3457 (株)And Do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 | 925 | 926 | 913 | 922 | 29,200 | 922 |
| 2021-12-29 | 913 | 930 | 912 | 929 | 67,600 | 929 |
| 2021-12-28 | 899 | 914 | 888 | 912 | 81,000 | 912 |
| 2021-12-27 | 907 | 907 | 882 | 888 | 178,600 | 888 |
| 2021-12-24 | 915 | 920 | 902 | 905 | 216,200 | 905 |
| 2021-12-23 | 910 | 918 | 903 | 905 | 46,500 | 905 |
| 2021-12-22 | 905 | 921 | 905 | 910 | 52,000 | 910 |
| 2021-12-21 | 898 | 911 | 887 | 907 | 68,100 | 907 |
| 2021-12-20 | 915 | 915 | 892 | 892 | 125,200 | 892 |
| 2021-12-17 | 932 | 932 | 919 | 923 | 103,800 | 923 |
| 2021-12-16 | 946 | 946 | 927 | 933 | 53,700 | 933 |
| 2021-12-15 | 926 | 942 | 923 | 927 | 39,300 | 927 |
| 2021-12-14 | 946 | 946 | 922 | 925 | 50,900 | 925 |
| 2021-12-13 | 963 | 963 | 942 | 951 | 45,100 | 951 |
| 2021-12-10 | 974 | 974 | 954 | 960 | 91,300 | 960 |
| 2021-12-09 | 985 | 994 | 972 | 975 | 38,500 | 975 |
| 2021-12-08 | 976 | 994 | 969 | 985 | 67,400 | 985 |
| 2021-12-07 | 950 | 980 | 950 | 975 | 244,900 | 975 |
| 2021-12-06 | 943 | 948 | 924 | 945 | 39,700 | 945 |
| 2021-12-03 | 932 | 948 | 923 | 944 | 51,000 | 944 |
| 2021-12-02 | 924 | 943 | 912 | 925 | 51,700 | 925 |
| 2021-12-01 | 906 | 929 | 893 | 927 | 232,000 | 927 |
| 2021-11-30 | 944 | 944 | 904 | 905 | 268,800 | 905 |
| 2021-11-29 | 945 | 955 | 919 | 923 | 215,200 | 923 |
| 2021-11-26 | 980 | 981 | 958 | 975 | 144,000 | 975 |
| 2021-11-25 | 1,000 | 1,004 | 976 | 980 | 88,800 | 980 |
| 2021-11-24 | 1,002 | 1,027 | 992 | 1,002 | 81,100 | 1,002 |
| 2021-11-22 | 1,006 | 1,014 | 981 | 1,002 | 174,200 | 1,002 |
| 2021-11-19 | 1,049 | 1,049 | 1,011 | 1,023 | 183,800 | 1,023 |
| 2021-11-18 | 1,066 | 1,069 | 1,033 | 1,049 | 140,500 | 1,049 |
| 2021-11-17 | 1,132 | 1,132 | 1,071 | 1,085 | 234,700 | 1,085 |
| 2021-11-16 | 1,076 | 1,138 | 1,072 | 1,132 | 290,900 | 1,132 |
| 2021-11-15 | 1,050 | 1,088 | 1,040 | 1,078 | 236,900 | 1,078 |
| 2021-11-12 | 1,017 | 1,086 | 1,015 | 1,050 | 518,700 | 1,050 |
| 2021-11-11 | 954 | 966 | 948 | 948 | 70,500 | 948 |
| 2021-11-10 | 962 | 964 | 948 | 959 | 53,400 | 959 |
| 2021-11-09 | 966 | 971 | 960 | 967 | 39,300 | 967 |
