3196 (株)ホットランド 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 | 1,310 | 1,310 | 1,281 | 1,289 | 106,500 | 1,289 |
| 2021-12-29 | 1,309 | 1,323 | 1,306 | 1,313 | 376,900 | 1,313 |
| 2021-12-28 | 1,315 | 1,328 | 1,315 | 1,319 | 562,600 | 1,319 |
| 2021-12-27 | 1,319 | 1,323 | 1,315 | 1,318 | 167,300 | 1,318 |
| 2021-12-24 | 1,320 | 1,324 | 1,318 | 1,318 | 64,200 | 1,318 |
| 2021-12-23 | 1,321 | 1,326 | 1,317 | 1,319 | 57,600 | 1,319 |
| 2021-12-22 | 1,316 | 1,327 | 1,314 | 1,327 | 45,200 | 1,327 |
| 2021-12-21 | 1,318 | 1,320 | 1,308 | 1,315 | 48,200 | 1,315 |
| 2021-12-20 | 1,324 | 1,328 | 1,305 | 1,308 | 68,600 | 1,308 |
| 2021-12-17 | 1,332 | 1,334 | 1,319 | 1,323 | 85,400 | 1,323 |
| 2021-12-16 | 1,339 | 1,343 | 1,332 | 1,336 | 45,200 | 1,336 |
| 2021-12-15 | 1,327 | 1,338 | 1,326 | 1,331 | 39,100 | 1,331 |
| 2021-12-14 | 1,331 | 1,335 | 1,323 | 1,327 | 51,700 | 1,327 |
| 2021-12-13 | 1,348 | 1,348 | 1,331 | 1,332 | 44,700 | 1,332 |
| 2021-12-10 | 1,335 | 1,342 | 1,329 | 1,330 | 61,300 | 1,330 |
| 2021-12-09 | 1,343 | 1,343 | 1,335 | 1,340 | 63,100 | 1,340 |
| 2021-12-08 | 1,365 | 1,365 | 1,342 | 1,348 | 128,000 | 1,348 |
| 2021-12-07 | 1,343 | 1,354 | 1,333 | 1,354 | 95,400 | 1,354 |
| 2021-12-06 | 1,328 | 1,332 | 1,323 | 1,324 | 28,100 | 1,324 |
| 2021-12-03 | 1,301 | 1,325 | 1,301 | 1,325 | 38,700 | 1,325 |
| 2021-12-02 | 1,289 | 1,311 | 1,288 | 1,295 | 48,200 | 1,295 |
| 2021-12-01 | 1,288 | 1,305 | 1,282 | 1,295 | 81,800 | 1,295 |
| 2021-11-30 | 1,334 | 1,337 | 1,300 | 1,300 | 68,200 | 1,300 |
| 2021-11-29 | 1,327 | 1,346 | 1,311 | 1,318 | 61,100 | 1,318 |
| 2021-11-26 | 1,345 | 1,345 | 1,333 | 1,339 | 44,700 | 1,339 |
| 2021-11-25 | 1,357 | 1,359 | 1,345 | 1,345 | 30,200 | 1,345 |
| 2021-11-24 | 1,367 | 1,367 | 1,355 | 1,356 | 33,700 | 1,356 |
| 2021-11-22 | 1,356 | 1,365 | 1,347 | 1,365 | 30,200 | 1,365 |
| 2021-11-19 | 1,348 | 1,352 | 1,340 | 1,352 | 37,300 | 1,352 |
| 2021-11-18 | 1,360 | 1,360 | 1,347 | 1,348 | 28,500 | 1,348 |
| 2021-11-17 | 1,371 | 1,371 | 1,357 | 1,357 | 19,100 | 1,357 |
| 2021-11-16 | 1,365 | 1,373 | 1,361 | 1,369 | 22,300 | 1,369 |
| 2021-11-15 | 1,354 | 1,364 | 1,346 | 1,362 | 34,200 | 1,362 |
| 2021-11-12 | 1,343 | 1,349 | 1,338 | 1,343 | 48,300 | 1,343 |
