9090 AZ-COM丸和ホールディングス(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 | 1,450 | 1,478 | 1,435 | 1,456 | 119,200 | 1,456 |
| 2021-12-29 | 1,424 | 1,476 | 1,424 | 1,461 | 182,600 | 1,461 |
| 2021-12-28 | 1,371 | 1,424 | 1,366 | 1,423 | 207,600 | 1,423 |
| 2021-12-27 | 1,379 | 1,384 | 1,354 | 1,381 | 205,000 | 1,381 |
| 2021-12-24 | 1,433 | 1,434 | 1,373 | 1,375 | 292,100 | 1,375 |
| 2021-12-23 | 1,443 | 1,448 | 1,411 | 1,439 | 153,600 | 1,439 |
| 2021-12-22 | 1,444 | 1,465 | 1,436 | 1,458 | 209,900 | 1,458 |
| 2021-12-21 | 1,423 | 1,449 | 1,383 | 1,439 | 233,600 | 1,439 |
| 2021-12-20 | 1,386 | 1,420 | 1,381 | 1,402 | 210,800 | 1,402 |
| 2021-12-17 | 1,414 | 1,435 | 1,396 | 1,400 | 237,400 | 1,400 |
| 2021-12-16 | 1,373 | 1,435 | 1,369 | 1,425 | 443,400 | 1,425 |
| 2021-12-15 | 1,365 | 1,379 | 1,355 | 1,368 | 204,200 | 1,368 |
| 2021-12-14 | 1,350 | 1,394 | 1,346 | 1,382 | 331,000 | 1,382 |
| 2021-12-13 | 1,366 | 1,371 | 1,337 | 1,358 | 238,400 | 1,358 |
| 2021-12-10 | 1,376 | 1,384 | 1,357 | 1,377 | 177,800 | 1,377 |
| 2021-12-09 | 1,405 | 1,411 | 1,360 | 1,369 | 374,600 | 1,369 |
| 2021-12-08 | 1,426 | 1,437 | 1,394 | 1,399 | 300,900 | 1,399 |
| 2021-12-07 | 1,408 | 1,456 | 1,400 | 1,456 | 152,300 | 1,456 |
| 2021-12-06 | 1,440 | 1,447 | 1,393 | 1,410 | 107,900 | 1,410 |
| 2021-12-03 | 1,445 | 1,449 | 1,416 | 1,420 | 110,900 | 1,420 |
| 2021-12-02 | 1,421 | 1,449 | 1,415 | 1,442 | 128,000 | 1,442 |
| 2021-12-01 | 1,395 | 1,429 | 1,383 | 1,415 | 110,100 | 1,415 |
| 2021-11-30 | 1,410 | 1,432 | 1,380 | 1,380 | 241,500 | 1,380 |
| 2021-11-29 | 1,396 | 1,410 | 1,380 | 1,388 | 185,900 | 1,388 |
| 2021-11-26 | 1,465 | 1,472 | 1,412 | 1,435 | 192,900 | 1,435 |
| 2021-11-25 | 1,480 | 1,490 | 1,465 | 1,471 | 127,900 | 1,471 |
| 2021-11-24 | 1,506 | 1,507 | 1,473 | 1,478 | 87,400 | 1,478 |
| 2021-11-22 | 1,478 | 1,518 | 1,470 | 1,505 | 123,100 | 1,505 |
| 2021-11-19 | 1,472 | 1,504 | 1,458 | 1,483 | 112,100 | 1,483 |
| 2021-11-18 | 1,455 | 1,495 | 1,453 | 1,486 | 134,600 | 1,486 |
| 2021-11-17 | 1,502 | 1,502 | 1,449 | 1,463 | 199,200 | 1,463 |
| 2021-11-16 | 1,526 | 1,530 | 1,504 | 1,512 | 97,400 | 1,512 |
| 2021-11-15 | 1,548 | 1,559 | 1,513 | 1,517 | 94,600 | 1,517 |
| 2021-11-12 | 1,493 | 1,573 | 1,493 | 1,532 | 265,300 | 1,532 |
