9706 日本空港ビルデング(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 | 4,755 | 4,825 | 4,725 | 4,800 | 149,700 | 4,800 |
| 2021-12-29 | 4,835 | 4,870 | 4,785 | 4,810 | 136,700 | 4,810 |
| 2021-12-28 | 4,765 | 4,850 | 4,755 | 4,820 | 190,800 | 4,820 |
| 2021-12-27 | 4,745 | 4,760 | 4,700 | 4,740 | 143,900 | 4,740 |
| 2021-12-24 | 4,800 | 4,880 | 4,745 | 4,750 | 227,100 | 4,750 |
| 2021-12-23 | 4,880 | 4,880 | 4,800 | 4,840 | 167,800 | 4,840 |
| 2021-12-22 | 4,780 | 4,865 | 4,740 | 4,810 | 299,600 | 4,810 |
| 2021-12-21 | 4,720 | 4,810 | 4,635 | 4,710 | 267,100 | 4,710 |
| 2021-12-20 | 4,700 | 4,755 | 4,600 | 4,600 | 451,200 | 4,600 |
| 2021-12-17 | 4,875 | 4,900 | 4,715 | 4,735 | 495,500 | 4,735 |
| 2021-12-16 | 4,860 | 4,990 | 4,850 | 4,945 | 240,700 | 4,945 |
| 2021-12-15 | 4,675 | 4,865 | 4,665 | 4,845 | 252,100 | 4,845 |
| 2021-12-14 | 4,830 | 4,835 | 4,690 | 4,715 | 516,400 | 4,715 |
| 2021-12-13 | 5,040 | 5,060 | 4,910 | 4,920 | 253,600 | 4,920 |
| 2021-12-10 | 5,080 | 5,090 | 4,955 | 5,000 | 366,700 | 5,000 |
| 2021-12-09 | 5,180 | 5,340 | 5,100 | 5,120 | 425,800 | 5,120 |
| 2021-12-08 | 5,270 | 5,280 | 5,120 | 5,130 | 278,200 | 5,130 |
| 2021-12-07 | 5,250 | 5,280 | 5,060 | 5,260 | 374,700 | 5,260 |
| 2021-12-06 | 5,050 | 5,130 | 5,000 | 5,100 | 231,500 | 5,100 |
| 2021-12-03 | 4,980 | 5,130 | 4,945 | 5,130 | 541,800 | 5,130 |
| 2021-12-02 | 4,950 | 4,965 | 4,785 | 4,855 | 731,500 | 4,855 |
| 2021-12-01 | 4,990 | 5,130 | 4,885 | 5,080 | 460,900 | 5,080 |
| 2021-11-30 | 5,150 | 5,230 | 5,000 | 5,000 | 506,100 | 5,000 |
| 2021-11-29 | 5,210 | 5,280 | 5,040 | 5,100 | 787,400 | 5,100 |
| 2021-11-26 | 5,620 | 5,620 | 5,390 | 5,440 | 501,000 | 5,440 |
| 2021-11-25 | 5,580 | 5,730 | 5,530 | 5,720 | 181,200 | 5,720 |
| 2021-11-24 | 5,660 | 5,660 | 5,460 | 5,530 | 339,500 | 5,530 |
| 2021-11-22 | 5,750 | 5,750 | 5,560 | 5,700 | 338,600 | 5,700 |
| 2021-11-19 | 5,850 | 5,880 | 5,800 | 5,850 | 189,200 | 5,850 |
| 2021-11-18 | 5,820 | 5,920 | 5,780 | 5,880 | 186,700 | 5,880 |
| 2021-11-17 | 5,820 | 5,960 | 5,820 | 5,860 | 226,200 | 5,860 |
| 2021-11-16 | 5,950 | 5,990 | 5,820 | 5,850 | 291,100 | 5,850 |
| 2021-11-15 | 6,090 | 6,120 | 5,910 | 5,950 | 297,700 | 5,950 |
| 2021-11-12 | 5,970 | 6,140 | 5,960 | 6,060 | 321,800 | 6,060 |