| 2021-11-08 | 968 | 979 | 964 | 965 | 26,100 | 965 |
| 2021-11-05 | 982 | 982 | 964 | 968 | 54,100 | 968 |
| 2021-11-04 | 978 | 997 | 961 | 997 | 112,800 | 997 |
| 2021-11-02 | 979 | 989 | 972 | 978 | 80,700 | 978 |
| 2021-11-01 | 945 | 981 | 945 | 981 | 112,500 | 981 |
| 2021-10-29 | 942 | 946 | 938 | 944 | 71,600 | 944 |
| 2021-10-28 | 951 | 956 | 940 | 945 | 95,600 | 945 |
| 2021-10-27 | 955 | 960 | 947 | 953 | 111,800 | 953 |
| 2021-10-26 | 955 | 957 | 951 | 957 | 55,700 | 957 |
| 2021-10-25 | 949 | 955 | 944 | 946 | 65,300 | 946 |
| 2021-10-22 | 970 | 970 | 955 | 955 | 95,000 | 955 |
| 2021-10-21 | 985 | 987 | 971 | 971 | 74,300 | 971 |
| 2021-10-20 | 990 | 994 | 980 | 981 | 66,600 | 981 |
| 2021-10-19 | 996 | 1,003 | 988 | 988 | 45,200 | 988 |
| 2021-10-18 | 999 | 1,002 | 990 | 998 | 77,600 | 998 |
| 2021-10-15 | 989 | 1,005 | 989 | 994 | 58,300 | 994 |
| 2021-10-14 | 994 | 997 | 983 | 987 | 47,600 | 987 |
| 2021-10-13 | 996 | 1,006 | 988 | 994 | 58,800 | 994 |
| 2021-10-12 | 1,006 | 1,011 | 1,000 | 1,002 | 62,400 | 1,002 |
| 2021-10-11 | 1,009 | 1,017 | 1,001 | 1,005 | 60,100 | 1,005 |
| 2021-10-08 | 1,001 | 1,019 | 1,001 | 1,007 | 20,900 | 1,007 |
| 2021-10-07 | 990 | 1,017 | 990 | 1,003 | 59,300 | 1,003 |
| 2021-10-06 | 1,000 | 1,014 | 988 | 994 | 45,900 | 994 |
| 2021-10-05 | 1,000 | 1,012 | 990 | 996 | 52,400 | 996 |
| 2021-10-04 | 1,012 | 1,018 | 1,000 | 1,005 | 41,200 | 1,005 |
| 2021-10-01 | 1,012 | 1,019 | 1,002 | 1,008 | 43,400 | 1,008 |
| 2021-09-30 | 1,033 | 1,033 | 1,007 | 1,028 | 98,000 | 1,028 |
| 2021-09-29 | 1,028 | 1,033 | 1,013 | 1,025 | 57,700 | 1,025 |
| 2021-09-28 | 1,021 | 1,034 | 1,014 | 1,034 | 48,200 | 1,034 |
| 2021-09-27 | 1,016 | 1,032 | 1,013 | 1,021 | 54,500 | 1,021 |
| 2021-09-24 | 989 | 1,020 | 989 | 1,009 | 68,200 | 1,009 |
| 2021-09-22 | 995 | 995 | 981 | 981 | 45,400 | 981 |
| 2021-09-21 | 1,000 | 1,009 | 995 | 996 | 54,500 | 996 |
| 2021-09-17 | 1,026 | 1,040 | 1,025 | 1,028 | 54,400 | 1,028 |
| 2021-09-16 | 1,034 | 1,034 | 1,001 | 1,024 | 92,100 | 1,024 |
| 2021-09-15 | 1,035 | 1,035 | 1,018 | 1,029 | 55,700 | 1,029 |
| 2021-09-14 | 1,040 | 1,042 | 1,034 | 1,040 | 42,300 | 1,040 |
