6845 アズビル(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 | 5,240 | 5,300 | 5,230 | 5,240 | 126,800 | 1,310 |
| 2021-12-29 | 5,260 | 5,320 | 5,220 | 5,240 | 143,000 | 1,310 |
| 2021-12-28 | 5,250 | 5,310 | 5,240 | 5,290 | 194,100 | 1,322.50 |
| 2021-12-27 | 5,220 | 5,250 | 5,170 | 5,190 | 191,100 | 1,297.50 |
| 2021-12-24 | 5,200 | 5,210 | 5,160 | 5,170 | 76,100 | 1,292.50 |
| 2021-12-23 | 5,150 | 5,160 | 5,110 | 5,150 | 140,300 | 1,287.50 |
| 2021-12-22 | 5,090 | 5,090 | 5,040 | 5,070 | 162,000 | 1,267.50 |
| 2021-12-21 | 5,010 | 5,110 | 4,995 | 5,080 | 234,000 | 1,270 |
| 2021-12-20 | 4,980 | 5,060 | 4,910 | 4,935 | 246,200 | 1,233.75 |
| 2021-12-17 | 5,140 | 5,160 | 4,975 | 5,020 | 577,400 | 1,255 |
| 2021-12-16 | 5,250 | 5,280 | 5,170 | 5,190 | 237,800 | 1,297.50 |
| 2021-12-15 | 5,180 | 5,330 | 5,160 | 5,190 | 242,900 | 1,297.50 |
| 2021-12-14 | 5,280 | 5,290 | 5,220 | 5,240 | 174,800 | 1,310 |
| 2021-12-13 | 5,200 | 5,320 | 5,190 | 5,280 | 391,100 | 1,320 |
| 2021-12-10 | 5,160 | 5,170 | 5,040 | 5,110 | 326,300 | 1,277.50 |
| 2021-12-09 | 5,260 | 5,290 | 5,140 | 5,160 | 310,000 | 1,290 |
| 2021-12-08 | 5,300 | 5,360 | 5,250 | 5,280 | 404,000 | 1,320 |
| 2021-12-07 | 5,240 | 5,310 | 5,200 | 5,270 | 392,800 | 1,317.50 |
| 2021-12-06 | 5,250 | 5,280 | 5,220 | 5,250 | 256,900 | 1,312.50 |
| 2021-12-03 | 5,170 | 5,210 | 5,140 | 5,200 | 214,600 | 1,300 |
| 2021-12-02 | 5,070 | 5,160 | 5,050 | 5,130 | 244,100 | 1,282.50 |
| 2021-12-01 | 5,050 | 5,150 | 4,990 | 5,110 | 294,200 | 1,277.50 |
| 2021-11-30 | 5,150 | 5,150 | 4,950 | 5,020 | 1,486,800 | 1,255 |
| 2021-11-29 | 5,010 | 5,110 | 4,990 | 5,050 | 267,300 | 1,262.50 |
| 2021-11-26 | 5,180 | 5,180 | 5,070 | 5,080 | 288,900 | 1,270 |
| 2021-11-25 | 5,290 | 5,290 | 5,170 | 5,200 | 243,500 | 1,300 |
| 2021-11-24 | 5,390 | 5,390 | 5,200 | 5,250 | 369,000 | 1,312.50 |
| 2021-11-22 | 5,380 | 5,530 | 5,290 | 5,490 | 559,900 | 1,372.50 |
| 2021-11-19 | 5,210 | 5,440 | 5,200 | 5,420 | 486,200 | 1,355 |
| 2021-11-18 | 5,080 | 5,230 | 5,060 | 5,230 | 346,200 | 1,307.50 |
| 2021-11-17 | 5,190 | 5,210 | 5,130 | 5,170 | 284,800 | 1,292.50 |
| 2021-11-16 | 5,140 | 5,190 | 5,110 | 5,150 | 206,300 | 1,287.50 |
| 2021-11-15 | 5,120 | 5,190 | 5,100 | 5,160 | 267,900 | 1,290 |
| 2021-11-12 | 5,010 | 5,040 | 4,955 | 5,030 | 271,400 | 1,257.50 |
| 2021-11-11 | 4,965 | 5,020 | 4,925 | 4,965 | 215,600 | 1,241.25 |
