7071 (株)アンビスホールディングス 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 | 5,250 | 5,290 | 5,070 | 5,290 | 56,700 | 2,645 |
| 2021-12-29 | 5,500 | 5,580 | 5,250 | 5,280 | 83,100 | 2,640 |
| 2021-12-28 | 10,860 | 11,090 | 10,600 | 11,070 | 49,000 | 2,767.50 |
| 2021-12-27 | 10,530 | 10,790 | 10,250 | 10,560 | 37,300 | 2,640 |
| 2021-12-24 | 10,560 | 10,720 | 10,360 | 10,370 | 45,000 | 2,592.50 |
| 2021-12-23 | 10,690 | 10,800 | 10,400 | 10,600 | 51,500 | 2,650 |
| 2021-12-22 | 10,570 | 10,700 | 10,100 | 10,500 | 92,000 | 2,625 |
| 2021-12-21 | 11,210 | 11,490 | 10,570 | 10,640 | 110,400 | 2,660 |
| 2021-12-20 | 11,560 | 11,750 | 10,990 | 11,120 | 61,100 | 2,780 |
| 2021-12-17 | 11,880 | 12,180 | 11,550 | 11,740 | 87,200 | 2,935 |
| 2021-12-16 | 11,980 | 12,410 | 11,980 | 12,140 | 62,300 | 3,035 |
| 2021-12-15 | 11,810 | 11,950 | 11,420 | 11,810 | 62,100 | 2,952.50 |
| 2021-12-14 | 11,800 | 12,250 | 11,740 | 11,960 | 93,900 | 2,990 |
| 2021-12-13 | 11,440 | 11,760 | 11,320 | 11,730 | 38,600 | 2,932.50 |
| 2021-12-10 | 11,570 | 11,750 | 11,210 | 11,300 | 59,300 | 2,825 |
| 2021-12-09 | 12,000 | 12,500 | 11,380 | 11,870 | 81,000 | 2,967.50 |
| 2021-12-08 | 11,050 | 11,400 | 10,980 | 11,400 | 41,200 | 2,850 |
| 2021-12-07 | 10,890 | 11,040 | 10,760 | 11,040 | 58,500 | 2,760 |
| 2021-12-06 | 11,110 | 11,130 | 10,510 | 10,520 | 56,800 | 2,630 |
| 2021-12-03 | 11,060 | 11,530 | 10,940 | 11,160 | 76,000 | 2,790 |
| 2021-12-02 | 10,760 | 11,040 | 10,630 | 10,940 | 67,400 | 2,735 |
| 2021-12-01 | 11,340 | 11,340 | 10,800 | 11,000 | 70,900 | 2,750 |
| 2021-11-30 | 11,210 | 11,590 | 11,030 | 11,040 | 85,800 | 2,760 |
| 2021-11-29 | 11,070 | 11,230 | 10,680 | 10,860 | 101,500 | 2,715 |
| 2021-11-26 | 11,250 | 11,290 | 10,960 | 11,200 | 58,000 | 2,800 |
| 2021-11-25 | 10,920 | 11,130 | 10,880 | 11,120 | 53,300 | 2,780 |
| 2021-11-24 | 10,640 | 10,840 | 10,550 | 10,750 | 72,300 | 2,687.50 |
| 2021-11-22 | 10,470 | 10,760 | 10,460 | 10,600 | 54,600 | 2,650 |
| 2021-11-19 | 10,610 | 10,770 | 10,360 | 10,700 | 81,200 | 2,675 |
| 2021-11-18 | 10,890 | 11,210 | 10,510 | 10,780 | 73,200 | 2,695 |
| 2021-11-17 | 11,320 | 11,440 | 10,730 | 11,040 | 150,100 | 2,760 |
| 2021-11-16 | 10,540 | 11,640 | 10,440 | 11,500 | 188,100 | 2,875 |
| 2021-11-15 | 10,430 | 10,800 | 10,270 | 10,700 | 313,100 | 2,675 |
