6191 (株)エアトリ 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 | 3,235 | 3,235 | 3,070 | 3,070 | 305,200 | 3,070 |
| 2021-12-29 | 3,270 | 3,285 | 3,205 | 3,245 | 180,600 | 3,245 |
| 2021-12-28 | 3,205 | 3,280 | 3,205 | 3,255 | 248,500 | 3,255 |
| 2021-12-27 | 3,305 | 3,320 | 3,210 | 3,210 | 258,800 | 3,210 |
| 2021-12-24 | 3,380 | 3,460 | 3,335 | 3,355 | 260,800 | 3,355 |
| 2021-12-23 | 3,305 | 3,345 | 3,205 | 3,335 | 310,500 | 3,335 |
| 2021-12-22 | 3,395 | 3,435 | 3,285 | 3,320 | 319,000 | 3,320 |
| 2021-12-21 | 3,345 | 3,410 | 3,285 | 3,355 | 243,500 | 3,355 |
| 2021-12-20 | 3,355 | 3,415 | 3,250 | 3,265 | 233,500 | 3,265 |
| 2021-12-17 | 3,420 | 3,445 | 3,330 | 3,370 | 297,000 | 3,370 |
| 2021-12-16 | 3,545 | 3,590 | 3,425 | 3,490 | 264,700 | 3,490 |
| 2021-12-15 | 3,400 | 3,540 | 3,360 | 3,515 | 220,000 | 3,515 |
| 2021-12-14 | 3,325 | 3,430 | 3,305 | 3,385 | 247,700 | 3,385 |
| 2021-12-13 | 3,435 | 3,500 | 3,335 | 3,385 | 294,500 | 3,385 |
| 2021-12-10 | 3,460 | 3,575 | 3,385 | 3,505 | 949,100 | 3,505 |
| 2021-12-09 | 3,730 | 3,790 | 3,540 | 3,575 | 535,400 | 3,575 |
| 2021-12-08 | 3,655 | 3,700 | 3,575 | 3,690 | 516,600 | 3,690 |
| 2021-12-07 | 3,500 | 3,585 | 3,400 | 3,585 | 587,100 | 3,585 |
| 2021-12-06 | 3,315 | 3,385 | 3,240 | 3,330 | 318,900 | 3,330 |
| 2021-12-03 | 3,185 | 3,380 | 3,185 | 3,365 | 520,400 | 3,365 |
| 2021-12-02 | 3,160 | 3,170 | 3,055 | 3,100 | 407,000 | 3,100 |
| 2021-12-01 | 3,145 | 3,270 | 3,025 | 3,230 | 556,400 | 3,230 |
| 2021-11-30 | 3,145 | 3,290 | 3,120 | 3,155 | 1,026,900 | 3,155 |
| 2021-11-29 | 3,005 | 3,330 | 3,000 | 3,115 | 1,022,100 | 3,115 |
| 2021-11-26 | 3,460 | 3,480 | 3,260 | 3,285 | 452,100 | 3,285 |
| 2021-11-25 | 3,520 | 3,520 | 3,410 | 3,465 | 315,500 | 3,465 |
| 2021-11-24 | 3,510 | 3,550 | 3,430 | 3,450 | 268,900 | 3,450 |
| 2021-11-22 | 3,580 | 3,595 | 3,445 | 3,540 | 411,200 | 3,540 |
| 2021-11-19 | 3,805 | 3,820 | 3,590 | 3,625 | 391,400 | 3,625 |
| 2021-11-18 | 3,715 | 3,855 | 3,685 | 3,705 | 402,200 | 3,705 |
| 2021-11-17 | 3,800 | 3,815 | 3,660 | 3,745 | 449,300 | 3,745 |
| 2021-11-16 | 3,870 | 3,945 | 3,805 | 3,840 | 365,100 | 3,840 |
| 2021-11-15 | 3,700 | 3,825 | 3,580 | 3,825 | 912,200 | 3,825 |
| 2021-11-12 | 4,085 | 4,120 | 3,905 | 3,980 | 469,600 | 3,980 |
