5998 (株)アドバネクス 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 | 1,369 | 1,370 | 1,339 | 1,370 | 5,100 | 1,370 |
| 2021-12-29 | 1,333 | 1,367 | 1,314 | 1,367 | 6,200 | 1,367 |
| 2021-12-28 | 1,294 | 1,356 | 1,293 | 1,329 | 7,000 | 1,329 |
| 2021-12-27 | 1,323 | 1,323 | 1,284 | 1,294 | 6,600 | 1,294 |
| 2021-12-24 | 1,297 | 1,329 | 1,297 | 1,323 | 3,400 | 1,323 |
| 2021-12-23 | 1,265 | 1,287 | 1,258 | 1,282 | 8,300 | 1,282 |
| 2021-12-22 | 1,299 | 1,300 | 1,283 | 1,295 | 5,200 | 1,295 |
| 2021-12-21 | 1,268 | 1,299 | 1,268 | 1,299 | 7,800 | 1,299 |
| 2021-12-20 | 1,271 | 1,271 | 1,248 | 1,261 | 3,500 | 1,261 |
| 2021-12-17 | 1,237 | 1,268 | 1,236 | 1,268 | 7,100 | 1,268 |
| 2021-12-16 | 1,250 | 1,269 | 1,244 | 1,255 | 5,000 | 1,255 |
| 2021-12-15 | 1,206 | 1,250 | 1,188 | 1,250 | 7,700 | 1,250 |
| 2021-12-14 | 1,223 | 1,236 | 1,223 | 1,236 | 1,300 | 1,236 |
| 2021-12-13 | 1,240 | 1,260 | 1,179 | 1,223 | 7,400 | 1,223 |
| 2021-12-10 | 1,271 | 1,271 | 1,203 | 1,215 | 5,900 | 1,215 |
| 2021-12-09 | 1,199 | 1,291 | 1,191 | 1,286 | 13,900 | 1,286 |
| 2021-12-08 | 1,168 | 1,199 | 1,168 | 1,199 | 6,800 | 1,199 |
| 2021-12-07 | 1,117 | 1,167 | 1,111 | 1,167 | 13,900 | 1,167 |
| 2021-12-06 | 1,119 | 1,139 | 1,092 | 1,120 | 6,500 | 1,120 |
| 2021-12-03 | 1,120 | 1,137 | 1,115 | 1,133 | 13,500 | 1,133 |
| 2021-12-02 | 1,140 | 1,186 | 1,120 | 1,120 | 17,500 | 1,120 |
| 2021-12-01 | 1,110 | 1,197 | 1,110 | 1,170 | 12,900 | 1,170 |
| 2021-11-30 | 1,102 | 1,120 | 1,100 | 1,119 | 10,100 | 1,119 |
| 2021-11-29 | 1,066 | 1,107 | 1,063 | 1,104 | 10,900 | 1,104 |
| 2021-11-26 | 1,087 | 1,093 | 1,067 | 1,067 | 6,500 | 1,067 |
| 2021-11-25 | 1,088 | 1,099 | 1,082 | 1,087 | 10,400 | 1,087 |
| 2021-11-24 | 1,097 | 1,099 | 1,088 | 1,095 | 7,700 | 1,095 |
| 2021-11-22 | 1,080 | 1,096 | 1,072 | 1,096 | 5,100 | 1,096 |
| 2021-11-19 | 1,092 | 1,096 | 1,068 | 1,081 | 9,000 | 1,081 |
| 2021-11-18 | 1,078 | 1,092 | 1,071 | 1,091 | 8,200 | 1,091 |
| 2021-11-17 | 1,087 | 1,100 | 1,063 | 1,088 | 14,400 | 1,088 |
| 2021-11-16 | 1,098 | 1,100 | 1,082 | 1,091 | 11,400 | 1,091 |
| 2021-11-15 | 1,076 | 1,100 | 1,076 | 1,097 | 10,500 | 1,097 |
| 2021-11-12 | 1,041 | 1,060 | 1,001 | 1,060 | 11,300 | 1,060 |
