8795 (株)T&D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 | 1,472 | 1,480 | 1,467 | 1,472 | 1,178,400 | 1,472 |
| 2021-12-29 | 1,484 | 1,492 | 1,467 | 1,476 | 1,371,900 | 1,476 |
| 2021-12-28 | 1,480 | 1,496 | 1,473 | 1,480 | 1,539,600 | 1,480 |
| 2021-12-27 | 1,468 | 1,476 | 1,461 | 1,466 | 1,205,900 | 1,466 |
| 2021-12-24 | 1,473 | 1,476 | 1,442 | 1,460 | 1,540,400 | 1,460 |
| 2021-12-23 | 1,435 | 1,465 | 1,429 | 1,463 | 1,954,300 | 1,463 |
| 2021-12-22 | 1,425 | 1,434 | 1,419 | 1,431 | 1,606,200 | 1,431 |
| 2021-12-21 | 1,443 | 1,444 | 1,422 | 1,425 | 3,173,600 | 1,425 |
| 2021-12-20 | 1,445 | 1,453 | 1,416 | 1,425 | 2,382,300 | 1,425 |
| 2021-12-17 | 1,508 | 1,511 | 1,469 | 1,471 | 3,422,100 | 1,471 |
| 2021-12-16 | 1,496 | 1,510 | 1,478 | 1,494 | 2,809,400 | 1,494 |
| 2021-12-15 | 1,487 | 1,504 | 1,480 | 1,483 | 2,269,200 | 1,483 |
| 2021-12-14 | 1,471 | 1,502 | 1,470 | 1,483 | 2,942,100 | 1,483 |
| 2021-12-13 | 1,478 | 1,497 | 1,474 | 1,477 | 3,295,400 | 1,477 |
| 2021-12-10 | 1,466 | 1,476 | 1,453 | 1,454 | 3,532,300 | 1,454 |
| 2021-12-09 | 1,438 | 1,454 | 1,436 | 1,442 | 2,335,800 | 1,442 |
| 2021-12-08 | 1,432 | 1,448 | 1,432 | 1,438 | 2,951,600 | 1,438 |
| 2021-12-07 | 1,396 | 1,423 | 1,393 | 1,420 | 3,692,600 | 1,420 |
| 2021-12-06 | 1,376 | 1,403 | 1,368 | 1,386 | 3,233,700 | 1,386 |
| 2021-12-03 | 1,335 | 1,378 | 1,334 | 1,376 | 4,677,300 | 1,376 |
| 2021-12-02 | 1,310 | 1,330 | 1,306 | 1,326 | 4,045,800 | 1,326 |
| 2021-12-01 | 1,339 | 1,345 | 1,306 | 1,327 | 5,235,000 | 1,327 |
| 2021-11-30 | 1,370 | 1,386 | 1,337 | 1,342 | 9,090,700 | 1,342 |
| 2021-11-29 | 1,372 | 1,381 | 1,356 | 1,362 | 4,290,800 | 1,362 |
| 2021-11-26 | 1,437 | 1,439 | 1,397 | 1,413 | 4,217,300 | 1,413 |
| 2021-11-25 | 1,439 | 1,453 | 1,432 | 1,441 | 3,417,300 | 1,441 |
| 2021-11-24 | 1,435 | 1,454 | 1,419 | 1,429 | 3,533,900 | 1,429 |
| 2021-11-22 | 1,390 | 1,425 | 1,383 | 1,421 | 2,982,600 | 1,421 |
| 2021-11-19 | 1,415 | 1,420 | 1,373 | 1,414 | 5,572,700 | 1,414 |
| 2021-11-18 | 1,450 | 1,453 | 1,411 | 1,425 | 4,398,500 | 1,425 |
| 2021-11-17 | 1,489 | 1,489 | 1,452 | 1,462 | 4,422,200 | 1,462 |
| 2021-11-16 | 1,453 | 1,495 | 1,452 | 1,478 | 4,719,300 | 1,478 |
| 2021-11-15 | 1,478 | 1,510 | 1,418 | 1,441 | 7,154,500 | 1,441 |
| 2021-11-12 | 1,411 | 1,445 | 1,411 | 1,439 | 2,919,800 | 1,439 |