| 2021-11-11 | 1,353 | 1,356 | 1,337 | 1,344 | 53,400 | 1,344 |
| 2021-11-10 | 1,362 | 1,365 | 1,352 | 1,360 | 41,000 | 1,360 |
| 2021-11-09 | 1,362 | 1,379 | 1,352 | 1,365 | 54,600 | 1,365 |
| 2021-11-08 | 1,390 | 1,395 | 1,385 | 1,385 | 24,600 | 1,385 |
| 2021-11-05 | 1,392 | 1,393 | 1,384 | 1,391 | 24,500 | 1,391 |
| 2021-11-04 | 1,390 | 1,393 | 1,386 | 1,392 | 34,000 | 1,392 |
| 2021-11-02 | 1,389 | 1,396 | 1,382 | 1,385 | 44,100 | 1,385 |
| 2021-11-01 | 1,372 | 1,390 | 1,366 | 1,390 | 60,700 | 1,390 |
| 2021-10-29 | 1,370 | 1,370 | 1,359 | 1,362 | 25,000 | 1,362 |
| 2021-10-28 | 1,349 | 1,369 | 1,349 | 1,366 | 29,500 | 1,366 |
| 2021-10-27 | 1,356 | 1,356 | 1,345 | 1,345 | 23,200 | 1,345 |
| 2021-10-26 | 1,360 | 1,364 | 1,351 | 1,356 | 15,800 | 1,356 |
| 2021-10-25 | 1,360 | 1,362 | 1,350 | 1,350 | 23,400 | 1,350 |
| 2021-10-22 | 1,358 | 1,368 | 1,355 | 1,360 | 26,100 | 1,360 |
| 2021-10-21 | 1,373 | 1,375 | 1,359 | 1,363 | 25,500 | 1,363 |
| 2021-10-20 | 1,375 | 1,378 | 1,368 | 1,375 | 26,900 | 1,375 |
| 2021-10-19 | 1,383 | 1,386 | 1,370 | 1,370 | 21,400 | 1,370 |
| 2021-10-18 | 1,378 | 1,385 | 1,371 | 1,382 | 35,300 | 1,382 |
| 2021-10-15 | 1,375 | 1,378 | 1,368 | 1,373 | 48,300 | 1,373 |
| 2021-10-14 | 1,360 | 1,370 | 1,345 | 1,370 | 21,800 | 1,370 |
| 2021-10-13 | 1,357 | 1,364 | 1,352 | 1,353 | 23,500 | 1,353 |
| 2021-10-12 | 1,374 | 1,374 | 1,361 | 1,363 | 23,400 | 1,363 |
| 2021-10-11 | 1,358 | 1,379 | 1,354 | 1,379 | 49,700 | 1,379 |
| 2021-10-08 | 1,342 | 1,355 | 1,328 | 1,347 | 117,100 | 1,347 |
| 2021-10-07 | 1,351 | 1,353 | 1,321 | 1,321 | 42,400 | 1,321 |
| 2021-10-06 | 1,367 | 1,367 | 1,343 | 1,351 | 43,800 | 1,351 |
| 2021-10-05 | 1,370 | 1,375 | 1,346 | 1,351 | 56,200 | 1,351 |
| 2021-10-04 | 1,387 | 1,387 | 1,370 | 1,384 | 40,200 | 1,384 |
| 2021-10-01 | 1,390 | 1,390 | 1,353 | 1,366 | 65,000 | 1,366 |
| 2021-09-30 | 1,375 | 1,394 | 1,375 | 1,390 | 87,500 | 1,390 |
| 2021-09-29 | 1,350 | 1,370 | 1,346 | 1,370 | 64,600 | 1,370 |
| 2021-09-28 | 1,356 | 1,365 | 1,349 | 1,365 | 47,500 | 1,365 |
| 2021-09-27 | 1,360 | 1,367 | 1,353 | 1,358 | 48,300 | 1,358 |
| 2021-09-24 | 1,347 | 1,360 | 1,345 | 1,359 | 58,500 | 1,359 |
| 2021-09-22 | 1,345 | 1,356 | 1,334 | 1,335 | 29,000 | 1,335 |