| 2021-11-11 | 1,055 | 1,055 | 1,024 | 1,028 | 3,100 | 1,028 |
| 2021-11-10 | 1,069 | 1,069 | 1,055 | 1,055 | 1,700 | 1,055 |
| 2021-11-09 | 1,084 | 1,085 | 1,060 | 1,063 | 4,200 | 1,063 |
| 2021-11-08 | 1,075 | 1,084 | 1,075 | 1,084 | 2,400 | 1,084 |
| 2021-11-05 | 1,096 | 1,096 | 1,073 | 1,075 | 4,000 | 1,075 |
| 2021-11-04 | 1,092 | 1,114 | 1,090 | 1,096 | 6,000 | 1,096 |
| 2021-11-02 | 1,096 | 1,096 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2021-11-01 | 1,089 | 1,098 | 1,078 | 1,084 | 7,100 | 1,084 |
| 2021-10-29 | 1,140 | 1,144 | 1,067 | 1,089 | 16,600 | 1,089 |
| 2021-10-28 | 1,196 | 1,209 | 1,107 | 1,107 | 38,000 | 1,107 |
| 2021-10-27 | 1,205 | 1,208 | 1,201 | 1,201 | 1,200 | 1,201 |
| 2021-10-26 | 1,222 | 1,222 | 1,197 | 1,211 | 3,700 | 1,211 |
| 2021-10-25 | 1,212 | 1,213 | 1,205 | 1,210 | 1,500 | 1,210 |
| 2021-10-22 | 1,217 | 1,239 | 1,213 | 1,225 | 2,400 | 1,225 |
| 2021-10-21 | 1,211 | 1,212 | 1,200 | 1,208 | 1,500 | 1,208 |
| 2021-10-20 | 1,216 | 1,216 | 1,201 | 1,201 | 1,600 | 1,201 |
| 2021-10-19 | 1,207 | 1,218 | 1,205 | 1,205 | 1,500 | 1,205 |
| 2021-10-18 | 1,215 | 1,229 | 1,207 | 1,207 | 2,400 | 1,207 |
| 2021-10-15 | 1,219 | 1,257 | 1,212 | 1,223 | 3,900 | 1,223 |
| 2021-10-14 | 1,264 | 1,264 | 1,230 | 1,242 | 1,200 | 1,242 |
| 2021-10-13 | 1,340 | 1,340 | 1,264 | 1,264 | 6,800 | 1,264 |
| 2021-10-12 | 1,240 | 1,345 | 1,225 | 1,341 | 7,800 | 1,341 |
| 2021-10-11 | 1,231 | 1,247 | 1,203 | 1,247 | 6,400 | 1,247 |
| 2021-10-08 | 1,175 | 1,218 | 1,167 | 1,204 | 5,200 | 1,204 |
| 2021-10-07 | 1,163 | 1,219 | 1,161 | 1,175 | 5,000 | 1,175 |
| 2021-10-06 | 1,211 | 1,218 | 1,155 | 1,158 | 6,700 | 1,158 |
| 2021-10-05 | 1,251 | 1,257 | 1,151 | 1,151 | 8,300 | 1,151 |
| 2021-10-04 | 1,310 | 1,310 | 1,255 | 1,255 | 2,400 | 1,255 |
| 2021-10-01 | 1,306 | 1,327 | 1,295 | 1,295 | 2,200 | 1,295 |
| 2021-09-30 | 1,323 | 1,348 | 1,321 | 1,321 | 4,600 | 1,321 |
| 2021-09-29 | 1,308 | 1,329 | 1,293 | 1,293 | 3,300 | 1,293 |
| 2021-09-28 | 1,331 | 1,336 | 1,314 | 1,319 | 4,500 | 1,319 |
| 2021-09-27 | 1,328 | 1,352 | 1,328 | 1,331 | 8,500 | 1,331 |
| 2021-09-24 | 1,381 | 1,391 | 1,335 | 1,358 | 8,700 | 1,358 |
| 2021-09-22 | 1,382 | 1,409 | 1,355 | 1,368 | 13,500 | 1,368 |