| 2021-11-12 | 10,260 | 10,260 | 9,250 | 9,910 | 624,900 | 2,477.50 |
| 2021-11-11 | 8,670 | 8,860 | 8,670 | 8,760 | 57,500 | 2,190 |
| 2021-11-10 | 8,640 | 8,780 | 8,520 | 8,670 | 53,500 | 2,167.50 |
| 2021-11-09 | 8,700 | 8,860 | 8,630 | 8,680 | 38,600 | 2,170 |
| 2021-11-08 | 8,800 | 8,820 | 8,550 | 8,590 | 51,600 | 2,147.50 |
| 2021-11-05 | 8,620 | 8,940 | 8,600 | 8,830 | 74,500 | 2,207.50 |
| 2021-11-04 | 8,450 | 8,620 | 8,380 | 8,550 | 51,400 | 2,137.50 |
| 2021-11-02 | 8,500 | 8,520 | 8,360 | 8,400 | 25,200 | 2,100 |
| 2021-11-01 | 8,300 | 8,560 | 8,300 | 8,560 | 24,800 | 2,140 |
| 2021-10-29 | 8,380 | 8,390 | 8,200 | 8,240 | 45,600 | 2,060 |
| 2021-10-28 | 8,280 | 8,450 | 8,190 | 8,450 | 36,500 | 2,112.50 |
| 2021-10-27 | 8,500 | 8,500 | 8,210 | 8,350 | 23,500 | 2,087.50 |
| 2021-10-26 | 8,490 | 8,520 | 8,340 | 8,500 | 30,700 | 2,125 |
| 2021-10-25 | 8,500 | 8,500 | 8,220 | 8,410 | 35,000 | 2,102.50 |
| 2021-10-22 | 8,370 | 8,500 | 8,070 | 8,470 | 46,400 | 2,117.50 |
| 2021-10-21 | 8,510 | 8,620 | 8,400 | 8,470 | 64,100 | 2,117.50 |
| 2021-10-20 | 8,920 | 8,980 | 8,640 | 8,760 | 41,400 | 2,190 |
| 2021-10-19 | 8,540 | 8,700 | 8,260 | 8,680 | 68,000 | 2,170 |
| 2021-10-18 | 8,860 | 8,920 | 8,450 | 8,610 | 86,500 | 2,152.50 |
| 2021-10-15 | 8,820 | 8,900 | 8,670 | 8,860 | 65,600 | 2,215 |
| 2021-10-14 | 8,680 | 8,810 | 8,590 | 8,670 | 80,700 | 2,167.50 |
| 2021-10-13 | 8,370 | 8,680 | 8,370 | 8,560 | 77,500 | 2,140 |
| 2021-10-12 | 8,300 | 8,620 | 8,290 | 8,370 | 74,900 | 2,092.50 |
| 2021-10-11 | 7,720 | 8,250 | 7,690 | 8,190 | 59,600 | 2,047.50 |
| 2021-10-08 | 7,880 | 7,880 | 7,710 | 7,810 | 33,600 | 1,952.50 |
| 2021-10-07 | 7,760 | 7,950 | 7,720 | 7,790 | 78,600 | 1,947.50 |
| 2021-10-06 | 7,720 | 7,870 | 7,480 | 7,670 | 33,700 | 1,917.50 |
| 2021-10-05 | 7,530 | 7,770 | 7,380 | 7,600 | 77,800 | 1,900 |
| 2021-10-04 | 7,820 | 7,920 | 7,650 | 7,680 | 58,100 | 1,920 |
| 2021-10-01 | 8,130 | 8,300 | 7,870 | 7,870 | 67,200 | 1,967.50 |
| 2021-09-30 | 7,950 | 8,170 | 7,860 | 8,050 | 75,400 | 2,012.50 |
| 2021-09-29 | 7,680 | 7,970 | 7,500 | 7,810 | 56,200 | 1,952.50 |
| 2021-09-28 | 7,810 | 7,850 | 7,610 | 7,680 | 50,900 | 1,920 |
| 2021-09-27 | 8,090 | 8,090 | 7,810 | 7,810 | 54,600 | 1,952.50 |
| 2021-09-24 | 8,100 | 8,100 | 7,610 | 7,700 | 52,200 | 1,925 |
| 2021-09-22 | 8,000 | 8,000 | 7,730 | 7,870 | 44,400 | 1,967.50 |
