9059 カンダホールディングス(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 | 1,220 | 1,220 | 1,203 | 1,211 | 1,500 | 605.50 |
| 2021-12-29 | 1,197 | 1,236 | 1,197 | 1,220 | 5,100 | 610 |
| 2021-12-28 | 1,220 | 1,222 | 1,205 | 1,206 | 5,400 | 603 |
| 2021-12-27 | 1,210 | 1,220 | 1,200 | 1,220 | 6,400 | 610 |
| 2021-12-24 | 1,193 | 1,219 | 1,192 | 1,210 | 4,000 | 605 |
| 2021-12-23 | 1,226 | 1,226 | 1,194 | 1,201 | 7,200 | 600.50 |
| 2021-12-22 | 1,221 | 1,226 | 1,220 | 1,225 | 1,000 | 612.50 |
| 2021-12-21 | 1,214 | 1,224 | 1,214 | 1,215 | 2,700 | 607.50 |
| 2021-12-20 | 1,242 | 1,245 | 1,214 | 1,214 | 4,700 | 607 |
| 2021-12-17 | 1,271 | 1,278 | 1,255 | 1,260 | 2,600 | 630 |
| 2021-12-16 | 1,300 | 1,300 | 1,243 | 1,285 | 15,900 | 642.50 |
| 2021-12-15 | 1,251 | 1,310 | 1,251 | 1,300 | 6,300 | 650 |
| 2021-12-14 | 1,255 | 1,255 | 1,251 | 1,251 | 1,600 | 625.50 |
| 2021-12-13 | 1,259 | 1,263 | 1,244 | 1,256 | 1,300 | 628 |
| 2021-12-10 | 1,264 | 1,264 | 1,238 | 1,259 | 1,100 | 629.50 |
| 2021-12-09 | 1,249 | 1,274 | 1,249 | 1,264 | 2,300 | 632 |
| 2021-12-08 | 1,287 | 1,287 | 1,202 | 1,260 | 6,200 | 630 |
| 2021-12-07 | 1,240 | 1,291 | 1,240 | 1,269 | 11,000 | 634.50 |
| 2021-12-06 | 1,199 | 1,244 | 1,196 | 1,240 | 10,300 | 620 |
| 2021-12-03 | 1,157 | 1,196 | 1,150 | 1,196 | 6,000 | 598 |
| 2021-12-02 | 1,128 | 1,160 | 1,100 | 1,157 | 5,400 | 578.50 |
| 2021-12-01 | 1,150 | 1,163 | 1,131 | 1,137 | 4,000 | 568.50 |
| 2021-11-30 | 1,155 | 1,185 | 1,154 | 1,160 | 5,700 | 580 |
| 2021-11-29 | 1,190 | 1,190 | 1,165 | 1,165 | 3,100 | 582.50 |
| 2021-11-26 | 1,195 | 1,202 | 1,181 | 1,199 | 4,600 | 599.50 |
| 2021-11-25 | 1,184 | 1,194 | 1,170 | 1,194 | 1,700 | 597 |
| 2021-11-24 | 1,182 | 1,186 | 1,167 | 1,185 | 2,900 | 592.50 |
| 2021-11-22 | 1,182 | 1,182 | 1,178 | 1,180 | 1,600 | 590 |
| 2021-11-19 | 1,188 | 1,188 | 1,158 | 1,183 | 1,500 | 591.50 |
| 2021-11-18 | 1,155 | 1,189 | 1,153 | 1,188 | 1,600 | 594 |
| 2021-11-17 | 1,156 | 1,167 | 1,156 | 1,167 | 200 | 583.50 |
| 2021-11-16 | 1,178 | 1,185 | 1,165 | 1,166 | 1,000 | 583 |
| 2021-11-15 | 1,161 | 1,190 | 1,161 | 1,180 | 700 | 590 |
| 2021-11-12 | 1,173 | 1,205 | 1,162 | 1,163 | 2,500 | 581.50 |
| 2021-11-11 | 1,175 | 1,184 | 1,157 | 1,179 | 800 | 589.50 |
| 2021-11-10 | 1,182 | 1,203 | 1,156 | 1,185 | 3,900 | 592.50 |
| 2021-11-09 | 1,155 | 1,229 | 1,152 | 1,156 | 8,400 | 578 |
| 2021-11-08 | 1,196 | 1,227 | 1,187 | 1,209 | 4,500 | 604.50 |
| 2021-11-05 | 1,190 | 1,190 | 1,171 | 1,183 | 3,900 | 591.50 |