| 2021-11-11 | 4,170 | 4,240 | 4,045 | 4,090 | 323,400 | 4,090 |
| 2021-11-10 | 4,180 | 4,205 | 4,085 | 4,165 | 359,700 | 4,165 |
| 2021-11-09 | 4,320 | 4,320 | 4,150 | 4,250 | 466,900 | 4,250 |
| 2021-11-08 | 4,390 | 4,500 | 4,230 | 4,310 | 1,064,100 | 4,310 |
| 2021-11-05 | 4,070 | 4,260 | 4,025 | 4,225 | 537,200 | 4,225 |
| 2021-11-04 | 4,215 | 4,220 | 3,980 | 4,030 | 535,000 | 4,030 |
| 2021-11-02 | 3,995 | 4,150 | 3,995 | 4,145 | 577,900 | 4,145 |
| 2021-11-01 | 3,910 | 3,935 | 3,835 | 3,900 | 329,000 | 3,900 |
| 2021-10-29 | 3,900 | 3,995 | 3,820 | 3,855 | 376,900 | 3,855 |
| 2021-10-28 | 3,755 | 3,930 | 3,745 | 3,915 | 336,400 | 3,915 |
| 2021-10-27 | 3,890 | 3,890 | 3,780 | 3,785 | 305,400 | 3,785 |
| 2021-10-26 | 3,850 | 3,990 | 3,845 | 3,920 | 277,100 | 3,920 |
| 2021-10-25 | 3,805 | 3,840 | 3,735 | 3,785 | 261,000 | 3,785 |
| 2021-10-22 | 3,950 | 3,995 | 3,875 | 3,895 | 276,800 | 3,895 |
| 2021-10-21 | 4,105 | 4,230 | 3,910 | 3,920 | 654,600 | 3,920 |
| 2021-10-20 | 3,950 | 4,235 | 3,860 | 4,175 | 749,300 | 4,175 |
| 2021-10-19 | 3,895 | 3,965 | 3,785 | 3,935 | 380,100 | 3,935 |
| 2021-10-18 | 4,005 | 4,050 | 3,845 | 3,885 | 467,000 | 3,885 |
| 2021-10-15 | 4,120 | 4,125 | 3,945 | 4,000 | 390,400 | 4,000 |
| 2021-10-14 | 4,035 | 4,100 | 3,930 | 4,060 | 380,400 | 4,060 |
| 2021-10-13 | 4,070 | 4,205 | 4,010 | 4,020 | 464,400 | 4,020 |
| 2021-10-12 | 4,140 | 4,210 | 4,035 | 4,120 | 535,300 | 4,120 |
| 2021-10-11 | 4,125 | 4,215 | 3,935 | 4,210 | 652,900 | 4,210 |
| 2021-10-08 | 3,965 | 4,190 | 3,945 | 4,115 | 736,300 | 4,115 |
| 2021-10-07 | 3,865 | 4,010 | 3,815 | 3,910 | 747,700 | 3,910 |
| 2021-10-06 | 4,190 | 4,195 | 3,780 | 3,865 | 1,215,900 | 3,865 |
| 2021-10-05 | 4,210 | 4,265 | 3,905 | 4,100 | 1,338,100 | 4,100 |
| 2021-10-04 | 4,545 | 4,595 | 4,110 | 4,265 | 1,747,100 | 4,265 |
| 2021-10-01 | 4,225 | 4,430 | 3,985 | 4,365 | 1,761,600 | 4,365 |
| 2021-09-30 | 4,050 | 4,480 | 4,035 | 4,400 | 2,725,100 | 4,400 |
| 2021-09-29 | 3,550 | 3,905 | 3,535 | 3,900 | 1,417,300 | 3,900 |
| 2021-09-28 | 3,680 | 3,690 | 3,510 | 3,550 | 638,700 | 3,550 |
| 2021-09-27 | 3,650 | 3,795 | 3,570 | 3,610 | 1,271,300 | 3,610 |
| 2021-09-24 | 3,425 | 3,580 | 3,405 | 3,525 | 1,093,400 | 3,525 |
| 2021-09-22 | 3,340 | 3,420 | 3,240 | 3,325 | 714,900 | 3,325 |