| 2021-09-21 | 7,760 | 8,120 | 7,710 | 8,070 | 61,900 | 2,017.50 |
| 2021-09-17 | 8,190 | 8,330 | 7,980 | 8,110 | 67,900 | 2,027.50 |
| 2021-09-16 | 8,030 | 8,260 | 7,900 | 8,240 | 70,000 | 2,060 |
| 2021-09-15 | 7,840 | 8,100 | 7,790 | 8,030 | 65,300 | 2,007.50 |
| 2021-09-14 | 7,510 | 7,900 | 7,420 | 7,890 | 66,500 | 1,972.50 |
| 2021-09-13 | 7,620 | 7,620 | 7,400 | 7,490 | 32,000 | 1,872.50 |
| 2021-09-10 | 7,540 | 7,790 | 7,500 | 7,650 | 39,200 | 1,912.50 |
| 2021-09-09 | 7,470 | 7,680 | 7,320 | 7,580 | 50,400 | 1,895 |
| 2021-09-08 | 7,690 | 7,750 | 7,530 | 7,540 | 34,200 | 1,885 |
| 2021-09-07 | 8,060 | 8,060 | 7,620 | 7,790 | 48,800 | 1,947.50 |
| 2021-09-06 | 7,670 | 8,130 | 7,610 | 8,060 | 79,300 | 2,015 |
| 2021-09-03 | 7,620 | 7,660 | 7,450 | 7,590 | 40,700 | 1,897.50 |
| 2021-09-02 | 7,580 | 7,770 | 7,490 | 7,650 | 49,300 | 1,912.50 |
| 2021-09-01 | 7,690 | 7,780 | 7,450 | 7,530 | 62,100 | 1,882.50 |
| 2021-08-31 | 7,700 | 7,930 | 7,700 | 7,840 | 52,500 | 1,960 |
| 2021-08-30 | 7,780 | 7,970 | 7,630 | 7,700 | 76,100 | 1,925 |
| 2021-08-27 | 7,590 | 7,730 | 7,310 | 7,680 | 129,000 | 1,920 |
| 2021-08-26 | 7,160 | 7,640 | 7,160 | 7,630 | 136,900 | 1,907.50 |
| 2021-08-25 | 6,960 | 7,350 | 6,910 | 7,260 | 210,800 | 1,815 |
| 2021-08-24 | 6,600 | 6,980 | 6,600 | 6,950 | 255,600 | 1,737.50 |
| 2021-08-23 | 6,210 | 6,580 | 6,160 | 6,580 | 178,400 | 1,645 |
| 2021-08-20 | 6,000 | 6,250 | 5,980 | 6,180 | 104,500 | 1,545 |
| 2021-08-19 | 5,900 | 6,070 | 5,840 | 5,910 | 59,300 | 1,477.50 |
| 2021-08-18 | 5,900 | 6,020 | 5,880 | 5,910 | 48,700 | 1,477.50 |
| 2021-08-17 | 6,090 | 6,120 | 5,900 | 6,000 | 64,700 | 1,500 |
| 2021-08-16 | 6,170 | 6,350 | 6,030 | 6,130 | 120,900 | 1,532.50 |
| 2021-08-13 | 6,190 | 6,360 | 6,030 | 6,260 | 156,800 | 1,565 |
| 2021-08-12 | 6,000 | 6,120 | 5,970 | 6,090 | 45,300 | 1,522.50 |
| 2021-08-11 | 5,980 | 6,030 | 5,910 | 6,000 | 64,400 | 1,500 |
| 2021-08-10 | 5,850 | 6,000 | 5,850 | 5,980 | 38,400 | 1,495 |
| 2021-08-06 | 5,800 | 5,920 | 5,790 | 5,820 | 36,500 | 1,455 |
| 2021-08-05 | 6,140 | 6,140 | 5,790 | 5,790 | 97,200 | 1,447.50 |
| 2021-08-04 | 6,180 | 6,240 | 6,050 | 6,080 | 36,100 | 1,520 |
| 2021-08-03 | 6,290 | 6,360 | 6,110 | 6,170 | 119,600 | 1,542.50 |
| 2021-08-02 | 6,000 | 6,040 | 5,830 | 5,900 | 50,500 | 1,475 |