| 2021-11-10 | 5,070 | 5,100 | 4,985 | 4,990 | 189,000 | 1,247.50 |
| 2021-11-09 | 5,160 | 5,160 | 5,050 | 5,060 | 214,500 | 1,265 |
| 2021-11-08 | 5,180 | 5,190 | 5,090 | 5,110 | 225,200 | 1,277.50 |
| 2021-11-05 | 5,230 | 5,250 | 5,160 | 5,220 | 324,200 | 1,305 |
| 2021-11-04 | 5,000 | 5,270 | 4,950 | 5,250 | 628,600 | 1,312.50 |
| 2021-11-02 | 4,995 | 5,000 | 4,945 | 4,945 | 419,700 | 1,236.25 |
| 2021-11-01 | 4,920 | 4,990 | 4,860 | 4,985 | 278,400 | 1,246.25 |
| 2021-10-29 | 4,895 | 4,895 | 4,820 | 4,850 | 292,100 | 1,212.50 |
| 2021-10-28 | 4,790 | 4,825 | 4,710 | 4,825 | 2,094,900 | 1,206.25 |
| 2021-10-27 | 4,845 | 4,905 | 4,780 | 4,825 | 579,100 | 1,206.25 |
| 2021-10-26 | 4,835 | 4,860 | 4,800 | 4,850 | 422,900 | 1,212.50 |
| 2021-10-25 | 4,735 | 4,835 | 4,735 | 4,805 | 368,700 | 1,201.25 |
| 2021-10-22 | 4,695 | 4,820 | 4,680 | 4,805 | 305,300 | 1,201.25 |
| 2021-10-21 | 4,710 | 4,785 | 4,670 | 4,725 | 251,800 | 1,181.25 |
| 2021-10-20 | 4,785 | 4,815 | 4,765 | 4,795 | 253,200 | 1,198.75 |
| 2021-10-19 | 4,665 | 4,740 | 4,665 | 4,740 | 238,300 | 1,185 |
| 2021-10-18 | 4,720 | 4,720 | 4,590 | 4,655 | 252,000 | 1,163.75 |
| 2021-10-15 | 4,620 | 4,725 | 4,600 | 4,705 | 385,200 | 1,176.25 |
| 2021-10-14 | 4,450 | 4,560 | 4,440 | 4,555 | 344,700 | 1,138.75 |
| 2021-10-13 | 4,370 | 4,470 | 4,370 | 4,450 | 408,000 | 1,112.50 |
| 2021-10-12 | 4,495 | 4,495 | 4,365 | 4,390 | 303,700 | 1,097.50 |
| 2021-10-11 | 4,440 | 4,520 | 4,385 | 4,520 | 344,900 | 1,130 |
| 2021-10-08 | 4,435 | 4,510 | 4,435 | 4,475 | 465,500 | 1,118.75 |
| 2021-10-07 | 4,500 | 4,545 | 4,410 | 4,410 | 343,700 | 1,102.50 |
| 2021-10-06 | 4,565 | 4,610 | 4,465 | 4,480 | 397,100 | 1,120 |
| 2021-10-05 | 4,515 | 4,565 | 4,470 | 4,510 | 311,400 | 1,127.50 |
| 2021-10-04 | 4,735 | 4,740 | 4,590 | 4,610 | 258,900 | 1,152.50 |
| 2021-10-01 | 4,740 | 4,760 | 4,645 | 4,670 | 314,200 | 1,167.50 |
| 2021-09-30 | 4,810 | 4,840 | 4,770 | 4,810 | 409,300 | 1,202.50 |
| 2021-09-29 | 4,735 | 4,795 | 4,710 | 4,775 | 436,600 | 1,193.75 |
| 2021-09-28 | 4,955 | 4,965 | 4,835 | 4,865 | 378,100 | 1,216.25 |
| 2021-09-27 | 5,080 | 5,090 | 4,940 | 4,945 | 310,400 | 1,236.25 |
| 2021-09-24 | 5,180 | 5,190 | 5,040 | 5,100 | 337,600 | 1,275 |
| 2021-09-22 | 5,100 | 5,100 | 5,010 | 5,040 | 224,900 | 1,260 |
| 2021-09-21 | 5,130 | 5,170 | 5,110 | 5,120 | 343,500 | 1,280 |
