6918 (株)アバールデータ 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 | 2,595 | 2,615 | 2,559 | 2,613 | 11,300 | 2,613 |
| 2021-12-29 | 2,564 | 2,604 | 2,546 | 2,595 | 19,300 | 2,595 |
| 2021-12-28 | 2,552 | 2,585 | 2,550 | 2,564 | 26,900 | 2,564 |
| 2021-12-27 | 2,617 | 2,630 | 2,540 | 2,540 | 37,600 | 2,540 |
| 2021-12-24 | 2,569 | 2,598 | 2,543 | 2,589 | 42,700 | 2,589 |
| 2021-12-23 | 2,498 | 2,568 | 2,490 | 2,534 | 49,300 | 2,534 |
| 2021-12-22 | 2,458 | 2,499 | 2,458 | 2,494 | 34,100 | 2,494 |
| 2021-12-21 | 2,484 | 2,490 | 2,427 | 2,465 | 34,200 | 2,465 |
| 2021-12-20 | 2,506 | 2,536 | 2,443 | 2,443 | 45,800 | 2,443 |
| 2021-12-17 | 2,500 | 2,519 | 2,482 | 2,507 | 40,100 | 2,507 |
| 2021-12-16 | 2,509 | 2,578 | 2,500 | 2,564 | 57,500 | 2,564 |
| 2021-12-15 | 2,528 | 2,546 | 2,474 | 2,474 | 44,900 | 2,474 |
| 2021-12-14 | 2,525 | 2,575 | 2,510 | 2,548 | 37,400 | 2,548 |
| 2021-12-13 | 2,580 | 2,586 | 2,531 | 2,547 | 46,500 | 2,547 |
| 2021-12-10 | 2,631 | 2,644 | 2,556 | 2,561 | 60,200 | 2,561 |
| 2021-12-09 | 2,677 | 2,695 | 2,639 | 2,639 | 24,400 | 2,639 |
| 2021-12-08 | 2,675 | 2,710 | 2,635 | 2,660 | 72,300 | 2,660 |
| 2021-12-07 | 2,629 | 2,672 | 2,629 | 2,671 | 32,800 | 2,671 |
| 2021-12-06 | 2,603 | 2,641 | 2,595 | 2,616 | 27,800 | 2,616 |
| 2021-12-03 | 2,629 | 2,643 | 2,600 | 2,630 | 32,900 | 2,630 |
| 2021-12-02 | 2,633 | 2,695 | 2,602 | 2,625 | 45,500 | 2,625 |
| 2021-12-01 | 2,601 | 2,680 | 2,590 | 2,636 | 32,300 | 2,636 |
| 2021-11-30 | 2,593 | 2,684 | 2,586 | 2,606 | 67,900 | 2,606 |
| 2021-11-29 | 2,546 | 2,603 | 2,516 | 2,543 | 52,400 | 2,543 |
| 2021-11-26 | 2,605 | 2,605 | 2,549 | 2,569 | 47,800 | 2,569 |
| 2021-11-25 | 2,707 | 2,707 | 2,620 | 2,627 | 26,100 | 2,627 |
| 2021-11-24 | 2,791 | 2,795 | 2,646 | 2,657 | 48,500 | 2,657 |
| 2021-11-22 | 2,622 | 2,797 | 2,599 | 2,770 | 128,300 | 2,770 |
| 2021-11-19 | 2,616 | 2,627 | 2,599 | 2,620 | 112,000 | 2,620 |
| 2021-11-18 | 2,666 | 2,666 | 2,619 | 2,629 | 81,100 | 2,629 |
| 2021-11-17 | 2,764 | 2,766 | 2,673 | 2,688 | 115,500 | 2,688 |
| 2021-11-16 | 2,806 | 2,825 | 2,753 | 2,794 | 85,000 | 2,794 |
| 2021-11-15 | 2,878 | 2,885 | 2,804 | 2,825 | 50,400 | 2,825 |
| 2021-11-12 | 2,741 | 2,856 | 2,696 | 2,850 | 154,900 | 2,850 |