| 2021-07-30 | 6,130 | 6,190 | 5,980 | 6,030 | 60,100 | 1,507.50 |
| 2021-07-29 | 6,170 | 6,220 | 6,050 | 6,210 | 21,600 | 1,552.50 |
| 2021-07-28 | 6,270 | 6,310 | 6,030 | 6,110 | 73,700 | 1,527.50 |
| 2021-07-27 | 6,300 | 6,390 | 6,280 | 6,300 | 17,800 | 1,575 |
| 2021-07-26 | 6,410 | 6,440 | 6,290 | 6,360 | 28,800 | 1,590 |
| 2021-07-21 | 6,250 | 6,380 | 6,250 | 6,350 | 27,700 | 1,587.50 |
| 2021-07-20 | 6,210 | 6,290 | 6,150 | 6,190 | 31,000 | 1,547.50 |
| 2021-07-19 | 6,300 | 6,370 | 6,190 | 6,210 | 48,900 | 1,552.50 |
| 2021-07-16 | 6,350 | 6,470 | 6,280 | 6,400 | 28,100 | 1,600 |
| 2021-07-15 | 6,670 | 6,670 | 6,400 | 6,400 | 36,400 | 1,600 |
| 2021-07-14 | 6,560 | 6,670 | 6,470 | 6,640 | 46,100 | 1,660 |
| 2021-07-13 | 6,570 | 6,700 | 6,500 | 6,690 | 40,900 | 1,672.50 |
| 2021-07-12 | 6,470 | 6,690 | 6,450 | 6,570 | 88,100 | 1,642.50 |
| 2021-07-09 | 6,300 | 6,460 | 6,230 | 6,450 | 44,800 | 1,612.50 |
| 2021-07-08 | 6,430 | 6,430 | 6,350 | 6,390 | 23,400 | 1,597.50 |
| 2021-07-07 | 6,330 | 6,460 | 6,270 | 6,400 | 61,700 | 1,600 |
| 2021-07-06 | 6,430 | 6,430 | 6,300 | 6,300 | 18,500 | 1,575 |
| 2021-07-05 | 6,430 | 6,530 | 6,300 | 6,430 | 29,500 | 1,607.50 |
| 2021-07-02 | 6,340 | 6,460 | 6,280 | 6,330 | 37,000 | 1,582.50 |
| 2021-07-01 | 6,450 | 6,560 | 6,230 | 6,290 | 61,600 | 1,572.50 |
| 2021-06-30 | 6,210 | 6,440 | 6,200 | 6,430 | 59,000 | 1,607.50 |
| 2021-06-29 | 6,400 | 6,510 | 6,200 | 6,200 | 73,800 | 1,550 |
| 2021-06-28 | 6,250 | 6,390 | 6,240 | 6,340 | 44,300 | 1,585 |
| 2021-06-25 | 6,150 | 6,210 | 6,100 | 6,210 | 30,900 | 1,552.50 |
| 2021-06-24 | 6,200 | 6,230 | 6,100 | 6,180 | 38,100 | 1,545 |
| 2021-06-23 | 6,160 | 6,320 | 6,160 | 6,250 | 37,000 | 1,562.50 |
| 2021-06-22 | 6,240 | 6,250 | 6,120 | 6,170 | 25,800 | 1,542.50 |
| 2021-06-21 | 6,160 | 6,230 | 6,080 | 6,140 | 62,700 | 1,535 |
| 2021-06-18 | 6,300 | 6,360 | 6,250 | 6,280 | 38,800 | 1,570 |
| 2021-06-17 | 6,430 | 6,470 | 6,290 | 6,340 | 36,900 | 1,585 |
| 2021-06-16 | 6,300 | 6,440 | 6,260 | 6,430 | 32,500 | 1,607.50 |
| 2021-06-15 | 6,480 | 6,580 | 6,310 | 6,370 | 65,600 | 1,592.50 |
| 2021-06-14 | 6,190 | 6,480 | 6,170 | 6,430 | 65,800 | 1,607.50 |
| 2021-06-11 | 6,140 | 6,250 | 6,140 | 6,220 | 27,400 | 1,555 |
| 2021-06-10 | 6,150 | 6,230 | 6,080 | 6,160 | 28,900 | 1,540 |
| 2021-06-09 | 6,230 | 6,290 | 6,150 | 6,180 | 26,900 | 1,545 |