| 2021-11-11 | 1,410 | 1,428 | 1,400 | 1,411 | 3,265,100 | 1,411 |
| 2021-11-10 | 1,424 | 1,432 | 1,393 | 1,396 | 2,216,100 | 1,396 |
| 2021-11-09 | 1,441 | 1,461 | 1,413 | 1,415 | 2,087,500 | 1,415 |
| 2021-11-08 | 1,433 | 1,446 | 1,421 | 1,439 | 3,005,800 | 1,439 |
| 2021-11-05 | 1,432 | 1,433 | 1,413 | 1,418 | 2,382,100 | 1,418 |
| 2021-11-04 | 1,456 | 1,458 | 1,431 | 1,448 | 3,153,600 | 1,448 |
| 2021-11-02 | 1,478 | 1,478 | 1,428 | 1,431 | 3,014,800 | 1,431 |
| 2021-11-01 | 1,482 | 1,495 | 1,468 | 1,480 | 2,290,200 | 1,480 |
| 2021-10-29 | 1,477 | 1,481 | 1,449 | 1,462 | 2,304,400 | 1,462 |
| 2021-10-28 | 1,478 | 1,478 | 1,434 | 1,468 | 10,324,500 | 1,468 |
| 2021-10-27 | 1,513 | 1,518 | 1,494 | 1,514 | 2,506,800 | 1,514 |
| 2021-10-26 | 1,495 | 1,524 | 1,485 | 1,511 | 2,853,000 | 1,511 |
| 2021-10-25 | 1,500 | 1,513 | 1,493 | 1,497 | 2,338,600 | 1,497 |
| 2021-10-22 | 1,511 | 1,525 | 1,502 | 1,518 | 1,575,100 | 1,518 |
| 2021-10-21 | 1,529 | 1,543 | 1,514 | 1,519 | 1,631,500 | 1,519 |
| 2021-10-20 | 1,533 | 1,551 | 1,526 | 1,537 | 1,864,300 | 1,537 |
| 2021-10-19 | 1,514 | 1,526 | 1,504 | 1,518 | 1,579,900 | 1,518 |
| 2021-10-18 | 1,541 | 1,541 | 1,510 | 1,527 | 1,522,800 | 1,527 |
| 2021-10-15 | 1,528 | 1,544 | 1,520 | 1,534 | 2,192,300 | 1,534 |
| 2021-10-14 | 1,520 | 1,524 | 1,477 | 1,511 | 3,729,800 | 1,511 |
| 2021-10-13 | 1,555 | 1,557 | 1,534 | 1,542 | 1,690,300 | 1,542 |
| 2021-10-12 | 1,577 | 1,584 | 1,550 | 1,564 | 2,006,000 | 1,564 |
| 2021-10-11 | 1,570 | 1,600 | 1,566 | 1,584 | 2,337,900 | 1,584 |
| 2021-10-08 | 1,562 | 1,576 | 1,538 | 1,547 | 3,480,300 | 1,547 |
| 2021-10-07 | 1,583 | 1,586 | 1,547 | 1,560 | 3,160,800 | 1,560 |
| 2021-10-06 | 1,575 | 1,604 | 1,558 | 1,585 | 3,360,600 | 1,585 |
| 2021-10-05 | 1,579 | 1,591 | 1,552 | 1,563 | 2,937,500 | 1,563 |
| 2021-10-04 | 1,541 | 1,563 | 1,534 | 1,539 | 2,389,200 | 1,539 |
| 2021-10-01 | 1,513 | 1,566 | 1,500 | 1,527 | 3,187,400 | 1,527 |
| 2021-09-30 | 1,578 | 1,591 | 1,547 | 1,549 | 3,340,300 | 1,549 |
| 2021-09-29 | 1,580 | 1,591 | 1,555 | 1,582 | 3,078,500 | 1,582 |
| 2021-09-28 | 1,625 | 1,637 | 1,605 | 1,624 | 2,431,400 | 1,624 |
| 2021-09-27 | 1,619 | 1,624 | 1,605 | 1,615 | 2,991,500 | 1,615 |
| 2021-09-24 | 1,600 | 1,617 | 1,588 | 1,596 | 4,366,300 | 1,596 |
| 2021-09-22 | 1,539 | 1,555 | 1,523 | 1,538 | 1,951,300 | 1,538 |
| 2021-09-21 | 1,511 | 1,552 | 1,490 | 1,540 | 4,035,300 | 1,540 |
