7745 (株)A&Dホロンホールディングス 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 | 1,238 | 1,264 | 1,223 | 1,263 | 128,300 | 1,263 |
| 2021-12-29 | 1,228 | 1,250 | 1,210 | 1,239 | 162,000 | 1,239 |
| 2021-12-28 | 1,251 | 1,251 | 1,212 | 1,229 | 170,000 | 1,229 |
| 2021-12-27 | 1,236 | 1,247 | 1,217 | 1,231 | 144,200 | 1,231 |
| 2021-12-24 | 1,231 | 1,258 | 1,229 | 1,239 | 317,600 | 1,239 |
| 2021-12-23 | 1,164 | 1,226 | 1,156 | 1,217 | 332,900 | 1,217 |
| 2021-12-22 | 1,158 | 1,173 | 1,153 | 1,156 | 89,200 | 1,156 |
| 2021-12-21 | 1,145 | 1,155 | 1,110 | 1,154 | 163,800 | 1,154 |
| 2021-12-20 | 1,158 | 1,166 | 1,116 | 1,120 | 153,300 | 1,120 |
| 2021-12-17 | 1,200 | 1,200 | 1,156 | 1,162 | 201,200 | 1,162 |
| 2021-12-16 | 1,221 | 1,231 | 1,188 | 1,207 | 190,900 | 1,207 |
| 2021-12-15 | 1,185 | 1,208 | 1,171 | 1,187 | 183,300 | 1,187 |
| 2021-12-14 | 1,250 | 1,259 | 1,197 | 1,213 | 207,800 | 1,213 |
| 2021-12-13 | 1,239 | 1,262 | 1,237 | 1,256 | 228,600 | 1,256 |
| 2021-12-10 | 1,244 | 1,253 | 1,209 | 1,218 | 233,100 | 1,218 |
| 2021-12-09 | 1,238 | 1,250 | 1,208 | 1,240 | 292,500 | 1,240 |
| 2021-12-08 | 1,220 | 1,238 | 1,207 | 1,227 | 292,000 | 1,227 |
| 2021-12-07 | 1,146 | 1,199 | 1,146 | 1,192 | 284,200 | 1,192 |
| 2021-12-06 | 1,104 | 1,149 | 1,089 | 1,140 | 298,000 | 1,140 |
| 2021-12-03 | 1,083 | 1,098 | 1,054 | 1,098 | 183,200 | 1,098 |
| 2021-12-02 | 1,080 | 1,118 | 1,068 | 1,080 | 247,200 | 1,080 |
| 2021-12-01 | 1,115 | 1,115 | 1,021 | 1,086 | 642,500 | 1,086 |
| 2021-11-30 | 1,294 | 1,321 | 1,115 | 1,118 | 773,500 | 1,118 |
| 2021-11-29 | 1,280 | 1,306 | 1,260 | 1,264 | 174,100 | 1,264 |
| 2021-11-26 | 1,316 | 1,322 | 1,286 | 1,321 | 125,100 | 1,321 |
| 2021-11-25 | 1,355 | 1,360 | 1,329 | 1,340 | 109,400 | 1,340 |
| 2021-11-24 | 1,344 | 1,377 | 1,332 | 1,364 | 108,700 | 1,364 |
| 2021-11-22 | 1,327 | 1,359 | 1,315 | 1,356 | 88,700 | 1,356 |
| 2021-11-19 | 1,328 | 1,351 | 1,321 | 1,336 | 110,200 | 1,336 |
| 2021-11-18 | 1,350 | 1,375 | 1,320 | 1,330 | 242,300 | 1,330 |
| 2021-11-17 | 1,379 | 1,384 | 1,330 | 1,352 | 192,900 | 1,352 |
| 2021-11-16 | 1,363 | 1,396 | 1,316 | 1,387 | 305,800 | 1,387 |
| 2021-11-15 | 1,369 | 1,387 | 1,331 | 1,363 | 318,800 | 1,363 |
| 2021-11-12 | 1,381 | 1,413 | 1,360 | 1,369 | 450,700 | 1,369 |