| 2021-09-21 | 1,317 | 1,358 | 1,315 | 1,357 | 44,200 | 1,357 |
| 2021-09-17 | 1,345 | 1,347 | 1,332 | 1,347 | 40,600 | 1,347 |
| 2021-09-16 | 1,358 | 1,358 | 1,325 | 1,343 | 47,500 | 1,343 |
| 2021-09-15 | 1,356 | 1,361 | 1,345 | 1,361 | 42,900 | 1,361 |
| 2021-09-14 | 1,361 | 1,367 | 1,352 | 1,360 | 46,700 | 1,360 |
| 2021-09-13 | 1,345 | 1,358 | 1,335 | 1,358 | 48,900 | 1,358 |
| 2021-09-10 | 1,341 | 1,354 | 1,340 | 1,350 | 52,900 | 1,350 |
| 2021-09-09 | 1,331 | 1,345 | 1,331 | 1,341 | 32,500 | 1,341 |
| 2021-09-08 | 1,320 | 1,337 | 1,320 | 1,331 | 44,700 | 1,331 |
| 2021-09-07 | 1,317 | 1,323 | 1,310 | 1,323 | 37,500 | 1,323 |
| 2021-09-06 | 1,320 | 1,321 | 1,306 | 1,315 | 29,800 | 1,315 |
| 2021-09-03 | 1,314 | 1,319 | 1,310 | 1,319 | 27,600 | 1,319 |
| 2021-09-02 | 1,305 | 1,314 | 1,299 | 1,314 | 19,400 | 1,314 |
| 2021-09-01 | 1,310 | 1,313 | 1,303 | 1,309 | 16,400 | 1,309 |
| 2021-08-31 | 1,303 | 1,310 | 1,298 | 1,300 | 20,800 | 1,300 |
| 2021-08-30 | 1,300 | 1,317 | 1,300 | 1,315 | 40,900 | 1,315 |
| 2021-08-27 | 1,289 | 1,298 | 1,284 | 1,298 | 29,400 | 1,298 |
| 2021-08-26 | 1,281 | 1,291 | 1,281 | 1,289 | 18,300 | 1,289 |
| 2021-08-25 | 1,291 | 1,294 | 1,277 | 1,277 | 22,500 | 1,277 |
| 2021-08-24 | 1,268 | 1,292 | 1,267 | 1,292 | 36,700 | 1,292 |
| 2021-08-23 | 1,257 | 1,269 | 1,254 | 1,262 | 69,300 | 1,262 |
| 2021-08-20 | 1,251 | 1,274 | 1,251 | 1,257 | 41,500 | 1,257 |
| 2021-08-19 | 1,252 | 1,261 | 1,250 | 1,250 | 22,900 | 1,250 |
| 2021-08-18 | 1,254 | 1,261 | 1,252 | 1,260 | 20,200 | 1,260 |
| 2021-08-17 | 1,268 | 1,272 | 1,255 | 1,255 | 24,800 | 1,255 |
| 2021-08-16 | 1,264 | 1,265 | 1,259 | 1,261 | 34,900 | 1,261 |
| 2021-08-13 | 1,258 | 1,264 | 1,256 | 1,264 | 26,900 | 1,264 |
| 2021-08-12 | 1,271 | 1,276 | 1,258 | 1,263 | 31,200 | 1,263 |
| 2021-08-11 | 1,261 | 1,270 | 1,258 | 1,268 | 30,600 | 1,268 |
| 2021-08-10 | 1,235 | 1,261 | 1,235 | 1,260 | 32,200 | 1,260 |
| 2021-08-06 | 1,256 | 1,256 | 1,233 | 1,233 | 50,900 | 1,233 |
| 2021-08-05 | 1,265 | 1,272 | 1,256 | 1,256 | 36,500 | 1,256 |
| 2021-08-04 | 1,284 | 1,287 | 1,262 | 1,269 | 48,200 | 1,269 |
| 2021-08-03 | 1,302 | 1,308 | 1,284 | 1,289 | 40,200 | 1,289 |
| 2021-08-02 | 1,314 | 1,320 | 1,292 | 1,311 | 75,900 | 1,311 |
| 2021-07-30 | 1,313 | 1,313 | 1,283 | 1,287 | 49,700 | 1,287 |