| 2021-09-21 | 1,286 | 1,379 | 1,265 | 1,376 | 18,400 | 1,376 |
| 2021-09-17 | 1,326 | 1,364 | 1,244 | 1,256 | 8,300 | 1,256 |
| 2021-09-16 | 1,332 | 1,334 | 1,324 | 1,334 | 3,000 | 1,334 |
| 2021-09-15 | 1,354 | 1,377 | 1,349 | 1,362 | 3,700 | 1,362 |
| 2021-09-14 | 1,344 | 1,385 | 1,344 | 1,368 | 3,700 | 1,368 |
| 2021-09-13 | 1,350 | 1,350 | 1,310 | 1,340 | 4,600 | 1,340 |
| 2021-09-10 | 1,340 | 1,372 | 1,340 | 1,370 | 11,300 | 1,370 |
| 2021-09-09 | 1,240 | 1,307 | 1,240 | 1,307 | 6,400 | 1,307 |
| 2021-09-08 | 1,228 | 1,234 | 1,228 | 1,230 | 2,700 | 1,230 |
| 2021-09-07 | 1,200 | 1,228 | 1,200 | 1,228 | 4,900 | 1,228 |
| 2021-09-06 | 1,203 | 1,224 | 1,199 | 1,200 | 1,700 | 1,200 |
| 2021-09-03 | 1,195 | 1,218 | 1,188 | 1,188 | 2,500 | 1,188 |
| 2021-09-02 | 1,212 | 1,212 | 1,191 | 1,192 | 1,300 | 1,192 |
| 2021-09-01 | 1,190 | 1,190 | 1,185 | 1,185 | 600 | 1,185 |
| 2021-08-31 | 1,210 | 1,210 | 1,186 | 1,188 | 1,300 | 1,188 |
| 2021-08-30 | 1,215 | 1,215 | 1,181 | 1,203 | 1,000 | 1,203 |
| 2021-08-27 | 1,175 | 1,205 | 1,175 | 1,199 | 2,900 | 1,199 |
| 2021-08-26 | 1,187 | 1,189 | 1,165 | 1,184 | 4,200 | 1,184 |
| 2021-08-25 | 1,231 | 1,231 | 1,164 | 1,174 | 8,200 | 1,174 |
| 2021-08-24 | 1,201 | 1,231 | 1,201 | 1,231 | 2,300 | 1,231 |
| 2021-08-23 | 1,187 | 1,187 | 1,157 | 1,187 | 1,100 | 1,187 |
| 2021-08-20 | 1,165 | 1,195 | 1,150 | 1,171 | 1,700 | 1,171 |
| 2021-08-19 | 1,192 | 1,195 | 1,181 | 1,195 | 1,900 | 1,195 |
| 2021-08-18 | 1,193 | 1,193 | 1,191 | 1,191 | 800 | 1,191 |
| 2021-08-17 | 1,198 | 1,198 | 1,195 | 1,197 | 300 | 1,197 |
| 2021-08-16 | 1,212 | 1,219 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2021-08-13 | 1,211 | 1,212 | 1,211 | 1,212 | 500 | 1,212 |
| 2021-08-12 | 1,240 | 1,240 | 1,211 | 1,211 | 2,500 | 1,211 |
| 2021-08-11 | 1,253 | 1,253 | 1,234 | 1,249 | 2,000 | 1,249 |
| 2021-08-10 | 1,250 | 1,279 | 1,250 | 1,252 | 2,000 | 1,252 |
| 2021-08-06 | 1,255 | 1,262 | 1,255 | 1,262 | 200 | 1,262 |
| 2021-08-05 | 1,255 | 1,273 | 1,254 | 1,255 | 900 | 1,255 |
| 2021-08-04 | 1,265 | 1,268 | 1,254 | 1,255 | 2,200 | 1,255 |
| 2021-08-03 | 1,272 | 1,272 | 1,265 | 1,265 | 600 | 1,265 |
| 2021-08-02 | 1,268 | 1,268 | 1,251 | 1,268 | 2,100 | 1,268 |