| 2021-09-17 | 5,210 | 5,230 | 5,150 | 5,190 | 713,800 | 1,297.50 |
| 2021-09-16 | 5,230 | 5,230 | 5,120 | 5,150 | 305,200 | 1,287.50 |
| 2021-09-15 | 5,230 | 5,280 | 5,170 | 5,240 | 331,200 | 1,310 |
| 2021-09-14 | 5,140 | 5,280 | 5,090 | 5,260 | 518,500 | 1,315 |
| 2021-09-13 | 5,140 | 5,180 | 5,070 | 5,110 | 281,400 | 1,277.50 |
| 2021-09-10 | 5,080 | 5,150 | 5,040 | 5,110 | 570,800 | 1,277.50 |
| 2021-09-09 | 5,160 | 5,230 | 5,030 | 5,050 | 476,800 | 1,262.50 |
| 2021-09-08 | 5,190 | 5,260 | 5,150 | 5,260 | 426,600 | 1,315 |
| 2021-09-07 | 5,200 | 5,290 | 5,180 | 5,200 | 301,400 | 1,300 |
| 2021-09-06 | 5,130 | 5,150 | 5,080 | 5,130 | 265,700 | 1,282.50 |
| 2021-09-03 | 5,040 | 5,120 | 4,950 | 5,050 | 439,300 | 1,262.50 |
| 2021-09-02 | 4,980 | 5,130 | 4,920 | 4,985 | 641,000 | 1,246.25 |
| 2021-09-01 | 4,790 | 4,950 | 4,775 | 4,950 | 408,800 | 1,237.50 |
| 2021-08-31 | 4,640 | 4,790 | 4,630 | 4,775 | 470,800 | 1,193.75 |
| 2021-08-30 | 4,675 | 4,705 | 4,605 | 4,670 | 279,900 | 1,167.50 |
| 2021-08-27 | 4,580 | 4,615 | 4,520 | 4,575 | 548,700 | 1,143.75 |
| 2021-08-26 | 4,765 | 4,765 | 4,610 | 4,610 | 336,100 | 1,152.50 |
| 2021-08-25 | 4,725 | 4,780 | 4,720 | 4,775 | 429,700 | 1,193.75 |
| 2021-08-24 | 4,590 | 4,700 | 4,580 | 4,690 | 452,400 | 1,172.50 |
| 2021-08-23 | 4,460 | 4,590 | 4,460 | 4,575 | 270,900 | 1,143.75 |
| 2021-08-20 | 4,385 | 4,445 | 4,345 | 4,370 | 257,000 | 1,092.50 |
| 2021-08-19 | 4,450 | 4,475 | 4,370 | 4,375 | 229,300 | 1,093.75 |
| 2021-08-18 | 4,405 | 4,475 | 4,405 | 4,465 | 239,200 | 1,116.25 |
| 2021-08-17 | 4,430 | 4,455 | 4,360 | 4,370 | 173,900 | 1,092.50 |
| 2021-08-16 | 4,510 | 4,520 | 4,355 | 4,365 | 191,700 | 1,091.25 |
| 2021-08-13 | 4,450 | 4,600 | 4,450 | 4,520 | 325,500 | 1,130 |
| 2021-08-12 | 4,545 | 4,575 | 4,440 | 4,440 | 268,500 | 1,110 |
| 2021-08-11 | 4,470 | 4,555 | 4,465 | 4,495 | 362,300 | 1,123.75 |
| 2021-08-10 | 4,500 | 4,570 | 4,400 | 4,430 | 418,500 | 1,107.50 |
| 2021-08-06 | 4,495 | 4,590 | 4,425 | 4,470 | 484,400 | 1,117.50 |
| 2021-08-05 | 4,505 | 4,550 | 4,470 | 4,530 | 324,100 | 1,132.50 |
| 2021-08-04 | 4,515 | 4,520 | 4,450 | 4,485 | 328,200 | 1,121.25 |
| 2021-08-03 | 4,540 | 4,640 | 4,530 | 4,555 | 373,800 | 1,138.75 |
| 2021-08-02 | 4,345 | 4,530 | 4,305 | 4,495 | 399,100 | 1,123.75 |
| 2021-07-30 | 4,290 | 4,300 | 4,205 | 4,255 | 639,500 | 1,063.75 |