| 2021-07-29 | 1,304 | 1,309 | 1,299 | 1,302 | 26,000 | 1,302 |
| 2021-07-28 | 1,304 | 1,314 | 1,299 | 1,300 | 33,000 | 1,300 |
| 2021-07-27 | 1,308 | 1,315 | 1,300 | 1,314 | 43,000 | 1,314 |
| 2021-07-26 | 1,300 | 1,309 | 1,298 | 1,305 | 45,000 | 1,305 |
| 2021-07-21 | 1,287 | 1,304 | 1,287 | 1,293 | 37,500 | 1,293 |
| 2021-07-20 | 1,275 | 1,292 | 1,272 | 1,278 | 64,900 | 1,278 |
| 2021-07-19 | 1,299 | 1,299 | 1,281 | 1,287 | 69,900 | 1,287 |
| 2021-07-16 | 1,301 | 1,315 | 1,298 | 1,304 | 39,100 | 1,304 |
| 2021-07-15 | 1,311 | 1,314 | 1,304 | 1,307 | 26,300 | 1,307 |
| 2021-07-14 | 1,315 | 1,321 | 1,308 | 1,311 | 28,900 | 1,311 |
| 2021-07-13 | 1,331 | 1,331 | 1,311 | 1,317 | 48,400 | 1,317 |
| 2021-07-12 | 1,337 | 1,341 | 1,322 | 1,331 | 36,600 | 1,331 |
| 2021-07-09 | 1,325 | 1,325 | 1,288 | 1,311 | 125,700 | 1,311 |
| 2021-07-08 | 1,348 | 1,348 | 1,330 | 1,330 | 47,800 | 1,330 |
| 2021-07-07 | 1,347 | 1,356 | 1,339 | 1,348 | 51,300 | 1,348 |
| 2021-07-06 | 1,345 | 1,366 | 1,337 | 1,356 | 125,600 | 1,356 |
| 2021-07-05 | 1,340 | 1,345 | 1,332 | 1,335 | 51,500 | 1,335 |
| 2021-07-02 | 1,340 | 1,351 | 1,330 | 1,335 | 87,900 | 1,335 |
| 2021-07-01 | 1,331 | 1,339 | 1,323 | 1,331 | 61,600 | 1,331 |
| 2021-06-30 | 1,340 | 1,340 | 1,312 | 1,325 | 93,000 | 1,325 |
| 2021-06-29 | 1,331 | 1,347 | 1,321 | 1,345 | 386,900 | 1,345 |
| 2021-06-28 | 1,328 | 1,355 | 1,328 | 1,351 | 876,000 | 1,351 |
| 2021-06-25 | 1,351 | 1,357 | 1,342 | 1,347 | 146,300 | 1,347 |
| 2021-06-24 | 1,362 | 1,362 | 1,331 | 1,339 | 187,900 | 1,339 |
| 2021-06-23 | 1,380 | 1,390 | 1,370 | 1,371 | 102,700 | 1,371 |
| 2021-06-22 | 1,405 | 1,409 | 1,385 | 1,385 | 110,500 | 1,385 |
| 2021-06-21 | 1,391 | 1,395 | 1,377 | 1,391 | 127,100 | 1,391 |
| 2021-06-18 | 1,415 | 1,418 | 1,403 | 1,403 | 62,800 | 1,403 |
| 2021-06-17 | 1,413 | 1,418 | 1,408 | 1,409 | 57,500 | 1,409 |
| 2021-06-16 | 1,414 | 1,418 | 1,405 | 1,411 | 55,200 | 1,411 |
| 2021-06-15 | 1,417 | 1,424 | 1,409 | 1,416 | 51,800 | 1,416 |
| 2021-06-14 | 1,413 | 1,419 | 1,405 | 1,406 | 45,400 | 1,406 |
| 2021-06-11 | 1,423 | 1,427 | 1,405 | 1,407 | 64,500 | 1,407 |
| 2021-06-10 | 1,420 | 1,433 | 1,413 | 1,422 | 59,900 | 1,422 |
| 2021-06-09 | 1,405 | 1,433 | 1,405 | 1,418 | 93,300 | 1,418 |