| 2021-09-17 | 1,572 | 1,594 | 1,558 | 1,585 | 7,694,100 | 1,585 |
| 2021-09-16 | 1,512 | 1,554 | 1,507 | 1,532 | 3,907,800 | 1,532 |
| 2021-09-15 | 1,487 | 1,501 | 1,473 | 1,497 | 3,479,400 | 1,497 |
| 2021-09-14 | 1,490 | 1,527 | 1,486 | 1,523 | 2,808,700 | 1,523 |
| 2021-09-13 | 1,448 | 1,480 | 1,438 | 1,479 | 2,117,400 | 1,479 |
| 2021-09-10 | 1,434 | 1,460 | 1,433 | 1,452 | 2,749,800 | 1,452 |
| 2021-09-09 | 1,456 | 1,461 | 1,434 | 1,441 | 2,734,600 | 1,441 |
| 2021-09-08 | 1,428 | 1,485 | 1,428 | 1,482 | 3,120,700 | 1,482 |
| 2021-09-07 | 1,435 | 1,441 | 1,419 | 1,430 | 1,643,800 | 1,430 |
| 2021-09-06 | 1,435 | 1,442 | 1,418 | 1,428 | 2,026,500 | 1,428 |
| 2021-09-03 | 1,392 | 1,430 | 1,391 | 1,418 | 3,449,000 | 1,418 |
| 2021-09-02 | 1,373 | 1,384 | 1,359 | 1,383 | 2,158,700 | 1,383 |
| 2021-09-01 | 1,345 | 1,380 | 1,335 | 1,375 | 3,095,300 | 1,375 |
| 2021-08-31 | 1,342 | 1,343 | 1,317 | 1,335 | 4,727,900 | 1,335 |
| 2021-08-30 | 1,384 | 1,391 | 1,358 | 1,379 | 2,370,700 | 1,379 |
| 2021-08-27 | 1,372 | 1,380 | 1,363 | 1,379 | 1,814,800 | 1,379 |
| 2021-08-26 | 1,378 | 1,388 | 1,373 | 1,379 | 1,690,500 | 1,379 |
| 2021-08-25 | 1,363 | 1,374 | 1,359 | 1,368 | 1,758,400 | 1,368 |
| 2021-08-24 | 1,345 | 1,375 | 1,345 | 1,355 | 1,797,800 | 1,355 |
| 2021-08-23 | 1,331 | 1,360 | 1,329 | 1,344 | 1,651,600 | 1,344 |
| 2021-08-20 | 1,338 | 1,350 | 1,312 | 1,315 | 2,354,400 | 1,315 |
| 2021-08-19 | 1,386 | 1,394 | 1,352 | 1,352 | 2,207,400 | 1,352 |
| 2021-08-18 | 1,415 | 1,419 | 1,402 | 1,402 | 939,800 | 1,402 |
| 2021-08-17 | 1,417 | 1,433 | 1,414 | 1,416 | 1,936,500 | 1,416 |
| 2021-08-16 | 1,423 | 1,427 | 1,410 | 1,416 | 2,095,700 | 1,416 |
| 2021-08-13 | 1,442 | 1,449 | 1,430 | 1,437 | 1,428,200 | 1,437 |
| 2021-08-12 | 1,480 | 1,494 | 1,439 | 1,441 | 2,443,100 | 1,441 |
| 2021-08-11 | 1,429 | 1,482 | 1,421 | 1,473 | 4,010,500 | 1,473 |
| 2021-08-10 | 1,455 | 1,483 | 1,442 | 1,459 | 2,219,700 | 1,459 |
| 2021-08-06 | 1,431 | 1,444 | 1,419 | 1,437 | 1,520,400 | 1,437 |
| 2021-08-05 | 1,395 | 1,431 | 1,395 | 1,426 | 1,750,800 | 1,426 |
| 2021-08-04 | 1,390 | 1,398 | 1,385 | 1,396 | 1,471,800 | 1,396 |
| 2021-08-03 | 1,410 | 1,421 | 1,391 | 1,404 | 1,555,500 | 1,404 |
| 2021-08-02 | 1,408 | 1,440 | 1,405 | 1,431 | 1,537,700 | 1,431 |
| 2021-07-30 | 1,403 | 1,423 | 1,397 | 1,398 | 1,738,200 | 1,398 |