| 2021-11-11 | 2,858 | 2,858 | 2,782 | 2,834 | 65,700 | 2,834 |
| 2021-11-10 | 2,752 | 2,864 | 2,726 | 2,845 | 64,300 | 2,845 |
| 2021-11-09 | 2,811 | 2,857 | 2,732 | 2,752 | 65,300 | 2,752 |
| 2021-11-08 | 2,881 | 2,893 | 2,790 | 2,795 | 86,500 | 2,795 |
| 2021-11-05 | 2,929 | 2,950 | 2,883 | 2,927 | 134,500 | 2,927 |
| 2021-11-04 | 2,925 | 2,970 | 2,896 | 2,927 | 71,600 | 2,927 |
| 2021-11-02 | 2,805 | 2,872 | 2,796 | 2,869 | 68,600 | 2,869 |
| 2021-11-01 | 2,800 | 2,807 | 2,777 | 2,786 | 35,700 | 2,786 |
| 2021-10-29 | 2,800 | 2,805 | 2,777 | 2,790 | 22,700 | 2,790 |
| 2021-10-28 | 2,751 | 2,832 | 2,748 | 2,811 | 28,900 | 2,811 |
| 2021-10-27 | 2,824 | 2,824 | 2,750 | 2,751 | 29,800 | 2,751 |
| 2021-10-26 | 2,810 | 2,841 | 2,805 | 2,828 | 46,200 | 2,828 |
| 2021-10-25 | 2,800 | 2,819 | 2,767 | 2,802 | 46,700 | 2,802 |
| 2021-10-22 | 2,762 | 2,894 | 2,750 | 2,837 | 114,400 | 2,837 |
| 2021-10-21 | 2,845 | 2,845 | 2,761 | 2,762 | 80,100 | 2,762 |
| 2021-10-20 | 2,898 | 2,927 | 2,840 | 2,842 | 108,200 | 2,842 |
| 2021-10-19 | 2,927 | 2,949 | 2,877 | 2,901 | 107,700 | 2,901 |
| 2021-10-18 | 2,998 | 3,000 | 2,871 | 2,902 | 118,700 | 2,902 |
| 2021-10-15 | 2,925 | 3,065 | 2,920 | 3,065 | 71,600 | 3,065 |
| 2021-10-14 | 2,845 | 2,935 | 2,839 | 2,911 | 17,200 | 2,911 |
| 2021-10-13 | 2,950 | 2,952 | 2,858 | 2,869 | 31,500 | 2,869 |
| 2021-10-12 | 3,030 | 3,035 | 2,951 | 2,951 | 33,500 | 2,951 |
| 2021-10-11 | 3,085 | 3,085 | 3,000 | 3,055 | 19,800 | 3,055 |
| 2021-10-08 | 3,060 | 3,085 | 3,015 | 3,070 | 46,600 | 3,070 |
| 2021-10-07 | 3,040 | 3,095 | 3,000 | 3,035 | 51,000 | 3,035 |
| 2021-10-06 | 3,030 | 3,135 | 3,020 | 3,040 | 66,800 | 3,040 |
| 2021-10-05 | 3,010 | 3,040 | 2,936 | 3,020 | 43,400 | 3,020 |
| 2021-10-04 | 3,195 | 3,195 | 3,045 | 3,080 | 52,100 | 3,080 |
| 2021-10-01 | 3,165 | 3,180 | 3,100 | 3,125 | 40,000 | 3,125 |
| 2021-09-30 | 3,210 | 3,215 | 3,170 | 3,190 | 20,000 | 3,190 |
| 2021-09-29 | 3,160 | 3,215 | 3,135 | 3,215 | 36,100 | 3,215 |
| 2021-09-28 | 3,345 | 3,345 | 3,205 | 3,265 | 34,700 | 3,265 |
| 2021-09-27 | 3,375 | 3,375 | 3,290 | 3,300 | 28,100 | 3,300 |
| 2021-09-24 | 3,400 | 3,410 | 3,355 | 3,385 | 24,000 | 3,385 |
| 2021-09-22 | 3,455 | 3,465 | 3,350 | 3,350 | 24,000 | 3,350 |
| 2021-09-21 | 3,480 | 3,495 | 3,425 | 3,445 | 31,000 | 3,445 |