| 2021-11-11 | 1,338 | 1,414 | 1,290 | 1,395 | 1,306,200 | 1,395 |
| 2021-11-10 | 1,258 | 1,326 | 1,255 | 1,326 | 1,297,500 | 1,326 |
| 2021-11-09 | 1,057 | 1,073 | 1,026 | 1,026 | 129,100 | 1,026 |
| 2021-11-08 | 1,070 | 1,070 | 1,043 | 1,052 | 77,200 | 1,052 |
| 2021-11-05 | 1,075 | 1,075 | 1,053 | 1,063 | 74,900 | 1,063 |
| 2021-11-04 | 1,045 | 1,070 | 1,043 | 1,070 | 195,700 | 1,070 |
| 2021-11-02 | 1,032 | 1,053 | 1,028 | 1,035 | 58,500 | 1,035 |
| 2021-11-01 | 1,019 | 1,036 | 1,008 | 1,032 | 77,700 | 1,032 |
| 2021-10-29 | 1,018 | 1,024 | 1,009 | 1,011 | 58,300 | 1,011 |
| 2021-10-28 | 1,021 | 1,032 | 1,013 | 1,018 | 189,800 | 1,018 |
| 2021-10-27 | 1,035 | 1,037 | 1,016 | 1,025 | 41,100 | 1,025 |
| 2021-10-26 | 1,023 | 1,043 | 1,021 | 1,041 | 55,500 | 1,041 |
| 2021-10-25 | 1,022 | 1,025 | 1,011 | 1,013 | 42,300 | 1,013 |
| 2021-10-22 | 1,022 | 1,036 | 1,013 | 1,019 | 68,900 | 1,019 |
| 2021-10-21 | 1,044 | 1,053 | 1,023 | 1,026 | 91,300 | 1,026 |
| 2021-10-20 | 1,047 | 1,056 | 1,032 | 1,037 | 105,800 | 1,037 |
| 2021-10-19 | 1,035 | 1,051 | 1,027 | 1,039 | 65,900 | 1,039 |
| 2021-10-18 | 1,020 | 1,037 | 1,015 | 1,033 | 89,700 | 1,033 |
| 2021-10-15 | 998 | 1,019 | 998 | 1,017 | 115,400 | 1,017 |
| 2021-10-14 | 979 | 990 | 974 | 986 | 54,900 | 986 |
| 2021-10-13 | 996 | 1,001 | 978 | 979 | 72,600 | 979 |
| 2021-10-12 | 1,004 | 1,006 | 995 | 996 | 49,500 | 996 |
| 2021-10-11 | 1,011 | 1,012 | 994 | 1,011 | 47,200 | 1,011 |
| 2021-10-08 | 1,004 | 1,025 | 1,002 | 1,008 | 94,900 | 1,008 |
| 2021-10-07 | 980 | 1,000 | 979 | 979 | 71,400 | 979 |
| 2021-10-06 | 986 | 1,014 | 966 | 975 | 89,200 | 975 |
| 2021-10-05 | 976 | 993 | 958 | 980 | 113,300 | 980 |
| 2021-10-04 | 1,025 | 1,025 | 982 | 991 | 116,400 | 991 |
| 2021-10-01 | 1,037 | 1,052 | 1,004 | 1,018 | 185,100 | 1,018 |
| 2021-09-30 | 1,062 | 1,065 | 1,046 | 1,054 | 75,700 | 1,054 |
| 2021-09-29 | 1,050 | 1,061 | 1,043 | 1,060 | 69,500 | 1,060 |
| 2021-09-28 | 1,088 | 1,088 | 1,061 | 1,087 | 70,400 | 1,087 |
| 2021-09-27 | 1,096 | 1,102 | 1,078 | 1,082 | 78,000 | 1,082 |
| 2021-09-24 | 1,069 | 1,095 | 1,058 | 1,090 | 93,200 | 1,090 |
| 2021-09-22 | 1,064 | 1,064 | 1,035 | 1,044 | 103,600 | 1,044 |