| 2021-11-11 | 1,471 | 1,495 | 1,466 | 1,482 | 68,800 | 1,482 |
| 2021-11-10 | 1,500 | 1,507 | 1,465 | 1,480 | 111,300 | 1,480 |
| 2021-11-09 | 1,515 | 1,527 | 1,501 | 1,505 | 75,800 | 1,505 |
| 2021-11-08 | 1,567 | 1,572 | 1,513 | 1,519 | 110,200 | 1,519 |
| 2021-11-05 | 1,536 | 1,576 | 1,528 | 1,564 | 198,700 | 1,564 |
| 2021-11-04 | 1,478 | 1,539 | 1,471 | 1,531 | 481,300 | 1,531 |
| 2021-11-02 | 1,517 | 1,525 | 1,453 | 1,460 | 578,000 | 1,460 |
| 2021-11-01 | 1,614 | 1,615 | 1,580 | 1,597 | 164,000 | 1,597 |
| 2021-10-29 | 1,591 | 1,593 | 1,553 | 1,592 | 105,900 | 1,592 |
| 2021-10-28 | 1,594 | 1,603 | 1,575 | 1,599 | 132,000 | 1,599 |
| 2021-10-27 | 1,580 | 1,604 | 1,580 | 1,592 | 155,100 | 1,592 |
| 2021-10-26 | 1,565 | 1,595 | 1,556 | 1,590 | 98,100 | 1,590 |
| 2021-10-25 | 1,533 | 1,568 | 1,533 | 1,544 | 72,100 | 1,544 |
| 2021-10-22 | 1,530 | 1,565 | 1,513 | 1,548 | 119,300 | 1,548 |
| 2021-10-21 | 1,564 | 1,570 | 1,535 | 1,540 | 72,100 | 1,540 |
| 2021-10-20 | 1,590 | 1,593 | 1,571 | 1,573 | 60,200 | 1,573 |
| 2021-10-19 | 1,565 | 1,591 | 1,560 | 1,580 | 73,400 | 1,580 |
| 2021-10-18 | 1,599 | 1,599 | 1,553 | 1,558 | 73,200 | 1,558 |
| 2021-10-15 | 1,586 | 1,600 | 1,576 | 1,591 | 76,800 | 1,591 |
| 2021-10-14 | 1,529 | 1,571 | 1,525 | 1,569 | 98,900 | 1,569 |
| 2021-10-13 | 1,530 | 1,551 | 1,526 | 1,548 | 86,800 | 1,548 |
| 2021-10-12 | 1,566 | 1,579 | 1,537 | 1,537 | 95,200 | 1,537 |
| 2021-10-11 | 1,537 | 1,567 | 1,524 | 1,563 | 100,400 | 1,563 |
| 2021-10-08 | 1,565 | 1,569 | 1,552 | 1,555 | 59,500 | 1,555 |
| 2021-10-07 | 1,565 | 1,579 | 1,535 | 1,538 | 115,400 | 1,538 |
| 2021-10-06 | 1,568 | 1,598 | 1,556 | 1,556 | 139,200 | 1,556 |
| 2021-10-05 | 1,572 | 1,592 | 1,544 | 1,547 | 187,900 | 1,547 |
| 2021-10-04 | 1,614 | 1,621 | 1,593 | 1,610 | 166,600 | 1,610 |
| 2021-10-01 | 1,585 | 1,597 | 1,570 | 1,580 | 178,500 | 1,580 |
| 2021-09-30 | 1,633 | 1,640 | 1,601 | 1,606 | 149,000 | 1,606 |
| 2021-09-29 | 1,613 | 1,623 | 1,581 | 1,614 | 197,900 | 1,614 |
| 2021-09-28 | 1,683 | 1,705 | 1,633 | 1,645 | 228,600 | 1,645 |
| 2021-09-27 | 1,658 | 1,701 | 1,656 | 1,677 | 272,100 | 1,677 |
| 2021-09-24 | 1,680 | 1,690 | 1,628 | 1,638 | 189,700 | 1,638 |
| 2021-09-22 | 1,683 | 1,683 | 1,644 | 1,644 | 79,100 | 1,644 |
| 2021-09-21 | 1,653 | 1,685 | 1,643 | 1,678 | 131,200 | 1,678 |