| 2021-07-30 | 1,273 | 1,273 | 1,268 | 1,268 | 1,400 | 1,268 |
| 2021-07-29 | 1,268 | 1,276 | 1,253 | 1,271 | 1,300 | 1,271 |
| 2021-07-28 | 1,273 | 1,273 | 1,261 | 1,262 | 500 | 1,262 |
| 2021-07-27 | 1,256 | 1,273 | 1,256 | 1,273 | 1,500 | 1,273 |
| 2021-07-26 | 1,278 | 1,278 | 1,235 | 1,264 | 3,100 | 1,264 |
| 2021-07-21 | 1,265 | 1,280 | 1,257 | 1,267 | 1,600 | 1,267 |
| 2021-07-20 | 1,256 | 1,277 | 1,256 | 1,259 | 3,700 | 1,259 |
| 2021-07-19 | 1,312 | 1,314 | 1,261 | 1,272 | 5,500 | 1,272 |
| 2021-07-16 | 1,276 | 1,302 | 1,276 | 1,282 | 2,300 | 1,282 |
| 2021-07-15 | 1,271 | 1,271 | 1,262 | 1,262 | 2,300 | 1,262 |
| 2021-07-14 | 1,294 | 1,296 | 1,287 | 1,287 | 1,100 | 1,287 |
| 2021-07-13 | 1,295 | 1,295 | 1,288 | 1,294 | 1,500 | 1,294 |
| 2021-07-12 | 1,266 | 1,287 | 1,266 | 1,283 | 6,100 | 1,283 |
| 2021-07-09 | 1,288 | 1,288 | 1,263 | 1,263 | 3,100 | 1,263 |
| 2021-07-08 | 1,301 | 1,386 | 1,288 | 1,288 | 5,400 | 1,288 |
| 2021-07-07 | 1,350 | 1,350 | 1,307 | 1,315 | 2,900 | 1,315 |
| 2021-07-06 | 1,389 | 1,389 | 1,353 | 1,353 | 3,600 | 1,353 |
| 2021-07-05 | 1,402 | 1,418 | 1,390 | 1,399 | 3,000 | 1,399 |
| 2021-07-02 | 1,451 | 1,467 | 1,369 | 1,389 | 18,100 | 1,389 |
| 2021-07-01 | 1,370 | 1,525 | 1,370 | 1,481 | 9,700 | 1,481 |
| 2021-06-30 | 1,342 | 1,384 | 1,341 | 1,384 | 7,500 | 1,384 |
| 2021-06-29 | 1,326 | 1,346 | 1,326 | 1,345 | 3,600 | 1,345 |
| 2021-06-28 | 1,333 | 1,333 | 1,308 | 1,317 | 1,500 | 1,317 |
| 2021-06-25 | 1,336 | 1,336 | 1,295 | 1,305 | 3,300 | 1,305 |
| 2021-06-24 | 1,329 | 1,330 | 1,300 | 1,321 | 1,900 | 1,321 |
| 2021-06-23 | 1,259 | 1,337 | 1,259 | 1,337 | 2,200 | 1,337 |
| 2021-06-22 | 1,258 | 1,262 | 1,250 | 1,260 | 2,500 | 1,260 |
| 2021-06-21 | 1,320 | 1,320 | 1,222 | 1,237 | 8,300 | 1,237 |
| 2021-06-18 | 1,311 | 1,330 | 1,311 | 1,316 | 1,200 | 1,316 |
| 2021-06-17 | 1,312 | 1,358 | 1,310 | 1,311 | 2,200 | 1,311 |
| 2021-06-16 | 1,336 | 1,349 | 1,334 | 1,334 | 1,400 | 1,334 |
| 2021-06-15 | 1,327 | 1,344 | 1,324 | 1,324 | 1,000 | 1,324 |
| 2021-06-14 | 1,350 | 1,352 | 1,308 | 1,315 | 2,100 | 1,315 |
| 2021-06-11 | 1,359 | 1,386 | 1,352 | 1,352 | 2,200 | 1,352 |
| 2021-06-10 | 1,358 | 1,367 | 1,358 | 1,359 | 1,800 | 1,359 |
| 2021-06-09 | 1,384 | 1,384 | 1,359 | 1,359 | 1,500 | 1,359 |