| 2021-09-21 | 1,056 | 1,071 | 1,052 | 1,061 | 79,700 | 1,061 |
| 2021-09-17 | 1,083 | 1,097 | 1,079 | 1,097 | 57,300 | 1,097 |
| 2021-09-16 | 1,111 | 1,113 | 1,065 | 1,080 | 136,200 | 1,080 |
| 2021-09-15 | 1,132 | 1,133 | 1,111 | 1,112 | 72,900 | 1,112 |
| 2021-09-14 | 1,133 | 1,147 | 1,115 | 1,145 | 112,100 | 1,145 |
| 2021-09-13 | 1,106 | 1,136 | 1,105 | 1,129 | 96,500 | 1,129 |
| 2021-09-10 | 1,082 | 1,116 | 1,067 | 1,116 | 179,000 | 1,116 |
| 2021-09-09 | 1,096 | 1,102 | 1,073 | 1,082 | 207,400 | 1,082 |
| 2021-09-08 | 1,126 | 1,126 | 1,097 | 1,118 | 146,400 | 1,118 |
| 2021-09-07 | 1,172 | 1,177 | 1,118 | 1,133 | 188,300 | 1,133 |
| 2021-09-06 | 1,160 | 1,171 | 1,141 | 1,158 | 112,200 | 1,158 |
| 2021-09-03 | 1,109 | 1,149 | 1,101 | 1,141 | 144,000 | 1,141 |
| 2021-09-02 | 1,110 | 1,122 | 1,085 | 1,099 | 123,400 | 1,099 |
| 2021-09-01 | 1,118 | 1,126 | 1,108 | 1,109 | 75,200 | 1,109 |
| 2021-08-31 | 1,065 | 1,127 | 1,065 | 1,120 | 151,500 | 1,120 |
| 2021-08-30 | 1,060 | 1,077 | 1,052 | 1,070 | 104,700 | 1,070 |
| 2021-08-27 | 1,032 | 1,051 | 1,030 | 1,050 | 41,700 | 1,050 |
| 2021-08-26 | 1,043 | 1,049 | 1,036 | 1,040 | 61,400 | 1,040 |
| 2021-08-25 | 1,053 | 1,056 | 1,040 | 1,043 | 89,500 | 1,043 |
| 2021-08-24 | 1,019 | 1,055 | 1,017 | 1,053 | 120,500 | 1,053 |
| 2021-08-23 | 973 | 1,009 | 973 | 1,008 | 103,700 | 1,008 |
| 2021-08-20 | 981 | 992 | 963 | 970 | 144,900 | 970 |
| 2021-08-19 | 1,002 | 1,007 | 988 | 989 | 112,100 | 989 |
| 2021-08-18 | 1,020 | 1,025 | 1,006 | 1,014 | 86,800 | 1,014 |
| 2021-08-17 | 1,049 | 1,054 | 1,027 | 1,031 | 84,800 | 1,031 |
| 2021-08-16 | 1,072 | 1,072 | 1,038 | 1,049 | 98,400 | 1,049 |
| 2021-08-13 | 1,088 | 1,088 | 1,063 | 1,084 | 70,900 | 1,084 |
| 2021-08-12 | 1,078 | 1,103 | 1,070 | 1,089 | 101,400 | 1,089 |
| 2021-08-11 | 1,052 | 1,083 | 1,051 | 1,079 | 146,600 | 1,079 |
| 2021-08-10 | 1,076 | 1,083 | 1,052 | 1,052 | 241,300 | 1,052 |
| 2021-08-06 | 1,070 | 1,117 | 1,066 | 1,089 | 631,700 | 1,089 |
| 2021-08-05 | 994 | 1,002 | 982 | 994 | 106,000 | 994 |
| 2021-08-04 | 1,001 | 1,003 | 987 | 998 | 95,400 | 998 |
| 2021-08-03 | 1,001 | 1,016 | 998 | 1,006 | 65,200 | 1,006 |
| 2021-08-02 | 996 | 1,013 | 996 | 1,007 | 134,400 | 1,007 |
| 2021-07-30 | 990 | 1,010 | 984 | 984 | 92,500 | 984 |