| 2021-11-04 | 1,199 | 1,199 | 1,154 | 1,172 | 5,100 | 586 |
| 2021-11-02 | 1,171 | 1,227 | 1,169 | 1,180 | 28,100 | 590 |
| 2021-11-01 | 1,130 | 1,159 | 1,126 | 1,141 | 7,600 | 570.50 |
| 2021-10-29 | 1,128 | 1,128 | 1,117 | 1,119 | 1,500 | 559.50 |
| 2021-10-28 | 1,115 | 1,128 | 1,115 | 1,128 | 2,100 | 564 |
| 2021-10-27 | 1,120 | 1,130 | 1,118 | 1,121 | 2,500 | 560.50 |
| 2021-10-26 | 1,112 | 1,120 | 1,112 | 1,120 | 3,700 | 560 |
| 2021-10-25 | 1,114 | 1,121 | 1,110 | 1,110 | 2,000 | 555 |
| 2021-10-22 | 1,119 | 1,125 | 1,115 | 1,124 | 3,900 | 562 |
| 2021-10-21 | 1,119 | 1,129 | 1,119 | 1,119 | 3,500 | 559.50 |
| 2021-10-20 | 1,119 | 1,128 | 1,105 | 1,115 | 2,900 | 557.50 |
| 2021-10-19 | 1,104 | 1,120 | 1,104 | 1,118 | 2,600 | 559 |
| 2021-10-18 | 1,102 | 1,104 | 1,101 | 1,103 | 700 | 551.50 |
| 2021-10-15 | 1,105 | 1,120 | 1,103 | 1,105 | 2,300 | 552.50 |
| 2021-10-14 | 1,118 | 1,118 | 1,105 | 1,105 | 2,300 | 552.50 |
| 2021-10-13 | 1,118 | 1,119 | 1,111 | 1,118 | 1,500 | 559 |
| 2021-10-12 | 1,131 | 1,135 | 1,115 | 1,115 | 4,200 | 557.50 |
| 2021-10-11 | 1,143 | 1,143 | 1,120 | 1,140 | 3,500 | 570 |
| 2021-10-08 | 1,130 | 1,143 | 1,130 | 1,143 | 1,000 | 571.50 |
| 2021-10-07 | 1,114 | 1,144 | 1,111 | 1,127 | 2,600 | 563.50 |
| 2021-10-06 | 1,097 | 1,111 | 1,096 | 1,104 | 2,100 | 552 |
| 2021-10-05 | 1,083 | 1,084 | 1,050 | 1,079 | 7,500 | 539.50 |
| 2021-10-04 | 1,102 | 1,112 | 1,084 | 1,094 | 6,200 | 547 |
| 2021-10-01 | 1,122 | 1,122 | 1,082 | 1,102 | 9,400 | 551 |
| 2021-09-30 | 1,152 | 1,152 | 1,106 | 1,122 | 4,400 | 561 |
| 2021-09-29 | 1,126 | 1,158 | 1,126 | 1,142 | 4,600 | 571 |
| 2021-09-28 | 1,186 | 1,196 | 1,160 | 1,160 | 10,600 | 580 |
| 2021-09-27 | 1,189 | 1,192 | 1,166 | 1,188 | 7,200 | 594 |
| 2021-09-24 | 1,162 | 1,167 | 1,162 | 1,162 | 4,600 | 581 |
| 2021-09-22 | 1,136 | 1,164 | 1,127 | 1,149 | 5,400 | 574.50 |
| 2021-09-21 | 1,130 | 1,139 | 1,120 | 1,136 | 5,500 | 568 |
| 2021-09-17 | 1,113 | 1,149 | 1,113 | 1,141 | 7,300 | 570.50 |
| 2021-09-16 | 1,130 | 1,147 | 1,130 | 1,130 | 3,700 | 565 |
| 2021-09-15 | 1,116 | 1,122 | 1,110 | 1,122 | 2,700 | 561 |
| 2021-09-14 | 1,137 | 1,139 | 1,117 | 1,117 | 2,900 | 558.50 |
| 2021-09-13 | 1,111 | 1,140 | 1,111 | 1,120 | 3,000 | 560 |
| 2021-09-10 | 1,130 | 1,150 | 1,109 | 1,109 | 5,600 | 554.50 |
| 2021-09-09 | 1,105 | 1,129 | 1,103 | 1,129 | 8,700 | 564.50 |
| 2021-09-08 | 1,105 | 1,105 | 1,095 | 1,105 | 7,000 | 552.50 |
| 2021-09-07 | 1,097 | 1,105 | 1,097 | 1,105 | 3,100 | 552.50 |