| 2021-06-08 | 6,110 | 6,280 | 6,090 | 6,250 | 39,700 | 1,562.50 |
| 2021-06-07 | 6,190 | 6,260 | 6,050 | 6,130 | 66,300 | 1,532.50 |
| 2021-06-04 | 6,380 | 6,400 | 6,160 | 6,160 | 86,500 | 1,540 |
| 2021-06-03 | 6,440 | 6,520 | 6,280 | 6,440 | 60,500 | 1,610 |
| 2021-06-02 | 6,460 | 6,530 | 6,280 | 6,340 | 74,700 | 1,585 |
| 2021-06-01 | 6,680 | 6,690 | 6,470 | 6,520 | 51,500 | 1,630 |
| 2021-05-31 | 6,480 | 6,620 | 6,380 | 6,620 | 76,400 | 1,655 |
| 2021-05-28 | 6,450 | 6,490 | 6,320 | 6,480 | 45,000 | 1,620 |
| 2021-05-27 | 6,430 | 6,480 | 6,270 | 6,430 | 64,400 | 1,607.50 |
| 2021-05-26 | 6,400 | 6,570 | 6,400 | 6,520 | 42,500 | 1,630 |
| 2021-05-25 | 6,600 | 6,660 | 6,400 | 6,450 | 55,400 | 1,612.50 |
| 2021-05-24 | 6,780 | 6,830 | 6,560 | 6,570 | 46,200 | 1,642.50 |
| 2021-05-21 | 6,840 | 6,840 | 6,550 | 6,770 | 81,300 | 1,692.50 |
| 2021-05-20 | 6,850 | 7,030 | 6,670 | 6,790 | 100,700 | 1,697.50 |
| 2021-05-19 | 6,670 | 6,870 | 6,600 | 6,790 | 134,100 | 1,697.50 |
| 2021-05-18 | 6,600 | 6,740 | 6,590 | 6,670 | 145,600 | 1,667.50 |
| 2021-05-17 | 6,400 | 6,710 | 6,350 | 6,540 | 282,900 | 1,635 |
| 2021-05-14 | 6,050 | 6,380 | 5,850 | 6,350 | 215,100 | 1,587.50 |
| 2021-05-13 | 5,860 | 6,030 | 5,710 | 5,820 | 99,300 | 1,455 |
| 2021-05-12 | 6,200 | 6,200 | 5,820 | 5,930 | 197,000 | 1,482.50 |
| 2021-05-11 | 6,290 | 6,390 | 6,100 | 6,140 | 76,200 | 1,535 |
| 2021-05-10 | 6,430 | 6,540 | 6,340 | 6,340 | 69,200 | 1,585 |
| 2021-05-07 | 6,310 | 6,440 | 6,220 | 6,370 | 64,200 | 1,592.50 |
| 2021-05-06 | 6,430 | 6,490 | 6,270 | 6,380 | 56,100 | 1,595 |
| 2021-04-30 | 6,410 | 6,530 | 6,280 | 6,380 | 115,600 | 1,595 |
| 2021-04-28 | 6,300 | 6,460 | 6,250 | 6,400 | 94,200 | 1,600 |
| 2021-04-27 | 6,190 | 6,440 | 6,190 | 6,370 | 118,300 | 1,592.50 |
| 2021-04-26 | 6,180 | 6,270 | 6,120 | 6,230 | 39,400 | 1,557.50 |
| 2021-04-23 | 6,190 | 6,340 | 6,040 | 6,210 | 125,700 | 1,552.50 |
| 2021-04-22 | 5,970 | 6,250 | 5,930 | 6,240 | 117,000 | 1,560 |
| 2021-04-21 | 5,880 | 5,930 | 5,670 | 5,870 | 144,000 | 1,467.50 |
| 2021-04-20 | 6,020 | 6,100 | 5,920 | 5,950 | 82,300 | 1,487.50 |
| 2021-04-19 | 6,120 | 6,240 | 6,050 | 6,080 | 65,900 | 1,520 |
| 2021-04-16 | 6,170 | 6,220 | 5,980 | 6,140 | 121,200 | 1,535 |
| 2021-04-15 | 6,230 | 6,280 | 6,140 | 6,170 | 42,600 | 1,542.50 |
