4733 (株)オービックビジネスコンサルタント 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 | 4,920 | 4,925 | 4,830 | 4,850 | 121,000 | 4,850 |
| 2021-12-29 | 4,845 | 4,990 | 4,845 | 4,990 | 190,300 | 4,990 |
| 2021-12-28 | 4,800 | 4,920 | 4,760 | 4,910 | 270,300 | 4,910 |
| 2021-12-27 | 4,845 | 4,855 | 4,745 | 4,765 | 202,500 | 4,765 |
| 2021-12-24 | 4,985 | 4,990 | 4,820 | 4,850 | 189,900 | 4,850 |
| 2021-12-23 | 4,990 | 5,070 | 4,950 | 4,965 | 206,300 | 4,965 |
| 2021-12-22 | 4,955 | 4,955 | 4,850 | 4,920 | 227,300 | 4,920 |
| 2021-12-21 | 4,885 | 4,960 | 4,870 | 4,920 | 335,900 | 4,920 |
| 2021-12-20 | 4,880 | 4,980 | 4,850 | 4,920 | 314,900 | 4,920 |
| 2021-12-17 | 4,985 | 5,030 | 4,880 | 4,885 | 379,500 | 4,885 |
| 2021-12-16 | 5,020 | 5,030 | 4,970 | 4,985 | 131,800 | 4,985 |
| 2021-12-15 | 4,950 | 5,050 | 4,910 | 4,945 | 124,000 | 4,945 |
| 2021-12-14 | 5,010 | 5,040 | 4,920 | 4,950 | 81,700 | 4,950 |
| 2021-12-13 | 5,010 | 5,060 | 4,965 | 4,985 | 54,600 | 4,985 |
| 2021-12-10 | 5,010 | 5,060 | 4,980 | 4,985 | 58,200 | 4,985 |
| 2021-12-09 | 5,110 | 5,140 | 5,010 | 5,020 | 69,200 | 5,020 |
| 2021-12-08 | 5,140 | 5,170 | 5,090 | 5,090 | 81,600 | 5,090 |
| 2021-12-07 | 5,000 | 5,100 | 4,970 | 5,090 | 114,600 | 5,090 |
| 2021-12-06 | 5,020 | 5,070 | 4,960 | 4,960 | 103,500 | 4,960 |
| 2021-12-03 | 4,935 | 5,130 | 4,910 | 5,110 | 225,600 | 5,110 |
| 2021-12-02 | 4,955 | 4,995 | 4,860 | 4,865 | 236,800 | 4,865 |
| 2021-12-01 | 5,010 | 5,030 | 4,940 | 4,970 | 227,800 | 4,970 |
| 2021-11-30 | 5,220 | 5,250 | 5,080 | 5,100 | 151,800 | 5,100 |
| 2021-11-29 | 5,200 | 5,210 | 5,100 | 5,100 | 118,700 | 5,100 |
| 2021-11-26 | 5,290 | 5,290 | 5,150 | 5,210 | 113,700 | 5,210 |
| 2021-11-25 | 5,240 | 5,260 | 5,140 | 5,220 | 108,700 | 5,220 |
| 2021-11-24 | 5,440 | 5,440 | 5,210 | 5,210 | 128,000 | 5,210 |
| 2021-11-22 | 5,260 | 5,500 | 5,250 | 5,440 | 187,400 | 5,440 |
| 2021-11-19 | 5,220 | 5,350 | 5,210 | 5,290 | 127,900 | 5,290 |
| 2021-11-18 | 5,360 | 5,380 | 5,190 | 5,230 | 134,700 | 5,230 |
| 2021-11-17 | 5,530 | 5,550 | 5,330 | 5,350 | 173,000 | 5,350 |
| 2021-11-16 | 5,400 | 5,480 | 5,390 | 5,460 | 113,100 | 5,460 |
| 2021-11-15 | 5,440 | 5,490 | 5,410 | 5,430 | 70,200 | 5,430 |
| 2021-11-12 | 5,410 | 5,510 | 5,400 | 5,450 | 84,300 | 5,450 |