| 2021-06-08 | 1,395 | 1,408 | 1,390 | 1,402 | 64,900 | 1,402 |
| 2021-06-07 | 1,394 | 1,395 | 1,388 | 1,395 | 42,100 | 1,395 |
| 2021-06-04 | 1,389 | 1,392 | 1,382 | 1,390 | 59,300 | 1,390 |
| 2021-06-03 | 1,394 | 1,402 | 1,390 | 1,396 | 53,100 | 1,396 |
| 2021-06-02 | 1,402 | 1,402 | 1,381 | 1,395 | 70,300 | 1,395 |
| 2021-06-01 | 1,397 | 1,403 | 1,391 | 1,403 | 50,000 | 1,403 |
| 2021-05-31 | 1,387 | 1,408 | 1,387 | 1,389 | 65,800 | 1,389 |
| 2021-05-28 | 1,380 | 1,387 | 1,375 | 1,386 | 58,500 | 1,386 |
| 2021-05-27 | 1,380 | 1,386 | 1,363 | 1,364 | 47,100 | 1,364 |
| 2021-05-26 | 1,359 | 1,405 | 1,356 | 1,395 | 122,000 | 1,395 |
| 2021-05-25 | 1,376 | 1,376 | 1,364 | 1,364 | 30,000 | 1,364 |
| 2021-05-24 | 1,373 | 1,379 | 1,369 | 1,374 | 27,400 | 1,374 |
| 2021-05-21 | 1,366 | 1,379 | 1,359 | 1,372 | 39,800 | 1,372 |
| 2021-05-20 | 1,362 | 1,367 | 1,356 | 1,363 | 23,700 | 1,363 |
| 2021-05-19 | 1,358 | 1,368 | 1,352 | 1,365 | 32,200 | 1,365 |
| 2021-05-18 | 1,358 | 1,368 | 1,350 | 1,368 | 35,300 | 1,368 |
| 2021-05-17 | 1,357 | 1,362 | 1,346 | 1,352 | 32,500 | 1,352 |
| 2021-05-14 | 1,340 | 1,351 | 1,335 | 1,342 | 38,700 | 1,342 |
| 2021-05-13 | 1,324 | 1,340 | 1,310 | 1,325 | 51,900 | 1,325 |
| 2021-05-12 | 1,375 | 1,375 | 1,326 | 1,335 | 55,900 | 1,335 |
| 2021-05-11 | 1,352 | 1,357 | 1,335 | 1,335 | 53,800 | 1,335 |
| 2021-05-10 | 1,372 | 1,375 | 1,357 | 1,369 | 46,100 | 1,369 |
| 2021-05-07 | 1,362 | 1,376 | 1,350 | 1,373 | 70,300 | 1,373 |
| 2021-05-06 | 1,329 | 1,379 | 1,328 | 1,370 | 175,000 | 1,370 |
| 2021-04-30 | 1,309 | 1,322 | 1,301 | 1,310 | 42,900 | 1,310 |
| 2021-04-28 | 1,313 | 1,313 | 1,296 | 1,300 | 27,400 | 1,300 |
| 2021-04-27 | 1,302 | 1,319 | 1,294 | 1,307 | 34,200 | 1,307 |
| 2021-04-26 | 1,300 | 1,304 | 1,289 | 1,293 | 31,300 | 1,293 |
| 2021-04-23 | 1,290 | 1,306 | 1,281 | 1,295 | 31,700 | 1,295 |
| 2021-04-22 | 1,288 | 1,298 | 1,282 | 1,294 | 31,000 | 1,294 |
| 2021-04-21 | 1,276 | 1,280 | 1,261 | 1,279 | 54,400 | 1,279 |
| 2021-04-20 | 1,312 | 1,316 | 1,292 | 1,294 | 49,400 | 1,294 |
| 2021-04-19 | 1,333 | 1,338 | 1,313 | 1,319 | 35,200 | 1,319 |
| 2021-04-16 | 1,320 | 1,337 | 1,313 | 1,331 | 49,000 | 1,331 |
| 2021-04-15 | 1,310 | 1,323 | 1,308 | 1,320 | 31,500 | 1,320 |