| 2021-09-17 | 3,600 | 3,610 | 3,560 | 3,595 | 29,600 | 3,595 |
| 2021-09-16 | 3,680 | 3,680 | 3,530 | 3,530 | 60,000 | 3,530 |
| 2021-09-15 | 3,620 | 3,660 | 3,570 | 3,635 | 52,300 | 3,635 |
| 2021-09-14 | 3,515 | 3,645 | 3,515 | 3,645 | 59,400 | 3,645 |
| 2021-09-13 | 3,490 | 3,610 | 3,480 | 3,515 | 46,600 | 3,515 |
| 2021-09-10 | 3,380 | 3,495 | 3,380 | 3,490 | 42,600 | 3,490 |
| 2021-09-09 | 3,355 | 3,410 | 3,350 | 3,380 | 31,900 | 3,380 |
| 2021-09-08 | 3,380 | 3,380 | 3,310 | 3,355 | 25,900 | 3,355 |
| 2021-09-07 | 3,450 | 3,455 | 3,335 | 3,340 | 29,600 | 3,340 |
| 2021-09-06 | 3,375 | 3,415 | 3,370 | 3,400 | 22,500 | 3,400 |
| 2021-09-03 | 3,265 | 3,360 | 3,250 | 3,320 | 27,100 | 3,320 |
| 2021-09-02 | 3,360 | 3,370 | 3,275 | 3,290 | 14,000 | 3,290 |
| 2021-09-01 | 3,290 | 3,340 | 3,260 | 3,340 | 20,100 | 3,340 |
| 2021-08-31 | 3,285 | 3,320 | 3,270 | 3,290 | 14,800 | 3,290 |
| 2021-08-30 | 3,190 | 3,280 | 3,180 | 3,280 | 24,900 | 3,280 |
| 2021-08-27 | 3,145 | 3,175 | 3,095 | 3,165 | 22,300 | 3,165 |
| 2021-08-26 | 3,135 | 3,205 | 3,135 | 3,145 | 19,500 | 3,145 |
| 2021-08-25 | 3,205 | 3,205 | 3,115 | 3,130 | 23,100 | 3,130 |
| 2021-08-24 | 3,125 | 3,185 | 3,110 | 3,185 | 31,400 | 3,185 |
| 2021-08-23 | 3,100 | 3,160 | 3,100 | 3,130 | 32,100 | 3,130 |
| 2021-08-20 | 3,190 | 3,190 | 3,095 | 3,095 | 42,500 | 3,095 |
| 2021-08-19 | 3,320 | 3,320 | 3,180 | 3,195 | 22,100 | 3,195 |
| 2021-08-18 | 3,285 | 3,345 | 3,240 | 3,325 | 31,000 | 3,325 |
| 2021-08-17 | 3,355 | 3,355 | 3,290 | 3,295 | 33,700 | 3,295 |
| 2021-08-16 | 3,395 | 3,395 | 3,320 | 3,365 | 32,800 | 3,365 |
| 2021-08-13 | 3,290 | 3,500 | 3,240 | 3,410 | 127,900 | 3,410 |
| 2021-08-12 | 3,755 | 3,850 | 3,695 | 3,800 | 37,500 | 3,800 |
| 2021-08-11 | 3,785 | 3,785 | 3,700 | 3,705 | 12,800 | 3,705 |
| 2021-08-10 | 3,680 | 3,695 | 3,625 | 3,695 | 13,500 | 3,695 |
| 2021-08-06 | 3,745 | 3,745 | 3,650 | 3,650 | 8,700 | 3,650 |
| 2021-08-05 | 3,630 | 3,710 | 3,630 | 3,700 | 5,700 | 3,700 |
| 2021-08-04 | 3,705 | 3,740 | 3,675 | 3,685 | 13,700 | 3,685 |
| 2021-08-03 | 3,655 | 3,735 | 3,655 | 3,720 | 11,500 | 3,720 |
| 2021-08-02 | 3,715 | 3,760 | 3,670 | 3,715 | 16,900 | 3,715 |
| 2021-07-30 | 3,770 | 3,770 | 3,690 | 3,715 | 12,700 | 3,715 |