| 2021-09-17 | 1,700 | 1,708 | 1,688 | 1,693 | 148,300 | 1,693 |
| 2021-09-16 | 1,693 | 1,699 | 1,674 | 1,694 | 107,700 | 1,694 |
| 2021-09-15 | 1,671 | 1,696 | 1,667 | 1,690 | 97,900 | 1,690 |
| 2021-09-14 | 1,690 | 1,693 | 1,670 | 1,692 | 119,700 | 1,692 |
| 2021-09-13 | 1,660 | 1,685 | 1,650 | 1,680 | 159,900 | 1,680 |
| 2021-09-10 | 1,642 | 1,667 | 1,640 | 1,656 | 207,200 | 1,656 |
| 2021-09-09 | 1,666 | 1,677 | 1,646 | 1,655 | 125,300 | 1,655 |
| 2021-09-08 | 1,680 | 1,693 | 1,668 | 1,685 | 233,000 | 1,685 |
| 2021-09-07 | 1,665 | 1,674 | 1,644 | 1,671 | 279,400 | 1,671 |
| 2021-09-06 | 1,661 | 1,686 | 1,633 | 1,667 | 535,800 | 1,667 |
| 2021-09-03 | 1,579 | 1,652 | 1,572 | 1,628 | 683,900 | 1,628 |
| 2021-09-02 | 1,504 | 1,554 | 1,501 | 1,539 | 333,100 | 1,539 |
| 2021-09-01 | 1,478 | 1,505 | 1,475 | 1,500 | 236,100 | 1,500 |
| 2021-08-31 | 1,457 | 1,467 | 1,440 | 1,457 | 155,100 | 1,457 |
| 2021-08-30 | 1,422 | 1,440 | 1,407 | 1,432 | 467,600 | 1,432 |
| 2021-08-27 | 1,431 | 1,441 | 1,414 | 1,417 | 116,400 | 1,417 |
| 2021-08-26 | 1,460 | 1,469 | 1,430 | 1,436 | 120,700 | 1,436 |
| 2021-08-25 | 1,474 | 1,475 | 1,446 | 1,457 | 113,300 | 1,457 |
| 2021-08-24 | 1,441 | 1,481 | 1,441 | 1,479 | 192,000 | 1,479 |
| 2021-08-23 | 1,425 | 1,457 | 1,425 | 1,442 | 133,000 | 1,442 |
| 2021-08-20 | 1,425 | 1,442 | 1,408 | 1,410 | 103,700 | 1,410 |
| 2021-08-19 | 1,429 | 1,447 | 1,425 | 1,426 | 106,800 | 1,426 |
| 2021-08-18 | 1,404 | 1,450 | 1,401 | 1,439 | 169,100 | 1,439 |
| 2021-08-17 | 1,394 | 1,419 | 1,391 | 1,400 | 165,000 | 1,400 |
| 2021-08-16 | 1,415 | 1,425 | 1,379 | 1,379 | 229,300 | 1,379 |
| 2021-08-13 | 1,420 | 1,425 | 1,405 | 1,415 | 183,700 | 1,415 |
| 2021-08-12 | 1,445 | 1,445 | 1,417 | 1,419 | 228,200 | 1,419 |
| 2021-08-11 | 1,436 | 1,460 | 1,427 | 1,447 | 206,600 | 1,447 |
| 2021-08-10 | 1,460 | 1,470 | 1,436 | 1,442 | 264,600 | 1,442 |
| 2021-08-06 | 1,466 | 1,471 | 1,434 | 1,434 | 220,300 | 1,434 |
| 2021-08-05 | 1,479 | 1,495 | 1,472 | 1,484 | 145,400 | 1,484 |
| 2021-08-04 | 1,500 | 1,511 | 1,468 | 1,490 | 267,800 | 1,490 |
| 2021-08-03 | 1,630 | 1,630 | 1,511 | 1,514 | 499,700 | 1,514 |
| 2021-08-02 | 1,561 | 1,614 | 1,561 | 1,600 | 284,200 | 1,600 |
| 2021-07-30 | 1,528 | 1,554 | 1,517 | 1,531 | 183,900 | 1,531 |
