 | 5,410 | 5,640 | 5,330 | 5,380 | 142,300 | 1,793.33 |
| 2021-09-16 | 5,810 | 5,810 | 5,350 | 5,500 | 197,100 | 1,833.33 |
| 2021-09-15 | 6,050 | 6,100 | 5,890 | 5,890 | 106,000 | 1,963.33 |
| 2021-09-14 | 6,290 | 6,310 | 5,920 | 6,130 | 179,700 | 2,043.33 |
| 2021-09-13 | 6,100 | 6,250 | 6,100 | 6,190 | 122,400 | 2,063.33 |
| 2021-09-10 | 5,770 | 6,220 | 5,760 | 6,160 | 334,000 | 2,053.33 |
| 2021-09-09 | 5,720 | 5,840 | 5,630 | 5,750 | 133,600 | 1,916.67 |
| 2021-09-08 | 5,560 | 5,800 | 5,510 | 5,800 | 238,700 | 1,933.33 |
| 2021-09-07 | 5,820 | 5,820 | 5,480 | 5,620 | 243,000 | 1,873.33 |
| 2021-09-06 | 5,130 | 5,450 | 5,060 | 5,450 | 186,300 | 1,816.67 |
| 2021-09-03 | 5,120 | 5,130 | 5,010 | 5,030 | 70,100 | 1,676.67 |
| 2021-09-02 | 5,120 | 5,130 | 4,980 | 5,080 | 90,700 | 1,693.33 |
| 2021-09-01 | 5,250 | 5,350 | 5,100 | 5,120 | 98,700 | 1,706.67 |
| 2021-08-31 | 5,240 | 5,280 | 5,160 | 5,210 | 43,800 | 1,736.67 |
| 2021-08-30 | 5,250 | 5,440 | 5,190 | 5,240 | 95,600 | 1,746.67 |
| 2021-08-27 | 5,200 | 5,250 | 5,100 | 5,150 | 54,500 | 1,716.67 |
| 2021-08-26 | 5,450 | 5,550 | 5,210 | 5,230 | 92,800 | 1,743.33 |
| 2021-08-25 | 5,470 | 5,580 | 5,380 | 5,420 | 65,200 | 1,806.67 |
| 2021-08-24 | 5,690 | 5,760 | 5,460 | 5,490 | 101,300 | 1,830 |
| 2021-08-23 | 5,660 | 5,680 | 5,420 | 5,620 | 123,700 | 1,873.33 |
| 2021-08-20 | 5,400 | 5,730 | 5,400 | 5,600 | 134,200 | 1,866.67 |
| 2021-08-19 | 5,360 | 5,740 | 5,340 | 5,490 | 176,200 | 1,830 |
| 2021-08-18 | 5,100 | 5,510 | 4,950 | 5,460 | 304,200 | 1,820 |
| 2021-08-17 | 5,600 | 5,620 | 4,880 | 4,880 | 559,900 | 1,626.67 |
| 2021-08-16 | 6,000 | 6,040 | 5,770 | 5,880 | 133,200 | 1,960 |
| 2021-08-13 | 6,080 | 6,280 | 5,990 | 6,000 | 141,300 | 2,000 |
| 2021-08-12 | 6,300 | 6,340 | 6,090 | 6,150 | 114,700 | 2,050 |
| 2021-08-11 | 6,330 | 6,500 | 6,240 | 6,360 | 87,100 | 2,120 |
| 2021-08-10 | 5,920 | 6,420 | 5,870 | 6,400 | 109,000 | 2,133.33 |
| 2021-08-06 | 6,100 | 6,170 | 5,830 | 5,980 | 199,900 | 1,993.33 |
| 2021-08-05 | 6,500 | 6,650 | 6,140 | 6,220 | 188,500 | 2,073.33 |
| 2021-08-04 | 6,700 | 6,700 | 6,440 | 6,480 | 94,300 | 2,160 |
| 2021-08-03 | 6,590 | 6,830 | 6,530 | 6,620 | 129,000 | 2,206.67 |
| 2021-08-02 | 6,800 | 6,800 | 6,270 | 6,600 | 232,700 | 2,200 |
| 2021-07-30 | 7,050 | 7,200 | 6,650 | 6,750 | 352,300 | 2,250 |
| 2021-07-29 | 6,910 | 7,050 | 6,800 | 7,000 | 186,800 | 2,333.33 |