| 2021-07-29 | 3,690 | 3,770 | 3,680 | 3,770 | 9,000 | 3,770 |
| 2021-07-28 | 3,780 | 3,795 | 3,660 | 3,680 | 29,600 | 3,680 |
| 2021-07-27 | 3,830 | 3,845 | 3,785 | 3,800 | 16,200 | 3,800 |
| 2021-07-26 | 3,815 | 3,870 | 3,805 | 3,865 | 15,400 | 3,865 |
| 2021-07-21 | 3,880 | 3,880 | 3,755 | 3,795 | 22,300 | 3,795 |
| 2021-07-20 | 3,740 | 3,835 | 3,735 | 3,750 | 27,000 | 3,750 |
| 2021-07-19 | 3,765 | 3,845 | 3,750 | 3,830 | 36,500 | 3,830 |
| 2021-07-16 | 3,785 | 3,850 | 3,765 | 3,820 | 13,000 | 3,820 |
| 2021-07-15 | 3,960 | 3,960 | 3,840 | 3,840 | 17,900 | 3,840 |
| 2021-07-14 | 4,000 | 4,000 | 3,910 | 3,950 | 16,000 | 3,950 |
| 2021-07-13 | 4,000 | 4,075 | 3,955 | 3,960 | 50,800 | 3,960 |
| 2021-07-12 | 3,985 | 4,000 | 3,950 | 3,965 | 23,800 | 3,965 |
| 2021-07-09 | 3,845 | 3,950 | 3,785 | 3,935 | 50,700 | 3,935 |
| 2021-07-08 | 3,860 | 3,920 | 3,860 | 3,870 | 32,500 | 3,870 |
| 2021-07-07 | 3,925 | 3,940 | 3,875 | 3,895 | 19,300 | 3,895 |
| 2021-07-06 | 3,860 | 3,955 | 3,860 | 3,930 | 15,000 | 3,930 |
| 2021-07-05 | 3,850 | 3,905 | 3,850 | 3,860 | 22,800 | 3,860 |
| 2021-07-02 | 3,855 | 3,885 | 3,775 | 3,865 | 46,400 | 3,865 |
| 2021-07-01 | 3,975 | 3,975 | 3,855 | 3,865 | 49,700 | 3,865 |
| 2021-06-30 | 3,985 | 4,010 | 3,925 | 3,930 | 26,300 | 3,930 |
| 2021-06-29 | 4,015 | 4,100 | 3,925 | 3,955 | 55,200 | 3,955 |
| 2021-06-28 | 3,985 | 4,010 | 3,940 | 3,955 | 45,800 | 3,955 |
| 2021-06-25 | 3,985 | 3,990 | 3,915 | 3,940 | 32,100 | 3,940 |
| 2021-06-24 | 3,905 | 3,960 | 3,865 | 3,900 | 43,500 | 3,900 |
| 2021-06-23 | 3,880 | 3,980 | 3,855 | 3,940 | 62,300 | 3,940 |
| 2021-06-22 | 3,720 | 3,850 | 3,710 | 3,830 | 48,900 | 3,830 |
| 2021-06-21 | 3,655 | 3,740 | 3,630 | 3,675 | 53,800 | 3,675 |
| 2021-06-18 | 3,845 | 3,900 | 3,750 | 3,780 | 35,900 | 3,780 |
| 2021-06-17 | 3,900 | 3,905 | 3,760 | 3,825 | 50,000 | 3,825 |
| 2021-06-16 | 3,835 | 3,915 | 3,810 | 3,870 | 44,200 | 3,870 |
| 2021-06-15 | 3,790 | 3,895 | 3,735 | 3,865 | 56,700 | 3,865 |
| 2021-06-14 | 3,750 | 3,755 | 3,675 | 3,720 | 21,700 | 3,720 |
| 2021-06-11 | 3,750 | 3,790 | 3,640 | 3,690 | 40,500 | 3,690 |
| 2021-06-10 | 3,595 | 3,715 | 3,575 | 3,705 | 57,100 | 3,705 |
| 2021-06-09 | 3,700 | 3,700 | 3,585 | 3,615 | 35,300 | 3,615 |