| 2021-09-13 | 1,034 | 1,040 | 1,026 | 1,040 | 45,000 | 1,040 |
| 2021-09-10 | 1,034 | 1,044 | 1,034 | 1,040 | 114,000 | 1,040 |
| 2021-09-09 | 1,020 | 1,035 | 1,016 | 1,035 | 47,100 | 1,035 |
| 2021-09-08 | 1,031 | 1,032 | 1,017 | 1,020 | 47,500 | 1,020 |
| 2021-09-07 | 1,040 | 1,042 | 1,025 | 1,031 | 52,800 | 1,031 |
| 2021-09-06 | 1,040 | 1,048 | 1,038 | 1,040 | 54,500 | 1,040 |
| 2021-09-03 | 1,034 | 1,051 | 1,032 | 1,035 | 55,400 | 1,035 |
| 2021-09-02 | 1,032 | 1,037 | 1,021 | 1,037 | 56,800 | 1,037 |
| 2021-09-01 | 1,045 | 1,052 | 1,038 | 1,038 | 39,900 | 1,038 |
| 2021-08-31 | 1,047 | 1,053 | 1,033 | 1,049 | 75,000 | 1,049 |
| 2021-08-30 | 1,053 | 1,053 | 1,041 | 1,047 | 28,700 | 1,047 |
| 2021-08-27 | 1,041 | 1,049 | 1,031 | 1,042 | 36,300 | 1,042 |
| 2021-08-26 | 1,046 | 1,055 | 1,031 | 1,043 | 81,300 | 1,043 |
| 2021-08-25 | 1,017 | 1,049 | 1,017 | 1,046 | 165,600 | 1,046 |
| 2021-08-24 | 1,018 | 1,036 | 1,018 | 1,021 | 106,200 | 1,021 |
| 2021-08-23 | 1,015 | 1,038 | 1,015 | 1,018 | 192,800 | 1,018 |
| 2021-08-20 | 1,000 | 1,022 | 995 | 1,005 | 141,400 | 1,005 |
| 2021-08-19 | 977 | 1,005 | 977 | 992 | 78,100 | 992 |
| 2021-08-18 | 965 | 1,009 | 965 | 989 | 233,400 | 989 |
| 2021-08-17 | 994 | 997 | 950 | 966 | 246,300 | 966 |
| 2021-08-16 | 989 | 989 | 964 | 964 | 164,300 | 964 |
| 2021-08-13 | 988 | 989 | 980 | 989 | 44,100 | 989 |
| 2021-08-12 | 990 | 990 | 980 | 983 | 32,600 | 983 |
| 2021-08-11 | 975 | 990 | 975 | 990 | 41,200 | 990 |
| 2021-08-10 | 975 | 987 | 970 | 973 | 48,700 | 973 |
| 2021-08-06 | 979 | 988 | 969 | 970 | 50,400 | 970 |
| 2021-08-05 | 992 | 992 | 974 | 983 | 67,600 | 983 |
| 2021-08-04 | 984 | 992 | 982 | 992 | 48,000 | 992 |
| 2021-08-03 | 990 | 993 | 985 | 991 | 29,100 | 991 |
| 2021-08-02 | 999 | 999 | 988 | 990 | 38,300 | 990 |
| 2021-07-30 | 989 | 992 | 977 | 989 | 65,200 | 989 |
| 2021-07-29 | 1,002 | 1,002 | 987 | 995 | 42,200 | 995 |
| 2021-07-28 | 991 | 1,008 | 990 | 995 | 40,000 | 995 |
| 2021-07-27 | 1,005 | 1,006 | 989 | 1,002 | 61,700 | 1,002 |
| 2021-07-26 | 1,013 | 1,013 | 986 | 990 | 45,100 | 990 |
| 2021-07-21 | 999 | 1,014 | 988 | 992 | 63,700 | 992 |