| 2021-07-29 | 4,305 | 4,320 | 4,270 | 4,305 | 492,900 | 1,076.25 |
| 2021-07-28 | 4,325 | 4,345 | 4,270 | 4,275 | 442,500 | 1,068.75 |
| 2021-07-27 | 4,465 | 4,520 | 4,405 | 4,410 | 380,500 | 1,102.50 |
| 2021-07-26 | 4,435 | 4,505 | 4,425 | 4,505 | 508,100 | 1,126.25 |
| 2021-07-21 | 4,295 | 4,400 | 4,290 | 4,325 | 339,300 | 1,081.25 |
| 2021-07-20 | 4,295 | 4,320 | 4,250 | 4,250 | 370,700 | 1,062.50 |
| 2021-07-19 | 4,415 | 4,445 | 4,340 | 4,350 | 334,400 | 1,087.50 |
| 2021-07-16 | 4,405 | 4,435 | 4,375 | 4,410 | 367,600 | 1,102.50 |
| 2021-07-15 | 4,495 | 4,525 | 4,400 | 4,405 | 230,900 | 1,101.25 |
| 2021-07-14 | 4,515 | 4,560 | 4,485 | 4,510 | 315,800 | 1,127.50 |
| 2021-07-13 | 4,600 | 4,685 | 4,595 | 4,605 | 274,300 | 1,151.25 |
| 2021-07-12 | 4,510 | 4,585 | 4,505 | 4,580 | 396,000 | 1,145 |
| 2021-07-09 | 4,455 | 4,475 | 4,305 | 4,390 | 537,600 | 1,097.50 |
| 2021-07-08 | 4,550 | 4,590 | 4,525 | 4,525 | 391,700 | 1,131.25 |
| 2021-07-07 | 4,600 | 4,650 | 4,565 | 4,595 | 284,900 | 1,148.75 |
| 2021-07-06 | 4,685 | 4,695 | 4,605 | 4,620 | 247,300 | 1,155 |
| 2021-07-05 | 4,610 | 4,665 | 4,580 | 4,640 | 187,500 | 1,160 |
| 2021-07-02 | 4,580 | 4,650 | 4,575 | 4,615 | 288,600 | 1,153.75 |
| 2021-07-01 | 4,625 | 4,640 | 4,460 | 4,565 | 325,200 | 1,141.25 |
| 2021-06-30 | 4,665 | 4,680 | 4,605 | 4,605 | 371,600 | 1,151.25 |
| 2021-06-29 | 4,560 | 4,590 | 4,530 | 4,575 | 306,700 | 1,143.75 |
| 2021-06-28 | 4,550 | 4,575 | 4,495 | 4,520 | 233,800 | 1,130 |
| 2021-06-25 | 4,555 | 4,590 | 4,535 | 4,570 | 277,600 | 1,142.50 |
| 2021-06-24 | 4,545 | 4,545 | 4,450 | 4,455 | 192,900 | 1,113.75 |
| 2021-06-23 | 4,600 | 4,645 | 4,560 | 4,560 | 305,700 | 1,140 |
| 2021-06-22 | 4,620 | 4,705 | 4,595 | 4,670 | 477,300 | 1,167.50 |
| 2021-06-21 | 4,565 | 4,600 | 4,555 | 4,560 | 480,400 | 1,140 |
| 2021-06-18 | 4,665 | 4,675 | 4,600 | 4,625 | 631,000 | 1,156.25 |
| 2021-06-17 | 4,535 | 4,615 | 4,525 | 4,595 | 427,800 | 1,148.75 |
| 2021-06-16 | 4,500 | 4,555 | 4,490 | 4,530 | 198,200 | 1,132.50 |
| 2021-06-15 | 4,455 | 4,520 | 4,455 | 4,500 | 303,300 | 1,125 |
| 2021-06-14 | 4,385 | 4,455 | 4,340 | 4,445 | 216,900 | 1,111.25 |
| 2021-06-11 | 4,380 | 4,445 | 4,380 | 4,395 | 393,700 | 1,098.75 |
| 2021-06-10 | 4,240 | 4,435 | 4,240 | 4,370 | 381,000 | 1,092.50 |
| 2021-06-09 | 4,355 | 4,370 | 4,280 | 4,285 | 209,700 | 1,071.25 |