| 2021-07-28 | 6,860 | 7,070 | 6,770 | 6,810 | 180,600 | 2,270 |
| 2021-07-27 | 6,640 | 7,030 | 6,580 | 6,950 | 342,800 | 2,316.67 |
| 2021-07-26 | 6,300 | 6,680 | 6,230 | 6,550 | 233,900 | 2,183.33 |
| 2021-07-21 | 6,330 | 6,370 | 6,190 | 6,200 | 77,000 | 2,066.67 |
| 2021-07-20 | 6,300 | 6,450 | 6,220 | 6,220 | 103,600 | 2,073.33 |
| 2021-07-19 | 6,230 | 6,390 | 6,030 | 6,370 | 170,800 | 2,123.33 |
| 2021-07-16 | 6,500 | 6,500 | 6,350 | 6,350 | 122,200 | 2,116.67 |
| 2021-07-15 | 6,500 | 6,560 | 6,290 | 6,530 | 204,500 | 2,176.67 |
| 2021-07-14 | 6,500 | 6,730 | 6,460 | 6,570 | 186,700 | 2,190 |
| 2021-07-13 | 6,600 | 6,690 | 6,370 | 6,550 | 286,800 | 2,183.33 |
| 2021-07-12 | 6,400 | 6,580 | 6,350 | 6,500 | 313,800 | 2,166.67 |
| 2021-07-09 | 6,070 | 6,290 | 6,030 | 6,220 | 238,200 | 2,073.33 |
| 2021-07-08 | 6,000 | 6,180 | 5,950 | 6,170 | 170,000 | 2,056.67 |
| 2021-07-07 | 5,900 | 6,100 | 5,860 | 6,020 | 163,600 | 2,006.67 |
| 2021-07-06 | 5,670 | 6,050 | 5,660 | 5,970 | 219,000 | 1,990 |
| 2021-07-05 | 5,710 | 5,880 | 5,510 | 5,570 | 283,200 | 1,856.67 |
| 2021-07-02 | 6,250 | 6,270 | 5,830 | 5,910 | 229,800 | 1,970 |
| 2021-07-01 | 6,340 | 6,370 | 6,110 | 6,200 | 164,400 | 2,066.67 |
| 2021-06-30 | 6,030 | 6,250 | 6,000 | 6,250 | 182,300 | 2,083.33 |
| 2021-06-29 | 6,120 | 6,190 | 5,900 | 6,000 | 180,300 | 2,000 |
| 2021-06-28 | 5,970 | 6,160 | 5,940 | 6,060 | 226,500 | 2,020 |
| 2021-06-25 | 5,710 | 5,930 | 5,640 | 5,920 | 246,500 | 1,973.33 |
| 2021-06-24 | 5,850 | 5,900 | 5,510 | 5,540 | 319,200 | 1,846.67 |
| 2021-06-23 | 5,400 | 5,720 | 5,380 | 5,700 | 273,400 | 1,900 |
| 2021-06-22 | 5,270 | 5,400 | 5,230 | 5,300 | 210,600 | 1,766.67 |
| 2021-06-21 | 4,990 | 5,230 | 4,940 | 5,170 | 195,500 | 1,723.33 |
| 2021-06-18 | 5,150 | 5,230 | 4,915 | 5,030 | 205,000 | 1,676.67 |
| 2021-06-17 | 5,400 | 5,560 | 5,130 | 5,240 | 310,200 | 1,746.67 |
| 2021-06-16 | 4,990 | 5,390 | 4,970 | 5,330 | 282,100 | 1,776.67 |
| 2021-06-15 | 4,800 | 5,120 | 4,800 | 5,020 | 232,200 | 1,673.33 |
| 2021-06-14 | 4,710 | 4,765 | 4,585 | 4,765 | 71,800 | 1,588.33 |
| 2021-06-11 | 4,800 | 4,920 | 4,655 | 4,695 | 149,500 | 1,565 |
| 2021-06-10 | 4,505 | 4,965 | 4,495 | 4,815 | 349,800 | 1,605 |
| 2021-06-09 | 4,575 | 4,615 | 4,490 | 4,500 | 48,100 | 1,500 |
| 2021-06-08 | 4,540 | 4,580 | 4,460 | 4,560 | 80,400 | 1,520 |