| 2021-07-20 | 997 | 998 | 985 | 990 | 66,600 | 990 |
| 2021-07-19 | 996 | 999 | 986 | 999 | 93,300 | 999 |
| 2021-07-16 | 1,005 | 1,008 | 1,000 | 1,005 | 25,400 | 1,005 |
| 2021-07-15 | 1,010 | 1,011 | 996 | 1,010 | 58,800 | 1,010 |
| 2021-07-14 | 1,010 | 1,015 | 1,004 | 1,012 | 26,900 | 1,012 |
| 2021-07-13 | 1,014 | 1,024 | 1,014 | 1,018 | 76,600 | 1,018 |
| 2021-07-12 | 1,014 | 1,025 | 1,005 | 1,007 | 74,300 | 1,007 |
| 2021-07-09 | 984 | 1,014 | 979 | 1,010 | 113,700 | 1,010 |
| 2021-07-08 | 1,007 | 1,008 | 993 | 997 | 86,300 | 997 |
| 2021-07-07 | 1,015 | 1,024 | 1,002 | 1,003 | 42,500 | 1,003 |
| 2021-07-06 | 1,013 | 1,028 | 1,001 | 1,023 | 63,900 | 1,023 |
| 2021-07-05 | 1,025 | 1,032 | 1,013 | 1,013 | 72,800 | 1,013 |
| 2021-07-02 | 1,007 | 1,027 | 1,004 | 1,019 | 67,300 | 1,019 |
| 2021-07-01 | 1,001 | 1,009 | 992 | 1,009 | 67,600 | 1,009 |
| 2021-06-30 | 995 | 1,011 | 989 | 1,011 | 72,600 | 1,011 |
| 2021-06-29 | 1,009 | 1,014 | 982 | 982 | 251,800 | 982 |
| 2021-06-28 | 997 | 1,026 | 991 | 1,008 | 499,000 | 1,008 |
| 2021-06-25 | 1,021 | 1,031 | 1,017 | 1,027 | 86,200 | 1,027 |
| 2021-06-24 | 1,031 | 1,038 | 1,018 | 1,018 | 56,600 | 1,018 |
| 2021-06-23 | 1,019 | 1,042 | 1,019 | 1,038 | 53,000 | 1,038 |
| 2021-06-22 | 1,031 | 1,031 | 1,016 | 1,025 | 53,500 | 1,025 |
| 2021-06-21 | 1,026 | 1,028 | 1,012 | 1,015 | 68,200 | 1,015 |
| 2021-06-18 | 1,050 | 1,050 | 1,035 | 1,041 | 72,400 | 1,041 |
| 2021-06-17 | 1,050 | 1,055 | 1,037 | 1,053 | 87,200 | 1,053 |
| 2021-06-16 | 1,045 | 1,062 | 1,043 | 1,052 | 71,100 | 1,052 |
| 2021-06-15 | 1,036 | 1,058 | 1,027 | 1,053 | 65,200 | 1,053 |
| 2021-06-14 | 1,041 | 1,046 | 1,026 | 1,034 | 76,300 | 1,034 |
| 2021-06-11 | 1,058 | 1,058 | 1,040 | 1,041 | 78,000 | 1,041 |
| 2021-06-10 | 1,042 | 1,055 | 1,036 | 1,055 | 105,500 | 1,055 |
| 2021-06-09 | 1,030 | 1,056 | 1,030 | 1,050 | 111,600 | 1,050 |
| 2021-06-08 | 1,033 | 1,041 | 1,030 | 1,031 | 58,800 | 1,031 |
| 2021-06-07 | 1,040 | 1,045 | 1,034 | 1,037 | 50,500 | 1,037 |
| 2021-06-04 | 1,048 | 1,051 | 1,040 | 1,043 | 45,300 | 1,043 |
| 2021-06-03 | 1,056 | 1,063 | 1,045 | 1,048 | 54,300 | 1,048 |
| 2021-06-02 | 1,045 | 1,060 | 1,043 | 1,059 | 33,300 | 1,059 |