| 2021-06-08 | 1,384 | 1,394 | 1,377 | 1,391 | 1,500 | 1,391 |
| 2021-06-07 | 1,418 | 1,418 | 1,384 | 1,384 | 1,000 | 1,384 |
| 2021-06-04 | 1,373 | 1,388 | 1,368 | 1,388 | 600 | 1,388 |
| 2021-06-03 | 1,360 | 1,377 | 1,360 | 1,363 | 1,400 | 1,363 |
| 2021-06-02 | 1,387 | 1,387 | 1,337 | 1,373 | 3,000 | 1,373 |
| 2021-06-01 | 1,344 | 1,390 | 1,328 | 1,390 | 4,000 | 1,390 |
| 2021-05-31 | 1,329 | 1,382 | 1,329 | 1,344 | 3,500 | 1,344 |
| 2021-05-28 | 1,301 | 1,329 | 1,301 | 1,329 | 3,400 | 1,329 |
| 2021-05-27 | 1,315 | 1,343 | 1,296 | 1,309 | 5,800 | 1,309 |
| 2021-05-26 | 1,381 | 1,388 | 1,285 | 1,285 | 4,200 | 1,285 |
| 2021-05-25 | 1,412 | 1,412 | 1,374 | 1,374 | 1,900 | 1,374 |
| 2021-05-24 | 1,420 | 1,423 | 1,381 | 1,382 | 2,000 | 1,382 |
| 2021-05-21 | 1,391 | 1,400 | 1,391 | 1,393 | 500 | 1,393 |
| 2021-05-20 | 1,408 | 1,414 | 1,396 | 1,396 | 1,500 | 1,396 |
| 2021-05-19 | 1,410 | 1,414 | 1,370 | 1,379 | 1,700 | 1,379 |
| 2021-05-18 | 1,388 | 1,411 | 1,388 | 1,411 | 500 | 1,411 |
| 2021-05-17 | 1,417 | 1,420 | 1,396 | 1,397 | 4,000 | 1,397 |
| 2021-05-14 | 1,460 | 1,479 | 1,430 | 1,447 | 2,000 | 1,447 |
| 2021-05-13 | 1,450 | 1,452 | 1,400 | 1,400 | 1,900 | 1,400 |
| 2021-05-12 | 1,474 | 1,474 | 1,429 | 1,429 | 800 | 1,429 |
| 2021-05-11 | 1,484 | 1,484 | 1,464 | 1,464 | 1,700 | 1,464 |
| 2021-05-10 | 1,472 | 1,502 | 1,472 | 1,484 | 600 | 1,484 |
| 2021-05-07 | 1,469 | 1,490 | 1,455 | 1,474 | 2,700 | 1,474 |
| 2021-05-06 | 1,466 | 1,485 | 1,444 | 1,444 | 3,000 | 1,444 |
| 2021-04-30 | 1,540 | 1,540 | 1,506 | 1,506 | 1,500 | 1,506 |
| 2021-04-28 | 1,555 | 1,562 | 1,500 | 1,500 | 2,100 | 1,500 |
| 2021-04-27 | 1,552 | 1,560 | 1,551 | 1,555 | 1,000 | 1,555 |
| 2021-04-26 | 1,555 | 1,566 | 1,549 | 1,549 | 2,000 | 1,549 |
| 2021-04-23 | 1,542 | 1,568 | 1,542 | 1,555 | 2,500 | 1,555 |
| 2021-04-22 | 1,527 | 1,550 | 1,509 | 1,509 | 1,500 | 1,509 |
| 2021-04-21 | 1,519 | 1,556 | 1,515 | 1,527 | 1,700 | 1,527 |
| 2021-04-20 | 1,571 | 1,571 | 1,532 | 1,544 | 1,900 | 1,544 |
| 2021-04-19 | 1,505 | 1,531 | 1,505 | 1,531 | 2,400 | 1,531 |
| 2021-04-16 | 1,496 | 1,518 | 1,496 | 1,507 | 2,700 | 1,507 |
| 2021-04-15 | 1,471 | 1,496 | 1,470 | 1,496 | 700 | 1,496 |