| 2021-06-07 | 4,630 | 4,695 | 4,485 | 4,535 | 121,100 | 1,511.67 |
| 2021-06-04 | 4,710 | 4,780 | 4,650 | 4,660 | 98,000 | 1,553.33 |
| 2021-06-03 | 4,685 | 4,785 | 4,650 | 4,780 | 55,700 | 1,593.33 |
| 2021-06-02 | 4,755 | 4,840 | 4,690 | 4,690 | 91,400 | 1,563.33 |
| 2021-06-01 | 4,760 | 4,785 | 4,630 | 4,780 | 66,000 | 1,593.33 |
| 2021-05-31 | 4,760 | 4,775 | 4,590 | 4,725 | 142,700 | 1,575 |
| 2021-05-28 | 4,960 | 4,960 | 4,725 | 4,775 | 158,800 | 1,591.67 |
| 2021-05-27 | 4,880 | 4,975 | 4,855 | 4,890 | 113,500 | 1,630 |
| 2021-05-26 | 4,890 | 4,955 | 4,840 | 4,880 | 107,500 | 1,626.67 |
| 2021-05-25 | 4,930 | 4,990 | 4,830 | 4,920 | 179,600 | 1,640 |
| 2021-05-24 | 4,900 | 5,130 | 4,740 | 4,770 | 273,100 | 1,590 |
| 2021-05-21 | 4,785 | 5,130 | 4,705 | 4,970 | 519,000 | 1,656.67 |
| 2021-05-20 | 4,520 | 4,720 | 4,420 | 4,575 | 466,800 | 1,525 |
| 2021-05-19 | 4,930 | 5,070 | 4,405 | 4,450 | 752,800 | 1,483.33 |
| 2021-05-18 | 4,980 | 5,430 | 4,580 | 5,000 | 986,900 | 1,666.67 |
| 2021-05-17 | 5,900 | 6,140 | 5,460 | 5,460 | 299,600 | 1,820 |
| 2021-05-14 | 6,220 | 6,500 | 6,100 | 6,460 | 227,000 | 2,153.33 |
| 2021-05-13 | 6,040 | 6,320 | 5,910 | 6,080 | 209,700 | 2,026.67 |
| 2021-05-12 | 6,590 | 6,600 | 6,180 | 6,290 | 181,800 | 2,096.67 |
| 2021-05-11 | 6,560 | 6,630 | 6,370 | 6,510 | 129,700 | 2,170 |
| 2021-05-10 | 6,600 | 6,740 | 6,450 | 6,660 | 192,300 | 2,220 |
| 2021-05-07 | 6,170 | 6,610 | 6,140 | 6,600 | 183,600 | 2,200 |
| 2021-05-06 | 6,100 | 6,340 | 6,000 | 6,170 | 119,200 | 2,056.67 |
| 2021-04-30 | 6,160 | 6,300 | 6,080 | 6,150 | 149,700 | 2,050 |
| 2021-04-28 | 6,120 | 6,260 | 6,040 | 6,100 | 213,300 | 2,033.33 |
| 2021-04-27 | 6,550 | 6,730 | 6,200 | 6,200 | 318,800 | 2,066.67 |
| 2021-04-26 | 6,620 | 6,690 | 6,320 | 6,460 | 260,200 | 2,153.33 |
| 2021-04-23 | 7,060 | 7,300 | 6,530 | 6,620 | 645,900 | 2,206.67 |
| 2021-04-22 | 6,330 | 6,940 | 6,300 | 6,870 | 553,900 | 2,290 |
| 2021-04-21 | 6,570 | 6,700 | 6,120 | 6,180 | 459,000 | 2,060 |
| 2021-04-20 | 6,090 | 6,590 | 6,050 | 6,520 | 287,700 | 2,173.33 |
| 2021-04-19 | 6,280 | 6,400 | 6,120 | 6,180 | 286,600 | 2,060 |
| 2021-04-16 | 5,940 | 6,260 | 5,900 | 6,170 | 424,400 | 2,056.67 |
| 2021-04-15 | 5,790 | 6,060 | 5,610 | 5,930 | 373,400 | 1,976.67 |
| 2021-04-14 | 5,990 | 6,530 | 5,780 | 5,830 | 719,700 | 1,943.33 |