| 2021-04-14 | 1,313 | 1,318 | 1,306 | 1,308 | 21,100 | 1,308 |
| 2021-04-13 | 1,310 | 1,319 | 1,307 | 1,311 | 25,800 | 1,311 |
| 2021-04-12 | 1,305 | 1,310 | 1,298 | 1,310 | 32,000 | 1,310 |
| 2021-04-09 | 1,290 | 1,304 | 1,284 | 1,299 | 35,500 | 1,299 |
| 2021-04-08 | 1,315 | 1,315 | 1,280 | 1,284 | 61,000 | 1,284 |
| 2021-04-07 | 1,319 | 1,327 | 1,314 | 1,325 | 35,800 | 1,325 |
| 2021-04-06 | 1,330 | 1,333 | 1,313 | 1,319 | 36,400 | 1,319 |
| 2021-04-05 | 1,307 | 1,340 | 1,307 | 1,332 | 93,900 | 1,332 |
| 2021-04-02 | 1,290 | 1,308 | 1,288 | 1,305 | 41,100 | 1,305 |
| 2021-04-01 | 1,297 | 1,297 | 1,281 | 1,286 | 31,300 | 1,286 |
| 2021-03-31 | 1,294 | 1,297 | 1,286 | 1,288 | 29,200 | 1,288 |
| 2021-03-30 | 1,286 | 1,304 | 1,281 | 1,286 | 54,900 | 1,286 |
| 2021-03-29 | 1,279 | 1,287 | 1,267 | 1,287 | 63,800 | 1,287 |
| 2021-03-26 | 1,271 | 1,275 | 1,262 | 1,273 | 26,800 | 1,273 |
| 2021-03-25 | 1,264 | 1,274 | 1,247 | 1,270 | 36,500 | 1,270 |
| 2021-03-24 | 1,278 | 1,278 | 1,232 | 1,246 | 56,300 | 1,246 |
| 2021-03-23 | 1,310 | 1,310 | 1,275 | 1,279 | 50,100 | 1,279 |
| 2021-03-22 | 1,289 | 1,316 | 1,282 | 1,310 | 116,400 | 1,310 |
| 2021-03-19 | 1,282 | 1,291 | 1,267 | 1,289 | 51,600 | 1,289 |
| 2021-03-18 | 1,290 | 1,290 | 1,268 | 1,282 | 41,300 | 1,282 |
| 2021-03-17 | 1,255 | 1,290 | 1,253 | 1,287 | 109,700 | 1,287 |
| 2021-03-16 | 1,243 | 1,254 | 1,240 | 1,254 | 56,000 | 1,254 |
| 2021-03-15 | 1,243 | 1,248 | 1,235 | 1,248 | 42,600 | 1,248 |
| 2021-03-12 | 1,238 | 1,240 | 1,228 | 1,232 | 37,500 | 1,232 |
| 2021-03-11 | 1,244 | 1,244 | 1,234 | 1,240 | 29,300 | 1,240 |
| 2021-03-10 | 1,244 | 1,252 | 1,234 | 1,239 | 40,800 | 1,239 |
| 2021-03-09 | 1,240 | 1,244 | 1,231 | 1,244 | 41,400 | 1,244 |
| 2021-03-08 | 1,240 | 1,246 | 1,226 | 1,226 | 42,600 | 1,226 |
| 2021-03-05 | 1,226 | 1,233 | 1,206 | 1,233 | 45,200 | 1,233 |
| 2021-03-04 | 1,228 | 1,230 | 1,217 | 1,230 | 33,600 | 1,230 |
| 2021-03-03 | 1,221 | 1,233 | 1,218 | 1,230 | 26,400 | 1,230 |
| 2021-03-02 | 1,238 | 1,238 | 1,215 | 1,226 | 35,900 | 1,226 |
| 2021-03-01 | 1,211 | 1,231 | 1,210 | 1,231 | 41,000 | 1,231 |
| 2021-02-26 | 1,214 | 1,216 | 1,201 | 1,201 | 45,000 | 1,201 |
| 2021-02-25 | 1,225 | 1,229 | 1,215 | 1,217 | 37,100 | 1,217 |
