6030 (株)アドベンチャー 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 | 7,200 | 7,230 | 7,040 | 7,170 | 52,300 | 7,170 |
| 2021-12-29 | 7,270 | 7,450 | 7,220 | 7,280 | 40,700 | 7,280 |
| 2021-12-28 | 7,210 | 7,380 | 7,150 | 7,310 | 76,700 | 7,310 |
| 2021-12-27 | 7,320 | 7,320 | 7,020 | 7,130 | 55,300 | 7,130 |
| 2021-12-24 | 7,440 | 7,570 | 7,320 | 7,360 | 81,100 | 7,360 |
| 2021-12-23 | 7,790 | 7,900 | 7,320 | 7,430 | 102,100 | 7,430 |
| 2021-12-22 | 7,570 | 7,820 | 7,300 | 7,420 | 171,800 | 7,420 |
| 2021-12-21 | 7,730 | 7,730 | 7,300 | 7,460 | 115,200 | 7,460 |
| 2021-12-20 | 7,600 | 7,670 | 7,160 | 7,180 | 146,900 | 7,180 |
| 2021-12-17 | 7,900 | 8,000 | 7,590 | 7,670 | 108,000 | 7,670 |
| 2021-12-16 | 8,250 | 8,380 | 7,910 | 8,040 | 97,700 | 8,040 |
| 2021-12-15 | 8,110 | 8,240 | 7,820 | 7,960 | 167,300 | 7,960 |
| 2021-12-14 | 8,300 | 8,380 | 7,930 | 8,090 | 316,800 | 8,090 |
| 2021-12-13 | 9,680 | 9,980 | 8,970 | 9,090 | 128,700 | 9,090 |
| 2021-12-10 | 10,040 | 10,320 | 9,740 | 9,830 | 87,000 | 9,830 |
| 2021-12-09 | 10,000 | 10,800 | 10,000 | 10,370 | 107,000 | 10,370 |
| 2021-12-08 | 9,630 | 10,120 | 9,420 | 9,980 | 90,100 | 9,980 |
| 2021-12-07 | 9,560 | 9,670 | 9,290 | 9,580 | 79,500 | 9,580 |
| 2021-12-06 | 8,700 | 8,870 | 8,450 | 8,810 | 111,700 | 8,810 |
| 2021-12-03 | 9,040 | 9,600 | 8,840 | 9,580 | 109,200 | 9,580 |
| 2021-12-02 | 8,860 | 8,930 | 8,310 | 8,650 | 149,200 | 8,650 |
| 2021-12-01 | 8,990 | 9,350 | 8,640 | 9,170 | 90,900 | 9,170 |
| 2021-11-30 | 9,540 | 9,730 | 9,000 | 9,030 | 96,300 | 9,030 |
| 2021-11-29 | 10,070 | 10,110 | 9,270 | 9,330 | 209,900 | 9,330 |
| 2021-11-26 | 11,290 | 11,360 | 10,110 | 10,370 | 77,000 | 10,370 |
| 2021-11-25 | 10,800 | 11,420 | 10,800 | 11,120 | 118,300 | 11,120 |
| 2021-11-24 | 10,620 | 10,900 | 10,380 | 10,530 | 52,700 | 10,530 |
| 2021-11-22 | 10,470 | 10,610 | 10,060 | 10,310 | 67,300 | 10,310 |
| 2021-11-19 | 10,470 | 10,600 | 10,030 | 10,520 | 87,700 | 10,520 |
| 2021-11-18 | 10,700 | 10,890 | 10,100 | 10,310 | 59,100 | 10,310 |
| 2021-11-17 | 10,920 | 11,090 | 10,370 | 10,640 | 124,900 | 10,640 |
| 2021-11-16 | 10,260 | 11,000 | 10,250 | 10,910 | 158,100 | 10,910 |
| 2021-11-15 | 9,750 | 10,500 | 9,340 | 10,500 | 171,100 | 10,500 |
