3467 アグレ都市デザイン(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 | 1,551 | 1,570 | 1,527 | 1,568 | 15,300 | 1,568 |
| 2021-12-29 | 1,500 | 1,569 | 1,483 | 1,564 | 41,900 | 1,564 |
| 2021-12-28 | 1,460 | 1,498 | 1,444 | 1,491 | 23,900 | 1,491 |
| 2021-12-27 | 1,490 | 1,490 | 1,455 | 1,457 | 14,400 | 1,457 |
| 2021-12-24 | 1,491 | 1,491 | 1,432 | 1,487 | 93,800 | 1,487 |
| 2021-12-23 | 1,533 | 1,533 | 1,484 | 1,489 | 46,100 | 1,489 |
| 2021-12-22 | 1,505 | 1,553 | 1,483 | 1,520 | 32,100 | 1,520 |
| 2021-12-21 | 1,506 | 1,510 | 1,440 | 1,484 | 53,400 | 1,484 |
| 2021-12-20 | 1,508 | 1,520 | 1,473 | 1,476 | 42,000 | 1,476 |
| 2021-12-17 | 1,555 | 1,560 | 1,501 | 1,526 | 37,200 | 1,526 |
| 2021-12-16 | 1,625 | 1,638 | 1,559 | 1,564 | 24,600 | 1,564 |
| 2021-12-15 | 1,554 | 1,607 | 1,542 | 1,572 | 53,600 | 1,572 |
| 2021-12-14 | 1,576 | 1,580 | 1,526 | 1,555 | 49,600 | 1,555 |
| 2021-12-13 | 1,690 | 1,715 | 1,572 | 1,583 | 69,900 | 1,583 |
| 2021-12-10 | 1,736 | 1,736 | 1,682 | 1,685 | 45,900 | 1,685 |
| 2021-12-09 | 1,780 | 1,780 | 1,733 | 1,741 | 28,500 | 1,741 |
| 2021-12-08 | 1,805 | 1,842 | 1,755 | 1,794 | 64,500 | 1,794 |
| 2021-12-07 | 1,710 | 1,783 | 1,672 | 1,783 | 54,500 | 1,783 |
| 2021-12-06 | 1,729 | 1,729 | 1,637 | 1,648 | 50,100 | 1,648 |
| 2021-12-03 | 1,630 | 1,735 | 1,630 | 1,731 | 51,000 | 1,731 |
| 2021-12-02 | 1,652 | 1,683 | 1,595 | 1,608 | 56,500 | 1,608 |
| 2021-12-01 | 1,673 | 1,712 | 1,613 | 1,692 | 55,500 | 1,692 |
| 2021-11-30 | 1,759 | 1,773 | 1,694 | 1,698 | 49,700 | 1,698 |
| 2021-11-29 | 1,730 | 1,775 | 1,680 | 1,719 | 66,500 | 1,719 |
| 2021-11-26 | 1,815 | 1,848 | 1,763 | 1,805 | 47,200 | 1,805 |
| 2021-11-25 | 1,948 | 1,948 | 1,783 | 1,816 | 80,700 | 1,816 |
| 2021-11-24 | 1,919 | 1,958 | 1,875 | 1,910 | 126,000 | 1,910 |
| 2021-11-22 | 1,709 | 1,886 | 1,703 | 1,885 | 182,600 | 1,885 |
| 2021-11-19 | 1,693 | 1,722 | 1,631 | 1,670 | 40,100 | 1,670 |
| 2021-11-18 | 1,631 | 1,740 | 1,631 | 1,684 | 61,600 | 1,684 |
| 2021-11-17 | 1,626 | 1,641 | 1,587 | 1,622 | 32,400 | 1,622 |
| 2021-11-16 | 1,518 | 1,621 | 1,511 | 1,611 | 47,300 | 1,611 |
| 2021-11-15 | 1,480 | 1,588 | 1,473 | 1,510 | 59,600 | 1,510 |
| 2021-11-12 | 1,522 | 1,525 | 1,473 | 1,476 | 30,100 | 1,476 |
| 2021-11-11 | 1,506 | 1,544 | 1,502 | 1,514 | 20,300 | 1,514 |
| 2021-11-10 | 1,494 | 1,519 | 1,471 | 1,505 | 26,100 | 1,505 |
| 2021-11-09 | 1,537 | 1,560 | 1,495 | 1,495 | 42,600 | 1,495 |
| 2021-11-08 | 1,593 | 1,638 | 1,545 | 1,545 | 39,700 | 1,545 |