| 2021-11-11 | 5,980 | 6,100 | 5,960 | 6,030 | 240,900 | 6,030 |
| 2021-11-10 | 6,110 | 6,170 | 5,940 | 5,940 | 225,600 | 5,940 |
| 2021-11-09 | 6,010 | 6,150 | 5,950 | 6,110 | 355,800 | 6,110 |
| 2021-11-08 | 6,150 | 6,280 | 6,000 | 6,090 | 845,000 | 6,090 |
| 2021-11-05 | 5,920 | 5,950 | 5,830 | 5,850 | 302,900 | 5,850 |
| 2021-11-04 | 5,870 | 5,980 | 5,820 | 5,920 | 525,400 | 5,920 |
| 2021-11-02 | 5,890 | 5,940 | 5,740 | 5,790 | 393,800 | 5,790 |
| 2021-11-01 | 5,640 | 5,790 | 5,600 | 5,790 | 485,400 | 5,790 |
| 2021-10-29 | 5,570 | 5,680 | 5,500 | 5,630 | 417,600 | 5,630 |
| 2021-10-28 | 5,410 | 5,580 | 5,380 | 5,480 | 1,102,300 | 5,480 |
| 2021-10-27 | 5,470 | 5,550 | 5,450 | 5,470 | 297,200 | 5,470 |
| 2021-10-26 | 5,500 | 5,540 | 5,430 | 5,450 | 250,700 | 5,450 |
| 2021-10-25 | 5,400 | 5,520 | 5,370 | 5,410 | 210,500 | 5,410 |
| 2021-10-22 | 5,300 | 5,470 | 5,280 | 5,420 | 256,900 | 5,420 |
| 2021-10-21 | 5,540 | 5,580 | 5,350 | 5,350 | 323,900 | 5,350 |
| 2021-10-20 | 5,470 | 5,630 | 5,390 | 5,570 | 447,300 | 5,570 |
| 2021-10-19 | 5,470 | 5,520 | 5,370 | 5,450 | 273,400 | 5,450 |
| 2021-10-18 | 5,550 | 5,580 | 5,430 | 5,440 | 222,600 | 5,440 |
| 2021-10-15 | 5,570 | 5,620 | 5,490 | 5,510 | 218,400 | 5,510 |
| 2021-10-14 | 5,470 | 5,580 | 5,380 | 5,530 | 327,800 | 5,530 |
| 2021-10-13 | 5,590 | 5,670 | 5,540 | 5,540 | 315,200 | 5,540 |
| 2021-10-12 | 5,570 | 5,640 | 5,490 | 5,590 | 289,900 | 5,590 |
| 2021-10-11 | 5,450 | 5,660 | 5,430 | 5,630 | 328,000 | 5,630 |
| 2021-10-08 | 5,480 | 5,670 | 5,450 | 5,460 | 453,900 | 5,460 |
| 2021-10-07 | 5,250 | 5,420 | 5,210 | 5,380 | 468,900 | 5,380 |
| 2021-10-06 | 5,590 | 5,590 | 5,290 | 5,330 | 406,900 | 5,330 |
| 2021-10-05 | 5,620 | 5,690 | 5,450 | 5,490 | 559,800 | 5,490 |
| 2021-10-04 | 5,630 | 5,910 | 5,630 | 5,670 | 763,500 | 5,670 |
| 2021-10-01 | 5,470 | 5,630 | 5,430 | 5,480 | 735,800 | 5,480 |
| 2021-09-30 | 5,290 | 5,600 | 5,290 | 5,520 | 1,306,300 | 5,520 |
| 2021-09-29 | 5,210 | 5,280 | 5,140 | 5,260 | 415,300 | 5,260 |
| 2021-09-28 | 5,340 | 5,490 | 5,250 | 5,280 | 740,500 | 5,280 |
| 2021-09-27 | 5,260 | 5,480 | 5,260 | 5,310 | 723,000 | 5,310 |
| 2021-09-24 | 5,030 | 5,250 | 5,020 | 5,250 | 780,500 | 5,250 |
| 2021-09-22 | 4,945 | 4,995 | 4,835 | 4,920 | 440,800 | 4,920 |
| 2021-09-21 | 4,740 | 5,060 | 4,695 | 5,020 | 679,000 | 5,020 |