| 2021-11-11 | 5,350 | 5,480 | 5,350 | 5,470 | 120,100 | 5,470 |
| 2021-11-10 | 5,420 | 5,430 | 5,330 | 5,350 | 120,900 | 5,350 |
| 2021-11-09 | 5,470 | 5,550 | 5,450 | 5,480 | 124,500 | 5,480 |
| 2021-11-08 | 5,560 | 5,560 | 5,420 | 5,430 | 120,700 | 5,430 |
| 2021-11-05 | 5,490 | 5,570 | 5,470 | 5,570 | 196,800 | 5,570 |
| 2021-11-04 | 5,590 | 5,600 | 5,360 | 5,400 | 189,900 | 5,400 |
| 2021-11-02 | 5,660 | 5,680 | 5,510 | 5,510 | 192,100 | 5,510 |
| 2021-11-01 | 5,700 | 5,720 | 5,600 | 5,720 | 138,300 | 5,720 |
| 2021-10-29 | 5,510 | 5,700 | 5,510 | 5,610 | 261,400 | 5,610 |
| 2021-10-28 | 5,530 | 5,600 | 5,380 | 5,430 | 366,500 | 5,430 |
| 2021-10-27 | 5,880 | 6,080 | 5,680 | 5,710 | 657,300 | 5,710 |
| 2021-10-26 | 5,780 | 5,870 | 5,610 | 5,830 | 481,200 | 5,830 |
| 2021-10-25 | 5,670 | 5,780 | 5,660 | 5,760 | 123,300 | 5,760 |
| 2021-10-22 | 5,770 | 5,800 | 5,650 | 5,670 | 163,100 | 5,670 |
| 2021-10-21 | 5,860 | 5,900 | 5,810 | 5,830 | 160,300 | 5,830 |
| 2021-10-20 | 5,870 | 5,950 | 5,860 | 5,890 | 209,100 | 5,890 |
| 2021-10-19 | 5,810 | 5,850 | 5,750 | 5,850 | 94,000 | 5,850 |
| 2021-10-18 | 5,880 | 5,880 | 5,770 | 5,800 | 73,300 | 5,800 |
| 2021-10-15 | 5,780 | 5,850 | 5,700 | 5,850 | 137,200 | 5,850 |
| 2021-10-14 | 5,770 | 5,810 | 5,700 | 5,710 | 94,300 | 5,710 |
| 2021-10-13 | 5,700 | 5,800 | 5,660 | 5,750 | 134,100 | 5,750 |
| 2021-10-12 | 5,720 | 5,840 | 5,660 | 5,750 | 172,200 | 5,750 |
| 2021-10-11 | 5,720 | 5,840 | 5,610 | 5,810 | 158,100 | 5,810 |
| 2021-10-08 | 5,720 | 5,760 | 5,600 | 5,710 | 214,300 | 5,710 |
| 2021-10-07 | 5,720 | 5,800 | 5,610 | 5,630 | 203,800 | 5,630 |
| 2021-10-06 | 5,760 | 5,820 | 5,640 | 5,650 | 202,000 | 5,650 |
| 2021-10-05 | 5,790 | 5,830 | 5,640 | 5,700 | 334,600 | 5,700 |
| 2021-10-04 | 5,830 | 5,880 | 5,770 | 5,880 | 320,600 | 5,880 |
| 2021-10-01 | 5,660 | 5,730 | 5,660 | 5,730 | 263,100 | 5,730 |
| 2021-09-30 | 5,700 | 5,720 | 5,620 | 5,700 | 210,200 | 5,700 |
| 2021-09-29 | 5,690 | 5,700 | 5,530 | 5,670 | 275,200 | 5,670 |
| 2021-09-28 | 5,970 | 5,970 | 5,710 | 5,820 | 223,200 | 5,820 |
| 2021-09-27 | 6,060 | 6,070 | 5,890 | 5,910 | 201,600 | 5,910 |
| 2021-09-24 | 6,000 | 6,130 | 5,970 | 6,050 | 475,400 | 6,050 |
| 2021-09-22 | 5,930 | 5,960 | 5,860 | 5,880 | 442,300 | 5,880 |