| 2021-11-12 | 8,920 | 9,140 | 8,870 | 9,000 | 62,400 | 9,000 |
| 2021-11-11 | 9,160 | 9,380 | 8,890 | 8,950 | 61,900 | 8,950 |
| 2021-11-10 | 9,360 | 9,360 | 9,090 | 9,210 | 51,400 | 9,210 |
| 2021-11-09 | 9,360 | 9,560 | 9,070 | 9,420 | 92,500 | 9,420 |
| 2021-11-08 | 9,280 | 9,850 | 9,250 | 9,450 | 227,800 | 9,450 |
| 2021-11-05 | 8,890 | 9,000 | 8,650 | 8,920 | 53,700 | 8,920 |
| 2021-11-04 | 9,000 | 9,020 | 8,660 | 8,850 | 70,700 | 8,850 |
| 2021-11-02 | 8,750 | 9,130 | 8,740 | 8,940 | 137,800 | 8,940 |
| 2021-11-01 | 8,650 | 8,770 | 8,560 | 8,620 | 56,200 | 8,620 |
| 2021-10-29 | 8,310 | 8,550 | 8,250 | 8,410 | 54,000 | 8,410 |
| 2021-10-28 | 8,000 | 8,400 | 7,960 | 8,290 | 50,200 | 8,290 |
| 2021-10-27 | 7,890 | 8,160 | 7,850 | 8,080 | 40,800 | 8,080 |
| 2021-10-26 | 7,920 | 8,120 | 7,890 | 7,950 | 35,600 | 7,950 |
| 2021-10-25 | 8,030 | 8,030 | 7,750 | 7,860 | 36,400 | 7,860 |
| 2021-10-22 | 8,220 | 8,330 | 8,020 | 8,030 | 57,900 | 8,030 |
| 2021-10-21 | 8,480 | 8,680 | 8,260 | 8,260 | 70,000 | 8,260 |
| 2021-10-20 | 8,410 | 8,770 | 8,210 | 8,600 | 112,900 | 8,600 |
| 2021-10-19 | 8,200 | 8,540 | 8,160 | 8,520 | 76,300 | 8,520 |
| 2021-10-18 | 8,470 | 8,530 | 8,060 | 8,180 | 69,200 | 8,180 |
| 2021-10-15 | 8,390 | 8,470 | 8,240 | 8,380 | 49,800 | 8,380 |
| 2021-10-14 | 8,400 | 8,490 | 8,230 | 8,350 | 47,300 | 8,350 |
| 2021-10-13 | 8,490 | 8,750 | 8,420 | 8,500 | 83,000 | 8,500 |
| 2021-10-12 | 8,800 | 8,800 | 8,380 | 8,440 | 91,900 | 8,440 |
| 2021-10-11 | 8,890 | 9,040 | 8,520 | 8,760 | 93,400 | 8,760 |
| 2021-10-08 | 8,410 | 9,070 | 8,300 | 8,950 | 169,300 | 8,950 |
| 2021-10-07 | 8,380 | 8,700 | 8,190 | 8,290 | 139,200 | 8,290 |
| 2021-10-06 | 9,070 | 9,120 | 8,250 | 8,350 | 262,700 | 8,350 |
| 2021-10-05 | 9,100 | 9,340 | 8,740 | 8,920 | 303,800 | 8,920 |
| 2021-10-04 | 9,470 | 9,490 | 8,930 | 9,250 | 290,900 | 9,250 |
| 2021-10-01 | 8,850 | 9,250 | 8,330 | 9,120 | 402,500 | 9,120 |
| 2021-09-30 | 8,560 | 9,150 | 8,380 | 9,000 | 398,300 | 9,000 |
| 2021-09-29 | 7,640 | 8,410 | 7,440 | 8,300 | 239,500 | 8,300 |
| 2021-09-28 | 7,840 | 7,940 | 7,380 | 7,710 | 208,800 | 7,710 |
| 2021-09-27 | 7,640 | 8,130 | 7,640 | 7,760 | 272,400 | 7,760 |
| 2021-09-24 | 7,120 | 7,480 | 7,100 | 7,340 | 169,500 | 7,340 |
| 2021-09-22 | 6,830 | 6,960 | 6,700 | 6,830 | 85,700 | 6,830 |