| 2021-04-14 | 1,496 | 1,496 | 1,464 | 1,464 | 1,200 | 1,464 |
| 2021-04-13 | 1,480 | 1,504 | 1,480 | 1,504 | 700 | 1,504 |
| 2021-04-12 | 1,484 | 1,511 | 1,484 | 1,493 | 900 | 1,493 |
| 2021-04-09 | 1,518 | 1,558 | 1,485 | 1,485 | 2,300 | 1,485 |
| 2021-04-08 | 1,501 | 1,518 | 1,501 | 1,518 | 2,000 | 1,518 |
| 2021-04-07 | 1,524 | 1,560 | 1,512 | 1,520 | 2,500 | 1,520 |
| 2021-04-06 | 1,582 | 1,582 | 1,519 | 1,520 | 3,900 | 1,520 |
| 2021-04-05 | 1,533 | 1,586 | 1,533 | 1,582 | 1,400 | 1,582 |
| 2021-04-02 | 1,597 | 1,597 | 1,553 | 1,573 | 1,000 | 1,573 |
| 2021-04-01 | 1,617 | 1,617 | 1,565 | 1,568 | 1,900 | 1,568 |
| 2021-03-31 | 1,595 | 1,659 | 1,595 | 1,624 | 4,700 | 1,624 |
| 2021-03-30 | 1,546 | 1,599 | 1,532 | 1,590 | 3,700 | 1,590 |
| 2021-03-29 | 1,515 | 1,558 | 1,515 | 1,558 | 4,800 | 1,558 |
| 2021-03-26 | 1,549 | 1,549 | 1,530 | 1,543 | 1,900 | 1,543 |
| 2021-03-25 | 1,519 | 1,550 | 1,501 | 1,535 | 3,800 | 1,535 |
| 2021-03-24 | 1,559 | 1,559 | 1,509 | 1,509 | 2,600 | 1,509 |
| 2021-03-23 | 1,533 | 1,557 | 1,520 | 1,557 | 1,700 | 1,557 |
| 2021-03-22 | 1,543 | 1,543 | 1,516 | 1,533 | 3,400 | 1,533 |
| 2021-03-19 | 1,503 | 1,558 | 1,503 | 1,558 | 3,800 | 1,558 |
| 2021-03-18 | 1,540 | 1,540 | 1,500 | 1,520 | 3,400 | 1,520 |
| 2021-03-17 | 1,510 | 1,540 | 1,506 | 1,540 | 2,700 | 1,540 |
| 2021-03-16 | 1,528 | 1,528 | 1,500 | 1,520 | 3,400 | 1,520 |
| 2021-03-15 | 1,546 | 1,546 | 1,520 | 1,528 | 3,300 | 1,528 |
| 2021-03-12 | 1,531 | 1,563 | 1,521 | 1,524 | 5,700 | 1,524 |
| 2021-03-11 | 1,585 | 1,594 | 1,563 | 1,564 | 4,600 | 1,564 |
| 2021-03-10 | 1,601 | 1,601 | 1,585 | 1,598 | 2,900 | 1,598 |
| 2021-03-09 | 1,607 | 1,607 | 1,599 | 1,606 | 2,400 | 1,606 |
| 2021-03-08 | 1,583 | 1,609 | 1,581 | 1,605 | 3,200 | 1,605 |
| 2021-03-05 | 1,634 | 1,634 | 1,585 | 1,590 | 2,500 | 1,590 |
| 2021-03-04 | 1,628 | 1,638 | 1,582 | 1,634 | 1,500 | 1,634 |
| 2021-03-03 | 1,581 | 1,628 | 1,580 | 1,628 | 2,600 | 1,628 |
| 2021-03-02 | 1,619 | 1,619 | 1,583 | 1,583 | 2,800 | 1,583 |
| 2021-03-01 | 1,601 | 1,603 | 1,601 | 1,603 | 1,500 | 1,603 |
| 2021-02-26 | 1,642 | 1,642 | 1,618 | 1,635 | 4,900 | 1,635 |
| 2021-02-25 | 1,620 | 1,664 | 1,619 | 1,656 | 5,800 | 1,656 |
| 2021-02-24 | 1,616 | 1,616 | 1,586 | 1,610 | 1,100 | 1,610 |