| 2021-11-05 | 1,626 | 1,659 | 1,570 | 1,593 | 55,500 | 1,593 |
| 2021-11-04 | 1,699 | 1,699 | 1,556 | 1,684 | 110,300 | 1,684 |
| 2021-11-02 | 1,490 | 1,676 | 1,465 | 1,623 | 258,100 | 1,623 |
| 2021-11-01 | 1,349 | 1,416 | 1,339 | 1,400 | 53,300 | 1,400 |
| 2021-10-29 | 1,349 | 1,357 | 1,330 | 1,349 | 19,200 | 1,349 |
| 2021-10-28 | 1,365 | 1,365 | 1,321 | 1,336 | 51,800 | 1,336 |
| 2021-10-27 | 1,369 | 1,376 | 1,343 | 1,365 | 14,100 | 1,365 |
| 2021-10-26 | 1,335 | 1,369 | 1,327 | 1,369 | 16,300 | 1,369 |
| 2021-10-25 | 1,324 | 1,348 | 1,321 | 1,328 | 9,700 | 1,328 |
| 2021-10-22 | 1,324 | 1,348 | 1,321 | 1,334 | 10,200 | 1,334 |
| 2021-10-21 | 1,375 | 1,375 | 1,325 | 1,328 | 22,600 | 1,328 |
| 2021-10-20 | 1,414 | 1,414 | 1,368 | 1,376 | 25,500 | 1,376 |
| 2021-10-19 | 1,382 | 1,416 | 1,382 | 1,410 | 26,300 | 1,410 |
| 2021-10-18 | 1,347 | 1,400 | 1,333 | 1,396 | 22,000 | 1,396 |
| 2021-10-15 | 1,360 | 1,360 | 1,334 | 1,345 | 23,700 | 1,345 |
| 2021-10-14 | 1,334 | 1,368 | 1,321 | 1,365 | 25,800 | 1,365 |
| 2021-10-13 | 1,379 | 1,380 | 1,320 | 1,341 | 52,500 | 1,341 |
| 2021-10-12 | 1,430 | 1,430 | 1,373 | 1,386 | 35,100 | 1,386 |
| 2021-10-11 | 1,400 | 1,440 | 1,385 | 1,418 | 41,800 | 1,418 |
| 2021-10-08 | 1,447 | 1,448 | 1,359 | 1,383 | 97,400 | 1,383 |
| 2021-10-07 | 1,347 | 1,429 | 1,330 | 1,417 | 98,800 | 1,417 |
| 2021-10-06 | 1,269 | 1,338 | 1,269 | 1,322 | 81,000 | 1,322 |
| 2021-10-05 | 1,226 | 1,272 | 1,214 | 1,269 | 32,600 | 1,269 |
| 2021-10-04 | 1,281 | 1,281 | 1,223 | 1,249 | 38,700 | 1,249 |
| 2021-10-01 | 1,270 | 1,270 | 1,191 | 1,251 | 64,600 | 1,251 |
| 2021-09-30 | 1,248 | 1,315 | 1,243 | 1,267 | 65,000 | 1,267 |
| 2021-09-29 | 1,204 | 1,236 | 1,200 | 1,230 | 36,400 | 1,230 |
| 2021-09-28 | 1,234 | 1,246 | 1,203 | 1,222 | 51,800 | 1,222 |
| 2021-09-27 | 1,191 | 1,237 | 1,189 | 1,230 | 102,700 | 1,230 |
| 2021-09-24 | 1,180 | 1,198 | 1,166 | 1,180 | 63,800 | 1,180 |
| 2021-09-22 | 1,201 | 1,211 | 1,155 | 1,171 | 94,100 | 1,171 |
| 2021-09-21 | 1,200 | 1,224 | 1,126 | 1,181 | 301,300 | 1,181 |
| 2021-09-17 | 1,049 | 1,077 | 1,049 | 1,077 | 28,100 | 1,077 |
| 2021-09-16 | 1,061 | 1,061 | 1,025 | 1,040 | 34,400 | 1,040 |
| 2021-09-15 | 1,067 | 1,073 | 1,061 | 1,066 | 11,800 | 1,066 |
| 2021-09-14 | 1,095 | 1,095 | 1,065 | 1,079 | 19,000 | 1,079 |
| 2021-09-13 | 1,050 | 1,065 | 1,042 | 1,065 | 21,700 | 1,065 |
| 2021-09-10 | 1,031 | 1,050 | 1,031 | 1,050 | 24,500 | 1,050 |
| 2021-09-09 | 1,027 | 1,036 | 1,027 | 1,029 | 9,000 | 1,029 |