| 2021-09-17 | 4,800 | 4,825 | 4,765 | 4,810 | 520,900 | 4,810 |
| 2021-09-16 | 4,985 | 4,985 | 4,805 | 4,825 | 375,800 | 4,825 |
| 2021-09-15 | 5,020 | 5,070 | 4,950 | 4,955 | 272,200 | 4,955 |
| 2021-09-14 | 5,070 | 5,130 | 5,030 | 5,110 | 227,100 | 5,110 |
| 2021-09-13 | 5,000 | 5,050 | 4,925 | 5,030 | 236,600 | 5,030 |
| 2021-09-10 | 5,090 | 5,140 | 5,020 | 5,050 | 439,200 | 5,050 |
| 2021-09-09 | 5,100 | 5,190 | 5,080 | 5,100 | 203,000 | 5,100 |
| 2021-09-08 | 5,190 | 5,210 | 5,070 | 5,130 | 264,600 | 5,130 |
| 2021-09-07 | 5,090 | 5,210 | 5,050 | 5,180 | 357,900 | 5,180 |
| 2021-09-06 | 5,110 | 5,170 | 5,010 | 5,040 | 217,400 | 5,040 |
| 2021-09-03 | 4,905 | 5,100 | 4,895 | 5,090 | 329,800 | 5,090 |
| 2021-09-02 | 4,990 | 4,990 | 4,850 | 4,865 | 403,800 | 4,865 |
| 2021-09-01 | 4,995 | 5,050 | 4,920 | 5,020 | 207,400 | 5,020 |
| 2021-08-31 | 4,915 | 5,030 | 4,870 | 5,000 | 305,000 | 5,000 |
| 2021-08-30 | 5,100 | 5,150 | 5,000 | 5,010 | 691,800 | 5,010 |
| 2021-08-27 | 5,040 | 5,080 | 4,985 | 5,050 | 164,300 | 5,050 |
| 2021-08-26 | 4,950 | 5,080 | 4,950 | 5,040 | 332,200 | 5,040 |
| 2021-08-25 | 4,820 | 5,040 | 4,815 | 4,925 | 409,900 | 4,925 |
| 2021-08-24 | 4,640 | 4,820 | 4,620 | 4,780 | 437,400 | 4,780 |
| 2021-08-23 | 4,615 | 4,660 | 4,585 | 4,635 | 275,500 | 4,635 |
| 2021-08-20 | 4,615 | 4,695 | 4,585 | 4,610 | 423,700 | 4,610 |
| 2021-08-19 | 4,800 | 4,810 | 4,660 | 4,675 | 433,000 | 4,675 |
| 2021-08-18 | 4,940 | 4,940 | 4,735 | 4,800 | 375,500 | 4,800 |
| 2021-08-17 | 4,995 | 5,020 | 4,950 | 4,950 | 266,500 | 4,950 |
| 2021-08-16 | 4,950 | 5,010 | 4,935 | 4,985 | 325,400 | 4,985 |
| 2021-08-13 | 4,945 | 5,010 | 4,935 | 4,985 | 219,600 | 4,985 |
| 2021-08-12 | 5,080 | 5,110 | 5,010 | 5,020 | 196,300 | 5,020 |
| 2021-08-11 | 5,010 | 5,100 | 4,950 | 5,020 | 466,100 | 5,020 |
| 2021-08-10 | 4,660 | 4,985 | 4,660 | 4,980 | 570,800 | 4,980 |
| 2021-08-06 | 4,695 | 4,705 | 4,585 | 4,625 | 472,600 | 4,625 |
| 2021-08-05 | 4,790 | 4,850 | 4,680 | 4,715 | 401,100 | 4,715 |
| 2021-08-04 | 4,880 | 4,960 | 4,850 | 4,860 | 452,900 | 4,860 |
| 2021-08-03 | 4,880 | 4,900 | 4,770 | 4,890 | 431,500 | 4,890 |
| 2021-08-02 | 4,725 | 4,800 | 4,660 | 4,765 | 241,200 | 4,765 |
| 2021-07-30 | 4,775 | 4,785 | 4,635 | 4,710 | 280,800 | 4,710 |