| 2021-06-08 | 3,725 | 3,800 | 3,645 | 3,645 | 72,100 | 3,645 |
| 2021-06-07 | 3,655 | 3,745 | 3,630 | 3,665 | 49,300 | 3,665 |
| 2021-06-04 | 3,500 | 3,605 | 3,495 | 3,555 | 45,800 | 3,555 |
| 2021-06-03 | 3,430 | 3,540 | 3,430 | 3,510 | 39,900 | 3,510 |
| 2021-06-02 | 3,460 | 3,480 | 3,400 | 3,400 | 20,500 | 3,400 |
| 2021-06-01 | 3,480 | 3,490 | 3,420 | 3,450 | 29,800 | 3,450 |
| 2021-05-31 | 3,450 | 3,530 | 3,445 | 3,460 | 31,200 | 3,460 |
| 2021-05-28 | 3,445 | 3,455 | 3,395 | 3,415 | 26,200 | 3,415 |
| 2021-05-27 | 3,385 | 3,450 | 3,350 | 3,400 | 34,500 | 3,400 |
| 2021-05-26 | 3,435 | 3,480 | 3,390 | 3,400 | 24,100 | 3,400 |
| 2021-05-25 | 3,500 | 3,525 | 3,435 | 3,435 | 26,500 | 3,435 |
| 2021-05-24 | 3,430 | 3,510 | 3,430 | 3,455 | 42,400 | 3,455 |
| 2021-05-21 | 3,515 | 3,545 | 3,385 | 3,385 | 64,300 | 3,385 |
| 2021-05-20 | 3,290 | 3,445 | 3,290 | 3,380 | 43,700 | 3,380 |
| 2021-05-19 | 3,190 | 3,300 | 3,175 | 3,260 | 61,200 | 3,260 |
| 2021-05-18 | 3,165 | 3,250 | 3,125 | 3,220 | 115,300 | 3,220 |
| 2021-05-17 | 3,500 | 3,500 | 3,180 | 3,235 | 112,100 | 3,235 |
| 2021-05-14 | 3,490 | 3,530 | 3,425 | 3,525 | 70,700 | 3,525 |
| 2021-05-13 | 3,485 | 3,490 | 3,410 | 3,410 | 44,800 | 3,410 |
| 2021-05-12 | 3,665 | 3,740 | 3,515 | 3,550 | 50,000 | 3,550 |
| 2021-05-11 | 3,800 | 3,805 | 3,720 | 3,720 | 28,700 | 3,720 |
| 2021-05-10 | 3,870 | 3,905 | 3,810 | 3,830 | 30,900 | 3,830 |
| 2021-05-07 | 3,900 | 3,920 | 3,855 | 3,870 | 38,600 | 3,870 |
| 2021-05-06 | 3,915 | 3,925 | 3,870 | 3,900 | 21,800 | 3,900 |
| 2021-04-30 | 4,055 | 4,070 | 3,955 | 3,965 | 34,600 | 3,965 |
| 2021-04-28 | 4,020 | 4,035 | 3,980 | 4,035 | 30,200 | 4,035 |
| 2021-04-27 | 4,130 | 4,135 | 4,045 | 4,050 | 23,600 | 4,050 |
| 2021-04-26 | 4,105 | 4,220 | 4,105 | 4,120 | 28,200 | 4,120 |
| 2021-04-23 | 4,150 | 4,170 | 4,095 | 4,110 | 17,100 | 4,110 |
| 2021-04-22 | 4,090 | 4,255 | 4,070 | 4,220 | 40,900 | 4,220 |
| 2021-04-21 | 4,125 | 4,155 | 4,040 | 4,055 | 36,200 | 4,055 |
| 2021-04-20 | 4,235 | 4,300 | 4,200 | 4,230 | 28,500 | 4,230 |
| 2021-04-19 | 4,205 | 4,370 | 4,200 | 4,290 | 33,500 | 4,290 |
| 2021-04-16 | 4,125 | 4,275 | 4,125 | 4,240 | 36,700 | 4,240 |
| 2021-04-15 | 4,165 | 4,205 | 4,105 | 4,190 | 25,400 | 4,190 |