| 2021-07-29 | 982 | 996 | 977 | 992 | 57,500 | 992 |
| 2021-07-28 | 973 | 982 | 967 | 978 | 63,400 | 978 |
| 2021-07-27 | 975 | 985 | 974 | 980 | 69,100 | 980 |
| 2021-07-26 | 983 | 983 | 969 | 975 | 85,200 | 975 |
| 2021-07-21 | 966 | 972 | 954 | 956 | 84,800 | 956 |
| 2021-07-20 | 960 | 971 | 945 | 945 | 99,100 | 945 |
| 2021-07-19 | 987 | 987 | 963 | 975 | 133,300 | 975 |
| 2021-07-16 | 988 | 1,005 | 981 | 994 | 62,500 | 994 |
| 2021-07-15 | 1,004 | 1,010 | 991 | 993 | 98,000 | 993 |
| 2021-07-14 | 1,000 | 1,013 | 995 | 1,006 | 137,200 | 1,006 |
| 2021-07-13 | 988 | 1,010 | 986 | 1,009 | 110,300 | 1,009 |
| 2021-07-12 | 1,002 | 1,005 | 987 | 991 | 164,100 | 991 |
| 2021-07-09 | 951 | 978 | 947 | 973 | 128,700 | 973 |
| 2021-07-08 | 991 | 995 | 969 | 970 | 158,900 | 970 |
| 2021-07-07 | 1,006 | 1,011 | 989 | 991 | 132,500 | 991 |
| 2021-07-06 | 1,012 | 1,022 | 1,009 | 1,013 | 41,000 | 1,013 |
| 2021-07-05 | 1,014 | 1,023 | 1,006 | 1,011 | 54,800 | 1,011 |
| 2021-07-02 | 995 | 1,015 | 989 | 1,014 | 87,200 | 1,014 |
| 2021-07-01 | 1,003 | 1,005 | 990 | 995 | 98,600 | 995 |
| 2021-06-30 | 1,013 | 1,016 | 1,001 | 1,001 | 86,600 | 1,001 |
| 2021-06-29 | 1,015 | 1,015 | 998 | 1,005 | 87,500 | 1,005 |
| 2021-06-28 | 1,024 | 1,029 | 1,011 | 1,019 | 77,600 | 1,019 |
| 2021-06-25 | 1,022 | 1,027 | 1,011 | 1,021 | 72,700 | 1,021 |
| 2021-06-24 | 1,008 | 1,014 | 1,001 | 1,003 | 63,400 | 1,003 |
| 2021-06-23 | 1,026 | 1,033 | 1,003 | 1,008 | 88,300 | 1,008 |
| 2021-06-22 | 1,023 | 1,033 | 1,010 | 1,031 | 82,600 | 1,031 |
| 2021-06-21 | 1,004 | 1,027 | 991 | 996 | 224,100 | 996 |
| 2021-06-18 | 1,076 | 1,076 | 1,033 | 1,034 | 130,400 | 1,034 |
| 2021-06-17 | 1,088 | 1,088 | 1,052 | 1,070 | 142,800 | 1,070 |
| 2021-06-16 | 1,075 | 1,109 | 1,073 | 1,091 | 226,600 | 1,091 |
| 2021-06-15 | 1,049 | 1,079 | 1,049 | 1,072 | 186,200 | 1,072 |
| 2021-06-14 | 1,039 | 1,045 | 1,025 | 1,039 | 83,400 | 1,039 |
| 2021-06-11 | 1,043 | 1,043 | 1,026 | 1,034 | 97,100 | 1,034 |
| 2021-06-10 | 1,054 | 1,054 | 1,026 | 1,043 | 108,000 | 1,043 |
| 2021-06-09 | 1,068 | 1,073 | 1,052 | 1,054 | 116,800 | 1,054 |
| 2021-06-08 | 1,051 | 1,086 | 1,051 | 1,058 | 181,100 | 1,058 |
| 2021-06-07 | 1,048 | 1,057 | 1,040 | 1,044 | 137,100 | 1,044 |