| 2021-09-08 | 1,029 | 1,030 | 1,022 | 1,029 | 12,400 | 1,029 |
| 2021-09-07 | 1,024 | 1,028 | 1,018 | 1,025 | 14,000 | 1,025 |
| 2021-09-06 | 1,026 | 1,026 | 1,014 | 1,020 | 12,300 | 1,020 |
| 2021-09-03 | 1,012 | 1,017 | 1,007 | 1,010 | 8,800 | 1,010 |
| 2021-09-02 | 1,002 | 1,013 | 1,000 | 1,013 | 13,300 | 1,013 |
| 2021-09-01 | 995 | 1,000 | 994 | 1,000 | 4,800 | 1,000 |
| 2021-08-31 | 1,002 | 1,004 | 995 | 996 | 12,000 | 996 |
| 2021-08-30 | 1,000 | 1,000 | 994 | 996 | 6,300 | 996 |
| 2021-08-27 | 994 | 994 | 986 | 993 | 7,400 | 993 |
| 2021-08-26 | 991 | 996 | 985 | 993 | 7,600 | 993 |
| 2021-08-25 | 996 | 999 | 990 | 990 | 5,500 | 990 |
| 2021-08-24 | 984 | 999 | 984 | 996 | 16,200 | 996 |
| 2021-08-23 | 977 | 989 | 971 | 987 | 14,800 | 987 |
| 2021-08-20 | 989 | 989 | 966 | 969 | 27,600 | 969 |
| 2021-08-19 | 992 | 1,002 | 986 | 986 | 10,800 | 986 |
| 2021-08-18 | 993 | 999 | 989 | 995 | 11,200 | 995 |
| 2021-08-17 | 1,000 | 1,000 | 992 | 993 | 11,200 | 993 |
| 2021-08-16 | 1,004 | 1,004 | 990 | 995 | 11,100 | 995 |
| 2021-08-13 | 994 | 1,009 | 991 | 1,000 | 13,300 | 1,000 |
| 2021-08-12 | 1,000 | 1,000 | 988 | 992 | 18,200 | 992 |
| 2021-08-11 | 999 | 999 | 989 | 998 | 11,900 | 998 |
| 2021-08-10 | 1,005 | 1,005 | 993 | 994 | 11,400 | 994 |
| 2021-08-06 | 1,005 | 1,005 | 991 | 992 | 11,000 | 992 |
| 2021-08-05 | 997 | 1,000 | 988 | 990 | 18,200 | 990 |
| 2021-08-04 | 1,012 | 1,017 | 998 | 1,001 | 28,200 | 1,001 |
| 2021-08-03 | 1,021 | 1,044 | 1,006 | 1,017 | 72,700 | 1,017 |
| 2021-08-02 | 1,015 | 1,055 | 1,015 | 1,055 | 62,300 | 1,055 |
| 2021-07-30 | 1,005 | 1,006 | 995 | 1,002 | 10,200 | 1,002 |
| 2021-07-29 | 1,011 | 1,011 | 998 | 1,005 | 5,000 | 1,005 |
| 2021-07-28 | 1,013 | 1,025 | 996 | 1,005 | 18,400 | 1,005 |
| 2021-07-27 | 1,005 | 1,014 | 1,000 | 1,014 | 10,300 | 1,014 |
| 2021-07-26 | 1,000 | 1,003 | 992 | 1,001 | 12,000 | 1,001 |
| 2021-07-21 | 979 | 991 | 974 | 983 | 11,000 | 983 |
| 2021-07-20 | 960 | 977 | 955 | 972 | 19,100 | 972 |
| 2021-07-19 | 990 | 995 | 969 | 970 | 20,100 | 970 |
| 2021-07-16 | 990 | 994 | 984 | 986 | 7,600 | 986 |
| 2021-07-15 | 1,002 | 1,002 | 990 | 991 | 9,900 | 991 |
| 2021-07-14 | 1,015 | 1,015 | 992 | 996 | 18,900 | 996 |
| 2021-07-13 | 1,000 | 1,015 | 996 | 1,011 | 10,100 | 1,011 |
| 2021-07-12 | 992 | 1,000 | 992 | 1,000 | 8,300 | 1,000 |
| 2021-07-09 | 988 | 997 | 964 | 988 | 47,200 | 988 |
| 2021-07-08 | 1,015 | 1,015 | 994 | 994 | 23,000 | 994 |