| 2021-04-13 | 5,850 | 6,110 | 5,700 | 6,030 | 259,500 | 2,010 |
| 2021-04-12 | 5,780 | 6,240 | 5,760 | 5,960 | 516,700 | 1,986.67 |
| 2021-04-09 | 5,230 | 5,880 | 5,170 | 5,800 | 587,500 | 1,933.33 |
| 2021-04-08 | 5,040 | 5,250 | 4,965 | 5,250 | 214,600 | 1,750 |
| 2021-04-07 | 5,120 | 5,130 | 4,875 | 5,120 | 211,700 | 1,706.67 |
| 2021-04-06 | 5,250 | 5,260 | 5,000 | 5,020 | 239,300 | 1,673.33 |
| 2021-04-05 | 5,330 | 5,440 | 5,130 | 5,240 | 237,900 | 1,746.67 |
| 2021-04-02 | 5,060 | 5,300 | 4,930 | 5,230 | 358,100 | 1,743.33 |
| 2021-04-01 | 5,230 | 5,280 | 4,955 | 4,990 | 413,200 | 1,663.33 |
| 2021-03-31 | 4,770 | 5,140 | 4,720 | 5,130 | 417,300 | 1,710 |
| 2021-03-30 | 4,655 | 4,820 | 4,605 | 4,700 | 152,900 | 1,566.67 |
| 2021-03-29 | 4,970 | 5,070 | 4,585 | 4,685 | 389,300 | 1,561.67 |
| 2021-03-26 | 4,625 | 4,870 | 4,625 | 4,870 | 187,000 | 1,623.33 |
| 2021-03-25 | 4,500 | 4,665 | 4,325 | 4,600 | 213,400 | 1,533.33 |
| 2021-03-24 | 4,640 | 4,870 | 4,500 | 4,525 | 233,900 | 1,508.33 |
| 2021-03-23 | 4,975 | 5,040 | 4,730 | 4,750 | 265,500 | 1,583.33 |
| 2021-03-22 | 4,860 | 5,060 | 4,620 | 4,970 | 295,500 | 1,656.67 |
| 2021-03-19 | 4,290 | 4,930 | 4,255 | 4,860 | 385,400 | 1,620 |
| 2021-03-18 | 4,425 | 4,490 | 4,300 | 4,360 | 133,400 | 1,453.33 |
| 2021-03-17 | 4,370 | 4,575 | 4,295 | 4,435 | 179,300 | 1,478.33 |
| 2021-03-16 | 4,345 | 4,360 | 4,170 | 4,360 | 134,600 | 1,453.33 |
| 2021-03-15 | 4,555 | 4,575 | 4,275 | 4,295 | 164,400 | 1,431.67 |
| 2021-03-12 | 4,500 | 4,650 | 4,460 | 4,505 | 139,900 | 1,501.67 |
| 2021-03-11 | 4,365 | 4,495 | 4,290 | 4,495 | 84,300 | 1,498.33 |
| 2021-03-10 | 4,395 | 4,495 | 4,220 | 4,390 | 157,700 | 1,463.33 |
| 2021-03-09 | 4,030 | 4,360 | 3,935 | 4,325 | 207,700 | 1,441.67 |
| 2021-03-08 | 4,500 | 4,500 | 4,025 | 4,100 | 293,700 | 1,366.67 |
| 2021-03-05 | 4,510 | 4,570 | 4,235 | 4,375 | 297,100 | 1,458.33 |
| 2021-03-04 | 4,470 | 4,650 | 4,420 | 4,630 | 175,100 | 1,543.33 |
| 2021-03-03 | 4,780 | 4,845 | 4,515 | 4,565 | 229,200 | 1,521.67 |
| 2021-03-02 | 4,950 | 5,170 | 4,740 | 4,780 | 328,300 | 1,593.33 |
| 2021-03-01 | 4,850 | 4,910 | 4,585 | 4,900 | 210,500 | 1,633.33 |
| 2021-02-26 | 4,500 | 4,760 | 4,360 | 4,625 | 207,900 | 1,541.67 |
| 2021-02-25 | 4,690 | 4,850 | 4,625 | 4,710 | 233,600 | 1,570 |
| 2021-02-24 | 4,785 | 4,855 | 4,425 | 4,500 | 412,400 | 1,500 |