| 2021-07-29 | 1,558 | 1,566 | 1,519 | 1,526 | 176,700 | 1,526 |
| 2021-07-28 | 1,567 | 1,569 | 1,532 | 1,549 | 206,400 | 1,549 |
| 2021-07-27 | 1,557 | 1,587 | 1,545 | 1,585 | 208,600 | 1,585 |
| 2021-07-26 | 1,565 | 1,569 | 1,541 | 1,549 | 183,300 | 1,549 |
| 2021-07-21 | 1,546 | 1,565 | 1,534 | 1,541 | 169,400 | 1,541 |
| 2021-07-20 | 1,515 | 1,537 | 1,508 | 1,527 | 154,300 | 1,527 |
| 2021-07-19 | 1,531 | 1,554 | 1,528 | 1,538 | 151,000 | 1,538 |
| 2021-07-16 | 1,516 | 1,556 | 1,512 | 1,545 | 164,800 | 1,545 |
| 2021-07-15 | 1,541 | 1,556 | 1,522 | 1,524 | 133,600 | 1,524 |
| 2021-07-14 | 1,505 | 1,546 | 1,502 | 1,541 | 127,000 | 1,541 |
| 2021-07-13 | 1,538 | 1,543 | 1,519 | 1,521 | 124,700 | 1,521 |
| 2021-07-12 | 1,500 | 1,547 | 1,500 | 1,533 | 164,700 | 1,533 |
| 2021-07-09 | 1,481 | 1,495 | 1,458 | 1,489 | 277,600 | 1,489 |
| 2021-07-08 | 1,523 | 1,529 | 1,497 | 1,499 | 229,600 | 1,499 |
| 2021-07-07 | 1,536 | 1,538 | 1,520 | 1,525 | 141,200 | 1,525 |
| 2021-07-06 | 1,556 | 1,557 | 1,519 | 1,521 | 153,300 | 1,521 |
| 2021-07-05 | 1,567 | 1,575 | 1,535 | 1,537 | 167,700 | 1,537 |
| 2021-07-02 | 1,580 | 1,601 | 1,566 | 1,569 | 152,500 | 1,569 |
| 2021-07-01 | 1,578 | 1,603 | 1,574 | 1,585 | 224,800 | 1,585 |
| 2021-06-30 | 1,608 | 1,610 | 1,574 | 1,579 | 172,700 | 1,579 |
| 2021-06-29 | 1,573 | 1,598 | 1,567 | 1,577 | 154,600 | 1,577 |
| 2021-06-28 | 1,604 | 1,607 | 1,562 | 1,573 | 256,700 | 1,573 |
| 2021-06-25 | 1,618 | 1,626 | 1,602 | 1,611 | 170,500 | 1,611 |
| 2021-06-24 | 1,574 | 1,600 | 1,566 | 1,592 | 86,600 | 1,592 |
| 2021-06-23 | 1,606 | 1,616 | 1,576 | 1,582 | 192,900 | 1,582 |
| 2021-06-22 | 1,563 | 1,594 | 1,560 | 1,594 | 205,000 | 1,594 |
| 2021-06-21 | 1,536 | 1,544 | 1,519 | 1,532 | 161,700 | 1,532 |
| 2021-06-18 | 1,579 | 1,579 | 1,542 | 1,557 | 216,600 | 1,557 |
| 2021-06-17 | 1,555 | 1,576 | 1,552 | 1,552 | 83,400 | 1,552 |
| 2021-06-16 | 1,554 | 1,560 | 1,542 | 1,550 | 160,500 | 1,550 |
| 2021-06-15 | 1,569 | 1,571 | 1,543 | 1,571 | 184,600 | 1,571 |
| 2021-06-14 | 1,590 | 1,593 | 1,573 | 1,580 | 69,300 | 1,580 |
| 2021-06-11 | 1,588 | 1,588 | 1,565 | 1,583 | 180,100 | 1,583 |
| 2021-06-10 | 1,585 | 1,585 | 1,561 | 1,568 | 126,500 | 1,568 |
| 2021-06-09 | 1,570 | 1,586 | 1,558 | 1,572 | 135,300 | 1,572 |