| 2021-09-21 | 6,450 | 7,000 | 6,000 | 6,930 | 190,300 | 6,930 |
| 2021-09-17 | 6,660 | 6,710 | 6,430 | 6,460 | 96,400 | 6,460 |
| 2021-09-16 | 7,240 | 7,240 | 6,560 | 6,700 | 105,900 | 6,700 |
| 2021-09-15 | 7,310 | 7,400 | 7,190 | 7,250 | 29,900 | 7,250 |
| 2021-09-14 | 7,240 | 7,420 | 7,140 | 7,340 | 49,500 | 7,340 |
| 2021-09-13 | 7,430 | 7,440 | 7,170 | 7,250 | 43,500 | 7,250 |
| 2021-09-10 | 7,560 | 7,740 | 7,420 | 7,530 | 49,200 | 7,530 |
| 2021-09-09 | 7,430 | 7,650 | 7,300 | 7,450 | 65,800 | 7,450 |
| 2021-09-08 | 7,070 | 7,490 | 7,020 | 7,440 | 73,800 | 7,440 |
| 2021-09-07 | 7,300 | 7,390 | 6,960 | 7,080 | 70,400 | 7,080 |
| 2021-09-06 | 7,240 | 7,580 | 7,230 | 7,300 | 70,600 | 7,300 |
| 2021-09-03 | 7,230 | 7,240 | 7,000 | 7,050 | 30,800 | 7,050 |
| 2021-09-02 | 7,100 | 7,250 | 6,990 | 7,190 | 44,700 | 7,190 |
| 2021-09-01 | 7,070 | 7,150 | 6,840 | 7,150 | 26,200 | 7,150 |
| 2021-08-31 | 6,990 | 6,990 | 6,820 | 6,910 | 25,700 | 6,910 |
| 2021-08-30 | 6,620 | 7,080 | 6,620 | 6,950 | 58,100 | 6,950 |
| 2021-08-27 | 6,520 | 6,640 | 6,380 | 6,500 | 42,400 | 6,500 |
| 2021-08-26 | 6,450 | 6,680 | 6,450 | 6,580 | 23,100 | 6,580 |
| 2021-08-25 | 6,540 | 6,740 | 6,380 | 6,420 | 29,300 | 6,420 |
| 2021-08-24 | 6,160 | 6,540 | 6,160 | 6,440 | 42,700 | 6,440 |
| 2021-08-23 | 5,990 | 6,140 | 5,950 | 6,090 | 37,800 | 6,090 |
| 2021-08-20 | 6,060 | 6,290 | 5,870 | 5,930 | 42,100 | 5,930 |
| 2021-08-19 | 6,210 | 6,330 | 6,050 | 6,100 | 31,900 | 6,100 |
| 2021-08-18 | 5,930 | 6,400 | 5,820 | 6,310 | 58,700 | 6,310 |
| 2021-08-17 | 6,410 | 6,410 | 5,920 | 6,000 | 43,900 | 6,000 |
| 2021-08-16 | 6,850 | 6,850 | 6,150 | 6,410 | 91,200 | 6,410 |
| 2021-08-13 | 7,210 | 7,210 | 6,550 | 6,890 | 78,000 | 6,890 |
| 2021-08-12 | 7,300 | 7,330 | 7,010 | 7,220 | 56,500 | 7,220 |
| 2021-08-11 | 7,000 | 7,300 | 6,830 | 7,300 | 47,700 | 7,300 |
| 2021-08-10 | 6,890 | 7,000 | 6,740 | 6,950 | 29,900 | 6,950 |
| 2021-08-06 | 6,570 | 6,820 | 6,520 | 6,720 | 27,600 | 6,720 |
| 2021-08-05 | 6,410 | 6,600 | 6,390 | 6,470 | 20,300 | 6,470 |
| 2021-08-04 | 6,410 | 6,490 | 6,250 | 6,370 | 17,100 | 6,370 |
| 2021-08-03 | 6,590 | 6,670 | 6,440 | 6,460 | 9,900 | 6,460 |
| 2021-08-02 | 6,450 | 6,600 | 6,350 | 6,590 | 16,000 | 6,590 |