| 2021-07-07 | 1,012 | 1,029 | 1,012 | 1,015 | 9,600 | 1,015 |
| 2021-07-06 | 1,004 | 1,023 | 1,004 | 1,020 | 15,300 | 1,020 |
| 2021-07-05 | 1,018 | 1,018 | 1,000 | 1,001 | 17,000 | 1,001 |
| 2021-07-02 | 1,015 | 1,020 | 1,003 | 1,019 | 12,800 | 1,019 |
| 2021-07-01 | 1,015 | 1,015 | 1,002 | 1,008 | 6,300 | 1,008 |
| 2021-06-30 | 995 | 1,015 | 995 | 1,015 | 10,100 | 1,015 |
| 2021-06-29 | 1,002 | 1,012 | 992 | 998 | 15,500 | 998 |
| 2021-06-28 | 1,010 | 1,010 | 990 | 1,002 | 32,500 | 1,002 |
| 2021-06-25 | 1,029 | 1,029 | 997 | 1,013 | 32,300 | 1,013 |
| 2021-06-24 | 1,041 | 1,046 | 1,025 | 1,026 | 16,100 | 1,026 |
| 2021-06-23 | 1,044 | 1,056 | 1,038 | 1,046 | 12,800 | 1,046 |
| 2021-06-22 | 1,037 | 1,042 | 1,022 | 1,042 | 19,600 | 1,042 |
| 2021-06-21 | 1,038 | 1,038 | 1,014 | 1,016 | 43,500 | 1,016 |
| 2021-06-18 | 1,052 | 1,058 | 1,037 | 1,050 | 22,600 | 1,050 |
| 2021-06-17 | 1,038 | 1,053 | 1,032 | 1,051 | 18,900 | 1,051 |
| 2021-06-16 | 1,058 | 1,058 | 1,036 | 1,038 | 10,600 | 1,038 |
| 2021-06-15 | 1,062 | 1,062 | 1,044 | 1,044 | 18,400 | 1,044 |
| 2021-06-14 | 1,043 | 1,068 | 1,031 | 1,058 | 23,700 | 1,058 |
| 2021-06-11 | 1,090 | 1,091 | 1,034 | 1,035 | 56,400 | 1,035 |
| 2021-06-10 | 1,124 | 1,133 | 1,087 | 1,088 | 52,300 | 1,088 |
| 2021-06-09 | 1,072 | 1,127 | 1,072 | 1,116 | 82,800 | 1,116 |
| 2021-06-08 | 1,043 | 1,065 | 1,036 | 1,063 | 39,200 | 1,063 |
| 2021-06-07 | 1,002 | 1,042 | 1,002 | 1,042 | 54,000 | 1,042 |
| 2021-06-04 | 1,007 | 1,011 | 997 | 997 | 11,200 | 997 |
| 2021-06-03 | 1,012 | 1,020 | 1,001 | 1,007 | 14,800 | 1,007 |
| 2021-06-02 | 980 | 1,012 | 980 | 1,012 | 16,600 | 1,012 |
| 2021-06-01 | 982 | 990 | 965 | 972 | 32,800 | 972 |
| 2021-05-31 | 984 | 994 | 981 | 989 | 11,600 | 989 |
| 2021-05-28 | 980 | 989 | 974 | 989 | 19,700 | 989 |
| 2021-05-27 | 980 | 988 | 975 | 976 | 19,300 | 976 |
| 2021-05-26 | 1,006 | 1,009 | 990 | 990 | 21,600 | 990 |
| 2021-05-25 | 1,029 | 1,029 | 1,004 | 1,007 | 14,800 | 1,007 |
| 2021-05-24 | 1,028 | 1,037 | 1,013 | 1,020 | 16,600 | 1,020 |
| 2021-05-21 | 1,044 | 1,056 | 1,025 | 1,030 | 40,300 | 1,030 |
| 2021-05-20 | 1,012 | 1,038 | 1,011 | 1,038 | 23,800 | 1,038 |
| 2021-05-19 | 1,002 | 1,019 | 996 | 1,008 | 24,300 | 1,008 |
| 2021-05-18 | 992 | 1,017 | 992 | 1,009 | 26,500 | 1,009 |
| 2021-05-17 | 995 | 995 | 977 | 992 | 22,500 | 992 |
| 2021-05-14 | 971 | 989 | 964 | 968 | 18,800 | 968 |
| 2021-05-13 | 955 | 996 | 955 | 962 | 30,700 | 962 |
| 2021-05-12 | 980 | 985 | 955 | 970 | 27,300 | 970 |