| 2021-09-21 | 5,750 | 5,830 | 5,740 | 5,780 | 245,700 | 5,780 |
| 2021-09-17 | 5,890 | 5,920 | 5,790 | 5,900 | 474,700 | 5,900 |
| 2021-09-16 | 5,880 | 5,880 | 5,750 | 5,790 | 212,100 | 5,790 |
| 2021-09-15 | 5,760 | 5,870 | 5,720 | 5,820 | 262,800 | 5,820 |
| 2021-09-14 | 5,780 | 5,840 | 5,720 | 5,820 | 316,000 | 5,820 |
| 2021-09-13 | 5,800 | 5,870 | 5,720 | 5,820 | 489,200 | 5,820 |
| 2021-09-10 | 5,530 | 5,780 | 5,470 | 5,780 | 729,200 | 5,780 |
| 2021-09-09 | 5,590 | 5,630 | 5,460 | 5,500 | 624,800 | 5,500 |
| 2021-09-08 | 5,380 | 5,590 | 5,350 | 5,590 | 836,200 | 5,590 |
| 2021-09-07 | 5,300 | 5,350 | 5,270 | 5,350 | 566,400 | 5,350 |
| 2021-09-06 | 5,250 | 5,370 | 5,210 | 5,290 | 1,555,000 | 5,290 |
| 2021-09-03 | 5,430 | 5,540 | 5,400 | 5,440 | 618,100 | 5,440 |
| 2021-09-02 | 5,340 | 5,600 | 5,300 | 5,470 | 967,600 | 5,470 |
| 2021-09-01 | 5,180 | 5,470 | 5,180 | 5,440 | 754,600 | 5,440 |
| 2021-08-31 | 5,150 | 5,200 | 5,140 | 5,160 | 1,272,900 | 5,160 |
| 2021-08-30 | 5,430 | 5,440 | 5,260 | 5,290 | 557,700 | 5,290 |
| 2021-08-27 | 5,610 | 5,620 | 5,460 | 5,490 | 247,900 | 5,490 |
| 2021-08-26 | 5,640 | 5,660 | 5,540 | 5,570 | 73,400 | 5,570 |
| 2021-08-25 | 5,690 | 5,750 | 5,600 | 5,730 | 130,300 | 5,730 |
| 2021-08-24 | 5,680 | 5,770 | 5,650 | 5,690 | 85,600 | 5,690 |
| 2021-08-23 | 5,700 | 5,730 | 5,580 | 5,650 | 149,500 | 5,650 |
| 2021-08-20 | 5,570 | 5,600 | 5,490 | 5,530 | 158,300 | 5,530 |
| 2021-08-19 | 5,290 | 5,450 | 5,270 | 5,370 | 205,900 | 5,370 |
| 2021-08-18 | 5,200 | 5,380 | 5,150 | 5,290 | 203,700 | 5,290 |
| 2021-08-17 | 5,520 | 5,580 | 5,490 | 5,490 | 30,000 | 5,490 |
| 2021-08-16 | 5,590 | 5,640 | 5,540 | 5,550 | 46,700 | 5,550 |
| 2021-08-13 | 5,610 | 5,770 | 5,610 | 5,700 | 37,200 | 5,700 |
| 2021-08-12 | 5,730 | 5,800 | 5,620 | 5,660 | 50,200 | 5,660 |
| 2021-08-11 | 5,750 | 5,840 | 5,700 | 5,720 | 77,600 | 5,720 |
| 2021-08-10 | 5,580 | 5,690 | 5,580 | 5,650 | 54,700 | 5,650 |
| 2021-08-06 | 5,540 | 5,680 | 5,540 | 5,560 | 48,600 | 5,560 |
| 2021-08-05 | 5,710 | 5,740 | 5,510 | 5,540 | 56,100 | 5,540 |
| 2021-08-04 | 5,750 | 5,810 | 5,700 | 5,740 | 34,100 | 5,740 |
| 2021-08-03 | 5,840 | 5,850 | 5,710 | 5,760 | 47,700 | 5,760 |
| 2021-08-02 | 5,690 | 5,830 | 5,680 | 5,790 | 50,500 | 5,790 |