| 2021-07-29 | 4,825 | 4,845 | 4,750 | 4,780 | 199,100 | 4,780 |
| 2021-07-28 | 4,795 | 4,860 | 4,735 | 4,770 | 304,400 | 4,770 |
| 2021-07-27 | 4,780 | 4,830 | 4,710 | 4,830 | 264,800 | 4,830 |
| 2021-07-26 | 4,820 | 4,820 | 4,675 | 4,685 | 263,900 | 4,685 |
| 2021-07-21 | 4,840 | 4,840 | 4,680 | 4,695 | 523,900 | 4,695 |
| 2021-07-20 | 4,755 | 4,805 | 4,720 | 4,760 | 330,300 | 4,760 |
| 2021-07-19 | 4,920 | 4,925 | 4,820 | 4,825 | 394,700 | 4,825 |
| 2021-07-16 | 4,950 | 5,010 | 4,920 | 4,990 | 239,100 | 4,990 |
| 2021-07-15 | 5,080 | 5,080 | 4,965 | 4,985 | 370,400 | 4,985 |
| 2021-07-14 | 5,130 | 5,160 | 5,060 | 5,080 | 374,200 | 5,080 |
| 2021-07-13 | 5,270 | 5,280 | 5,090 | 5,160 | 334,900 | 5,160 |
| 2021-07-12 | 5,280 | 5,320 | 5,210 | 5,230 | 214,100 | 5,230 |
| 2021-07-09 | 5,100 | 5,230 | 5,060 | 5,200 | 419,400 | 5,200 |
| 2021-07-08 | 5,250 | 5,340 | 5,230 | 5,240 | 363,100 | 5,240 |
| 2021-07-07 | 5,220 | 5,440 | 5,220 | 5,350 | 801,900 | 5,350 |
| 2021-07-06 | 5,330 | 5,340 | 5,230 | 5,240 | 203,800 | 5,240 |
| 2021-07-05 | 5,040 | 5,330 | 5,020 | 5,280 | 574,800 | 5,280 |
| 2021-07-02 | 5,030 | 5,130 | 5,000 | 5,080 | 321,900 | 5,080 |
| 2021-07-01 | 5,060 | 5,070 | 4,950 | 5,000 | 384,600 | 5,000 |
| 2021-06-30 | 5,110 | 5,130 | 4,985 | 4,990 | 623,700 | 4,990 |
| 2021-06-29 | 5,200 | 5,220 | 5,070 | 5,110 | 446,700 | 5,110 |
| 2021-06-28 | 5,340 | 5,370 | 5,270 | 5,350 | 235,500 | 5,350 |
| 2021-06-25 | 5,300 | 5,300 | 5,210 | 5,290 | 302,100 | 5,290 |
| 2021-06-24 | 5,430 | 5,430 | 5,170 | 5,200 | 475,800 | 5,200 |
| 2021-06-23 | 5,470 | 5,530 | 5,340 | 5,440 | 412,000 | 5,440 |
| 2021-06-22 | 5,460 | 5,500 | 5,390 | 5,490 | 352,800 | 5,490 |
| 2021-06-21 | 5,170 | 5,300 | 5,150 | 5,270 | 442,300 | 5,270 |
| 2021-06-18 | 5,490 | 5,490 | 5,310 | 5,330 | 523,800 | 5,330 |
| 2021-06-17 | 5,490 | 5,550 | 5,430 | 5,500 | 372,400 | 5,500 |
| 2021-06-16 | 5,600 | 5,640 | 5,510 | 5,540 | 592,800 | 5,540 |
| 2021-06-15 | 5,590 | 5,590 | 5,510 | 5,560 | 553,300 | 5,560 |
| 2021-06-14 | 5,450 | 5,590 | 5,440 | 5,590 | 461,100 | 5,590 |
| 2021-06-11 | 5,380 | 5,490 | 5,270 | 5,450 | 1,209,700 | 5,450 |
| 2021-06-10 | 5,400 | 5,520 | 5,390 | 5,470 | 659,100 | 5,470 |
| 2021-06-09 | 5,210 | 5,480 | 5,210 | 5,430 | 666,600 | 5,430 |