| 2021-02-24 | 1,222 | 1,229 | 1,211 | 1,222 | 43,500 | 1,222 |
| 2021-02-22 | 1,216 | 1,232 | 1,214 | 1,227 | 40,600 | 1,227 |
| 2021-02-19 | 1,207 | 1,210 | 1,193 | 1,210 | 43,400 | 1,210 |
| 2021-02-18 | 1,219 | 1,223 | 1,202 | 1,207 | 32,700 | 1,207 |
| 2021-02-17 | 1,200 | 1,224 | 1,196 | 1,219 | 64,700 | 1,219 |
| 2021-02-16 | 1,230 | 1,230 | 1,208 | 1,214 | 72,000 | 1,214 |
| 2021-02-15 | 1,247 | 1,247 | 1,215 | 1,228 | 42,400 | 1,228 |
| 2021-02-12 | 1,249 | 1,250 | 1,236 | 1,236 | 24,000 | 1,236 |
| 2021-02-10 | 1,243 | 1,255 | 1,238 | 1,247 | 31,900 | 1,247 |
| 2021-02-09 | 1,245 | 1,250 | 1,237 | 1,243 | 33,800 | 1,243 |
| 2021-02-08 | 1,251 | 1,271 | 1,243 | 1,248 | 74,300 | 1,248 |
| 2021-02-05 | 1,238 | 1,248 | 1,233 | 1,247 | 52,900 | 1,247 |
| 2021-02-04 | 1,236 | 1,245 | 1,228 | 1,230 | 34,800 | 1,230 |
| 2021-02-03 | 1,243 | 1,243 | 1,236 | 1,242 | 27,100 | 1,242 |
| 2021-02-02 | 1,236 | 1,244 | 1,233 | 1,244 | 39,700 | 1,244 |
| 2021-02-01 | 1,208 | 1,240 | 1,208 | 1,230 | 40,600 | 1,230 |
| 2021-01-29 | 1,239 | 1,239 | 1,206 | 1,206 | 46,500 | 1,206 |
| 2021-01-28 | 1,220 | 1,240 | 1,212 | 1,240 | 75,100 | 1,240 |
| 2021-01-27 | 1,211 | 1,230 | 1,211 | 1,225 | 30,900 | 1,225 |
| 2021-01-26 | 1,207 | 1,220 | 1,203 | 1,220 | 20,800 | 1,220 |
| 2021-01-25 | 1,199 | 1,214 | 1,197 | 1,213 | 33,300 | 1,213 |
| 2021-01-22 | 1,205 | 1,208 | 1,194 | 1,196 | 48,200 | 1,196 |
| 2021-01-21 | 1,233 | 1,243 | 1,214 | 1,216 | 58,300 | 1,216 |
| 2021-01-20 | 1,212 | 1,233 | 1,209 | 1,232 | 68,200 | 1,232 |
| 2021-01-19 | 1,190 | 1,211 | 1,186 | 1,208 | 52,600 | 1,208 |
| 2021-01-18 | 1,190 | 1,195 | 1,184 | 1,190 | 25,300 | 1,190 |
| 2021-01-15 | 1,196 | 1,198 | 1,190 | 1,190 | 39,700 | 1,190 |
| 2021-01-14 | 1,191 | 1,199 | 1,185 | 1,198 | 39,100 | 1,198 |
| 2021-01-13 | 1,193 | 1,196 | 1,186 | 1,191 | 43,800 | 1,191 |
| 2021-01-12 | 1,176 | 1,202 | 1,174 | 1,197 | 57,400 | 1,197 |
| 2021-01-08 | 1,154 | 1,175 | 1,154 | 1,175 | 53,100 | 1,175 |
| 2021-01-07 | 1,170 | 1,178 | 1,154 | 1,154 | 61,000 | 1,154 |
| 2021-01-06 | 1,154 | 1,169 | 1,147 | 1,166 | 63,000 | 1,166 |
| 2021-01-05 | 1,150 | 1,157 | 1,133 | 1,150 | 81,900 | 1,150 |
| 2021-01-04 | 1,210 | 1,210 | 1,135 | 1,158 | 177,600 | 1,158 |
分割・併合履歴 ： [2015-09-28]1株→2株