| 2021-07-30 | 5,860 | 5,930 | 5,570 | 5,610 | 90,300 | 5,610 |
| 2021-07-29 | 5,790 | 5,900 | 5,740 | 5,760 | 72,100 | 5,760 |
| 2021-07-28 | 5,850 | 5,950 | 5,750 | 5,750 | 79,100 | 5,750 |
| 2021-07-27 | 6,050 | 6,060 | 5,800 | 5,870 | 139,500 | 5,870 |
| 2021-07-26 | 6,140 | 6,180 | 5,860 | 6,030 | 227,200 | 6,030 |
| 2021-07-21 | 6,540 | 6,660 | 6,250 | 6,320 | 155,000 | 6,320 |
| 2021-07-20 | 6,380 | 6,500 | 6,380 | 6,410 | 44,600 | 6,410 |
| 2021-07-19 | 6,550 | 6,600 | 6,450 | 6,480 | 65,800 | 6,480 |
| 2021-07-16 | 6,550 | 6,640 | 6,490 | 6,550 | 48,100 | 6,550 |
| 2021-07-15 | 6,600 | 6,690 | 6,570 | 6,590 | 64,200 | 6,590 |
| 2021-07-14 | 6,530 | 6,610 | 6,500 | 6,590 | 31,100 | 6,590 |
| 2021-07-13 | 6,440 | 6,530 | 6,440 | 6,470 | 43,500 | 6,470 |
| 2021-07-12 | 6,430 | 6,530 | 6,430 | 6,510 | 32,600 | 6,510 |
| 2021-07-09 | 6,260 | 6,350 | 6,190 | 6,340 | 52,200 | 6,340 |
| 2021-07-08 | 6,360 | 6,430 | 6,340 | 6,340 | 30,300 | 6,340 |
| 2021-07-07 | 6,650 | 6,660 | 6,360 | 6,380 | 58,300 | 6,380 |
| 2021-07-06 | 6,320 | 6,350 | 6,270 | 6,350 | 20,100 | 6,350 |
| 2021-07-05 | 6,320 | 6,430 | 6,320 | 6,360 | 19,100 | 6,360 |
| 2021-07-02 | 6,370 | 6,470 | 6,350 | 6,390 | 39,400 | 6,390 |
| 2021-07-01 | 6,420 | 6,490 | 6,310 | 6,380 | 43,700 | 6,380 |
| 2021-06-30 | 6,550 | 6,550 | 6,420 | 6,420 | 23,000 | 6,420 |
| 2021-06-29 | 6,460 | 6,540 | 6,450 | 6,450 | 31,100 | 6,450 |
| 2021-06-28 | 6,450 | 6,520 | 6,420 | 6,490 | 25,200 | 6,490 |
| 2021-06-25 | 6,550 | 6,550 | 6,460 | 6,480 | 36,200 | 6,480 |
| 2021-06-24 | 6,600 | 6,630 | 6,500 | 6,590 | 54,300 | 6,590 |
| 2021-06-23 | 6,650 | 6,750 | 6,620 | 6,620 | 67,700 | 6,620 |
| 2021-06-22 | 6,400 | 6,550 | 6,400 | 6,550 | 50,800 | 6,550 |
| 2021-06-21 | 6,340 | 6,390 | 6,240 | 6,300 | 70,000 | 6,300 |
| 2021-06-18 | 6,540 | 6,590 | 6,360 | 6,360 | 121,200 | 6,360 |
| 2021-06-17 | 6,330 | 6,330 | 6,140 | 6,140 | 28,700 | 6,140 |
| 2021-06-16 | 6,360 | 6,440 | 6,310 | 6,350 | 52,100 | 6,350 |
| 2021-06-15 | 6,410 | 6,470 | 6,380 | 6,410 | 27,300 | 6,410 |
| 2021-06-14 | 6,450 | 6,450 | 6,290 | 6,360 | 51,300 | 6,360 |
| 2021-06-11 | 6,370 | 6,420 | 6,310 | 6,360 | 72,500 | 6,360 |
| 2021-06-10 | 6,130 | 6,330 | 6,130 | 6,330 | 56,500 | 6,330 |
| 2021-06-09 | 6,130 | 6,200 | 6,090 | 6,120 | 20,600 | 6,120 |