| 2021-06-08 | 1,536 | 1,584 | 1,534 | 1,572 | 182,100 | 1,572 |
| 2021-06-07 | 1,561 | 1,567 | 1,521 | 1,528 | 226,500 | 1,528 |
| 2021-06-04 | 1,539 | 1,558 | 1,522 | 1,551 | 208,000 | 1,551 |
| 2021-06-03 | 1,550 | 1,578 | 1,547 | 1,561 | 147,600 | 1,561 |
| 2021-06-02 | 1,504 | 1,552 | 1,490 | 1,546 | 469,300 | 1,546 |
| 2021-06-01 | 1,500 | 1,541 | 1,484 | 1,535 | 536,400 | 1,535 |
| 2021-05-31 | 1,557 | 1,575 | 1,516 | 1,535 | 386,200 | 1,535 |
| 2021-05-28 | 1,566 | 1,580 | 1,547 | 1,554 | 206,600 | 1,554 |
| 2021-05-27 | 1,563 | 1,576 | 1,534 | 1,536 | 350,200 | 1,536 |
| 2021-05-26 | 1,610 | 1,611 | 1,570 | 1,573 | 263,700 | 1,573 |
| 2021-05-25 | 1,616 | 1,627 | 1,581 | 1,607 | 335,600 | 1,607 |
| 2021-05-24 | 1,621 | 1,647 | 1,610 | 1,635 | 185,500 | 1,635 |
| 2021-05-21 | 1,644 | 1,654 | 1,632 | 1,637 | 154,500 | 1,637 |
| 2021-05-20 | 1,655 | 1,672 | 1,636 | 1,636 | 165,200 | 1,636 |
| 2021-05-19 | 1,606 | 1,658 | 1,602 | 1,658 | 298,100 | 1,658 |
| 2021-05-18 | 1,585 | 1,616 | 1,585 | 1,602 | 169,600 | 1,602 |
| 2021-05-17 | 1,615 | 1,628 | 1,573 | 1,592 | 233,900 | 1,592 |
| 2021-05-14 | 1,580 | 1,614 | 1,537 | 1,603 | 324,800 | 1,603 |
| 2021-05-13 | 1,609 | 1,627 | 1,562 | 1,580 | 405,900 | 1,580 |
| 2021-05-12 | 1,675 | 1,692 | 1,600 | 1,631 | 771,800 | 1,631 |
| 2021-05-11 | 1,737 | 1,739 | 1,647 | 1,682 | 1,581,100 | 1,682 |
| 2021-05-10 | 1,914 | 1,951 | 1,913 | 1,929 | 132,600 | 1,929 |
| 2021-05-07 | 1,944 | 1,957 | 1,912 | 1,924 | 148,700 | 1,924 |
| 2021-05-06 | 1,948 | 1,982 | 1,930 | 1,957 | 179,300 | 1,957 |
| 2021-04-30 | 1,929 | 1,942 | 1,907 | 1,910 | 138,500 | 1,910 |
| 2021-04-28 | 1,930 | 1,937 | 1,906 | 1,929 | 102,000 | 1,929 |
| 2021-04-27 | 1,927 | 1,944 | 1,906 | 1,938 | 116,500 | 1,938 |
| 2021-04-26 | 1,958 | 1,967 | 1,928 | 1,933 | 107,900 | 1,933 |
| 2021-04-23 | 1,932 | 1,964 | 1,929 | 1,956 | 91,400 | 1,956 |
| 2021-04-22 | 1,937 | 1,968 | 1,931 | 1,942 | 165,400 | 1,942 |
| 2021-04-21 | 1,900 | 1,924 | 1,888 | 1,918 | 125,700 | 1,918 |
| 2021-04-20 | 1,960 | 1,964 | 1,927 | 1,928 | 121,700 | 1,928 |
| 2021-04-19 | 1,955 | 1,984 | 1,952 | 1,961 | 94,300 | 1,961 |
| 2021-04-16 | 1,974 | 1,998 | 1,964 | 1,973 | 106,100 | 1,973 |
| 2021-04-15 | 1,960 | 1,969 | 1,933 | 1,960 | 83,200 | 1,960 |
| 2021-04-14 | 1,979 | 1,988 | 1,952 | 1,975 | 120,800 | 1,975 |