| 2021-07-29 | 1,403 | 1,419 | 1,403 | 1,408 | 1,307,900 | 1,408 |
| 2021-07-28 | 1,404 | 1,425 | 1,401 | 1,409 | 1,278,900 | 1,409 |
| 2021-07-27 | 1,402 | 1,418 | 1,396 | 1,416 | 2,266,000 | 1,416 |
| 2021-07-26 | 1,392 | 1,403 | 1,382 | 1,396 | 2,392,400 | 1,396 |
| 2021-07-21 | 1,382 | 1,394 | 1,367 | 1,370 | 1,646,900 | 1,370 |
| 2021-07-20 | 1,354 | 1,362 | 1,339 | 1,352 | 3,404,100 | 1,352 |
| 2021-07-19 | 1,399 | 1,400 | 1,377 | 1,384 | 2,159,600 | 1,384 |
| 2021-07-16 | 1,413 | 1,436 | 1,407 | 1,424 | 1,705,000 | 1,424 |
| 2021-07-15 | 1,421 | 1,425 | 1,403 | 1,410 | 2,381,300 | 1,410 |
| 2021-07-14 | 1,436 | 1,453 | 1,428 | 1,433 | 1,836,400 | 1,433 |
| 2021-07-13 | 1,427 | 1,452 | 1,424 | 1,450 | 2,117,700 | 1,450 |
| 2021-07-12 | 1,437 | 1,437 | 1,405 | 1,407 | 2,212,800 | 1,407 |
| 2021-07-09 | 1,357 | 1,384 | 1,355 | 1,382 | 2,831,800 | 1,382 |
| 2021-07-08 | 1,408 | 1,420 | 1,393 | 1,393 | 2,791,100 | 1,393 |
| 2021-07-07 | 1,399 | 1,419 | 1,391 | 1,410 | 4,563,700 | 1,410 |
| 2021-07-06 | 1,457 | 1,481 | 1,450 | 1,472 | 1,642,900 | 1,472 |
| 2021-07-05 | 1,432 | 1,451 | 1,431 | 1,447 | 918,300 | 1,447 |
| 2021-07-02 | 1,438 | 1,454 | 1,433 | 1,451 | 1,445,500 | 1,451 |
| 2021-07-01 | 1,438 | 1,442 | 1,420 | 1,427 | 1,717,100 | 1,427 |
| 2021-06-30 | 1,438 | 1,452 | 1,430 | 1,436 | 1,844,800 | 1,436 |
| 2021-06-29 | 1,425 | 1,437 | 1,417 | 1,430 | 2,327,900 | 1,430 |
| 2021-06-28 | 1,474 | 1,484 | 1,462 | 1,466 | 2,002,100 | 1,466 |
| 2021-06-25 | 1,440 | 1,459 | 1,439 | 1,449 | 1,737,500 | 1,449 |
| 2021-06-24 | 1,438 | 1,446 | 1,426 | 1,437 | 1,372,800 | 1,437 |
| 2021-06-23 | 1,446 | 1,459 | 1,436 | 1,436 | 2,282,800 | 1,436 |
| 2021-06-22 | 1,450 | 1,466 | 1,426 | 1,449 | 3,973,400 | 1,449 |
| 2021-06-21 | 1,430 | 1,437 | 1,378 | 1,390 | 5,157,600 | 1,390 |
| 2021-06-18 | 1,492 | 1,499 | 1,475 | 1,483 | 6,116,400 | 1,483 |
| 2021-06-17 | 1,507 | 1,541 | 1,499 | 1,523 | 4,116,600 | 1,523 |
| 2021-06-16 | 1,453 | 1,480 | 1,451 | 1,477 | 2,457,500 | 1,477 |
| 2021-06-15 | 1,453 | 1,456 | 1,438 | 1,451 | 2,170,900 | 1,451 |
| 2021-06-14 | 1,449 | 1,471 | 1,433 | 1,452 | 2,013,600 | 1,452 |
| 2021-06-11 | 1,462 | 1,463 | 1,418 | 1,443 | 3,056,200 | 1,443 |
| 2021-06-10 | 1,484 | 1,484 | 1,453 | 1,470 | 2,129,300 | 1,470 |
| 2021-06-09 | 1,483 | 1,490 | 1,461 | 1,475 | 2,007,500 | 1,475 |