| 2021-06-08 | 5,160 | 5,270 | 5,140 | 5,230 | 342,800 | 5,230 |
| 2021-06-07 | 5,290 | 5,330 | 5,110 | 5,120 | 470,200 | 5,120 |
| 2021-06-04 | 5,250 | 5,400 | 5,210 | 5,350 | 686,900 | 5,350 |
| 2021-06-03 | 5,250 | 5,340 | 5,140 | 5,290 | 907,500 | 5,290 |
| 2021-06-02 | 4,905 | 5,230 | 4,860 | 5,200 | 1,011,200 | 5,200 |
| 2021-06-01 | 4,885 | 4,915 | 4,815 | 4,870 | 312,700 | 4,870 |
| 2021-05-31 | 4,980 | 5,090 | 4,860 | 4,875 | 499,100 | 4,875 |
| 2021-05-28 | 4,860 | 5,030 | 4,810 | 5,030 | 682,800 | 5,030 |
| 2021-05-27 | 4,775 | 4,895 | 4,705 | 4,830 | 4,741,600 | 4,830 |
| 2021-05-26 | 4,655 | 4,775 | 4,620 | 4,760 | 735,400 | 4,760 |
| 2021-05-25 | 4,695 | 4,745 | 4,615 | 4,655 | 701,100 | 4,655 |
| 2021-05-24 | 4,605 | 4,670 | 4,565 | 4,625 | 614,500 | 4,625 |
| 2021-05-21 | 4,610 | 4,610 | 4,475 | 4,545 | 405,700 | 4,545 |
| 2021-05-20 | 4,605 | 4,695 | 4,580 | 4,615 | 396,700 | 4,615 |
| 2021-05-19 | 4,535 | 4,615 | 4,505 | 4,615 | 524,200 | 4,615 |
| 2021-05-18 | 4,575 | 4,690 | 4,505 | 4,645 | 613,100 | 4,645 |
| 2021-05-17 | 4,625 | 4,645 | 4,485 | 4,530 | 492,100 | 4,530 |
| 2021-05-14 | 4,455 | 4,515 | 4,400 | 4,510 | 498,200 | 4,510 |
| 2021-05-13 | 4,375 | 4,495 | 4,315 | 4,385 | 618,300 | 4,385 |
| 2021-05-12 | 4,485 | 4,565 | 4,310 | 4,405 | 1,586,900 | 4,405 |
| 2021-05-11 | 4,775 | 4,830 | 4,655 | 4,695 | 586,700 | 4,695 |
| 2021-05-10 | 4,870 | 5,050 | 4,795 | 4,870 | 639,300 | 4,870 |
| 2021-05-07 | 4,920 | 4,920 | 4,770 | 4,835 | 597,300 | 4,835 |
| 2021-05-06 | 4,875 | 5,000 | 4,850 | 4,910 | 623,500 | 4,910 |
| 2021-04-30 | 4,860 | 4,950 | 4,815 | 4,910 | 347,500 | 4,910 |
| 2021-04-28 | 4,870 | 4,925 | 4,835 | 4,875 | 408,000 | 4,875 |
| 2021-04-27 | 4,900 | 4,980 | 4,800 | 4,940 | 514,200 | 4,940 |
| 2021-04-26 | 4,670 | 4,965 | 4,660 | 4,945 | 631,500 | 4,945 |
| 2021-04-23 | 4,635 | 4,720 | 4,620 | 4,650 | 356,100 | 4,650 |
| 2021-04-22 | 4,645 | 4,685 | 4,570 | 4,655 | 343,000 | 4,655 |
| 2021-04-21 | 4,670 | 4,670 | 4,525 | 4,540 | 696,000 | 4,540 |
| 2021-04-20 | 4,795 | 4,835 | 4,725 | 4,740 | 680,200 | 4,740 |
| 2021-04-19 | 5,000 | 5,040 | 4,830 | 4,865 | 594,200 | 4,865 |
| 2021-04-16 | 5,010 | 5,100 | 4,995 | 5,100 | 277,300 | 5,100 |
| 2021-04-15 | 5,100 | 5,100 | 5,000 | 5,020 | 253,100 | 5,020 |
| 2021-04-14 | 5,100 | 5,150 | 5,030 | 5,080 | 277,400 | 5,080 |