| 2021-06-04 | 1,039 | 1,049 | 1,031 | 1,036 | 192,700 | 1,036 |
| 2021-06-03 | 1,036 | 1,054 | 1,036 | 1,045 | 175,900 | 1,045 |
| 2021-06-02 | 1,040 | 1,045 | 1,031 | 1,036 | 180,700 | 1,036 |
| 2021-06-01 | 1,037 | 1,040 | 1,023 | 1,033 | 123,100 | 1,033 |
| 2021-05-31 | 1,039 | 1,044 | 1,018 | 1,037 | 142,800 | 1,037 |
| 2021-05-28 | 1,020 | 1,039 | 1,005 | 1,039 | 163,900 | 1,039 |
| 2021-05-27 | 1,003 | 1,018 | 1,002 | 1,008 | 94,100 | 1,008 |
| 2021-05-26 | 1,028 | 1,028 | 1,009 | 1,012 | 86,800 | 1,012 |
| 2021-05-25 | 1,042 | 1,047 | 1,026 | 1,033 | 115,200 | 1,033 |
| 2021-05-24 | 1,027 | 1,038 | 1,015 | 1,032 | 127,000 | 1,032 |
| 2021-05-21 | 1,019 | 1,042 | 1,018 | 1,027 | 123,000 | 1,027 |
| 2021-05-20 | 1,000 | 1,031 | 1,000 | 1,023 | 137,600 | 1,023 |
| 2021-05-19 | 1,002 | 1,028 | 996 | 1,003 | 150,900 | 1,003 |
| 2021-05-18 | 1,017 | 1,033 | 997 | 1,014 | 172,000 | 1,014 |
| 2021-05-17 | 1,018 | 1,022 | 995 | 1,004 | 196,900 | 1,004 |
| 2021-05-14 | 1,009 | 1,026 | 997 | 1,013 | 298,600 | 1,013 |
| 2021-05-13 | 1,007 | 1,033 | 982 | 988 | 494,000 | 988 |
| 2021-05-12 | 1,088 | 1,088 | 1,020 | 1,030 | 951,500 | 1,030 |
| 2021-05-11 | 1,350 | 1,353 | 1,297 | 1,298 | 212,100 | 1,298 |
| 2021-05-10 | 1,335 | 1,359 | 1,332 | 1,355 | 110,100 | 1,355 |
| 2021-05-07 | 1,310 | 1,335 | 1,292 | 1,321 | 121,600 | 1,321 |
| 2021-05-06 | 1,299 | 1,319 | 1,285 | 1,309 | 149,000 | 1,309 |
| 2021-04-30 | 1,301 | 1,317 | 1,291 | 1,294 | 187,300 | 1,294 |
| 2021-04-28 | 1,317 | 1,324 | 1,294 | 1,313 | 248,000 | 1,313 |
| 2021-04-27 | 1,343 | 1,344 | 1,305 | 1,321 | 209,900 | 1,321 |
| 2021-04-26 | 1,395 | 1,402 | 1,342 | 1,349 | 214,200 | 1,349 |
| 2021-04-23 | 1,398 | 1,424 | 1,382 | 1,385 | 100,400 | 1,385 |
| 2021-04-22 | 1,377 | 1,414 | 1,355 | 1,414 | 196,600 | 1,414 |
| 2021-04-21 | 1,388 | 1,411 | 1,334 | 1,347 | 294,600 | 1,347 |
| 2021-04-20 | 1,412 | 1,438 | 1,387 | 1,430 | 193,300 | 1,430 |
| 2021-04-19 | 1,379 | 1,440 | 1,373 | 1,431 | 326,700 | 1,431 |
| 2021-04-16 | 1,350 | 1,373 | 1,328 | 1,369 | 99,700 | 1,369 |
| 2021-04-15 | 1,358 | 1,358 | 1,327 | 1,347 | 117,100 | 1,347 |
| 2021-04-14 | 1,370 | 1,378 | 1,352 | 1,363 | 103,800 | 1,363 |