| 2021-09-21 | 3,015 | 3,360 | 2,980 | 3,310 | 799,300 | 3,310 |
| 2021-09-17 | 3,070 | 3,140 | 3,025 | 3,085 | 461,200 | 3,085 |
| 2021-09-16 | 3,095 | 3,145 | 2,931 | 3,000 | 565,700 | 3,000 |
| 2021-09-15 | 3,225 | 3,235 | 3,080 | 3,140 | 387,200 | 3,140 |
| 2021-09-14 | 3,260 | 3,290 | 3,160 | 3,280 | 299,600 | 3,280 |
| 2021-09-13 | 3,295 | 3,295 | 3,135 | 3,215 | 401,500 | 3,215 |
| 2021-09-10 | 3,315 | 3,360 | 3,200 | 3,315 | 544,900 | 3,315 |
| 2021-09-09 | 3,260 | 3,410 | 3,240 | 3,320 | 439,900 | 3,320 |
| 2021-09-08 | 3,160 | 3,370 | 3,110 | 3,360 | 923,700 | 3,360 |
| 2021-09-07 | 3,220 | 3,335 | 3,030 | 3,100 | 991,500 | 3,100 |
| 2021-09-06 | 3,050 | 3,140 | 3,020 | 3,110 | 575,500 | 3,110 |
| 2021-09-03 | 2,910 | 2,960 | 2,856 | 2,917 | 404,200 | 2,917 |
| 2021-09-02 | 2,957 | 2,973 | 2,827 | 2,905 | 516,100 | 2,905 |
| 2021-09-01 | 2,948 | 2,997 | 2,883 | 2,983 | 411,200 | 2,983 |
| 2021-08-31 | 2,904 | 2,971 | 2,835 | 2,934 | 482,000 | 2,934 |
| 2021-08-30 | 2,796 | 2,924 | 2,790 | 2,903 | 565,900 | 2,903 |
| 2021-08-27 | 2,690 | 2,785 | 2,590 | 2,714 | 392,900 | 2,714 |
| 2021-08-26 | 2,684 | 2,782 | 2,650 | 2,699 | 589,100 | 2,699 |
| 2021-08-25 | 2,555 | 2,685 | 2,542 | 2,663 | 554,900 | 2,663 |
| 2021-08-24 | 2,397 | 2,574 | 2,387 | 2,510 | 512,800 | 2,510 |
| 2021-08-23 | 2,243 | 2,355 | 2,234 | 2,341 | 340,200 | 2,341 |
| 2021-08-20 | 2,221 | 2,284 | 2,173 | 2,212 | 265,000 | 2,212 |
| 2021-08-19 | 2,271 | 2,309 | 2,220 | 2,221 | 289,200 | 2,221 |
| 2021-08-18 | 2,209 | 2,323 | 2,145 | 2,318 | 375,200 | 2,318 |
| 2021-08-17 | 2,425 | 2,443 | 2,221 | 2,232 | 584,400 | 2,232 |
| 2021-08-16 | 2,568 | 2,568 | 2,272 | 2,409 | 630,100 | 2,409 |
| 2021-08-13 | 2,555 | 2,598 | 2,400 | 2,468 | 450,200 | 2,468 |
| 2021-08-12 | 2,600 | 2,613 | 2,530 | 2,553 | 249,500 | 2,553 |
| 2021-08-11 | 2,530 | 2,617 | 2,486 | 2,573 | 450,600 | 2,573 |
| 2021-08-10 | 2,392 | 2,481 | 2,380 | 2,480 | 174,700 | 2,480 |
| 2021-08-06 | 2,392 | 2,473 | 2,359 | 2,376 | 205,500 | 2,376 |
| 2021-08-05 | 2,363 | 2,411 | 2,337 | 2,344 | 124,100 | 2,344 |
| 2021-08-04 | 2,375 | 2,411 | 2,358 | 2,376 | 113,200 | 2,376 |
| 2021-08-03 | 2,387 | 2,430 | 2,342 | 2,366 | 130,700 | 2,366 |
| 2021-08-02 | 2,390 | 2,405 | 2,331 | 2,383 | 154,600 | 2,383 |
| 2021-07-30 | 2,464 | 2,475 | 2,373 | 2,390 | 164,800 | 2,390 |