| 2021-04-14 | 4,230 | 4,275 | 4,165 | 4,190 | 38,500 | 4,190 |
| 2021-04-13 | 4,125 | 4,250 | 4,060 | 4,215 | 64,900 | 4,215 |
| 2021-04-12 | 4,355 | 4,380 | 4,120 | 4,145 | 78,300 | 4,145 |
| 2021-04-09 | 4,460 | 4,520 | 4,360 | 4,395 | 69,800 | 4,395 |
| 2021-04-08 | 4,400 | 4,445 | 4,320 | 4,415 | 66,000 | 4,415 |
| 2021-04-07 | 4,295 | 4,460 | 4,250 | 4,400 | 83,700 | 4,400 |
| 2021-04-06 | 4,350 | 4,380 | 4,185 | 4,245 | 84,600 | 4,245 |
| 2021-04-05 | 4,225 | 4,395 | 4,210 | 4,380 | 159,300 | 4,380 |
| 2021-04-02 | 4,180 | 4,320 | 4,125 | 4,180 | 152,200 | 4,180 |
| 2021-04-01 | 3,950 | 4,120 | 3,915 | 4,090 | 117,500 | 4,090 |
| 2021-03-31 | 3,920 | 3,950 | 3,860 | 3,895 | 39,200 | 3,895 |
| 2021-03-30 | 3,740 | 3,885 | 3,725 | 3,850 | 50,100 | 3,850 |
| 2021-03-29 | 3,750 | 3,775 | 3,700 | 3,720 | 38,400 | 3,720 |
| 2021-03-26 | 3,645 | 3,700 | 3,610 | 3,700 | 19,400 | 3,700 |
| 2021-03-25 | 3,620 | 3,630 | 3,520 | 3,620 | 26,700 | 3,620 |
| 2021-03-24 | 3,605 | 3,680 | 3,585 | 3,635 | 35,500 | 3,635 |
| 2021-03-23 | 3,690 | 3,750 | 3,610 | 3,625 | 30,700 | 3,625 |
| 2021-03-22 | 3,750 | 3,770 | 3,665 | 3,665 | 31,000 | 3,665 |
| 2021-03-19 | 3,680 | 3,780 | 3,660 | 3,750 | 30,800 | 3,750 |
| 2021-03-18 | 3,640 | 3,750 | 3,640 | 3,750 | 39,400 | 3,750 |
| 2021-03-17 | 3,585 | 3,685 | 3,550 | 3,605 | 37,800 | 3,605 |
| 2021-03-16 | 3,560 | 3,620 | 3,550 | 3,595 | 32,600 | 3,595 |
| 2021-03-15 | 3,595 | 3,595 | 3,515 | 3,560 | 23,900 | 3,560 |
| 2021-03-12 | 3,585 | 3,625 | 3,535 | 3,585 | 42,700 | 3,585 |
| 2021-03-11 | 3,490 | 3,585 | 3,350 | 3,515 | 83,300 | 3,515 |
| 2021-03-10 | 3,390 | 3,515 | 3,390 | 3,430 | 51,300 | 3,430 |
| 2021-03-09 | 3,365 | 3,385 | 3,240 | 3,330 | 46,300 | 3,330 |
| 2021-03-08 | 3,515 | 3,515 | 3,360 | 3,385 | 33,200 | 3,385 |
| 2021-03-05 | 3,400 | 3,430 | 3,300 | 3,430 | 39,100 | 3,430 |
| 2021-03-04 | 3,470 | 3,545 | 3,410 | 3,440 | 51,200 | 3,440 |
| 2021-03-03 | 3,555 | 3,555 | 3,410 | 3,510 | 58,500 | 3,510 |
| 2021-03-02 | 3,650 | 3,725 | 3,570 | 3,575 | 26,100 | 3,575 |
| 2021-03-01 | 3,695 | 3,695 | 3,600 | 3,625 | 19,000 | 3,625 |
| 2021-02-26 | 3,555 | 3,655 | 3,505 | 3,575 | 37,400 | 3,575 |
| 2021-02-25 | 3,680 | 3,700 | 3,605 | 3,665 | 32,400 | 3,665 |
| 2021-02-24 | 3,895 | 3,910 | 3,610 | 3,610 | 65,800 | 3,610 |