| 2021-05-11 | 1,002 | 1,003 | 981 | 981 | 31,800 | 981 |
| 2021-05-10 | 1,003 | 1,015 | 1,001 | 1,009 | 22,900 | 1,009 |
| 2021-05-07 | 1,036 | 1,036 | 993 | 1,000 | 73,200 | 1,000 |
| 2021-05-06 | 970 | 1,048 | 970 | 1,036 | 78,100 | 1,036 |
| 2021-04-30 | 955 | 972 | 952 | 953 | 18,700 | 953 |
| 2021-04-28 | 962 | 970 | 960 | 960 | 15,600 | 960 |
| 2021-04-27 | 977 | 983 | 965 | 967 | 8,300 | 967 |
| 2021-04-26 | 967 | 995 | 966 | 986 | 20,300 | 986 |
| 2021-04-23 | 975 | 991 | 967 | 967 | 18,600 | 967 |
| 2021-04-22 | 1,002 | 1,007 | 980 | 990 | 29,100 | 990 |
| 2021-04-21 | 1,004 | 1,024 | 988 | 999 | 33,400 | 999 |
| 2021-04-20 | 1,008 | 1,030 | 1,002 | 1,022 | 20,100 | 1,022 |
| 2021-04-19 | 1,013 | 1,028 | 1,001 | 1,028 | 26,500 | 1,028 |
| 2021-04-16 | 1,040 | 1,042 | 1,011 | 1,018 | 24,200 | 1,018 |
| 2021-04-15 | 1,005 | 1,050 | 1,003 | 1,050 | 30,300 | 1,050 |
| 2021-04-14 | 1,028 | 1,030 | 995 | 1,011 | 19,000 | 1,011 |
| 2021-04-13 | 986 | 1,028 | 986 | 1,020 | 22,600 | 1,020 |
| 2021-04-12 | 994 | 1,006 | 986 | 994 | 21,000 | 994 |
| 2021-04-09 | 1,009 | 1,016 | 980 | 999 | 52,000 | 999 |
| 2021-04-08 | 1,051 | 1,051 | 1,003 | 1,009 | 31,400 | 1,009 |
| 2021-04-07 | 1,050 | 1,075 | 1,042 | 1,055 | 17,600 | 1,055 |
| 2021-04-06 | 1,080 | 1,081 | 1,030 | 1,052 | 34,700 | 1,052 |
| 2021-04-05 | 1,025 | 1,064 | 1,021 | 1,064 | 38,900 | 1,064 |
| 2021-04-02 | 1,063 | 1,063 | 1,014 | 1,017 | 51,300 | 1,017 |
| 2021-04-01 | 1,100 | 1,100 | 1,056 | 1,065 | 42,400 | 1,065 |
| 2021-03-31 | 1,057 | 1,116 | 1,034 | 1,106 | 51,000 | 1,106 |
| 2021-03-30 | 1,066 | 1,084 | 1,006 | 1,060 | 80,100 | 1,060 |
| 2021-03-29 | 1,167 | 1,167 | 1,112 | 1,123 | 66,900 | 1,123 |
| 2021-03-26 | 1,148 | 1,168 | 1,133 | 1,167 | 39,900 | 1,167 |
| 2021-03-25 | 1,128 | 1,141 | 1,112 | 1,140 | 34,900 | 1,140 |
| 2021-03-24 | 1,155 | 1,155 | 1,107 | 1,134 | 48,100 | 1,134 |
| 2021-03-23 | 1,212 | 1,212 | 1,165 | 1,172 | 48,200 | 1,172 |
| 2021-03-22 | 1,182 | 1,235 | 1,174 | 1,193 | 107,100 | 1,193 |
| 2021-03-19 | 1,126 | 1,189 | 1,125 | 1,182 | 70,400 | 1,182 |
| 2021-03-18 | 1,179 | 1,179 | 1,121 | 1,143 | 73,900 | 1,143 |
| 2021-03-17 | 1,072 | 1,179 | 1,056 | 1,159 | 121,000 | 1,159 |
| 2021-03-16 | 1,247 | 1,265 | 1,072 | 1,082 | 443,700 | 1,082 |
| 2021-03-15 | 1,067 | 1,067 | 1,067 | 1,067 | 25,500 | 1,067 |
| 2021-03-12 | 907 | 928 | 907 | 917 | 32,400 | 917 |
| 2021-03-11 | 892 | 914 | 882 | 907 | 28,300 | 907 |