| 2021-07-29 | 2,458 | 2,482 | 2,431 | 2,464 | 111,800 | 2,464 |
| 2021-07-28 | 2,544 | 2,574 | 2,433 | 2,454 | 252,600 | 2,454 |
| 2021-07-27 | 2,569 | 2,595 | 2,535 | 2,568 | 145,200 | 2,568 |
| 2021-07-26 | 2,589 | 2,618 | 2,522 | 2,531 | 141,200 | 2,531 |
| 2021-07-21 | 2,559 | 2,581 | 2,524 | 2,542 | 196,400 | 2,542 |
| 2021-07-20 | 2,483 | 2,550 | 2,477 | 2,484 | 243,700 | 2,484 |
| 2021-07-19 | 2,573 | 2,599 | 2,485 | 2,530 | 242,300 | 2,530 |
| 2021-07-16 | 2,576 | 2,668 | 2,563 | 2,623 | 239,400 | 2,623 |
| 2021-07-15 | 2,630 | 2,650 | 2,593 | 2,600 | 203,400 | 2,600 |
| 2021-07-14 | 2,690 | 2,704 | 2,629 | 2,663 | 281,400 | 2,663 |
| 2021-07-13 | 2,809 | 2,809 | 2,704 | 2,725 | 233,800 | 2,725 |
| 2021-07-12 | 2,800 | 2,829 | 2,722 | 2,783 | 286,400 | 2,783 |
| 2021-07-09 | 2,685 | 2,803 | 2,674 | 2,789 | 292,700 | 2,789 |
| 2021-07-08 | 2,718 | 2,750 | 2,642 | 2,729 | 452,100 | 2,729 |
| 2021-07-07 | 2,825 | 2,893 | 2,752 | 2,768 | 244,800 | 2,768 |
| 2021-07-06 | 2,785 | 2,907 | 2,750 | 2,862 | 283,500 | 2,862 |
| 2021-07-05 | 2,836 | 2,842 | 2,778 | 2,789 | 188,500 | 2,789 |
| 2021-07-02 | 2,729 | 2,874 | 2,711 | 2,837 | 439,800 | 2,837 |
| 2021-07-01 | 2,760 | 2,782 | 2,672 | 2,706 | 245,900 | 2,706 |
| 2021-06-30 | 2,750 | 2,790 | 2,680 | 2,757 | 373,700 | 2,757 |
| 2021-06-29 | 2,881 | 2,900 | 2,726 | 2,749 | 510,400 | 2,749 |
| 2021-06-28 | 2,900 | 2,923 | 2,860 | 2,890 | 229,200 | 2,890 |
| 2021-06-25 | 2,922 | 2,965 | 2,891 | 2,909 | 318,200 | 2,909 |
| 2021-06-24 | 2,971 | 3,005 | 2,856 | 2,872 | 501,800 | 2,872 |
| 2021-06-23 | 2,899 | 3,010 | 2,892 | 3,010 | 393,000 | 3,010 |
| 2021-06-22 | 2,929 | 2,973 | 2,880 | 2,903 | 309,400 | 2,903 |
| 2021-06-21 | 2,816 | 2,921 | 2,807 | 2,886 | 360,000 | 2,886 |
| 2021-06-18 | 2,975 | 2,989 | 2,855 | 2,866 | 574,100 | 2,866 |
| 2021-06-17 | 2,871 | 3,045 | 2,846 | 3,025 | 446,300 | 3,025 |
| 2021-06-16 | 2,925 | 2,959 | 2,857 | 2,904 | 425,000 | 2,904 |
| 2021-06-15 | 3,070 | 3,115 | 2,901 | 2,953 | 573,100 | 2,953 |
| 2021-06-14 | 3,025 | 3,160 | 2,990 | 3,020 | 458,100 | 3,020 |
| 2021-06-11 | 3,035 | 3,045 | 2,905 | 3,020 | 472,700 | 3,020 |
| 2021-06-10 | 3,035 | 3,080 | 2,921 | 3,025 | 442,000 | 3,025 |
| 2021-06-09 | 2,942 | 3,125 | 2,942 | 3,055 | 684,600 | 3,055 |