| 2021-07-30 | 6,670 | 6,670 | 6,440 | 6,550 | 14,800 | 6,550 |
| 2021-07-29 | 6,860 | 6,860 | 6,520 | 6,770 | 22,500 | 6,770 |
| 2021-07-28 | 6,900 | 6,930 | 6,490 | 6,600 | 40,900 | 6,600 |
| 2021-07-27 | 6,830 | 7,010 | 6,830 | 6,840 | 10,800 | 6,840 |
| 2021-07-26 | 7,080 | 7,080 | 6,800 | 6,850 | 14,200 | 6,850 |
| 2021-07-21 | 6,890 | 7,120 | 6,880 | 6,930 | 19,700 | 6,930 |
| 2021-07-20 | 6,870 | 6,970 | 6,780 | 6,800 | 25,900 | 6,800 |
| 2021-07-19 | 7,080 | 7,080 | 6,830 | 6,960 | 32,200 | 6,960 |
| 2021-07-16 | 6,780 | 7,240 | 6,720 | 7,170 | 53,000 | 7,170 |
| 2021-07-15 | 6,800 | 6,920 | 6,640 | 6,740 | 23,900 | 6,740 |
| 2021-07-14 | 7,010 | 7,010 | 6,600 | 6,900 | 53,200 | 6,900 |
| 2021-07-13 | 7,120 | 7,190 | 7,000 | 7,020 | 15,400 | 7,020 |
| 2021-07-12 | 7,290 | 7,350 | 7,070 | 7,080 | 19,200 | 7,080 |
| 2021-07-09 | 6,890 | 7,280 | 6,870 | 7,220 | 53,200 | 7,220 |
| 2021-07-08 | 7,200 | 7,240 | 6,920 | 7,040 | 59,000 | 7,040 |
| 2021-07-07 | 7,780 | 7,870 | 7,270 | 7,350 | 82,300 | 7,350 |
| 2021-07-06 | 7,830 | 7,880 | 7,600 | 7,880 | 40,000 | 7,880 |
| 2021-07-05 | 7,820 | 7,890 | 7,700 | 7,710 | 55,600 | 7,710 |
| 2021-07-02 | 7,520 | 7,940 | 7,440 | 7,820 | 67,300 | 7,820 |
| 2021-07-01 | 7,600 | 7,730 | 7,390 | 7,410 | 34,700 | 7,410 |
| 2021-06-30 | 7,480 | 7,740 | 7,330 | 7,650 | 37,800 | 7,650 |
| 2021-06-29 | 7,320 | 7,590 | 7,320 | 7,380 | 27,100 | 7,380 |
| 2021-06-28 | 7,180 | 7,670 | 7,180 | 7,390 | 40,200 | 7,390 |
| 2021-06-25 | 7,020 | 7,380 | 7,020 | 7,150 | 29,800 | 7,150 |
| 2021-06-24 | 7,330 | 7,390 | 7,120 | 7,150 | 24,900 | 7,150 |
| 2021-06-23 | 7,400 | 7,400 | 7,160 | 7,330 | 36,600 | 7,330 |
| 2021-06-22 | 7,390 | 7,600 | 7,270 | 7,400 | 30,500 | 7,400 |
| 2021-06-21 | 7,070 | 7,370 | 6,980 | 7,260 | 45,500 | 7,260 |
| 2021-06-18 | 7,800 | 7,840 | 7,140 | 7,220 | 96,600 | 7,220 |
| 2021-06-17 | 7,560 | 7,780 | 7,360 | 7,750 | 49,300 | 7,750 |
| 2021-06-16 | 7,590 | 7,690 | 7,510 | 7,670 | 28,800 | 7,670 |
| 2021-06-15 | 7,820 | 7,820 | 7,470 | 7,710 | 50,500 | 7,710 |
| 2021-06-14 | 7,900 | 8,020 | 7,700 | 7,780 | 42,700 | 7,780 |
| 2021-06-11 | 8,170 | 8,170 | 7,790 | 7,900 | 52,000 | 7,900 |
| 2021-06-10 | 8,310 | 8,450 | 7,900 | 8,050 | 93,700 | 8,050 |