| 2021-06-01 | 1,049 | 1,051 | 1,034 | 1,044 | 56,500 | 1,044 |
| 2021-05-31 | 1,058 | 1,058 | 1,040 | 1,045 | 32,000 | 1,045 |
| 2021-05-28 | 1,040 | 1,063 | 1,040 | 1,060 | 62,800 | 1,060 |
| 2021-05-27 | 1,071 | 1,071 | 1,032 | 1,032 | 95,400 | 1,032 |
| 2021-05-26 | 1,103 | 1,103 | 1,065 | 1,071 | 71,700 | 1,071 |
| 2021-05-25 | 1,078 | 1,120 | 1,071 | 1,109 | 157,500 | 1,109 |
| 2021-05-24 | 1,055 | 1,080 | 1,052 | 1,076 | 86,700 | 1,076 |
| 2021-05-21 | 1,057 | 1,057 | 1,040 | 1,052 | 52,900 | 1,052 |
| 2021-05-20 | 1,022 | 1,054 | 1,022 | 1,052 | 72,200 | 1,052 |
| 2021-05-19 | 1,002 | 1,028 | 997 | 1,024 | 55,900 | 1,024 |
| 2021-05-18 | 994 | 1,018 | 988 | 1,015 | 55,100 | 1,015 |
| 2021-05-17 | 1,015 | 1,028 | 997 | 997 | 73,700 | 997 |
| 2021-05-14 | 987 | 1,014 | 966 | 1,000 | 97,600 | 1,000 |
| 2021-05-13 | 967 | 994 | 935 | 976 | 216,700 | 976 |
| 2021-05-12 | 999 | 1,031 | 959 | 970 | 400,200 | 970 |
| 2021-05-11 | 1,080 | 1,080 | 1,000 | 1,045 | 110,000 | 1,045 |
| 2021-05-10 | 1,065 | 1,081 | 1,065 | 1,068 | 39,000 | 1,068 |
| 2021-05-07 | 1,044 | 1,062 | 1,044 | 1,062 | 33,100 | 1,062 |
| 2021-05-06 | 1,040 | 1,063 | 1,037 | 1,044 | 53,500 | 1,044 |
| 2021-04-30 | 1,031 | 1,048 | 1,031 | 1,037 | 45,700 | 1,037 |
| 2021-04-28 | 1,051 | 1,053 | 1,025 | 1,039 | 93,900 | 1,039 |
| 2021-04-27 | 1,065 | 1,067 | 1,053 | 1,053 | 43,000 | 1,053 |
| 2021-04-26 | 1,079 | 1,079 | 1,058 | 1,061 | 58,400 | 1,061 |
| 2021-04-23 | 1,052 | 1,078 | 1,052 | 1,053 | 47,100 | 1,053 |
| 2021-04-22 | 1,060 | 1,089 | 1,060 | 1,070 | 74,900 | 1,070 |
| 2021-04-21 | 1,080 | 1,080 | 1,057 | 1,058 | 115,600 | 1,058 |
| 2021-04-20 | 1,111 | 1,111 | 1,095 | 1,095 | 47,100 | 1,095 |
| 2021-04-19 | 1,117 | 1,119 | 1,110 | 1,112 | 51,900 | 1,112 |
| 2021-04-16 | 1,140 | 1,141 | 1,120 | 1,123 | 51,100 | 1,123 |
| 2021-04-15 | 1,126 | 1,139 | 1,116 | 1,139 | 38,800 | 1,139 |
| 2021-04-14 | 1,131 | 1,135 | 1,119 | 1,122 | 37,000 | 1,122 |
| 2021-04-13 | 1,130 | 1,154 | 1,130 | 1,136 | 38,600 | 1,136 |
| 2021-04-12 | 1,124 | 1,137 | 1,116 | 1,132 | 42,800 | 1,132 |
| 2021-04-09 | 1,110 | 1,124 | 1,107 | 1,116 | 53,100 | 1,116 |