| 2021-06-08 | 2,795 | 2,944 | 2,784 | 2,916 | 433,900 | 2,916 |
| 2021-06-07 | 2,787 | 2,799 | 2,663 | 2,797 | 427,500 | 2,797 |
| 2021-06-04 | 2,841 | 2,863 | 2,710 | 2,787 | 596,500 | 2,787 |
| 2021-06-03 | 2,955 | 2,969 | 2,847 | 2,875 | 548,100 | 2,875 |
| 2021-06-02 | 2,910 | 2,981 | 2,841 | 2,948 | 721,600 | 2,948 |
| 2021-06-01 | 3,005 | 3,015 | 2,765 | 2,877 | 771,600 | 2,877 |
| 2021-05-31 | 2,980 | 3,160 | 2,908 | 2,927 | 681,500 | 2,927 |
| 2021-05-28 | 2,854 | 2,922 | 2,801 | 2,880 | 497,200 | 2,880 |
| 2021-05-27 | 2,815 | 2,876 | 2,721 | 2,754 | 414,900 | 2,754 |
| 2021-05-26 | 2,665 | 2,906 | 2,630 | 2,864 | 880,000 | 2,864 |
| 2021-05-25 | 2,504 | 2,669 | 2,504 | 2,611 | 333,100 | 2,611 |
| 2021-05-24 | 2,576 | 2,611 | 2,497 | 2,528 | 197,300 | 2,528 |
| 2021-05-21 | 2,534 | 2,561 | 2,457 | 2,554 | 231,500 | 2,554 |
| 2021-05-20 | 2,580 | 2,627 | 2,502 | 2,518 | 313,000 | 2,518 |
| 2021-05-19 | 2,465 | 2,600 | 2,416 | 2,580 | 557,000 | 2,580 |
| 2021-05-18 | 2,236 | 2,529 | 2,236 | 2,515 | 812,400 | 2,515 |
| 2021-05-17 | 2,163 | 2,300 | 2,116 | 2,229 | 487,700 | 2,229 |
| 2021-05-14 | 2,027 | 2,040 | 1,934 | 2,013 | 211,600 | 2,013 |
| 2021-05-13 | 2,063 | 2,081 | 1,987 | 1,993 | 200,700 | 1,993 |
| 2021-05-12 | 2,178 | 2,209 | 2,101 | 2,113 | 147,300 | 2,113 |
| 2021-05-11 | 2,231 | 2,243 | 2,173 | 2,186 | 127,600 | 2,186 |
| 2021-05-10 | 2,250 | 2,270 | 2,203 | 2,246 | 100,700 | 2,246 |
| 2021-05-07 | 2,209 | 2,252 | 2,155 | 2,247 | 156,600 | 2,247 |
| 2021-05-06 | 2,228 | 2,270 | 2,207 | 2,216 | 197,100 | 2,216 |
| 2021-04-30 | 2,202 | 2,247 | 2,142 | 2,224 | 211,600 | 2,224 |
| 2021-04-28 | 2,228 | 2,252 | 2,176 | 2,227 | 285,000 | 2,227 |
| 2021-04-27 | 2,206 | 2,263 | 2,191 | 2,242 | 242,400 | 2,242 |
| 2021-04-26 | 2,120 | 2,193 | 2,113 | 2,174 | 211,700 | 2,174 |
| 2021-04-23 | 2,025 | 2,122 | 2,023 | 2,075 | 157,500 | 2,075 |
| 2021-04-22 | 2,069 | 2,074 | 2,020 | 2,056 | 141,800 | 2,056 |
| 2021-04-21 | 2,067 | 2,077 | 2,001 | 2,022 | 260,500 | 2,022 |
| 2021-04-20 | 2,160 | 2,169 | 2,115 | 2,127 | 190,400 | 2,127 |
| 2021-04-19 | 2,294 | 2,316 | 2,207 | 2,207 | 233,900 | 2,207 |
| 2021-04-16 | 2,314 | 2,317 | 2,256 | 2,300 | 287,800 | 2,300 |
| 2021-04-15 | 2,237 | 2,256 | 2,204 | 2,248 | 118,300 | 2,248 |