| 2021-04-13 | 1,937 | 1,979 | 1,927 | 1,970 | 195,900 | 1,970 |
| 2021-04-12 | 1,937 | 1,949 | 1,909 | 1,940 | 146,800 | 1,940 |
| 2021-04-09 | 1,889 | 1,939 | 1,888 | 1,937 | 257,900 | 1,937 |
| 2021-04-08 | 1,897 | 1,905 | 1,874 | 1,875 | 129,700 | 1,875 |
| 2021-04-07 | 1,890 | 1,916 | 1,874 | 1,910 | 166,000 | 1,910 |
| 2021-04-06 | 1,920 | 1,937 | 1,868 | 1,869 | 228,600 | 1,869 |
| 2021-04-05 | 1,921 | 1,921 | 1,893 | 1,901 | 184,600 | 1,901 |
| 2021-04-02 | 1,944 | 1,944 | 1,912 | 1,921 | 91,400 | 1,921 |
| 2021-04-01 | 1,929 | 1,943 | 1,906 | 1,924 | 114,200 | 1,924 |
| 2021-03-31 | 1,956 | 1,956 | 1,902 | 1,929 | 224,100 | 1,929 |
| 2021-03-30 | 1,958 | 1,958 | 1,912 | 1,918 | 157,200 | 1,918 |
| 2021-03-29 | 1,984 | 1,999 | 1,932 | 1,958 | 295,400 | 1,958 |
| 2021-03-26 | 1,915 | 1,957 | 1,912 | 1,950 | 190,200 | 1,950 |
| 2021-03-25 | 1,901 | 1,915 | 1,889 | 1,914 | 232,500 | 1,914 |
| 2021-03-24 | 1,920 | 1,939 | 1,906 | 1,908 | 180,300 | 1,908 |
| 2021-03-23 | 1,926 | 1,984 | 1,919 | 1,926 | 365,100 | 1,926 |
| 2021-03-22 | 2,000 | 2,003 | 1,925 | 1,925 | 313,400 | 1,925 |
| 2021-03-19 | 2,008 | 2,038 | 1,988 | 1,992 | 755,900 | 1,992 |
| 2021-03-18 | 2,012 | 2,028 | 1,984 | 2,021 | 211,400 | 2,021 |
| 2021-03-17 | 1,988 | 2,003 | 1,978 | 1,998 | 129,500 | 1,998 |
| 2021-03-16 | 1,994 | 2,004 | 1,971 | 1,991 | 216,300 | 1,991 |
| 2021-03-15 | 2,000 | 2,001 | 1,963 | 1,991 | 188,300 | 1,991 |
| 2021-03-12 | 1,959 | 1,979 | 1,947 | 1,977 | 214,200 | 1,977 |
| 2021-03-11 | 1,917 | 1,957 | 1,888 | 1,947 | 243,600 | 1,947 |
| 2021-03-10 | 1,885 | 1,922 | 1,875 | 1,917 | 248,800 | 1,917 |
| 2021-03-09 | 1,881 | 1,884 | 1,837 | 1,870 | 203,000 | 1,870 |
| 2021-03-08 | 1,920 | 1,920 | 1,848 | 1,862 | 218,700 | 1,862 |
| 2021-03-05 | 1,884 | 1,886 | 1,852 | 1,883 | 238,900 | 1,883 |
| 2021-03-04 | 1,812 | 1,908 | 1,810 | 1,903 | 340,800 | 1,903 |
| 2021-03-03 | 1,859 | 1,871 | 1,812 | 1,847 | 438,500 | 1,847 |
| 2021-03-02 | 1,910 | 1,921 | 1,839 | 1,859 | 786,700 | 1,859 |
| 2021-03-01 | 1,974 | 1,975 | 1,895 | 1,929 | 541,300 | 1,929 |
| 2021-02-26 | 1,994 | 2,019 | 1,915 | 1,936 | 723,700 | 1,936 |
| 2021-02-25 | 2,029 | 2,048 | 2,003 | 2,025 | 234,500 | 2,025 |
| 2021-02-24 | 2,101 | 2,135 | 1,999 | 2,002 | 729,600 | 2,002 |