| 2021-06-08 | 6,170 | 6,230 | 6,120 | 6,130 | 20,000 | 6,130 |
| 2021-06-07 | 6,090 | 6,180 | 6,090 | 6,160 | 34,900 | 6,160 |
| 2021-06-04 | 6,060 | 6,150 | 6,020 | 6,020 | 64,400 | 6,020 |
| 2021-06-03 | 6,100 | 6,100 | 6,000 | 6,060 | 63,900 | 6,060 |
| 2021-06-02 | 6,130 | 6,130 | 5,940 | 6,020 | 77,400 | 6,020 |
| 2021-06-01 | 6,090 | 6,170 | 6,070 | 6,100 | 46,300 | 6,100 |
| 2021-05-31 | 5,950 | 6,130 | 5,950 | 5,990 | 89,400 | 5,990 |
| 2021-05-28 | 5,950 | 6,140 | 5,900 | 6,040 | 264,500 | 6,040 |
| 2021-05-27 | 6,020 | 6,020 | 5,790 | 5,870 | 164,400 | 5,870 |
| 2021-05-26 | 6,190 | 6,190 | 6,020 | 6,020 | 49,800 | 6,020 |
| 2021-05-25 | 6,240 | 6,270 | 6,110 | 6,190 | 45,100 | 6,190 |
| 2021-05-24 | 6,180 | 6,210 | 6,130 | 6,140 | 31,500 | 6,140 |
| 2021-05-21 | 6,180 | 6,330 | 6,130 | 6,300 | 68,000 | 6,300 |
| 2021-05-20 | 6,100 | 6,170 | 6,070 | 6,120 | 44,500 | 6,120 |
| 2021-05-19 | 6,140 | 6,140 | 6,010 | 6,050 | 34,000 | 6,050 |
| 2021-05-18 | 6,180 | 6,240 | 6,100 | 6,110 | 36,100 | 6,110 |
| 2021-05-17 | 6,180 | 6,240 | 6,100 | 6,110 | 58,400 | 6,110 |
| 2021-05-14 | 6,080 | 6,160 | 6,040 | 6,080 | 66,600 | 6,080 |
| 2021-05-13 | 6,210 | 6,230 | 6,050 | 6,080 | 61,100 | 6,080 |
| 2021-05-12 | 6,350 | 6,360 | 6,170 | 6,220 | 82,500 | 6,220 |
| 2021-05-11 | 6,310 | 6,340 | 6,220 | 6,300 | 103,700 | 6,300 |
| 2021-05-10 | 6,400 | 6,430 | 6,300 | 6,340 | 177,800 | 6,340 |
| 2021-05-07 | 6,090 | 6,210 | 6,090 | 6,110 | 106,100 | 6,110 |
| 2021-05-06 | 6,320 | 6,360 | 6,070 | 6,070 | 189,400 | 6,070 |
| 2021-04-30 | 6,330 | 6,620 | 6,330 | 6,420 | 131,600 | 6,420 |
| 2021-04-28 | 6,530 | 6,560 | 6,340 | 6,340 | 131,900 | 6,340 |
| 2021-04-27 | 6,190 | 6,360 | 6,130 | 6,290 | 128,600 | 6,290 |
| 2021-04-26 | 6,330 | 6,340 | 6,060 | 6,190 | 168,800 | 6,190 |
| 2021-04-23 | 6,110 | 6,340 | 5,990 | 6,260 | 371,100 | 6,260 |
| 2021-04-22 | 5,620 | 5,980 | 5,610 | 5,840 | 244,400 | 5,840 |
| 2021-04-21 | 5,690 | 5,710 | 5,540 | 5,560 | 81,800 | 5,560 |
| 2021-04-20 | 5,740 | 5,750 | 5,630 | 5,650 | 86,400 | 5,650 |
| 2021-04-19 | 5,820 | 5,860 | 5,780 | 5,840 | 42,000 | 5,840 |
| 2021-04-16 | 5,940 | 5,980 | 5,880 | 5,890 | 47,200 | 5,890 |
| 2021-04-15 | 5,860 | 5,940 | 5,820 | 5,910 | 41,100 | 5,910 |