| 2021-04-08 | 1,134 | 1,134 | 1,107 | 1,110 | 65,200 | 1,110 |
| 2021-04-07 | 1,152 | 1,155 | 1,128 | 1,135 | 53,500 | 1,135 |
| 2021-04-06 | 1,169 | 1,169 | 1,132 | 1,145 | 50,200 | 1,145 |
| 2021-04-05 | 1,150 | 1,171 | 1,147 | 1,163 | 50,300 | 1,163 |
| 2021-04-02 | 1,155 | 1,164 | 1,146 | 1,149 | 40,200 | 1,149 |
| 2021-04-01 | 1,165 | 1,169 | 1,150 | 1,153 | 44,400 | 1,153 |
| 2021-03-31 | 1,141 | 1,165 | 1,141 | 1,159 | 49,300 | 1,159 |
| 2021-03-30 | 1,136 | 1,169 | 1,136 | 1,159 | 51,700 | 1,159 |
| 2021-03-29 | 1,164 | 1,164 | 1,124 | 1,135 | 104,700 | 1,135 |
| 2021-03-26 | 1,155 | 1,160 | 1,146 | 1,154 | 32,600 | 1,154 |
| 2021-03-25 | 1,121 | 1,148 | 1,121 | 1,142 | 41,900 | 1,142 |
| 2021-03-24 | 1,126 | 1,141 | 1,121 | 1,133 | 82,900 | 1,133 |
| 2021-03-23 | 1,197 | 1,201 | 1,150 | 1,152 | 117,000 | 1,152 |
| 2021-03-22 | 1,210 | 1,216 | 1,192 | 1,203 | 46,600 | 1,203 |
| 2021-03-19 | 1,200 | 1,222 | 1,189 | 1,222 | 65,700 | 1,222 |
| 2021-03-18 | 1,224 | 1,224 | 1,210 | 1,218 | 44,100 | 1,218 |
| 2021-03-17 | 1,225 | 1,237 | 1,211 | 1,224 | 58,900 | 1,224 |
| 2021-03-16 | 1,194 | 1,228 | 1,191 | 1,226 | 75,300 | 1,226 |
| 2021-03-15 | 1,182 | 1,209 | 1,181 | 1,193 | 60,400 | 1,193 |
| 2021-03-12 | 1,179 | 1,192 | 1,173 | 1,188 | 51,900 | 1,188 |
| 2021-03-11 | 1,180 | 1,192 | 1,176 | 1,190 | 45,900 | 1,190 |
| 2021-03-10 | 1,174 | 1,188 | 1,150 | 1,182 | 76,600 | 1,182 |
| 2021-03-09 | 1,139 | 1,178 | 1,134 | 1,174 | 115,100 | 1,174 |
| 2021-03-08 | 1,120 | 1,146 | 1,102 | 1,112 | 163,100 | 1,112 |
| 2021-03-05 | 1,097 | 1,103 | 1,060 | 1,101 | 70,100 | 1,101 |
| 2021-03-04 | 1,106 | 1,108 | 1,077 | 1,097 | 61,300 | 1,097 |
| 2021-03-03 | 1,110 | 1,128 | 1,104 | 1,109 | 34,000 | 1,109 |
| 2021-03-02 | 1,135 | 1,138 | 1,105 | 1,112 | 64,200 | 1,112 |
| 2021-03-01 | 1,104 | 1,136 | 1,096 | 1,135 | 70,900 | 1,135 |
| 2021-02-26 | 1,115 | 1,116 | 1,090 | 1,091 | 84,900 | 1,091 |
| 2021-02-25 | 1,138 | 1,152 | 1,127 | 1,127 | 39,200 | 1,127 |
| 2021-02-24 | 1,164 | 1,164 | 1,118 | 1,120 | 97,100 | 1,120 |
| 2021-02-22 | 1,136 | 1,173 | 1,136 | 1,170 | 67,200 | 1,170 |
| 2021-02-19 | 1,123 | 1,142 | 1,116 | 1,136 | 83,900 | 1,136 |