| 2021-09-06 | 1,090 | 1,095 | 1,090 | 1,093 | 2,800 | 546.50 |
| 2021-09-03 | 1,075 | 1,097 | 1,075 | 1,080 | 5,000 | 540 |
| 2021-09-02 | 1,079 | 1,080 | 1,065 | 1,070 | 2,500 | 535 |
| 2021-09-01 | 1,088 | 1,098 | 1,074 | 1,074 | 3,600 | 537 |
| 2021-08-31 | 1,086 | 1,088 | 1,074 | 1,088 | 300 | 544 |
| 2021-08-30 | 1,088 | 1,095 | 1,069 | 1,080 | 8,000 | 540 |
| 2021-08-27 | 1,098 | 1,100 | 1,067 | 1,087 | 4,500 | 543.50 |
| 2021-08-26 | 1,061 | 1,100 | 1,061 | 1,095 | 21,000 | 547.50 |
| 2021-08-25 | 1,048 | 1,057 | 1,048 | 1,053 | 6,900 | 526.50 |
| 2021-08-24 | 1,047 | 1,055 | 1,037 | 1,048 | 7,100 | 524 |
| 2021-08-23 | 1,041 | 1,047 | 1,040 | 1,040 | 2,100 | 520 |
| 2021-08-20 | 1,051 | 1,058 | 1,040 | 1,040 | 4,100 | 520 |
| 2021-08-19 | 1,049 | 1,049 | 1,045 | 1,045 | 700 | 522.50 |
| 2021-08-18 | 1,038 | 1,054 | 1,038 | 1,050 | 8,600 | 525 |
| 2021-08-17 | 1,037 | 1,046 | 1,036 | 1,038 | 1,500 | 519 |
| 2021-08-16 | 1,051 | 1,051 | 1,030 | 1,032 | 3,000 | 516 |
| 2021-08-13 | 1,041 | 1,046 | 1,040 | 1,046 | 700 | 523 |
| 2021-08-12 | 1,034 | 1,041 | 1,032 | 1,041 | 2,400 | 520.50 |
| 2021-08-11 | 1,042 | 1,044 | 1,038 | 1,040 | 600 | 520 |
| 2021-08-10 | 1,042 | 1,042 | 1,029 | 1,039 | 1,700 | 519.50 |
| 2021-08-06 | 1,048 | 1,048 | 1,029 | 1,029 | 2,000 | 514.50 |
| 2021-08-05 | 1,038 | 1,039 | 1,038 | 1,039 | 900 | 519.50 |
| 2021-08-04 | 1,029 | 1,039 | 1,026 | 1,038 | 4,300 | 519 |
| 2021-08-03 | 1,039 | 1,051 | 1,027 | 1,047 | 4,100 | 523.50 |
| 2021-08-02 | 1,020 | 1,050 | 1,020 | 1,045 | 27,300 | 522.50 |
| 2021-07-30 | 1,012 | 1,012 | 1,001 | 1,001 | 500 | 500.50 |
| 2021-07-29 | 1,002 | 1,002 | 1,000 | 1,001 | 700 | 500.50 |
| 2021-07-28 | 1,014 | 1,014 | 1,003 | 1,004 | 2,900 | 502 |
| 2021-07-27 | 1,006 | 1,011 | 1,006 | 1,011 | 500 | 505.50 |
| 2021-07-26 | 1,006 | 1,006 | 1,004 | 1,004 | 2,900 | 502 |
| 2021-07-21 | 1,000 | 1,014 | 1,000 | 1,004 | 2,900 | 502 |
| 2021-07-20 | 999 | 1,000 | 994 | 1,000 | 2,700 | 500 |
| 2021-07-19 | 1,004 | 1,004 | 1,003 | 1,004 | 700 | 502 |
| 2021-07-16 | - | - | - | 1,007 | - | 503.50 |
| 2021-07-15 | 1,013 | 1,013 | 1,007 | 1,007 | 700 | 503.50 |
| 2021-07-14 | 1,006 | 1,010 | 1,004 | 1,010 | 1,400 | 505 |
| 2021-07-13 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 503 |
| 2021-07-12 | 1,001 | 1,010 | 1,001 | 1,004 | 7,200 | 502 |
| 2021-07-09 | 996 | 1,000 | 990 | 1,000 | 3,700 | 500 |
| 2021-07-08 | 1,009 | 1,009 | 1,000 | 1,001 | 2,100 | 500.50 |