| 2021-06-08 | 1,492 | 1,511 | 1,482 | 1,498 | 2,171,200 | 1,498 |
| 2021-06-07 | 1,525 | 1,527 | 1,502 | 1,511 | 2,159,100 | 1,511 |
| 2021-06-04 | 1,548 | 1,551 | 1,515 | 1,533 | 2,977,700 | 1,533 |
| 2021-06-03 | 1,530 | 1,565 | 1,530 | 1,543 | 2,032,500 | 1,543 |
| 2021-06-02 | 1,508 | 1,533 | 1,495 | 1,529 | 2,968,200 | 1,529 |
| 2021-06-01 | 1,491 | 1,524 | 1,485 | 1,509 | 2,037,000 | 1,509 |
| 2021-05-31 | 1,495 | 1,503 | 1,485 | 1,490 | 2,598,000 | 1,490 |
| 2021-05-28 | 1,450 | 1,509 | 1,448 | 1,501 | 4,195,800 | 1,501 |
| 2021-05-27 | 1,418 | 1,432 | 1,413 | 1,421 | 4,807,300 | 1,421 |
| 2021-05-26 | 1,422 | 1,439 | 1,414 | 1,423 | 2,438,200 | 1,423 |
| 2021-05-25 | 1,467 | 1,472 | 1,432 | 1,436 | 3,042,600 | 1,436 |
| 2021-05-24 | 1,483 | 1,498 | 1,477 | 1,482 | 3,421,800 | 1,482 |
| 2021-05-21 | 1,477 | 1,493 | 1,474 | 1,478 | 3,486,300 | 1,478 |
| 2021-05-20 | 1,487 | 1,520 | 1,478 | 1,517 | 2,613,100 | 1,517 |
| 2021-05-19 | 1,482 | 1,511 | 1,475 | 1,497 | 5,300,600 | 1,497 |
| 2021-05-18 | 1,436 | 1,519 | 1,429 | 1,511 | 6,347,100 | 1,511 |
| 2021-05-17 | 1,437 | 1,450 | 1,368 | 1,406 | 3,845,100 | 1,406 |
| 2021-05-14 | 1,397 | 1,440 | 1,383 | 1,423 | 2,921,200 | 1,423 |
| 2021-05-13 | 1,364 | 1,399 | 1,362 | 1,380 | 2,751,300 | 1,380 |
| 2021-05-12 | 1,355 | 1,378 | 1,349 | 1,366 | 2,110,700 | 1,366 |
| 2021-05-11 | 1,380 | 1,389 | 1,347 | 1,357 | 1,998,400 | 1,357 |
| 2021-05-10 | 1,390 | 1,400 | 1,383 | 1,397 | 1,911,000 | 1,397 |
| 2021-05-07 | 1,373 | 1,393 | 1,369 | 1,384 | 2,691,100 | 1,384 |
| 2021-05-06 | 1,382 | 1,386 | 1,348 | 1,353 | 2,123,300 | 1,353 |
| 2021-04-30 | 1,334 | 1,360 | 1,332 | 1,339 | 2,033,000 | 1,339 |
| 2021-04-28 | 1,324 | 1,342 | 1,319 | 1,337 | 2,285,600 | 1,337 |
| 2021-04-27 | 1,294 | 1,321 | 1,290 | 1,314 | 1,676,700 | 1,314 |
| 2021-04-26 | 1,314 | 1,319 | 1,296 | 1,307 | 1,365,500 | 1,307 |
| 2021-04-23 | 1,301 | 1,312 | 1,295 | 1,309 | 1,710,500 | 1,309 |
| 2021-04-22 | 1,296 | 1,305 | 1,284 | 1,302 | 1,611,200 | 1,302 |
| 2021-04-21 | 1,300 | 1,302 | 1,274 | 1,290 | 2,289,100 | 1,290 |
| 2021-04-20 | 1,339 | 1,343 | 1,315 | 1,330 | 1,792,700 | 1,330 |
| 2021-04-19 | 1,351 | 1,354 | 1,337 | 1,347 | 1,257,200 | 1,347 |
| 2021-04-16 | 1,327 | 1,356 | 1,325 | 1,356 | 2,178,700 | 1,356 |
| 2021-04-15 | 1,348 | 1,363 | 1,342 | 1,350 | 1,715,900 | 1,350 |