| 2021-06-09 | 8,190 | 8,470 | 8,150 | 8,310 | 57,600 | 8,310 |
| 2021-06-08 | 7,860 | 8,190 | 7,860 | 8,130 | 43,700 | 8,130 |
| 2021-06-07 | 7,790 | 7,920 | 7,610 | 7,860 | 49,600 | 7,860 |
| 2021-06-04 | 7,890 | 7,910 | 7,550 | 7,690 | 69,600 | 7,690 |
| 2021-06-03 | 8,340 | 8,500 | 7,980 | 7,980 | 87,900 | 7,980 |
| 2021-06-02 | 7,970 | 8,380 | 7,960 | 8,250 | 70,600 | 8,250 |
| 2021-06-01 | 8,030 | 8,050 | 7,770 | 7,970 | 51,500 | 7,970 |
| 2021-05-31 | 8,060 | 8,150 | 7,670 | 7,950 | 70,600 | 7,950 |
| 2021-05-28 | 7,620 | 7,930 | 7,570 | 7,910 | 59,300 | 7,910 |
| 2021-05-27 | 7,660 | 7,950 | 7,530 | 7,560 | 69,600 | 7,560 |
| 2021-05-26 | 7,390 | 8,010 | 7,390 | 7,620 | 148,300 | 7,620 |
| 2021-05-25 | 7,210 | 7,340 | 7,120 | 7,280 | 41,300 | 7,280 |
| 2021-05-24 | 7,200 | 7,470 | 6,950 | 7,120 | 41,700 | 7,120 |
| 2021-05-21 | 7,050 | 7,230 | 6,880 | 7,130 | 45,200 | 7,130 |
| 2021-05-20 | 7,080 | 7,360 | 6,870 | 6,950 | 81,800 | 6,950 |
| 2021-05-19 | 6,790 | 7,220 | 6,660 | 7,090 | 103,800 | 7,090 |
| 2021-05-18 | 6,260 | 7,200 | 6,100 | 6,840 | 208,900 | 6,840 |
| 2021-05-17 | 5,990 | 6,330 | 5,870 | 6,260 | 69,100 | 6,260 |
| 2021-05-14 | 5,980 | 5,990 | 5,820 | 5,820 | 46,400 | 5,820 |
| 2021-05-13 | 5,750 | 5,930 | 5,600 | 5,780 | 29,300 | 5,780 |
| 2021-05-12 | 6,080 | 6,080 | 5,770 | 5,840 | 33,600 | 5,840 |
| 2021-05-11 | 5,990 | 6,100 | 5,850 | 6,100 | 34,700 | 6,100 |
| 2021-05-10 | 6,240 | 6,290 | 6,010 | 6,090 | 25,100 | 6,090 |
| 2021-05-07 | 6,200 | 6,420 | 6,170 | 6,200 | 43,900 | 6,200 |
| 2021-05-06 | 6,270 | 6,270 | 5,970 | 6,030 | 31,500 | 6,030 |
| 2021-04-30 | 6,370 | 6,370 | 6,150 | 6,230 | 27,000 | 6,230 |
| 2021-04-28 | 6,440 | 6,440 | 6,080 | 6,320 | 42,400 | 6,320 |
| 2021-04-27 | 6,400 | 6,570 | 6,240 | 6,470 | 71,200 | 6,470 |
| 2021-04-26 | 5,940 | 6,370 | 5,800 | 6,240 | 114,400 | 6,240 |
| 2021-04-23 | 5,700 | 5,990 | 5,700 | 5,890 | 28,100 | 5,890 |
| 2021-04-22 | 5,600 | 5,780 | 5,570 | 5,730 | 18,500 | 5,730 |
| 2021-04-21 | 5,710 | 5,710 | 5,480 | 5,530 | 21,100 | 5,530 |
| 2021-04-20 | 5,680 | 5,760 | 5,610 | 5,670 | 24,500 | 5,670 |
| 2021-04-19 | 5,860 | 5,920 | 5,650 | 5,740 | 25,000 | 5,740 |
| 2021-04-16 | 5,690 | 6,050 | 5,650 | 5,920 | 60,900 | 5,920 |
| 2021-04-15 | 5,680 | 5,730 | 5,490 | 5,650 | 22,800 | 5,650 |