| 2021-07-07 | 1,010 | 1,013 | 1,003 | 1,009 | 800 | 504.50 |
| 2021-07-06 | 1,019 | 1,023 | 1,011 | 1,011 | 5,500 | 505.50 |
| 2021-07-05 | 1,000 | 1,020 | 999 | 1,019 | 7,600 | 509.50 |
| 2021-07-02 | 997 | 999 | 995 | 999 | 800 | 499.50 |
| 2021-07-01 | 998 | 998 | 989 | 995 | 1,900 | 497.50 |
| 2021-06-30 | 1,000 | 1,000 | 990 | 996 | 4,500 | 498 |
| 2021-06-29 | 1,000 | 1,000 | 995 | 1,000 | 600 | 500 |
| 2021-06-28 | 994 | 1,004 | 987 | 1,004 | 4,100 | 502 |
| 2021-06-25 | 997 | 997 | 981 | 986 | 1,900 | 493 |
| 2021-06-24 | 991 | 992 | 962 | 986 | 7,000 | 493 |
| 2021-06-23 | 990 | 999 | 971 | 993 | 8,300 | 496.50 |
| 2021-06-22 | 995 | 1,000 | 991 | 992 | 3,400 | 496 |
| 2021-06-21 | 999 | 999 | 986 | 995 | 4,700 | 497.50 |
| 2021-06-18 | 1,003 | 1,003 | 999 | 1,002 | 1,800 | 501 |
| 2021-06-17 | 1,000 | 1,001 | 999 | 999 | 400 | 499.50 |
| 2021-06-16 | 1,000 | 1,002 | 998 | 1,000 | 1,000 | 500 |
| 2021-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 500 |
| 2021-06-14 | 998 | 1,000 | 996 | 996 | 2,400 | 498 |
| 2021-06-11 | 1,000 | 1,000 | 997 | 997 | 300 | 498.50 |
| 2021-06-10 | 1,000 | 1,002 | 998 | 1,002 | 700 | 501 |
| 2021-06-09 | 1,001 | 1,002 | 1,000 | 1,000 | 800 | 500 |
| 2021-06-08 | 1,000 | 1,006 | 1,000 | 1,001 | 1,100 | 500.50 |
| 2021-06-07 | 1,005 | 1,005 | 1,001 | 1,001 | 600 | 500.50 |
| 2021-06-04 | 1,002 | 1,010 | 1,001 | 1,005 | 1,900 | 502.50 |
| 2021-06-03 | 993 | 1,002 | 992 | 1,002 | 8,900 | 501 |
| 2021-06-02 | 992 | 997 | 992 | 993 | 2,000 | 496.50 |
| 2021-06-01 | 997 | 999 | 994 | 998 | 800 | 499 |
| 2021-05-31 | 999 | 999 | 993 | 997 | 2,200 | 498.50 |
| 2021-05-28 | 996 | 996 | 993 | 993 | 600 | 496.50 |
| 2021-05-27 | 1,000 | 1,000 | 994 | 996 | 900 | 498 |
| 2021-05-26 | 1,000 | 1,004 | 1,000 | 1,000 | 3,900 | 500 |
| 2021-05-25 | 1,004 | 1,004 | 993 | 999 | 2,900 | 499.50 |
| 2021-05-24 | 1,006 | 1,006 | 999 | 1,004 | 9,300 | 502 |
| 2021-05-21 | 1,000 | 1,002 | 994 | 1,002 | 1,900 | 501 |
| 2021-05-20 | 995 | 1,001 | 991 | 998 | 2,700 | 499 |
| 2021-05-19 | 1,000 | 1,000 | 988 | 999 | 1,900 | 499.50 |
| 2021-05-18 | 1,000 | 1,005 | 990 | 1,005 | 2,900 | 502.50 |
| 2021-05-17 | 1,006 | 1,006 | 992 | 1,000 | 4,600 | 500 |
| 2021-05-14 | 999 | 1,000 | 992 | 1,000 | 2,500 | 500 |
| 2021-05-13 | 990 | 1,000 | 985 | 985 | 3,800 | 492.50 |
| 2021-05-12 | 1,004 | 1,009 | 988 | 1,002 | 3,900 | 501 |
| 2021-05-11 | 1,002 | 1,002 | 997 | 997 | 1,200 | 498.50 |
| 2021-05-10 | 1,001 | 1,010 | 1,000 | 1,002 | 3,700 | 501 |