| 2021-02-22 | 2,248 | 2,248 | 2,158 | 2,177 | 227,800 | 2,177 |
| 2021-02-19 | 2,150 | 2,218 | 2,131 | 2,198 | 237,500 | 2,198 |
| 2021-02-18 | 2,157 | 2,169 | 2,116 | 2,164 | 277,100 | 2,164 |
| 2021-02-17 | 2,220 | 2,220 | 2,125 | 2,144 | 278,500 | 2,144 |
| 2021-02-16 | 2,231 | 2,278 | 2,231 | 2,239 | 222,600 | 2,239 |
| 2021-02-15 | 2,190 | 2,240 | 2,155 | 2,230 | 258,000 | 2,230 |
| 2021-02-12 | 2,140 | 2,182 | 2,136 | 2,176 | 177,300 | 2,176 |
| 2021-02-10 | 2,170 | 2,173 | 2,136 | 2,136 | 197,400 | 2,136 |
| 2021-02-09 | 2,127 | 2,174 | 2,103 | 2,172 | 341,800 | 2,172 |
| 2021-02-08 | 2,080 | 2,144 | 2,067 | 2,136 | 350,800 | 2,136 |
| 2021-02-05 | 2,105 | 2,115 | 2,050 | 2,068 | 393,200 | 2,068 |
| 2021-02-04 | 2,122 | 2,122 | 2,063 | 2,072 | 412,000 | 2,072 |
| 2021-02-03 | 2,140 | 2,180 | 2,126 | 2,135 | 445,700 | 2,135 |
| 2021-02-02 | 2,160 | 2,191 | 2,066 | 2,111 | 1,130,700 | 2,111 |
| 2021-02-01 | 2,277 | 2,323 | 2,254 | 2,304 | 328,200 | 2,304 |
| 2021-01-29 | 2,269 | 2,332 | 2,233 | 2,233 | 182,900 | 2,233 |
| 2021-01-28 | 2,275 | 2,317 | 2,250 | 2,263 | 221,000 | 2,263 |
| 2021-01-27 | 2,325 | 2,406 | 2,292 | 2,298 | 340,200 | 2,298 |
| 2021-01-26 | 2,272 | 2,327 | 2,250 | 2,300 | 269,500 | 2,300 |
| 2021-01-25 | 2,265 | 2,324 | 2,265 | 2,293 | 229,400 | 2,293 |
| 2021-01-22 | 2,176 | 2,245 | 2,164 | 2,243 | 253,800 | 2,243 |
| 2021-01-21 | 2,203 | 2,227 | 2,175 | 2,186 | 126,600 | 2,186 |
| 2021-01-20 | 2,260 | 2,271 | 2,170 | 2,188 | 149,500 | 2,188 |
| 2021-01-19 | 2,306 | 2,306 | 2,219 | 2,222 | 138,700 | 2,222 |
| 2021-01-18 | 2,286 | 2,305 | 2,254 | 2,261 | 101,800 | 2,261 |
| 2021-01-15 | 2,317 | 2,323 | 2,273 | 2,298 | 169,000 | 2,298 |
| 2021-01-14 | 2,299 | 2,350 | 2,292 | 2,320 | 296,000 | 2,320 |
| 2021-01-13 | 2,202 | 2,285 | 2,200 | 2,280 | 272,800 | 2,280 |
| 2021-01-12 | 2,235 | 2,235 | 2,196 | 2,217 | 116,600 | 2,217 |
| 2021-01-08 | 2,205 | 2,236 | 2,188 | 2,225 | 152,300 | 2,225 |
| 2021-01-07 | 2,155 | 2,208 | 2,153 | 2,200 | 234,800 | 2,200 |
| 2021-01-06 | 2,170 | 2,199 | 2,152 | 2,152 | 117,900 | 2,152 |
| 2021-01-05 | 2,184 | 2,184 | 2,138 | 2,170 | 230,900 | 2,170 |
| 2021-01-04 | 2,245 | 2,267 | 2,170 | 2,220 | 337,400 | 2,220 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2015-09-28]1株→2株 [2014-09-26]1株→2株