| 2021-04-13 | 1,382 | 1,385 | 1,360 | 1,377 | 123,600 | 1,377 |
| 2021-04-12 | 1,399 | 1,413 | 1,374 | 1,387 | 146,800 | 1,387 |
| 2021-04-09 | 1,385 | 1,397 | 1,362 | 1,390 | 158,800 | 1,390 |
| 2021-04-08 | 1,385 | 1,396 | 1,364 | 1,381 | 183,900 | 1,381 |
| 2021-04-07 | 1,345 | 1,378 | 1,314 | 1,376 | 190,000 | 1,376 |
| 2021-04-06 | 1,380 | 1,380 | 1,324 | 1,347 | 233,400 | 1,347 |
| 2021-04-05 | 1,333 | 1,374 | 1,317 | 1,368 | 327,800 | 1,368 |
| 2021-04-02 | 1,265 | 1,313 | 1,257 | 1,308 | 197,500 | 1,308 |
| 2021-04-01 | 1,254 | 1,266 | 1,231 | 1,248 | 121,900 | 1,248 |
| 2021-03-31 | 1,229 | 1,260 | 1,224 | 1,244 | 100,300 | 1,244 |
| 2021-03-30 | 1,205 | 1,235 | 1,204 | 1,231 | 71,900 | 1,231 |
| 2021-03-29 | 1,244 | 1,249 | 1,216 | 1,231 | 110,900 | 1,231 |
| 2021-03-26 | 1,225 | 1,242 | 1,216 | 1,237 | 82,300 | 1,237 |
| 2021-03-25 | 1,201 | 1,215 | 1,188 | 1,198 | 127,800 | 1,198 |
| 2021-03-24 | 1,230 | 1,248 | 1,192 | 1,192 | 234,500 | 1,192 |
| 2021-03-23 | 1,330 | 1,330 | 1,258 | 1,258 | 211,800 | 1,258 |
| 2021-03-22 | 1,345 | 1,356 | 1,319 | 1,325 | 136,200 | 1,325 |
| 2021-03-19 | 1,299 | 1,344 | 1,288 | 1,344 | 309,400 | 1,344 |
| 2021-03-18 | 1,285 | 1,287 | 1,254 | 1,287 | 142,900 | 1,287 |
| 2021-03-17 | 1,244 | 1,278 | 1,240 | 1,272 | 190,400 | 1,272 |
| 2021-03-16 | 1,221 | 1,239 | 1,216 | 1,239 | 115,600 | 1,239 |
| 2021-03-15 | 1,239 | 1,239 | 1,205 | 1,221 | 121,000 | 1,221 |
| 2021-03-12 | 1,215 | 1,230 | 1,205 | 1,227 | 168,300 | 1,227 |
| 2021-03-11 | 1,206 | 1,212 | 1,186 | 1,208 | 87,600 | 1,208 |
| 2021-03-10 | 1,196 | 1,214 | 1,173 | 1,206 | 177,300 | 1,206 |
| 2021-03-09 | 1,173 | 1,188 | 1,145 | 1,185 | 174,400 | 1,185 |
| 2021-03-08 | 1,190 | 1,194 | 1,153 | 1,160 | 180,800 | 1,160 |
| 2021-03-05 | 1,160 | 1,165 | 1,121 | 1,155 | 240,000 | 1,155 |
| 2021-03-04 | 1,158 | 1,186 | 1,150 | 1,177 | 143,100 | 1,177 |
| 2021-03-03 | 1,185 | 1,212 | 1,174 | 1,180 | 98,200 | 1,180 |
| 2021-03-02 | 1,209 | 1,213 | 1,147 | 1,177 | 157,500 | 1,177 |
| 2021-03-01 | 1,167 | 1,186 | 1,150 | 1,181 | 276,400 | 1,181 |
| 2021-02-26 | 1,161 | 1,178 | 1,139 | 1,143 | 240,900 | 1,143 |
| 2021-02-25 | 1,197 | 1,207 | 1,191 | 1,191 | 197,400 | 1,191 |
| 2021-02-24 | 1,214 | 1,215 | 1,175 | 1,175 | 225,000 | 1,175 |