| 2021-04-14 | 5,490 | 5,720 | 5,450 | 5,670 | 30,100 | 5,670 |
| 2021-04-13 | 5,420 | 5,540 | 5,390 | 5,450 | 18,000 | 5,450 |
| 2021-04-12 | 5,370 | 5,520 | 5,350 | 5,410 | 20,400 | 5,410 |
| 2021-04-09 | 5,440 | 5,470 | 5,200 | 5,390 | 58,200 | 5,390 |
| 2021-04-08 | 5,930 | 5,930 | 5,410 | 5,410 | 65,500 | 5,410 |
| 2021-04-07 | 5,730 | 6,000 | 5,650 | 5,950 | 72,500 | 5,950 |
| 2021-04-06 | 5,600 | 5,700 | 5,510 | 5,700 | 26,000 | 5,700 |
| 2021-04-05 | 5,450 | 5,660 | 5,340 | 5,600 | 26,900 | 5,600 |
| 2021-04-02 | 5,600 | 5,700 | 5,450 | 5,450 | 20,900 | 5,450 |
| 2021-04-01 | 5,390 | 5,780 | 5,330 | 5,700 | 68,900 | 5,700 |
| 2021-03-31 | 5,400 | 5,520 | 5,220 | 5,440 | 24,900 | 5,440 |
| 2021-03-30 | 5,310 | 5,520 | 5,300 | 5,440 | 47,900 | 5,440 |
| 2021-03-29 | 5,510 | 5,530 | 5,280 | 5,340 | 37,800 | 5,340 |
| 2021-03-26 | 5,220 | 5,450 | 5,200 | 5,450 | 28,400 | 5,450 |
| 2021-03-25 | 4,930 | 5,220 | 4,920 | 5,150 | 22,400 | 5,150 |
| 2021-03-24 | 5,110 | 5,200 | 4,940 | 5,020 | 21,600 | 5,020 |
| 2021-03-23 | 5,300 | 5,500 | 5,140 | 5,150 | 33,600 | 5,150 |
| 2021-03-22 | 5,400 | 5,410 | 5,160 | 5,300 | 20,800 | 5,300 |
| 2021-03-19 | 5,520 | 5,550 | 5,340 | 5,400 | 52,800 | 5,400 |
| 2021-03-18 | 5,800 | 5,800 | 5,650 | 5,650 | 38,600 | 5,650 |
| 2021-03-17 | 5,690 | 5,860 | 5,520 | 5,730 | 31,000 | 5,730 |
| 2021-03-16 | 5,640 | 5,770 | 5,520 | 5,640 | 30,100 | 5,640 |
| 2021-03-15 | 5,600 | 5,710 | 5,400 | 5,700 | 42,800 | 5,700 |
| 2021-03-12 | 5,230 | 5,600 | 5,150 | 5,500 | 72,300 | 5,500 |
| 2021-03-11 | 5,000 | 5,250 | 4,870 | 5,240 | 72,700 | 5,240 |
| 2021-03-10 | 4,855 | 4,925 | 4,720 | 4,720 | 27,200 | 4,720 |
| 2021-03-09 | 4,640 | 4,840 | 4,610 | 4,830 | 36,500 | 4,830 |
| 2021-03-08 | 5,060 | 5,160 | 4,690 | 4,710 | 39,000 | 4,710 |
| 2021-03-05 | 5,100 | 5,100 | 4,900 | 5,050 | 30,900 | 5,050 |
| 2021-03-04 | 5,100 | 5,190 | 4,970 | 5,160 | 26,600 | 5,160 |
| 2021-03-03 | 4,965 | 5,330 | 4,965 | 5,300 | 28,200 | 5,300 |
| 2021-03-02 | 5,170 | 5,350 | 4,925 | 5,050 | 35,900 | 5,050 |
| 2021-03-01 | 5,710 | 5,710 | 5,140 | 5,230 | 44,300 | 5,230 |
| 2021-02-26 | 5,350 | 5,750 | 5,250 | 5,610 | 44,400 | 5,610 |
| 2021-02-25 | 5,690 | 5,700 | 5,410 | 5,590 | 49,900 | 5,590 |