| 2021-04-14 | 5,820 | 5,920 | 5,810 | 5,860 | 43,000 | 5,860 |
| 2021-04-13 | 5,860 | 5,940 | 5,740 | 5,820 | 52,600 | 5,820 |
| 2021-04-12 | 5,890 | 5,890 | 5,740 | 5,760 | 15,600 | 5,760 |
| 2021-04-09 | 5,770 | 5,810 | 5,720 | 5,790 | 47,700 | 5,790 |
| 2021-04-08 | 5,750 | 5,790 | 5,730 | 5,760 | 32,500 | 5,760 |
| 2021-04-07 | 5,850 | 5,860 | 5,760 | 5,820 | 83,600 | 5,820 |
| 2021-04-06 | 5,880 | 5,930 | 5,720 | 5,750 | 64,400 | 5,750 |
| 2021-04-05 | 5,910 | 5,970 | 5,830 | 5,860 | 58,400 | 5,860 |
| 2021-04-02 | 6,070 | 6,090 | 5,860 | 5,910 | 48,300 | 5,910 |
| 2021-04-01 | 5,900 | 6,010 | 5,850 | 5,980 | 77,700 | 5,980 |
| 2021-03-31 | 5,840 | 5,920 | 5,790 | 5,800 | 69,800 | 5,800 |
| 2021-03-30 | 6,000 | 6,000 | 5,820 | 5,850 | 89,800 | 5,850 |
| 2021-03-29 | 5,950 | 6,120 | 5,940 | 6,050 | 266,800 | 6,050 |
| 2021-03-26 | 6,010 | 6,070 | 6,000 | 6,040 | 158,600 | 6,040 |
| 2021-03-25 | 6,000 | 6,120 | 5,960 | 6,100 | 106,100 | 6,100 |
| 2021-03-24 | 6,090 | 6,130 | 6,030 | 6,050 | 75,400 | 6,050 |
| 2021-03-23 | 6,130 | 6,180 | 6,060 | 6,090 | 66,600 | 6,090 |
| 2021-03-22 | 6,090 | 6,150 | 6,040 | 6,080 | 79,200 | 6,080 |
| 2021-03-19 | 6,160 | 6,160 | 6,020 | 6,110 | 162,900 | 6,110 |
| 2021-03-18 | 6,130 | 6,250 | 6,130 | 6,200 | 81,500 | 6,200 |
| 2021-03-17 | 6,070 | 6,200 | 6,060 | 6,140 | 80,300 | 6,140 |
| 2021-03-16 | 5,980 | 6,010 | 5,940 | 5,980 | 84,100 | 5,980 |
| 2021-03-15 | 6,050 | 6,050 | 5,930 | 6,010 | 59,600 | 6,010 |
| 2021-03-12 | 6,080 | 6,090 | 6,000 | 6,090 | 67,600 | 6,090 |
| 2021-03-11 | 5,940 | 6,030 | 5,920 | 6,020 | 78,600 | 6,020 |
| 2021-03-10 | 6,090 | 6,180 | 5,970 | 6,040 | 101,100 | 6,040 |
| 2021-03-09 | 5,910 | 5,970 | 5,790 | 5,940 | 85,900 | 5,940 |
| 2021-03-08 | 6,060 | 6,070 | 5,820 | 5,840 | 62,600 | 5,840 |
| 2021-03-05 | 6,000 | 6,090 | 5,970 | 6,070 | 114,300 | 6,070 |
| 2021-03-04 | 5,950 | 6,050 | 5,920 | 6,000 | 61,400 | 6,000 |
| 2021-03-03 | 6,220 | 6,240 | 6,070 | 6,150 | 81,600 | 6,150 |
| 2021-03-02 | 6,250 | 6,250 | 6,140 | 6,210 | 55,500 | 6,210 |
| 2021-03-01 | 6,250 | 6,280 | 6,110 | 6,240 | 80,600 | 6,240 |
| 2021-02-26 | 6,210 | 6,210 | 5,950 | 5,950 | 99,600 | 5,950 |
| 2021-02-25 | 6,190 | 6,310 | 6,150 | 6,170 | 84,600 | 6,170 |