| 2021-04-14 | 1,352 | 1,355 | 1,330 | 1,335 | 3,696,800 | 1,335 |
| 2021-04-13 | 1,383 | 1,399 | 1,380 | 1,389 | 1,613,800 | 1,389 |
| 2021-04-12 | 1,376 | 1,389 | 1,370 | 1,377 | 1,422,700 | 1,377 |
| 2021-04-09 | 1,398 | 1,398 | 1,366 | 1,371 | 2,727,300 | 1,371 |
| 2021-04-08 | 1,436 | 1,438 | 1,392 | 1,398 | 1,745,400 | 1,398 |
| 2021-04-07 | 1,431 | 1,432 | 1,402 | 1,425 | 2,141,600 | 1,425 |
| 2021-04-06 | 1,453 | 1,457 | 1,403 | 1,417 | 1,862,400 | 1,417 |
| 2021-04-05 | 1,442 | 1,459 | 1,423 | 1,454 | 1,263,600 | 1,454 |
| 2021-04-02 | 1,440 | 1,450 | 1,413 | 1,422 | 1,148,600 | 1,422 |
| 2021-04-01 | 1,466 | 1,473 | 1,421 | 1,427 | 2,310,500 | 1,427 |
| 2021-03-31 | 1,433 | 1,435 | 1,413 | 1,426 | 2,555,500 | 1,426 |
| 2021-03-30 | 1,424 | 1,441 | 1,399 | 1,437 | 2,835,000 | 1,437 |
| 2021-03-29 | 1,465 | 1,474 | 1,431 | 1,449 | 2,591,100 | 1,449 |
| 2021-03-26 | 1,462 | 1,477 | 1,449 | 1,454 | 2,250,800 | 1,454 |
| 2021-03-25 | 1,418 | 1,449 | 1,416 | 1,438 | 2,508,000 | 1,438 |
| 2021-03-24 | 1,431 | 1,435 | 1,386 | 1,404 | 3,320,900 | 1,404 |
| 2021-03-23 | 1,469 | 1,479 | 1,454 | 1,464 | 2,402,000 | 1,464 |
| 2021-03-22 | 1,519 | 1,532 | 1,471 | 1,477 | 3,789,900 | 1,477 |
| 2021-03-19 | 1,465 | 1,527 | 1,458 | 1,519 | 5,403,300 | 1,519 |
| 2021-03-18 | 1,424 | 1,464 | 1,413 | 1,459 | 4,689,200 | 1,459 |
| 2021-03-17 | 1,414 | 1,424 | 1,404 | 1,423 | 2,501,700 | 1,423 |
| 2021-03-16 | 1,430 | 1,456 | 1,429 | 1,444 | 2,647,100 | 1,444 |
| 2021-03-15 | 1,448 | 1,460 | 1,431 | 1,444 | 1,982,700 | 1,444 |
| 2021-03-12 | 1,406 | 1,424 | 1,391 | 1,424 | 2,728,500 | 1,424 |
| 2021-03-11 | 1,413 | 1,440 | 1,411 | 1,415 | 2,022,300 | 1,415 |
| 2021-03-10 | 1,407 | 1,426 | 1,384 | 1,425 | 3,074,800 | 1,425 |
| 2021-03-09 | 1,432 | 1,440 | 1,404 | 1,433 | 3,756,600 | 1,433 |
| 2021-03-08 | 1,401 | 1,422 | 1,388 | 1,402 | 2,679,200 | 1,402 |
| 2021-03-05 | 1,391 | 1,400 | 1,349 | 1,371 | 4,580,700 | 1,371 |
| 2021-03-04 | 1,406 | 1,438 | 1,379 | 1,398 | 2,929,300 | 1,398 |
| 2021-03-03 | 1,390 | 1,405 | 1,377 | 1,405 | 3,838,900 | 1,405 |
| 2021-03-02 | 1,461 | 1,462 | 1,391 | 1,412 | 3,244,200 | 1,412 |
| 2021-03-01 | 1,426 | 1,453 | 1,424 | 1,446 | 1,494,500 | 1,446 |
| 2021-02-26 | 1,458 | 1,478 | 1,433 | 1,436 | 3,238,600 | 1,436 |
| 2021-02-25 | 1,486 | 1,490 | 1,457 | 1,471 | 1,697,600 | 1,471 |