| 2021-02-22 | 1,550 | 1,613 | 1,550 | 1,599 | 3,000 | 1,599 |
| 2021-02-19 | 1,548 | 1,599 | 1,548 | 1,571 | 1,600 | 1,571 |
| 2021-02-18 | 1,561 | 1,570 | 1,560 | 1,565 | 2,700 | 1,565 |
| 2021-02-17 | 1,560 | 1,597 | 1,560 | 1,565 | 1,500 | 1,565 |
| 2021-02-16 | 1,545 | 1,586 | 1,533 | 1,560 | 4,200 | 1,560 |
| 2021-02-15 | 1,602 | 1,602 | 1,510 | 1,561 | 4,300 | 1,561 |
| 2021-02-12 | 1,661 | 1,661 | 1,622 | 1,630 | 10,700 | 1,630 |
| 2021-02-10 | 1,680 | 1,684 | 1,637 | 1,666 | 12,200 | 1,666 |
| 2021-02-09 | 1,629 | 1,706 | 1,629 | 1,679 | 15,500 | 1,679 |
| 2021-02-08 | 1,510 | 1,633 | 1,510 | 1,629 | 8,300 | 1,629 |
| 2021-02-05 | 1,470 | 1,510 | 1,470 | 1,508 | 3,100 | 1,508 |
| 2021-02-04 | 1,470 | 1,494 | 1,440 | 1,467 | 2,500 | 1,467 |
| 2021-02-03 | 1,486 | 1,486 | 1,455 | 1,484 | 3,200 | 1,484 |
| 2021-02-02 | 1,429 | 1,487 | 1,429 | 1,472 | 5,400 | 1,472 |
| 2021-02-01 | 1,407 | 1,449 | 1,407 | 1,421 | 5,200 | 1,421 |
| 2021-01-29 | 1,440 | 1,496 | 1,421 | 1,430 | 7,200 | 1,430 |
| 2021-01-28 | 1,357 | 1,426 | 1,357 | 1,426 | 7,100 | 1,426 |
| 2021-01-27 | 1,375 | 1,375 | 1,351 | 1,375 | 600 | 1,375 |
| 2021-01-26 | 1,369 | 1,369 | 1,354 | 1,367 | 1,800 | 1,367 |
| 2021-01-25 | 1,349 | 1,358 | 1,349 | 1,354 | 2,900 | 1,354 |
| 2021-01-22 | 1,339 | 1,346 | 1,334 | 1,346 | 1,600 | 1,346 |
| 2021-01-21 | 1,311 | 1,340 | 1,311 | 1,329 | 1,600 | 1,329 |
| 2021-01-20 | 1,314 | 1,340 | 1,314 | 1,340 | 10,500 | 1,340 |
| 2021-01-19 | 1,300 | 1,319 | 1,300 | 1,317 | 3,400 | 1,317 |
| 2021-01-18 | 1,319 | 1,324 | 1,319 | 1,320 | 500 | 1,320 |
| 2021-01-15 | 1,311 | 1,319 | 1,311 | 1,319 | 1,100 | 1,319 |
| 2021-01-14 | 1,310 | 1,316 | 1,310 | 1,316 | 1,800 | 1,316 |
| 2021-01-13 | 1,304 | 1,311 | 1,303 | 1,310 | 1,700 | 1,310 |
| 2021-01-12 | 1,303 | 1,314 | 1,303 | 1,306 | 2,700 | 1,306 |
| 2021-01-08 | 1,296 | 1,308 | 1,296 | 1,308 | 1,400 | 1,308 |
| 2021-01-07 | 1,295 | 1,314 | 1,281 | 1,296 | 2,900 | 1,296 |
| 2021-01-06 | 1,285 | 1,295 | 1,285 | 1,295 | 600 | 1,295 |
| 2021-01-05 | 1,313 | 1,313 | 1,299 | 1,299 | 2,500 | 1,299 |
| 2021-01-04 | 1,321 | 1,321 | 1,291 | 1,295 | 4,400 | 1,295 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株