| 2021-06-08 | 4,260 | 4,305 | 4,225 | 4,260 | 379,400 | 1,065 |
| 2021-06-07 | 4,380 | 4,390 | 4,240 | 4,270 | 298,700 | 1,067.50 |
| 2021-06-04 | 4,225 | 4,350 | 4,200 | 4,330 | 481,600 | 1,082.50 |
| 2021-06-03 | 4,155 | 4,190 | 4,085 | 4,155 | 543,700 | 1,038.75 |
| 2021-06-02 | 4,350 | 4,395 | 4,190 | 4,205 | 473,600 | 1,051.25 |
| 2021-06-01 | 4,405 | 4,425 | 4,365 | 4,380 | 221,400 | 1,095 |
| 2021-05-31 | 4,450 | 4,500 | 4,370 | 4,385 | 270,100 | 1,096.25 |
| 2021-05-28 | 4,545 | 4,550 | 4,440 | 4,450 | 394,700 | 1,112.50 |
| 2021-05-27 | 4,320 | 4,490 | 4,300 | 4,485 | 1,783,500 | 1,121.25 |
| 2021-05-26 | 4,300 | 4,385 | 4,270 | 4,345 | 359,900 | 1,086.25 |
| 2021-05-25 | 4,340 | 4,415 | 4,305 | 4,335 | 324,400 | 1,083.75 |
| 2021-05-24 | 4,270 | 4,360 | 4,255 | 4,295 | 269,900 | 1,073.75 |
| 2021-05-21 | 4,265 | 4,355 | 4,265 | 4,295 | 356,400 | 1,073.75 |
| 2021-05-20 | 4,220 | 4,305 | 4,190 | 4,265 | 368,000 | 1,066.25 |
| 2021-05-19 | 4,225 | 4,250 | 4,165 | 4,245 | 417,700 | 1,061.25 |
| 2021-05-18 | 4,270 | 4,335 | 4,230 | 4,310 | 485,200 | 1,077.50 |
| 2021-05-17 | 4,395 | 4,410 | 4,230 | 4,250 | 418,900 | 1,062.50 |
| 2021-05-14 | 4,225 | 4,360 | 4,225 | 4,340 | 445,200 | 1,085 |
| 2021-05-13 | 4,235 | 4,260 | 4,170 | 4,195 | 286,300 | 1,048.75 |
| 2021-05-12 | 4,430 | 4,455 | 4,290 | 4,305 | 386,400 | 1,076.25 |
| 2021-05-11 | 4,540 | 4,540 | 4,370 | 4,410 | 412,700 | 1,102.50 |
| 2021-05-10 | 4,495 | 4,605 | 4,460 | 4,595 | 333,700 | 1,148.75 |
| 2021-05-07 | 4,515 | 4,550 | 4,475 | 4,495 | 331,100 | 1,123.75 |
| 2021-05-06 | 4,460 | 4,545 | 4,455 | 4,495 | 509,900 | 1,123.75 |
| 2021-04-30 | 4,430 | 4,435 | 4,395 | 4,420 | 385,500 | 1,105 |
| 2021-04-28 | 4,430 | 4,435 | 4,395 | 4,410 | 280,000 | 1,102.50 |
| 2021-04-27 | 4,440 | 4,445 | 4,395 | 4,405 | 257,500 | 1,101.25 |
| 2021-04-26 | 4,505 | 4,550 | 4,435 | 4,455 | 225,400 | 1,113.75 |
| 2021-04-23 | 4,480 | 4,505 | 4,450 | 4,465 | 235,300 | 1,116.25 |
| 2021-04-22 | 4,455 | 4,540 | 4,450 | 4,525 | 429,200 | 1,131.25 |
| 2021-04-21 | 4,355 | 4,410 | 4,335 | 4,355 | 404,400 | 1,088.75 |
| 2021-04-20 | 4,405 | 4,455 | 4,320 | 4,425 | 653,600 | 1,106.25 |
| 2021-04-19 | 4,370 | 4,420 | 4,330 | 4,415 | 623,900 | 1,103.75 |
| 2021-04-16 | 4,420 | 4,465 | 4,385 | 4,400 | 618,000 | 1,100 |
| 2021-04-15 | 4,560 | 4,580 | 4,495 | 4,495 | 553,500 | 1,123.75 |