| 2021-05-07 | 1,007 | 1,007 | 1,002 | 1,005 | 1,200 | 502.50 |
| 2021-05-06 | 1,001 | 1,012 | 1,000 | 1,000 | 2,800 | 500 |
| 2021-04-30 | 1,000 | 1,005 | 997 | 1,000 | 2,700 | 500 |
| 2021-04-28 | 996 | 1,008 | 995 | 999 | 3,200 | 499.50 |
| 2021-04-27 | 1,003 | 1,012 | 998 | 998 | 4,600 | 499 |
| 2021-04-26 | 1,002 | 1,009 | 1,002 | 1,002 | 5,100 | 501 |
| 2021-04-23 | 1,000 | 1,009 | 1,000 | 1,002 | 2,900 | 501 |
| 2021-04-22 | 1,015 | 1,015 | 1,000 | 1,005 | 3,200 | 502.50 |
| 2021-04-21 | 1,013 | 1,013 | 1,002 | 1,003 | 2,900 | 501.50 |
| 2021-04-20 | 1,010 | 1,013 | 1,008 | 1,013 | 3,800 | 506.50 |
| 2021-04-19 | 1,005 | 1,015 | 1,005 | 1,007 | 3,500 | 503.50 |
| 2021-04-16 | 1,006 | 1,009 | 1,000 | 1,009 | 3,400 | 504.50 |
| 2021-04-15 | 992 | 1,010 | 987 | 997 | 8,300 | 498.50 |
| 2021-04-14 | 998 | 998 | 990 | 992 | 4,700 | 496 |
| 2021-04-13 | 997 | 1,000 | 996 | 999 | 1,600 | 499.50 |
| 2021-04-12 | 1,004 | 1,007 | 997 | 997 | 5,400 | 498.50 |
| 2021-04-09 | 1,002 | 1,014 | 1,002 | 1,003 | 1,500 | 501.50 |
| 2021-04-08 | 1,015 | 1,015 | 1,000 | 1,009 | 5,000 | 504.50 |
| 2021-04-07 | 1,000 | 1,017 | 1,000 | 1,015 | 5,700 | 507.50 |
| 2021-04-06 | 1,019 | 1,019 | 1,000 | 1,002 | 6,600 | 501 |
| 2021-04-05 | 1,003 | 1,016 | 993 | 1,016 | 14,400 | 508 |
| 2021-04-02 | 1,041 | 1,047 | 1,000 | 1,006 | 28,000 | 503 |
| 2021-04-01 | 1,025 | 1,044 | 1,025 | 1,044 | 3,600 | 522 |
| 2021-03-31 | 1,042 | 1,043 | 1,017 | 1,032 | 5,200 | 516 |
| 2021-03-30 | 1,053 | 1,080 | 1,034 | 1,053 | 13,400 | 526.50 |
| 2021-03-29 | 1,109 | 1,109 | 1,067 | 1,067 | 37,100 | 533.50 |
| 2021-03-26 | 1,066 | 1,074 | 1,064 | 1,071 | 10,900 | 535.50 |
| 2021-03-25 | 1,049 | 1,073 | 1,046 | 1,058 | 10,600 | 529 |
| 2021-03-24 | 1,098 | 1,102 | 1,053 | 1,060 | 13,200 | 530 |
| 2021-03-23 | 1,117 | 1,117 | 1,103 | 1,104 | 2,300 | 552 |
| 2021-03-22 | 1,115 | 1,124 | 1,105 | 1,115 | 17,100 | 557.50 |
| 2021-03-19 | 1,094 | 1,125 | 1,085 | 1,110 | 38,700 | 555 |
| 2021-03-18 | 1,098 | 1,098 | 1,080 | 1,094 | 6,800 | 547 |
| 2021-03-17 | 1,102 | 1,104 | 1,094 | 1,094 | 6,200 | 547 |
| 2021-03-16 | 1,095 | 1,102 | 1,090 | 1,099 | 16,900 | 549.50 |
| 2021-03-15 | 1,078 | 1,095 | 1,078 | 1,088 | 12,900 | 544 |
| 2021-03-12 | 1,070 | 1,078 | 1,062 | 1,077 | 5,200 | 538.50 |
| 2021-03-11 | 1,063 | 1,073 | 1,058 | 1,061 | 5,500 | 530.50 |
| 2021-03-10 | 1,055 | 1,072 | 1,055 | 1,058 | 6,000 | 529 |
| 2021-03-09 | 1,050 | 1,087 | 1,045 | 1,054 | 10,500 | 527 |