| 2021-02-22 | 5,220 | 5,240 | 4,890 | 4,925 | 225,000 | 1,641.67 |
| 2021-02-19 | 5,180 | 5,300 | 4,830 | 5,030 | 548,900 | 1,676.67 |
| 2021-02-18 | 5,140 | 5,750 | 5,020 | 5,350 | 843,100 | 1,783.33 |
| 2021-02-17 | 4,850 | 5,300 | 4,695 | 5,060 | 1,626,400 | 1,686.67 |
| 2021-02-16 | 4,600 | 4,600 | 4,600 | 4,600 | 41,400 | 1,533.33 |
| 2021-02-15 | 3,830 | 3,945 | 3,755 | 3,900 | 282,200 | 1,300 |
| 2021-02-12 | 3,720 | 3,850 | 3,640 | 3,825 | 157,700 | 1,275 |
| 2021-02-10 | 3,735 | 3,800 | 3,680 | 3,780 | 78,600 | 1,260 |
| 2021-02-09 | 3,570 | 3,800 | 3,565 | 3,765 | 178,400 | 1,255 |
| 2021-02-08 | 3,750 | 3,770 | 3,585 | 3,590 | 172,200 | 1,196.67 |
| 2021-02-05 | 3,700 | 3,845 | 3,650 | 3,795 | 149,900 | 1,265 |
| 2021-02-04 | 3,680 | 3,790 | 3,600 | 3,660 | 145,500 | 1,220 |
| 2021-02-03 | 3,770 | 3,915 | 3,660 | 3,715 | 304,000 | 1,238.33 |
| 2021-02-02 | 3,540 | 3,830 | 3,540 | 3,800 | 234,800 | 1,266.67 |
| 2021-02-01 | 3,385 | 3,670 | 3,310 | 3,540 | 250,800 | 1,180 |
| 2021-01-29 | 3,660 | 3,680 | 3,355 | 3,420 | 395,300 | 1,140 |
| 2021-01-28 | 3,660 | 3,760 | 3,530 | 3,600 | 391,500 | 1,200 |
| 2021-01-27 | 3,800 | 3,880 | 3,750 | 3,815 | 236,700 | 1,271.67 |
| 2021-01-26 | 4,000 | 4,010 | 3,735 | 3,810 | 324,600 | 1,270 |
| 2021-01-25 | 3,920 | 4,050 | 3,810 | 4,010 | 339,100 | 1,336.67 |
| 2021-01-22 | 3,800 | 3,945 | 3,660 | 3,880 | 519,700 | 1,293.33 |
| 2021-01-21 | 4,040 | 4,040 | 3,775 | 3,815 | 442,600 | 1,271.67 |
| 2021-01-20 | 4,135 | 4,145 | 3,940 | 4,010 | 361,700 | 1,336.67 |
| 2021-01-19 | 3,995 | 4,180 | 3,880 | 4,055 | 503,400 | 1,351.67 |
| 2021-01-18 | 3,725 | 4,060 | 3,630 | 3,975 | 553,400 | 1,325 |
| 2021-01-15 | 4,220 | 4,255 | 3,780 | 3,905 | 670,200 | 1,301.67 |
| 2021-01-14 | 4,450 | 4,460 | 4,070 | 4,255 | 512,400 | 1,418.33 |
| 2021-01-13 | 4,485 | 4,530 | 4,280 | 4,365 | 497,800 | 1,455 |
| 2021-01-12 | 4,270 | 4,610 | 4,020 | 4,350 | 725,300 | 1,450 |
| 2021-01-08 | 4,575 | 4,895 | 4,275 | 4,410 | 1,539,800 | 1,470 |
| 2021-01-07 | 4,055 | 4,450 | 3,980 | 4,295 | 1,559,600 | 1,431.67 |
| 2021-01-06 | 3,800 | 3,945 | 3,560 | 3,750 | 664,100 | 1,250 |
| 2021-01-05 | 3,900 | 4,230 | 3,800 | 3,840 | 730,200 | 1,280 |
| 2021-01-04 | 3,980 | 4,130 | 3,755 | 4,005 | 1,021,600 | 1,335 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2014-06-20]1株→0.985株 [2014-03-18]1株→1.163株 [2013-12-26]1株→100株