| 2021-02-24 | 1,500 | 1,507 | 1,454 | 1,456 | 2,553,900 | 1,456 |
| 2021-02-22 | 1,465 | 1,494 | 1,460 | 1,467 | 2,544,300 | 1,467 |
| 2021-02-19 | 1,445 | 1,460 | 1,437 | 1,444 | 2,641,800 | 1,444 |
| 2021-02-18 | 1,471 | 1,482 | 1,438 | 1,442 | 2,189,200 | 1,442 |
| 2021-02-17 | 1,478 | 1,495 | 1,456 | 1,467 | 3,668,900 | 1,467 |
| 2021-02-16 | 1,458 | 1,480 | 1,445 | 1,459 | 3,336,000 | 1,459 |
| 2021-02-15 | 1,470 | 1,505 | 1,436 | 1,443 | 3,074,100 | 1,443 |
| 2021-02-12 | 1,399 | 1,425 | 1,385 | 1,393 | 2,273,400 | 1,393 |
| 2021-02-10 | 1,391 | 1,419 | 1,380 | 1,405 | 1,640,300 | 1,405 |
| 2021-02-09 | 1,435 | 1,455 | 1,404 | 1,407 | 2,373,400 | 1,407 |
| 2021-02-08 | 1,400 | 1,465 | 1,397 | 1,426 | 4,777,800 | 1,426 |
| 2021-02-05 | 1,359 | 1,368 | 1,327 | 1,362 | 3,097,600 | 1,362 |
| 2021-02-04 | 1,325 | 1,359 | 1,324 | 1,330 | 4,909,300 | 1,330 |
| 2021-02-03 | 1,267 | 1,291 | 1,266 | 1,288 | 3,191,000 | 1,288 |
| 2021-02-02 | 1,219 | 1,241 | 1,217 | 1,241 | 1,862,400 | 1,241 |
| 2021-02-01 | 1,219 | 1,243 | 1,214 | 1,230 | 2,004,700 | 1,230 |
| 2021-01-29 | 1,242 | 1,246 | 1,210 | 1,213 | 2,838,400 | 1,213 |
| 2021-01-28 | 1,235 | 1,266 | 1,232 | 1,251 | 3,287,300 | 1,251 |
| 2021-01-27 | 1,258 | 1,279 | 1,249 | 1,265 | 4,656,000 | 1,265 |
| 2021-01-26 | 1,270 | 1,273 | 1,235 | 1,238 | 2,754,500 | 1,238 |
| 2021-01-25 | 1,257 | 1,265 | 1,243 | 1,253 | 2,169,400 | 1,253 |
| 2021-01-22 | 1,264 | 1,276 | 1,243 | 1,272 | 3,259,800 | 1,272 |
| 2021-01-21 | 1,327 | 1,330 | 1,285 | 1,294 | 3,301,400 | 1,294 |
| 2021-01-20 | 1,321 | 1,327 | 1,302 | 1,314 | 2,402,000 | 1,314 |
| 2021-01-19 | 1,330 | 1,365 | 1,318 | 1,329 | 3,184,200 | 1,329 |
| 2021-01-18 | 1,347 | 1,355 | 1,327 | 1,341 | 2,854,100 | 1,341 |
| 2021-01-15 | 1,404 | 1,404 | 1,368 | 1,368 | 1,635,300 | 1,368 |
| 2021-01-14 | 1,380 | 1,406 | 1,373 | 1,383 | 3,313,900 | 1,383 |
| 2021-01-13 | 1,386 | 1,412 | 1,380 | 1,405 | 2,631,400 | 1,405 |
| 2021-01-12 | 1,356 | 1,394 | 1,348 | 1,386 | 2,620,100 | 1,386 |
| 2021-01-08 | 1,353 | 1,375 | 1,340 | 1,373 | 2,270,900 | 1,373 |
| 2021-01-07 | 1,355 | 1,387 | 1,334 | 1,350 | 5,732,100 | 1,350 |
| 2021-01-06 | 1,219 | 1,281 | 1,211 | 1,265 | 4,257,800 | 1,265 |
| 2021-01-05 | 1,204 | 1,217 | 1,198 | 1,206 | 1,611,300 | 1,206 |
| 2021-01-04 | 1,218 | 1,218 | 1,191 | 1,212 | 1,306,700 | 1,212 |
分割・併合履歴 ： [2011-09-28]1株→2株