| 2021-04-13 | 5,190 | 5,190 | 5,030 | 5,030 | 471,100 | 5,030 |
| 2021-04-12 | 5,200 | 5,280 | 5,190 | 5,240 | 255,100 | 5,240 |
| 2021-04-09 | 5,230 | 5,270 | 5,160 | 5,260 | 273,800 | 5,260 |
| 2021-04-08 | 5,370 | 5,370 | 5,220 | 5,250 | 471,200 | 5,250 |
| 2021-04-07 | 5,220 | 5,360 | 5,130 | 5,330 | 545,700 | 5,330 |
| 2021-04-06 | 5,360 | 5,400 | 5,190 | 5,220 | 326,300 | 5,220 |
| 2021-04-05 | 5,330 | 5,340 | 5,260 | 5,330 | 178,100 | 5,330 |
| 2021-04-02 | 5,230 | 5,310 | 5,200 | 5,300 | 249,600 | 5,300 |
| 2021-04-01 | 5,350 | 5,380 | 5,210 | 5,230 | 588,900 | 5,230 |
| 2021-03-31 | 5,380 | 5,540 | 5,290 | 5,440 | 2,325,600 | 5,440 |
| 2021-03-30 | 5,410 | 5,420 | 5,260 | 5,320 | 485,800 | 5,320 |
| 2021-03-29 | 5,330 | 5,420 | 5,270 | 5,360 | 681,600 | 5,360 |
| 2021-03-26 | 5,240 | 5,270 | 5,130 | 5,260 | 456,400 | 5,260 |
| 2021-03-25 | 5,000 | 5,180 | 4,995 | 5,140 | 729,500 | 5,140 |
| 2021-03-24 | 4,965 | 5,020 | 4,810 | 4,810 | 671,000 | 4,810 |
| 2021-03-23 | 5,300 | 5,330 | 5,060 | 5,060 | 454,700 | 5,060 |
| 2021-03-22 | 5,200 | 5,350 | 5,150 | 5,290 | 364,600 | 5,290 |
| 2021-03-19 | 5,300 | 5,320 | 5,160 | 5,220 | 656,300 | 5,220 |
| 2021-03-18 | 5,490 | 5,500 | 5,250 | 5,350 | 685,800 | 5,350 |
| 2021-03-17 | 5,490 | 5,550 | 5,410 | 5,470 | 317,400 | 5,470 |
| 2021-03-16 | 5,520 | 5,550 | 5,330 | 5,520 | 618,600 | 5,520 |
| 2021-03-15 | 5,500 | 5,570 | 5,400 | 5,560 | 853,700 | 5,560 |
| 2021-03-12 | 5,260 | 5,450 | 5,180 | 5,450 | 1,622,500 | 5,450 |
| 2021-03-11 | 5,110 | 5,270 | 5,020 | 5,240 | 1,171,600 | 5,240 |
| 2021-03-10 | 5,050 | 5,130 | 4,990 | 5,080 | 1,178,200 | 5,080 |
| 2021-03-09 | 4,805 | 5,100 | 4,750 | 5,100 | 2,503,400 | 5,100 |
| 2021-03-08 | 5,050 | 5,090 | 4,720 | 4,720 | 6,573,200 | 4,720 |
| 2021-03-05 | 5,180 | 5,210 | 5,020 | 5,020 | 2,243,700 | 5,020 |
| 2021-03-04 | 5,150 | 5,250 | 5,110 | 5,210 | 1,633,300 | 5,210 |
| 2021-03-03 | 5,150 | 5,220 | 5,030 | 5,210 | 1,763,400 | 5,210 |
| 2021-03-02 | 5,120 | 5,260 | 5,010 | 5,150 | 3,960,400 | 5,150 |
| 2021-03-01 | 5,060 | 5,180 | 5,010 | 5,120 | 2,657,400 | 5,120 |
| 2021-02-26 | 5,460 | 5,460 | 5,070 | 5,130 | 1,061,700 | 5,130 |
| 2021-02-25 | 5,560 | 5,580 | 5,330 | 5,540 | 756,800 | 5,540 |
| 2021-02-24 | 5,260 | 5,620 | 5,250 | 5,450 | 1,411,100 | 5,450 |