| 2021-02-22 | 3,755 | 3,860 | 3,715 | 3,855 | 60,800 | 3,855 |
| 2021-02-19 | 3,565 | 3,665 | 3,470 | 3,655 | 45,200 | 3,655 |
| 2021-02-18 | 3,795 | 3,795 | 3,560 | 3,570 | 75,500 | 3,570 |
| 2021-02-17 | 3,810 | 3,810 | 3,740 | 3,795 | 32,100 | 3,795 |
| 2021-02-16 | 3,875 | 3,900 | 3,795 | 3,810 | 41,500 | 3,810 |
| 2021-02-15 | 3,860 | 3,890 | 3,785 | 3,825 | 35,500 | 3,825 |
| 2021-02-12 | 3,810 | 3,890 | 3,725 | 3,840 | 65,600 | 3,840 |
| 2021-02-10 | 3,925 | 3,930 | 3,830 | 3,865 | 39,300 | 3,865 |
| 2021-02-09 | 3,875 | 3,920 | 3,780 | 3,910 | 41,200 | 3,910 |
| 2021-02-08 | 3,845 | 3,880 | 3,715 | 3,860 | 48,700 | 3,860 |
| 2021-02-05 | 3,855 | 3,870 | 3,740 | 3,830 | 76,000 | 3,830 |
| 2021-02-04 | 4,010 | 4,010 | 3,810 | 3,870 | 52,100 | 3,870 |
| 2021-02-03 | 4,095 | 4,095 | 3,985 | 3,995 | 41,900 | 3,995 |
| 2021-02-02 | 4,025 | 4,120 | 3,975 | 4,105 | 36,000 | 4,105 |
| 2021-02-01 | 3,905 | 4,055 | 3,870 | 4,040 | 39,300 | 4,040 |
| 2021-01-29 | 4,085 | 4,100 | 3,905 | 3,925 | 76,700 | 3,925 |
| 2021-01-28 | 4,000 | 4,120 | 3,905 | 4,000 | 104,000 | 4,000 |
| 2021-01-27 | 4,315 | 4,340 | 4,185 | 4,195 | 68,700 | 4,195 |
| 2021-01-26 | 4,400 | 4,535 | 4,285 | 4,345 | 73,700 | 4,345 |
| 2021-01-25 | 4,230 | 4,430 | 4,205 | 4,400 | 59,800 | 4,400 |
| 2021-01-22 | 4,285 | 4,310 | 4,165 | 4,230 | 55,300 | 4,230 |
| 2021-01-21 | 4,310 | 4,355 | 4,230 | 4,310 | 93,700 | 4,310 |
| 2021-01-20 | 4,280 | 4,385 | 4,220 | 4,340 | 86,400 | 4,340 |
| 2021-01-19 | 4,100 | 4,260 | 4,085 | 4,180 | 64,200 | 4,180 |
| 2021-01-18 | 4,110 | 4,160 | 4,030 | 4,125 | 65,600 | 4,125 |
| 2021-01-15 | 4,225 | 4,445 | 4,155 | 4,190 | 159,500 | 4,190 |
| 2021-01-14 | 4,350 | 4,440 | 4,110 | 4,210 | 251,700 | 4,210 |
| 2021-01-13 | 4,105 | 4,450 | 4,100 | 4,335 | 356,600 | 4,335 |
| 2021-01-12 | 3,845 | 4,175 | 3,840 | 4,155 | 293,900 | 4,155 |
| 2021-01-08 | 3,720 | 3,825 | 3,720 | 3,775 | 114,900 | 3,775 |
| 2021-01-07 | 3,705 | 3,720 | 3,615 | 3,615 | 31,000 | 3,615 |
| 2021-01-06 | 3,705 | 3,825 | 3,625 | 3,630 | 81,400 | 3,630 |
| 2021-01-05 | 3,590 | 3,735 | 3,590 | 3,705 | 59,000 | 3,705 |
| 2021-01-04 | 3,550 | 3,650 | 3,525 | 3,640 | 27,200 | 3,640 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