| 2021-04-14 | 6,460 | 6,460 | 6,210 | 6,220 | 103,300 | 1,555 |
| 2021-04-13 | 6,410 | 6,570 | 6,360 | 6,460 | 121,200 | 1,615 |
| 2021-04-12 | 6,340 | 6,590 | 6,340 | 6,460 | 206,100 | 1,615 |
| 2021-04-09 | 6,220 | 6,330 | 6,140 | 6,320 | 125,700 | 1,580 |
| 2021-04-08 | 6,290 | 6,320 | 6,120 | 6,160 | 125,900 | 1,540 |
| 2021-04-07 | 6,110 | 6,370 | 6,100 | 6,340 | 182,300 | 1,585 |
| 2021-04-06 | 6,120 | 6,170 | 6,040 | 6,130 | 60,900 | 1,532.50 |
| 2021-04-05 | 6,180 | 6,390 | 6,070 | 6,110 | 95,700 | 1,527.50 |
| 2021-04-02 | 6,150 | 6,270 | 6,090 | 6,180 | 100,900 | 1,545 |
| 2021-04-01 | 6,090 | 6,220 | 6,030 | 6,150 | 124,700 | 1,537.50 |
| 2021-03-31 | 5,990 | 6,160 | 5,900 | 6,090 | 87,800 | 1,522.50 |
| 2021-03-30 | 5,990 | 6,160 | 5,960 | 6,050 | 97,700 | 1,512.50 |
| 2021-03-29 | 6,150 | 6,150 | 5,880 | 5,940 | 104,100 | 1,485 |
| 2021-03-26 | 5,940 | 6,140 | 5,850 | 6,140 | 93,600 | 1,535 |
| 2021-03-25 | 5,860 | 5,990 | 5,800 | 5,980 | 42,500 | 1,495 |
| 2021-03-24 | 6,040 | 6,050 | 5,800 | 5,920 | 98,500 | 1,480 |
| 2021-03-23 | 6,070 | 6,290 | 6,040 | 6,060 | 113,400 | 1,515 |
| 2021-03-22 | 6,230 | 6,230 | 6,040 | 6,070 | 55,900 | 1,517.50 |
| 2021-03-19 | 6,080 | 6,260 | 6,060 | 6,230 | 101,900 | 1,557.50 |
| 2021-03-18 | 6,080 | 6,300 | 5,990 | 6,230 | 181,300 | 1,557.50 |
| 2021-03-17 | 5,940 | 6,170 | 5,930 | 6,080 | 142,000 | 1,520 |
| 2021-03-16 | 5,850 | 5,940 | 5,790 | 5,930 | 70,800 | 1,482.50 |
| 2021-03-15 | 5,990 | 5,990 | 5,750 | 5,780 | 87,200 | 1,445 |
| 2021-03-12 | 5,970 | 6,100 | 5,870 | 5,970 | 115,000 | 1,492.50 |
| 2021-03-11 | 5,880 | 5,960 | 5,820 | 5,930 | 55,100 | 1,482.50 |
| 2021-03-10 | 5,890 | 5,970 | 5,780 | 5,840 | 173,000 | 1,460 |
| 2021-03-09 | 5,980 | 6,080 | 5,910 | 6,040 | 82,200 | 1,510 |
| 2021-03-08 | 6,420 | 6,520 | 5,900 | 6,040 | 233,700 | 1,510 |
| 2021-03-05 | 6,020 | 6,420 | 6,010 | 6,320 | 249,100 | 1,580 |
| 2021-03-04 | 6,100 | 6,130 | 6,010 | 6,010 | 175,600 | 1,502.50 |
| 2021-03-03 | 6,180 | 6,540 | 6,180 | 6,190 | 137,100 | 1,547.50 |
| 2021-03-02 | 5,770 | 6,220 | 5,770 | 6,160 | 73,000 | 1,540 |
| 2021-03-01 | 6,000 | 6,050 | 5,750 | 5,810 | 37,000 | 1,452.50 |
| 2021-02-26 | 5,960 | 6,060 | 5,840 | 5,860 | 52,200 | 1,465 |
| 2021-02-25 | 6,020 | 6,160 | 5,920 | 6,060 | 70,800 | 1,515 |
| 2021-02-24 | 6,060 | 6,160 | 5,960 | 5,960 | 78,200 | 1,490 |