| 2021-02-22 | 5,050 | 5,290 | 5,050 | 5,230 | 862,200 | 5,230 |
| 2021-02-19 | 4,980 | 5,080 | 4,950 | 5,020 | 747,800 | 5,020 |
| 2021-02-18 | 5,220 | 5,270 | 5,050 | 5,080 | 1,700,300 | 5,080 |
| 2021-02-17 | 5,170 | 5,470 | 5,170 | 5,420 | 377,700 | 5,420 |
| 2021-02-16 | 5,280 | 5,330 | 5,220 | 5,250 | 345,700 | 5,250 |
| 2021-02-15 | 5,430 | 5,490 | 5,260 | 5,270 | 219,700 | 5,270 |
| 2021-02-12 | 5,390 | 5,390 | 5,280 | 5,360 | 277,200 | 5,360 |
| 2021-02-10 | 5,580 | 5,610 | 5,410 | 5,430 | 270,600 | 5,430 |
| 2021-02-09 | 5,720 | 5,760 | 5,580 | 5,600 | 276,900 | 5,600 |
| 2021-02-08 | 5,600 | 5,770 | 5,600 | 5,700 | 365,000 | 5,700 |
| 2021-02-05 | 5,460 | 5,600 | 5,420 | 5,530 | 363,100 | 5,530 |
| 2021-02-04 | 5,720 | 6,010 | 5,420 | 5,470 | 536,400 | 5,470 |
| 2021-02-03 | 5,500 | 5,780 | 5,490 | 5,740 | 562,900 | 5,740 |
| 2021-02-02 | 5,510 | 5,600 | 5,490 | 5,590 | 222,100 | 5,590 |
| 2021-02-01 | 5,450 | 5,540 | 5,430 | 5,490 | 196,900 | 5,490 |
| 2021-01-29 | 5,580 | 5,660 | 5,480 | 5,500 | 224,800 | 5,500 |
| 2021-01-28 | 5,430 | 5,550 | 5,420 | 5,540 | 290,100 | 5,540 |
| 2021-01-27 | 5,440 | 5,540 | 5,430 | 5,530 | 288,400 | 5,530 |
| 2021-01-26 | 5,710 | 5,730 | 5,530 | 5,530 | 248,100 | 5,530 |
| 2021-01-25 | 5,730 | 5,740 | 5,680 | 5,700 | 204,600 | 5,700 |
| 2021-01-22 | 5,870 | 5,870 | 5,710 | 5,730 | 212,700 | 5,730 |
| 2021-01-21 | 5,940 | 6,040 | 5,860 | 5,920 | 187,500 | 5,920 |
| 2021-01-20 | 5,990 | 6,030 | 5,850 | 5,900 | 189,700 | 5,900 |
| 2021-01-19 | 6,100 | 6,130 | 5,940 | 5,990 | 246,700 | 5,990 |
| 2021-01-18 | 6,220 | 6,260 | 6,040 | 6,070 | 183,300 | 6,070 |
| 2021-01-15 | 6,350 | 6,360 | 6,260 | 6,290 | 131,600 | 6,290 |
| 2021-01-14 | 6,240 | 6,340 | 6,200 | 6,310 | 124,000 | 6,310 |
| 2021-01-13 | 6,110 | 6,270 | 6,090 | 6,260 | 122,600 | 6,260 |
| 2021-01-12 | 6,230 | 6,280 | 6,140 | 6,170 | 154,300 | 6,170 |
| 2021-01-08 | 6,230 | 6,230 | 6,090 | 6,220 | 200,100 | 6,220 |
| 2021-01-07 | 6,170 | 6,290 | 6,090 | 6,230 | 167,500 | 6,230 |
| 2021-01-06 | 6,100 | 6,170 | 6,090 | 6,120 | 111,200 | 6,120 |
| 2021-01-05 | 6,110 | 6,170 | 6,080 | 6,140 | 286,000 | 6,140 |
| 2021-01-04 | 6,310 | 6,310 | 6,050 | 6,130 | 167,000 | 6,130 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株