| 2021-04-14 | 4,625 | 4,640 | 4,530 | 4,590 | 506,500 | 1,147.50 |
| 2021-04-13 | 4,830 | 4,865 | 4,645 | 4,650 | 660,800 | 1,162.50 |
| 2021-04-12 | 4,895 | 4,935 | 4,870 | 4,890 | 415,200 | 1,222.50 |
| 2021-04-09 | 4,835 | 4,945 | 4,835 | 4,850 | 294,300 | 1,212.50 |
| 2021-04-08 | 4,765 | 4,790 | 4,740 | 4,765 | 249,400 | 1,191.25 |
| 2021-04-07 | 4,710 | 4,780 | 4,675 | 4,760 | 410,300 | 1,190 |
| 2021-04-06 | 4,820 | 4,840 | 4,625 | 4,670 | 427,500 | 1,167.50 |
| 2021-04-05 | 4,855 | 4,880 | 4,745 | 4,800 | 248,100 | 1,200 |
| 2021-04-02 | 4,815 | 4,865 | 4,800 | 4,845 | 290,800 | 1,211.25 |
| 2021-04-01 | 4,835 | 4,870 | 4,790 | 4,825 | 282,700 | 1,206.25 |
| 2021-03-31 | 4,790 | 4,830 | 4,755 | 4,765 | 463,900 | 1,191.25 |
| 2021-03-30 | 4,845 | 4,855 | 4,780 | 4,810 | 286,700 | 1,202.50 |
| 2021-03-29 | 4,860 | 4,895 | 4,805 | 4,865 | 471,300 | 1,216.25 |
| 2021-03-26 | 4,820 | 4,830 | 4,760 | 4,790 | 537,400 | 1,197.50 |
| 2021-03-25 | 4,780 | 4,810 | 4,755 | 4,780 | 439,900 | 1,195 |
| 2021-03-24 | 4,850 | 4,875 | 4,745 | 4,765 | 357,700 | 1,191.25 |
| 2021-03-23 | 4,905 | 4,955 | 4,825 | 4,825 | 282,300 | 1,206.25 |
| 2021-03-22 | 4,910 | 4,945 | 4,855 | 4,865 | 295,700 | 1,216.25 |
| 2021-03-19 | 4,870 | 4,955 | 4,770 | 4,955 | 894,600 | 1,238.75 |
| 2021-03-18 | 5,000 | 5,040 | 4,895 | 4,940 | 650,100 | 1,235 |
| 2021-03-17 | 4,870 | 5,010 | 4,860 | 4,995 | 746,000 | 1,248.75 |
| 2021-03-16 | 4,700 | 4,830 | 4,695 | 4,820 | 602,000 | 1,205 |
| 2021-03-15 | 4,720 | 4,720 | 4,545 | 4,630 | 386,000 | 1,157.50 |
| 2021-03-12 | 4,635 | 4,730 | 4,600 | 4,700 | 568,400 | 1,175 |
| 2021-03-11 | 4,420 | 4,575 | 4,410 | 4,565 | 482,600 | 1,141.25 |
| 2021-03-10 | 4,450 | 4,470 | 4,375 | 4,430 | 494,500 | 1,107.50 |
| 2021-03-09 | 4,390 | 4,430 | 4,345 | 4,400 | 992,100 | 1,100 |
| 2021-03-08 | 4,635 | 4,650 | 4,420 | 4,435 | 519,200 | 1,108.75 |
| 2021-03-05 | 4,485 | 4,595 | 4,425 | 4,595 | 364,600 | 1,148.75 |
| 2021-03-04 | 4,410 | 4,550 | 4,400 | 4,510 | 466,400 | 1,127.50 |
| 2021-03-03 | 4,630 | 4,630 | 4,485 | 4,535 | 606,200 | 1,133.75 |
| 2021-03-02 | 4,630 | 4,675 | 4,560 | 4,640 | 440,000 | 1,160 |
| 2021-03-01 | 4,635 | 4,725 | 4,615 | 4,690 | 368,200 | 1,172.50 |
| 2021-02-26 | 4,590 | 4,595 | 4,500 | 4,525 | 1,288,900 | 1,131.25 |
| 2021-02-25 | 4,770 | 4,835 | 4,730 | 4,730 | 616,500 | 1,182.50 |