| 2021-02-22 | 6,410 | 6,510 | 5,990 | 6,150 | 113,400 | 1,537.50 |
| 2021-02-19 | 6,530 | 6,650 | 6,110 | 6,360 | 343,400 | 1,590 |
| 2021-02-18 | 7,060 | 7,490 | 7,060 | 7,340 | 69,200 | 1,835 |
| 2021-02-17 | 7,050 | 7,200 | 6,980 | 7,010 | 53,300 | 1,752.50 |
| 2021-02-16 | 7,050 | 7,490 | 6,980 | 7,170 | 75,300 | 1,792.50 |
| 2021-02-15 | 7,190 | 7,200 | 6,970 | 7,030 | 97,500 | 1,757.50 |
| 2021-02-12 | 6,620 | 7,220 | 6,620 | 7,220 | 122,000 | 1,805 |
| 2021-02-10 | 6,000 | 6,430 | 5,920 | 6,220 | 73,400 | 1,555 |
| 2021-02-09 | 6,080 | 6,230 | 5,990 | 6,000 | 56,000 | 1,500 |
| 2021-02-08 | 5,930 | 6,150 | 5,840 | 6,120 | 62,400 | 1,530 |
| 2021-02-05 | 6,140 | 6,150 | 5,870 | 5,990 | 43,900 | 1,497.50 |
| 2021-02-04 | 6,010 | 6,350 | 5,810 | 5,940 | 109,500 | 1,485 |
| 2021-02-03 | 6,250 | 6,270 | 5,780 | 6,110 | 199,600 | 1,527.50 |
| 2021-02-02 | 5,750 | 6,150 | 5,650 | 6,150 | 302,200 | 1,537.50 |
| 2021-02-01 | 5,080 | 5,230 | 4,970 | 5,150 | 23,900 | 1,287.50 |
| 2021-01-29 | 5,370 | 5,450 | 5,150 | 5,180 | 35,200 | 1,295 |
| 2021-01-28 | 5,280 | 5,450 | 5,180 | 5,280 | 47,400 | 1,320 |
| 2021-01-27 | 5,260 | 5,520 | 5,250 | 5,480 | 45,500 | 1,370 |
| 2021-01-26 | 5,480 | 5,520 | 5,140 | 5,210 | 69,000 | 1,302.50 |
| 2021-01-25 | 5,450 | 5,790 | 5,450 | 5,540 | 89,700 | 1,385 |
| 2021-01-22 | 5,280 | 5,490 | 5,270 | 5,430 | 35,800 | 1,357.50 |
| 2021-01-21 | 5,560 | 5,610 | 5,260 | 5,340 | 78,600 | 1,335 |
| 2021-01-20 | 5,130 | 5,500 | 5,040 | 5,460 | 94,600 | 1,365 |
| 2021-01-19 | 5,050 | 5,130 | 4,985 | 5,030 | 24,200 | 1,257.50 |
| 2021-01-18 | 4,900 | 5,090 | 4,900 | 5,090 | 23,100 | 1,272.50 |
| 2021-01-15 | 4,835 | 5,030 | 4,800 | 5,000 | 42,300 | 1,250 |
| 2021-01-14 | 4,950 | 4,995 | 4,800 | 4,835 | 54,300 | 1,208.75 |
| 2021-01-13 | 4,885 | 5,080 | 4,885 | 5,050 | 22,600 | 1,262.50 |
| 2021-01-12 | 5,090 | 5,130 | 4,815 | 4,950 | 85,300 | 1,237.50 |
| 2021-01-08 | 5,140 | 5,270 | 4,980 | 5,210 | 63,300 | 1,302.50 |
| 2021-01-07 | 5,370 | 5,370 | 5,110 | 5,130 | 54,100 | 1,282.50 |
| 2021-01-06 | 5,190 | 5,370 | 5,190 | 5,370 | 29,200 | 1,342.50 |
| 2021-01-05 | 5,200 | 5,310 | 5,140 | 5,180 | 36,000 | 1,295 |
| 2021-01-04 | 5,360 | 5,380 | 5,080 | 5,260 | 56,900 | 1,315 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-12-29]1株→2株 [2020-03-30]1株→2株