| 2021-04-14 | 2,224 | 2,285 | 2,213 | 2,260 | 134,500 | 2,260 |
| 2021-04-13 | 2,176 | 2,267 | 2,160 | 2,246 | 176,700 | 2,246 |
| 2021-04-12 | 2,205 | 2,230 | 2,161 | 2,206 | 123,700 | 2,206 |
| 2021-04-09 | 2,180 | 2,215 | 2,131 | 2,189 | 232,300 | 2,189 |
| 2021-04-08 | 2,230 | 2,239 | 2,112 | 2,180 | 347,900 | 2,180 |
| 2021-04-07 | 2,265 | 2,323 | 2,249 | 2,250 | 151,100 | 2,250 |
| 2021-04-06 | 2,281 | 2,313 | 2,240 | 2,294 | 145,000 | 2,294 |
| 2021-04-05 | 2,251 | 2,298 | 2,200 | 2,274 | 190,100 | 2,274 |
| 2021-04-02 | 2,271 | 2,278 | 2,195 | 2,232 | 230,900 | 2,232 |
| 2021-04-01 | 2,300 | 2,372 | 2,266 | 2,271 | 234,000 | 2,271 |
| 2021-03-31 | 2,297 | 2,320 | 2,236 | 2,297 | 184,300 | 2,297 |
| 2021-03-30 | 2,240 | 2,320 | 2,218 | 2,261 | 264,900 | 2,261 |
| 2021-03-29 | 2,333 | 2,358 | 2,209 | 2,241 | 456,600 | 2,241 |
| 2021-03-26 | 2,237 | 2,367 | 2,224 | 2,349 | 542,700 | 2,349 |
| 2021-03-25 | 2,088 | 2,190 | 2,078 | 2,140 | 285,600 | 2,140 |
| 2021-03-24 | 2,154 | 2,221 | 2,091 | 2,114 | 364,400 | 2,114 |
| 2021-03-23 | 2,302 | 2,357 | 2,185 | 2,202 | 416,600 | 2,202 |
| 2021-03-22 | 2,280 | 2,367 | 2,260 | 2,301 | 325,300 | 2,301 |
| 2021-03-19 | 2,308 | 2,338 | 2,247 | 2,285 | 505,200 | 2,285 |
| 2021-03-18 | 2,353 | 2,379 | 2,314 | 2,348 | 454,100 | 2,348 |
| 2021-03-17 | 2,258 | 2,372 | 2,235 | 2,329 | 611,800 | 2,329 |
| 2021-03-16 | 2,204 | 2,288 | 2,163 | 2,280 | 866,400 | 2,280 |
| 2021-03-15 | 2,000 | 2,117 | 1,987 | 2,104 | 349,700 | 2,104 |
| 2021-03-12 | 2,000 | 2,010 | 1,933 | 2,006 | 228,100 | 2,006 |
| 2021-03-11 | 2,000 | 2,008 | 1,936 | 1,975 | 300,800 | 1,975 |
| 2021-03-10 | 2,018 | 2,029 | 1,967 | 1,997 | 201,200 | 1,997 |
| 2021-03-09 | 1,927 | 2,050 | 1,863 | 2,030 | 305,100 | 2,030 |
| 2021-03-08 | 2,000 | 2,030 | 1,912 | 1,941 | 276,900 | 1,941 |
| 2021-03-05 | 2,102 | 2,102 | 1,983 | 1,997 | 392,600 | 1,997 |
| 2021-03-04 | 2,100 | 2,120 | 2,000 | 2,079 | 379,600 | 2,079 |
| 2021-03-03 | 2,010 | 2,163 | 2,010 | 2,144 | 480,200 | 2,144 |
| 2021-03-02 | 2,122 | 2,132 | 1,955 | 2,009 | 653,900 | 2,009 |
| 2021-03-01 | 2,262 | 2,268 | 2,042 | 2,133 | 600,900 | 2,133 |
| 2021-02-26 | 2,170 | 2,296 | 2,100 | 2,268 | 600,600 | 2,268 |
| 2021-02-25 | 2,225 | 2,250 | 2,186 | 2,250 | 565,700 | 2,250 |