| 2021-02-24 | 5,390 | 5,910 | 5,350 | 5,590 | 125,900 | 5,590 |
| 2021-02-22 | 5,330 | 5,390 | 5,230 | 5,290 | 31,600 | 5,290 |
| 2021-02-19 | 5,240 | 5,250 | 5,050 | 5,230 | 32,100 | 5,230 |
| 2021-02-18 | 5,300 | 5,360 | 5,120 | 5,290 | 25,900 | 5,290 |
| 2021-02-17 | 5,020 | 5,300 | 4,990 | 5,280 | 35,000 | 5,280 |
| 2021-02-16 | 4,835 | 5,170 | 4,785 | 5,110 | 57,000 | 5,110 |
| 2021-02-15 | 4,850 | 4,850 | 4,640 | 4,750 | 40,100 | 4,750 |
| 2021-02-12 | 4,700 | 4,780 | 4,575 | 4,750 | 20,400 | 4,750 |
| 2021-02-10 | 4,630 | 4,725 | 4,555 | 4,700 | 27,600 | 4,700 |
| 2021-02-09 | 4,670 | 4,670 | 4,500 | 4,640 | 45,500 | 4,640 |
| 2021-02-08 | 4,615 | 4,765 | 4,595 | 4,695 | 37,000 | 4,695 |
| 2021-02-05 | 4,370 | 4,740 | 4,345 | 4,655 | 63,700 | 4,655 |
| 2021-02-04 | 4,440 | 4,440 | 4,210 | 4,305 | 42,600 | 4,305 |
| 2021-02-03 | 4,140 | 4,465 | 4,130 | 4,450 | 68,000 | 4,450 |
| 2021-02-02 | 3,925 | 4,180 | 3,900 | 4,170 | 57,500 | 4,170 |
| 2021-02-01 | 3,785 | 3,990 | 3,760 | 3,910 | 15,500 | 3,910 |
| 2021-01-29 | 3,920 | 3,930 | 3,805 | 3,825 | 24,700 | 3,825 |
| 2021-01-28 | 3,840 | 3,920 | 3,800 | 3,920 | 13,900 | 3,920 |
| 2021-01-27 | 3,865 | 3,950 | 3,845 | 3,925 | 6,800 | 3,925 |
| 2021-01-26 | 4,000 | 4,000 | 3,820 | 3,820 | 12,300 | 3,820 |
| 2021-01-25 | 3,985 | 4,035 | 3,930 | 3,930 | 16,000 | 3,930 |
| 2021-01-22 | 3,885 | 4,060 | 3,885 | 4,030 | 42,000 | 4,030 |
| 2021-01-21 | 3,995 | 4,095 | 3,835 | 3,900 | 25,200 | 3,900 |
| 2021-01-20 | 3,785 | 3,895 | 3,725 | 3,845 | 24,800 | 3,845 |
| 2021-01-19 | 3,650 | 3,775 | 3,650 | 3,775 | 10,500 | 3,775 |
| 2021-01-18 | 3,655 | 3,655 | 3,565 | 3,630 | 23,300 | 3,630 |
| 2021-01-15 | 3,830 | 3,830 | 3,635 | 3,680 | 29,400 | 3,680 |
| 2021-01-14 | 3,880 | 3,930 | 3,725 | 3,760 | 23,400 | 3,760 |
| 2021-01-13 | 3,985 | 3,985 | 3,910 | 3,950 | 11,100 | 3,950 |
| 2021-01-12 | 3,960 | 4,015 | 3,940 | 3,985 | 10,400 | 3,985 |
| 2021-01-08 | 4,055 | 4,055 | 3,935 | 4,015 | 21,100 | 4,015 |
| 2021-01-07 | 4,185 | 4,185 | 4,045 | 4,075 | 12,700 | 4,075 |
| 2021-01-06 | 4,050 | 4,215 | 4,050 | 4,120 | 14,600 | 4,120 |
| 2021-01-05 | 4,095 | 4,115 | 3,990 | 4,075 | 11,400 | 4,075 |
| 2021-01-04 | 4,085 | 4,155 | 4,000 | 4,085 | 18,600 | 4,085 |
分割・併合履歴 ： [2018-06-27]1株→3株