| 2021-03-10 | 916 | 916 | 878 | 897 | 59,500 | 897 |
| 2021-03-09 | 920 | 925 | 876 | 916 | 77,900 | 916 |
| 2021-03-08 | 905 | 953 | 902 | 927 | 100,900 | 927 |
| 2021-03-05 | 860 | 898 | 836 | 892 | 86,100 | 892 |
| 2021-03-04 | 816 | 870 | 813 | 862 | 95,200 | 862 |
| 2021-03-03 | 778 | 793 | 777 | 793 | 13,800 | 793 |
| 2021-03-02 | 780 | 782 | 776 | 778 | 9,000 | 778 |
| 2021-03-01 | 775 | 778 | 770 | 778 | 10,600 | 778 |
| 2021-02-26 | 766 | 785 | 762 | 771 | 27,200 | 771 |
| 2021-02-25 | 781 | 789 | 771 | 776 | 15,800 | 776 |
| 2021-02-24 | 766 | 780 | 765 | 780 | 22,500 | 780 |
| 2021-02-22 | 750 | 765 | 750 | 765 | 20,000 | 765 |
| 2021-02-19 | 765 | 765 | 746 | 751 | 62,500 | 751 |
| 2021-02-18 | 778 | 788 | 770 | 770 | 15,000 | 770 |
| 2021-02-17 | 776 | 780 | 770 | 776 | 25,100 | 776 |
| 2021-02-16 | 785 | 789 | 780 | 780 | 26,900 | 780 |
| 2021-02-15 | 771 | 785 | 771 | 782 | 28,400 | 782 |
| 2021-02-12 | 777 | 777 | 767 | 772 | 11,800 | 772 |
| 2021-02-10 | 770 | 770 | 757 | 767 | 15,000 | 767 |
| 2021-02-09 | 778 | 778 | 770 | 772 | 18,700 | 772 |
| 2021-02-08 | 789 | 801 | 782 | 783 | 38,500 | 783 |
| 2021-02-05 | 770 | 785 | 761 | 785 | 34,300 | 785 |
| 2021-02-04 | 756 | 765 | 750 | 765 | 24,200 | 765 |
| 2021-02-03 | 768 | 769 | 738 | 756 | 44,400 | 756 |
| 2021-02-02 | 800 | 808 | 760 | 765 | 116,900 | 765 |
| 2021-02-01 | 685 | 710 | 683 | 710 | 25,900 | 710 |
| 2021-01-29 | 690 | 694 | 680 | 683 | 14,900 | 683 |
| 2021-01-28 | 674 | 684 | 670 | 684 | 32,700 | 684 |
| 2021-01-27 | 683 | 683 | 675 | 676 | 10,800 | 676 |
| 2021-01-26 | 686 | 686 | 678 | 679 | 10,100 | 679 |
| 2021-01-25 | 683 | 684 | 676 | 683 | 17,400 | 683 |
| 2021-01-22 | 674 | 675 | 668 | 670 | 11,100 | 670 |
| 2021-01-21 | 668 | 677 | 666 | 676 | 14,600 | 676 |
| 2021-01-20 | 662 | 664 | 657 | 663 | 15,600 | 663 |
| 2021-01-19 | 657 | 662 | 652 | 655 | 20,700 | 655 |
| 2021-01-18 | 666 | 671 | 659 | 660 | 10,800 | 660 |
| 2021-01-15 | 684 | 686 | 663 | 666 | 38,500 | 666 |
| 2021-01-14 | 681 | 684 | 678 | 678 | 12,200 | 678 |
| 2021-01-13 | 671 | 683 | 671 | 680 | 10,600 | 680 |
| 2021-01-12 | 665 | 679 | 665 | 670 | 21,500 | 670 |
| 2021-01-08 | 674 | 680 | 667 | 675 | 37,600 | 675 |
| 2021-01-07 | 656 | 669 | 654 | 656 | 17,100 | 656 |
| 2021-01-06 | 655 | 656 | 652 | 652 | 7,100 | 652 |
| 2021-01-05 | 646 | 658 | 646 | 649 | 8,200 | 649 |
| 2021-01-04 | 650 | 655 | 647 | 650 | 12,600 | 650 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-09-28]1株→3株