| 2021-02-24 | 4,910 | 4,920 | 4,715 | 4,740 | 700,000 | 1,185 |
| 2021-02-22 | 5,180 | 5,220 | 4,985 | 5,010 | 438,500 | 1,252.50 |
| 2021-02-19 | 5,010 | 5,230 | 5,010 | 5,160 | 489,700 | 1,290 |
| 2021-02-18 | 5,060 | 5,060 | 4,925 | 4,990 | 494,100 | 1,247.50 |
| 2021-02-17 | 4,990 | 5,060 | 4,930 | 4,990 | 376,200 | 1,247.50 |
| 2021-02-16 | 4,990 | 5,120 | 4,975 | 5,050 | 287,400 | 1,262.50 |
| 2021-02-15 | 4,935 | 5,010 | 4,915 | 5,000 | 267,600 | 1,250 |
| 2021-02-12 | 5,060 | 5,060 | 4,875 | 4,905 | 461,000 | 1,226.25 |
| 2021-02-10 | 5,090 | 5,110 | 4,955 | 5,020 | 451,900 | 1,255 |
| 2021-02-09 | 4,980 | 5,120 | 4,905 | 5,090 | 412,200 | 1,272.50 |
| 2021-02-08 | 4,920 | 5,080 | 4,920 | 5,060 | 623,700 | 1,265 |
| 2021-02-05 | 4,850 | 4,945 | 4,755 | 4,850 | 1,168,600 | 1,212.50 |
| 2021-02-04 | 5,340 | 5,360 | 5,240 | 5,290 | 449,500 | 1,322.50 |
| 2021-02-03 | 5,440 | 5,460 | 5,290 | 5,320 | 298,600 | 1,330 |
| 2021-02-02 | 5,360 | 5,390 | 5,240 | 5,370 | 398,300 | 1,342.50 |
| 2021-02-01 | 5,290 | 5,430 | 5,260 | 5,410 | 389,300 | 1,352.50 |
| 2021-01-29 | 5,500 | 5,540 | 5,320 | 5,340 | 401,100 | 1,335 |
| 2021-01-28 | 5,510 | 5,650 | 5,420 | 5,480 | 1,653,000 | 1,370 |
| 2021-01-27 | 5,430 | 5,510 | 5,410 | 5,510 | 598,200 | 1,377.50 |
| 2021-01-26 | 5,430 | 5,450 | 5,300 | 5,340 | 677,800 | 1,335 |
| 2021-01-25 | 5,560 | 5,610 | 5,370 | 5,450 | 807,000 | 1,362.50 |
| 2021-01-22 | 5,600 | 5,640 | 5,550 | 5,590 | 583,200 | 1,397.50 |
| 2021-01-21 | 5,800 | 5,810 | 5,570 | 5,670 | 553,700 | 1,417.50 |
| 2021-01-20 | 5,850 | 5,860 | 5,690 | 5,730 | 362,700 | 1,432.50 |
| 2021-01-19 | 5,840 | 5,880 | 5,760 | 5,790 | 444,200 | 1,447.50 |
| 2021-01-18 | 5,830 | 5,930 | 5,820 | 5,880 | 357,100 | 1,470 |
| 2021-01-15 | 5,990 | 6,000 | 5,790 | 5,820 | 421,300 | 1,455 |
| 2021-01-14 | 6,000 | 6,120 | 5,970 | 6,010 | 353,000 | 1,502.50 |
| 2021-01-13 | 5,850 | 6,050 | 5,850 | 6,040 | 456,300 | 1,510 |
| 2021-01-12 | 5,880 | 5,940 | 5,750 | 5,900 | 512,100 | 1,475 |
| 2021-01-08 | 5,790 | 5,980 | 5,780 | 5,980 | 419,300 | 1,495 |
| 2021-01-07 | 5,690 | 5,750 | 5,650 | 5,740 | 389,900 | 1,435 |
| 2021-01-06 | 5,720 | 5,770 | 5,590 | 5,630 | 345,300 | 1,407.50 |
| 2021-01-05 | 5,740 | 5,790 | 5,700 | 5,790 | 379,900 | 1,447.50 |
| 2021-01-04 | 5,640 | 5,710 | 5,550 | 5,700 | 305,000 | 1,425 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