| 2021-02-18 | 1,179 | 1,179 | 1,132 | 1,137 | 122,400 | 1,137 |
| 2021-02-17 | 1,163 | 1,189 | 1,160 | 1,163 | 100,500 | 1,163 |
| 2021-02-16 | 1,180 | 1,204 | 1,163 | 1,163 | 132,900 | 1,163 |
| 2021-02-15 | 1,180 | 1,190 | 1,151 | 1,163 | 206,600 | 1,163 |
| 2021-02-12 | 1,210 | 1,212 | 1,162 | 1,162 | 288,400 | 1,162 |
| 2021-02-10 | 1,205 | 1,230 | 1,198 | 1,222 | 87,300 | 1,222 |
| 2021-02-09 | 1,215 | 1,217 | 1,193 | 1,214 | 129,500 | 1,214 |
| 2021-02-08 | 1,236 | 1,256 | 1,227 | 1,241 | 99,900 | 1,241 |
| 2021-02-05 | 1,218 | 1,243 | 1,217 | 1,243 | 55,800 | 1,243 |
| 2021-02-04 | 1,207 | 1,243 | 1,207 | 1,225 | 51,500 | 1,225 |
| 2021-02-03 | 1,213 | 1,224 | 1,200 | 1,214 | 43,700 | 1,214 |
| 2021-02-02 | 1,185 | 1,218 | 1,177 | 1,216 | 63,500 | 1,216 |
| 2021-02-01 | 1,185 | 1,196 | 1,168 | 1,185 | 42,000 | 1,185 |
| 2021-01-29 | 1,180 | 1,190 | 1,169 | 1,184 | 69,100 | 1,184 |
| 2021-01-28 | 1,156 | 1,188 | 1,151 | 1,180 | 62,800 | 1,180 |
| 2021-01-27 | 1,196 | 1,199 | 1,173 | 1,177 | 31,300 | 1,177 |
| 2021-01-26 | 1,214 | 1,214 | 1,180 | 1,201 | 59,600 | 1,201 |
| 2021-01-25 | 1,248 | 1,248 | 1,217 | 1,218 | 37,700 | 1,218 |
| 2021-01-22 | 1,253 | 1,256 | 1,230 | 1,249 | 64,800 | 1,249 |
| 2021-01-21 | 1,250 | 1,266 | 1,241 | 1,260 | 43,600 | 1,260 |
| 2021-01-20 | 1,265 | 1,274 | 1,243 | 1,253 | 53,000 | 1,253 |
| 2021-01-19 | 1,246 | 1,272 | 1,246 | 1,261 | 59,000 | 1,261 |
| 2021-01-18 | 1,249 | 1,250 | 1,223 | 1,246 | 52,400 | 1,246 |
| 2021-01-15 | 1,233 | 1,259 | 1,225 | 1,246 | 54,000 | 1,246 |
| 2021-01-14 | 1,230 | 1,262 | 1,217 | 1,231 | 114,000 | 1,231 |
| 2021-01-13 | 1,218 | 1,236 | 1,215 | 1,231 | 68,400 | 1,231 |
| 2021-01-12 | 1,218 | 1,231 | 1,206 | 1,210 | 57,900 | 1,210 |
| 2021-01-08 | 1,219 | 1,219 | 1,194 | 1,211 | 47,000 | 1,211 |
| 2021-01-07 | 1,186 | 1,213 | 1,183 | 1,198 | 73,900 | 1,198 |
| 2021-01-06 | 1,153 | 1,182 | 1,150 | 1,182 | 54,700 | 1,182 |
| 2021-01-05 | 1,139 | 1,154 | 1,122 | 1,143 | 67,800 | 1,143 |
| 2021-01-04 | 1,159 | 1,165 | 1,124 | 1,131 | 66,600 | 1,131 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-03-29]1株→2株 [2015-06-26]1株→5株