| 2021-02-24 | 2,035 | 2,200 | 2,035 | 2,151 | 715,900 | 2,151 |
| 2021-02-22 | 1,956 | 2,027 | 1,956 | 1,995 | 399,700 | 1,995 |
| 2021-02-19 | 1,969 | 2,022 | 1,851 | 1,889 | 590,700 | 1,889 |
| 2021-02-18 | 2,040 | 2,066 | 1,968 | 2,019 | 569,600 | 2,019 |
| 2021-02-17 | 1,990 | 2,068 | 1,965 | 2,017 | 920,600 | 2,017 |
| 2021-02-16 | 1,869 | 1,983 | 1,860 | 1,940 | 781,000 | 1,940 |
| 2021-02-15 | 1,789 | 1,879 | 1,780 | 1,841 | 762,600 | 1,841 |
| 2021-02-12 | 1,714 | 1,728 | 1,657 | 1,717 | 234,700 | 1,717 |
| 2021-02-10 | 1,600 | 1,723 | 1,600 | 1,714 | 251,600 | 1,714 |
| 2021-02-09 | 1,662 | 1,710 | 1,604 | 1,630 | 326,200 | 1,630 |
| 2021-02-08 | 1,660 | 1,744 | 1,640 | 1,657 | 470,200 | 1,657 |
| 2021-02-05 | 1,565 | 1,665 | 1,554 | 1,640 | 450,000 | 1,640 |
| 2021-02-04 | 1,525 | 1,597 | 1,525 | 1,536 | 295,400 | 1,536 |
| 2021-02-03 | 1,482 | 1,568 | 1,472 | 1,525 | 336,500 | 1,525 |
| 2021-02-02 | 1,444 | 1,494 | 1,433 | 1,479 | 233,900 | 1,479 |
| 2021-02-01 | 1,377 | 1,426 | 1,360 | 1,417 | 108,100 | 1,417 |
| 2021-01-29 | 1,450 | 1,462 | 1,380 | 1,392 | 167,000 | 1,392 |
| 2021-01-28 | 1,374 | 1,449 | 1,369 | 1,440 | 164,600 | 1,440 |
| 2021-01-27 | 1,404 | 1,441 | 1,401 | 1,434 | 111,000 | 1,434 |
| 2021-01-26 | 1,460 | 1,460 | 1,382 | 1,404 | 234,500 | 1,404 |
| 2021-01-25 | 1,420 | 1,494 | 1,407 | 1,470 | 270,100 | 1,470 |
| 2021-01-22 | 1,381 | 1,425 | 1,374 | 1,424 | 201,800 | 1,424 |
| 2021-01-21 | 1,394 | 1,394 | 1,345 | 1,382 | 165,100 | 1,382 |
| 2021-01-20 | 1,309 | 1,398 | 1,308 | 1,370 | 326,400 | 1,370 |
| 2021-01-19 | 1,230 | 1,303 | 1,230 | 1,292 | 174,400 | 1,292 |
| 2021-01-18 | 1,255 | 1,265 | 1,232 | 1,233 | 124,900 | 1,233 |
| 2021-01-15 | 1,268 | 1,283 | 1,255 | 1,266 | 100,700 | 1,266 |
| 2021-01-14 | 1,285 | 1,285 | 1,251 | 1,251 | 79,400 | 1,251 |
| 2021-01-13 | 1,247 | 1,279 | 1,247 | 1,277 | 125,600 | 1,277 |
| 2021-01-12 | 1,263 | 1,280 | 1,246 | 1,251 | 101,400 | 1,251 |
| 2021-01-08 | 1,273 | 1,299 | 1,241 | 1,274 | 155,700 | 1,274 |
| 2021-01-07 | 1,295 | 1,304 | 1,273 | 1,273 | 127,500 | 1,273 |
| 2021-01-06 | 1,238 | 1,300 | 1,238 | 1,285 | 241,100 | 1,285 |
| 2021-01-05 | 1,213 | 1,240 | 1,187 | 1,223 | 175,500 | 1,223 |
| 2021-01-04 | 1,240 | 1,245 | 1,204 | 1,215 | 100,000 | 1,215 |
分割・併合履歴 ： [2016-07-27]1株→3株