| 2021-03-08 | 1,060 | 1,060 | 1,040 | 1,050 | 6,100 | 525 |
| 2021-03-05 | 1,067 | 1,072 | 1,036 | 1,057 | 13,300 | 528.50 |
| 2021-03-04 | 1,077 | 1,092 | 1,065 | 1,077 | 9,500 | 538.50 |
| 2021-03-03 | 1,100 | 1,100 | 1,082 | 1,084 | 7,700 | 542 |
| 2021-03-02 | 1,108 | 1,108 | 1,079 | 1,104 | 10,800 | 552 |
| 2021-03-01 | 1,118 | 1,120 | 1,070 | 1,109 | 32,000 | 554.50 |
| 2021-02-26 | 1,108 | 1,108 | 1,050 | 1,091 | 20,800 | 545.50 |
| 2021-02-25 | 1,158 | 1,158 | 1,073 | 1,109 | 53,900 | 554.50 |
| 2021-02-24 | 1,014 | 1,069 | 1,013 | 1,069 | 37,300 | 534.50 |
| 2021-02-22 | 1,000 | 1,012 | 993 | 1,012 | 17,600 | 506 |
| 2021-02-19 | 990 | 990 | 973 | 976 | 7,500 | 488 |
| 2021-02-18 | 966 | 990 | 966 | 990 | 11,300 | 495 |
| 2021-02-17 | 970 | 972 | 965 | 966 | 23,600 | 483 |
| 2021-02-16 | 975 | 976 | 968 | 971 | 4,700 | 485.50 |
| 2021-02-15 | 963 | 984 | 960 | 979 | 18,500 | 489.50 |
| 2021-02-12 | 951 | 957 | 949 | 957 | 9,200 | 478.50 |
| 2021-02-10 | 953 | 958 | 949 | 951 | 4,200 | 475.50 |
| 2021-02-09 | 990 | 990 | 929 | 962 | 23,600 | 481 |
| 2021-02-08 | 1,009 | 1,025 | 999 | 999 | 13,800 | 499.50 |
| 2021-02-05 | 1,014 | 1,038 | 1,007 | 1,007 | 15,900 | 503.50 |
| 2021-02-04 | 1,025 | 1,049 | 1,003 | 1,038 | 58,500 | 519 |
| 2021-02-03 | 917 | 1,052 | 913 | 1,025 | 96,200 | 512.50 |
| 2021-02-02 | 888 | 910 | 886 | 902 | 27,200 | 451 |
| 2021-02-01 | 882 | 885 | 881 | 883 | 3,000 | 441.50 |
| 2021-01-29 | 884 | 885 | 878 | 878 | 4,700 | 439 |
| 2021-01-28 | 881 | 885 | 878 | 883 | 4,200 | 441.50 |
| 2021-01-27 | 884 | 885 | 883 | 883 | 2,000 | 441.50 |
| 2021-01-26 | 882 | 885 | 880 | 884 | 5,100 | 442 |
| 2021-01-25 | 876 | 883 | 876 | 880 | 1,400 | 440 |
| 2021-01-22 | 886 | 888 | 875 | 875 | 11,200 | 437.50 |
| 2021-01-21 | 886 | 888 | 885 | 888 | 3,400 | 444 |
| 2021-01-20 | 887 | 887 | 885 | 885 | 900 | 442.50 |
| 2021-01-19 | 883 | 889 | 883 | 888 | 6,100 | 444 |
| 2021-01-18 | 887 | 887 | 883 | 883 | 3,100 | 441.50 |
| 2021-01-15 | 884 | 887 | 884 | 886 | 5,900 | 443 |
| 2021-01-14 | 888 | 888 | 884 | 884 | 1,400 | 442 |
| 2021-01-13 | 886 | 889 | 882 | 885 | 6,600 | 442.50 |
| 2021-01-12 | 890 | 890 | 886 | 886 | 3,900 | 443 |
| 2021-01-08 | 883 | 886 | 883 | 886 | 1,600 | 443 |
| 2021-01-07 | 879 | 887 | 879 | 883 | 2,100 | 441.50 |
| 2021-01-06 | 884 | 884 | 881 | 881 | 300 | 440.50 |
| 2021-01-05 | 874 | 883 | 874 | 878 | 2,800 | 439 |
| 2021-01-04 | 872 | 876 | 872 | 874 | 3,500 | 437 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株