| 2021-02-22 | 1,237 | 1,240 | 1,206 | 1,223 | 183,400 | 1,223 |
| 2021-02-19 | 1,212 | 1,234 | 1,210 | 1,224 | 240,200 | 1,224 |
| 2021-02-18 | 1,280 | 1,286 | 1,220 | 1,226 | 289,900 | 1,226 |
| 2021-02-17 | 1,283 | 1,302 | 1,261 | 1,289 | 238,200 | 1,289 |
| 2021-02-16 | 1,305 | 1,326 | 1,281 | 1,294 | 278,700 | 1,294 |
| 2021-02-15 | 1,394 | 1,394 | 1,290 | 1,297 | 567,400 | 1,297 |
| 2021-02-12 | 1,445 | 1,445 | 1,361 | 1,367 | 415,900 | 1,367 |
| 2021-02-10 | 1,375 | 1,451 | 1,357 | 1,438 | 569,000 | 1,438 |
| 2021-02-09 | 1,320 | 1,384 | 1,291 | 1,376 | 511,800 | 1,376 |
| 2021-02-08 | 1,386 | 1,423 | 1,310 | 1,322 | 1,006,500 | 1,322 |
| 2021-02-05 | 1,264 | 1,264 | 1,217 | 1,236 | 333,900 | 1,236 |
| 2021-02-04 | 1,251 | 1,269 | 1,233 | 1,255 | 298,700 | 1,255 |
| 2021-02-03 | 1,244 | 1,254 | 1,230 | 1,246 | 308,900 | 1,246 |
| 2021-02-02 | 1,200 | 1,218 | 1,169 | 1,215 | 234,800 | 1,215 |
| 2021-02-01 | 1,158 | 1,215 | 1,157 | 1,201 | 264,300 | 1,201 |
| 2021-01-29 | 1,217 | 1,220 | 1,163 | 1,166 | 314,800 | 1,166 |
| 2021-01-28 | 1,188 | 1,229 | 1,186 | 1,195 | 395,400 | 1,195 |
| 2021-01-27 | 1,240 | 1,258 | 1,233 | 1,240 | 215,500 | 1,240 |
| 2021-01-26 | 1,280 | 1,285 | 1,228 | 1,228 | 499,000 | 1,228 |
| 2021-01-25 | 1,285 | 1,313 | 1,273 | 1,296 | 319,400 | 1,296 |
| 2021-01-22 | 1,364 | 1,378 | 1,287 | 1,289 | 557,500 | 1,289 |
| 2021-01-21 | 1,401 | 1,426 | 1,377 | 1,388 | 287,500 | 1,388 |
| 2021-01-20 | 1,368 | 1,415 | 1,345 | 1,389 | 300,100 | 1,389 |
| 2021-01-19 | 1,397 | 1,397 | 1,351 | 1,362 | 266,400 | 1,362 |
| 2021-01-18 | 1,331 | 1,420 | 1,322 | 1,387 | 328,100 | 1,387 |
| 2021-01-15 | 1,380 | 1,380 | 1,331 | 1,346 | 354,600 | 1,346 |
| 2021-01-14 | 1,444 | 1,467 | 1,363 | 1,377 | 547,300 | 1,377 |
| 2021-01-13 | 1,343 | 1,421 | 1,327 | 1,411 | 428,300 | 1,411 |
| 2021-01-12 | 1,332 | 1,359 | 1,308 | 1,343 | 359,600 | 1,343 |
| 2021-01-08 | 1,263 | 1,327 | 1,250 | 1,327 | 566,800 | 1,327 |
| 2021-01-07 | 1,257 | 1,269 | 1,228 | 1,238 | 277,900 | 1,238 |
| 2021-01-06 | 1,265 | 1,286 | 1,241 | 1,257 | 274,600 | 1,257 |
| 2021-01-05 | 1,280 | 1,288 | 1,237 | 1,272 | 371,800 | 1,272 |
| 2021-01-04 | 1,311 | 1,329 | 1,260 | 1,300 | 422,900 | 1,300 |
分割・併合履歴 ： [2004-09-27]1株→2株