| 2021-02-24 | 6,440 | 6,460 | 6,170 | 6,190 | 90,100 | 6,190 |
| 2021-02-22 | 6,500 | 6,500 | 6,340 | 6,340 | 25,700 | 6,340 |
| 2021-02-19 | 6,550 | 6,550 | 6,460 | 6,480 | 43,700 | 6,480 |
| 2021-02-18 | 6,380 | 6,580 | 6,380 | 6,520 | 54,400 | 6,520 |
| 2021-02-17 | 6,530 | 6,530 | 6,380 | 6,380 | 32,000 | 6,380 |
| 2021-02-16 | 6,660 | 6,810 | 6,580 | 6,610 | 55,200 | 6,610 |
| 2021-02-15 | 6,670 | 6,690 | 6,580 | 6,620 | 43,200 | 6,620 |
| 2021-02-12 | 6,840 | 6,850 | 6,610 | 6,610 | 37,300 | 6,610 |
| 2021-02-10 | 6,840 | 6,850 | 6,690 | 6,750 | 23,500 | 6,750 |
| 2021-02-09 | 6,850 | 6,850 | 6,730 | 6,840 | 23,700 | 6,840 |
| 2021-02-08 | 6,730 | 6,820 | 6,670 | 6,800 | 46,200 | 6,800 |
| 2021-02-05 | 6,780 | 6,780 | 6,650 | 6,670 | 49,600 | 6,670 |
| 2021-02-04 | 6,860 | 6,950 | 6,790 | 6,810 | 50,300 | 6,810 |
| 2021-02-03 | 6,830 | 6,950 | 6,770 | 6,940 | 69,000 | 6,940 |
| 2021-02-02 | 6,630 | 6,740 | 6,580 | 6,690 | 62,800 | 6,690 |
| 2021-02-01 | 6,550 | 6,610 | 6,450 | 6,490 | 68,400 | 6,490 |
| 2021-01-29 | 6,800 | 6,850 | 6,630 | 6,650 | 58,300 | 6,650 |
| 2021-01-28 | 6,880 | 7,090 | 6,620 | 6,650 | 125,100 | 6,650 |
| 2021-01-27 | 6,790 | 6,950 | 6,650 | 6,880 | 92,700 | 6,880 |
| 2021-01-26 | 6,820 | 6,950 | 6,620 | 6,690 | 91,800 | 6,690 |
| 2021-01-25 | 7,020 | 7,020 | 6,870 | 6,910 | 41,600 | 6,910 |
| 2021-01-22 | 6,860 | 7,050 | 6,850 | 7,020 | 28,300 | 7,020 |
| 2021-01-21 | 6,890 | 7,070 | 6,890 | 7,010 | 36,800 | 7,010 |
| 2021-01-20 | 6,840 | 6,900 | 6,780 | 6,840 | 36,000 | 6,840 |
| 2021-01-19 | 7,020 | 7,080 | 6,780 | 6,780 | 35,200 | 6,780 |
| 2021-01-18 | 6,790 | 6,970 | 6,780 | 6,960 | 24,500 | 6,960 |
| 2021-01-15 | 7,030 | 7,120 | 6,880 | 6,950 | 53,300 | 6,950 |
| 2021-01-14 | 6,810 | 7,100 | 6,780 | 7,000 | 57,100 | 7,000 |
| 2021-01-13 | 6,740 | 6,870 | 6,740 | 6,830 | 54,200 | 6,830 |
| 2021-01-12 | 6,840 | 6,840 | 6,620 | 6,740 | 60,500 | 6,740 |
| 2021-01-08 | 6,800 | 6,950 | 6,730 | 6,840 | 95,000 | 6,840 |
| 2021-01-07 | 6,830 | 6,980 | 6,780 | 6,820 | 65,900 | 6,820 |
| 2021-01-06 | 6,820 | 6,960 | 6,770 | 6,830 | 46,100 | 6,830 |
| 2021-01-05 | 7,000 | 7,090 | 6,880 | 6,920 | 47,800 | 6,920 |
| 2021-01-04 | 7,100 | 7,130 | 6,980 | 7,100 | 28,600 | 7,100 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
