9401 (株)TBS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 | 1,680 | 1,687 | 1,660 | 1,669 | 280,300 | 1,669 |
| 2021-12-29 | 1,685 | 1,701 | 1,674 | 1,685 | 278,400 | 1,685 |
| 2021-12-28 | 1,705 | 1,711 | 1,693 | 1,699 | 293,300 | 1,699 |
| 2021-12-27 | 1,704 | 1,708 | 1,693 | 1,693 | 229,700 | 1,693 |
| 2021-12-24 | 1,702 | 1,713 | 1,693 | 1,701 | 339,400 | 1,701 |
| 2021-12-23 | 1,678 | 1,699 | 1,678 | 1,698 | 331,600 | 1,698 |
| 2021-12-22 | 1,683 | 1,689 | 1,666 | 1,678 | 419,400 | 1,678 |
| 2021-12-21 | 1,666 | 1,684 | 1,658 | 1,672 | 713,500 | 1,672 |
| 2021-12-20 | 1,683 | 1,701 | 1,661 | 1,662 | 862,900 | 1,662 |
| 2021-12-17 | 1,711 | 1,719 | 1,689 | 1,696 | 634,300 | 1,696 |
| 2021-12-16 | 1,718 | 1,732 | 1,704 | 1,716 | 634,400 | 1,716 |
| 2021-12-15 | 1,715 | 1,732 | 1,711 | 1,715 | 479,900 | 1,715 |
| 2021-12-14 | 1,729 | 1,745 | 1,723 | 1,732 | 274,900 | 1,732 |
| 2021-12-13 | 1,748 | 1,755 | 1,727 | 1,731 | 373,100 | 1,731 |
| 2021-12-10 | 1,793 | 1,795 | 1,733 | 1,737 | 525,100 | 1,737 |
| 2021-12-09 | 1,815 | 1,824 | 1,801 | 1,803 | 238,500 | 1,803 |
| 2021-12-08 | 1,801 | 1,829 | 1,801 | 1,824 | 289,900 | 1,824 |
| 2021-12-07 | 1,738 | 1,791 | 1,731 | 1,787 | 327,100 | 1,787 |
| 2021-12-06 | 1,728 | 1,757 | 1,726 | 1,731 | 240,500 | 1,731 |
| 2021-12-03 | 1,724 | 1,727 | 1,691 | 1,726 | 362,400 | 1,726 |
| 2021-12-02 | 1,704 | 1,721 | 1,695 | 1,702 | 310,500 | 1,702 |
| 2021-12-01 | 1,720 | 1,746 | 1,702 | 1,733 | 369,700 | 1,733 |
| 2021-11-30 | 1,770 | 1,787 | 1,714 | 1,715 | 564,000 | 1,715 |
| 2021-11-29 | 1,791 | 1,791 | 1,743 | 1,745 | 337,000 | 1,745 |
| 2021-11-26 | 1,869 | 1,872 | 1,803 | 1,807 | 329,200 | 1,807 |
| 2021-11-25 | 1,911 | 1,916 | 1,881 | 1,881 | 208,600 | 1,881 |
| 2021-11-24 | 1,931 | 1,941 | 1,904 | 1,907 | 298,400 | 1,907 |
| 2021-11-22 | 1,917 | 1,923 | 1,900 | 1,913 | 342,100 | 1,913 |
| 2021-11-19 | 1,914 | 1,932 | 1,898 | 1,930 | 351,700 | 1,930 |
| 2021-11-18 | 1,918 | 1,925 | 1,893 | 1,914 | 433,900 | 1,914 |
| 2021-11-17 | 1,931 | 1,937 | 1,923 | 1,926 | 225,800 | 1,926 |
| 2021-11-16 | 1,963 | 1,977 | 1,922 | 1,924 | 347,500 | 1,924 |
| 2021-11-15 | 1,909 | 1,930 | 1,905 | 1,923 | 327,800 | 1,923 |
| 2021-11-12 | 1,884 | 1,923 | 1,880 | 1,890 | 578,000 | 1,890 |
| 2021-11-11 | 1,868 | 1,893 | 1,867 | 1,893 | 219,700 | 1,893 |
| 2021-11-10 | 1,898 | 1,907 | 1,872 | 1,875 | 237,400 | 1,875 |
| 2021-11-09 | 1,897 | 1,904 | 1,870 | 1,884 | 335,500 | 1,884 |
| 2021-11-08 | 1,915 | 1,917 | 1,888 | 1,896 | 292,300 | 1,896 |
| 2021-11-05 | 1,847 | 1,879 | 1,846 | 1,877 | 325,100 | 1,877 |
| 2021-11-04 | 1,851 | 1,858 | 1,841 | 1,854 | 348,100 | 1,854 |
| 2021-11-02 | 1,837 | 1,859 | 1,810 | 1,814 | 332,100 | 1,814 |
| 2021-11-01 | 1,832 | 1,854 | 1,826 | 1,851 | 296,400 | 1,851 |
| 2021-10-29 | 1,803 | 1,809 | 1,774 | 1,800 | 279,700 | 1,800 |
| 2021-10-28 | 1,805 | 1,808 | 1,763 | 1,800 | 1,407,900 | 1,800 |
| 2021-10-27 | 1,815 | 1,816 | 1,795 | 1,809 | 359,100 | 1,809 |
| 2021-10-26 | 1,832 | 1,836 | 1,805 | 1,811 | 346,100 | 1,811 |
| 2021-10-25 | 1,845 | 1,856 | 1,825 | 1,830 | 471,800 | 1,830 |
| 2021-10-22 | 1,832 | 1,858 | 1,824 | 1,838 | 469,500 | 1,838 |
| 2021-10-21 | 1,854 | 1,878 | 1,839 | 1,856 | 537,800 | 1,856 |
| 2021-10-20 | 1,834 | 1,861 | 1,828 | 1,828 | 454,300 | 1,828 |
| 2021-10-19 | 1,819 | 1,834 | 1,796 | 1,814 | 450,100 | 1,814 |
| 2021-10-18 | 1,785 | 1,819 | 1,781 | 1,808 | 469,600 | 1,808 |
| 2021-10-15 | 1,758 | 1,788 | 1,753 | 1,784 | 315,600 | 1,784 |
| 2021-10-14 | 1,720 | 1,748 | 1,720 | 1,744 | 279,100 | 1,744 |
| 2021-10-13 | 1,722 | 1,739 | 1,718 | 1,724 | 222,900 | 1,724 |
| 2021-10-12 | 1,721 | 1,737 | 1,715 | 1,727 | 244,300 | 1,727 |
| 2021-10-11 | 1,771 | 1,773 | 1,734 | 1,747 | 405,800 | 1,747 |
| 2021-10-08 | 1,745 | 1,794 | 1,742 | 1,776 | 379,800 | 1,776 |
| 2021-10-07 | 1,784 | 1,784 | 1,744 | 1,746 | 523,500 | 1,746 |
| 2021-10-06 | 1,740 | 1,768 | 1,727 | 1,755 | 488,000 | 1,755 |
| 2021-10-05 | 1,690 | 1,723 | 1,690 | 1,705 | 453,200 | 1,705 |
| 2021-10-04 | 1,702 | 1,724 | 1,685 | 1,710 | 363,100 | 1,710 |
| 2021-10-01 | 1,682 | 1,696 | 1,661 | 1,673 | 322,300 | 1,673 |
| 2021-09-30 | 1,730 | 1,740 | 1,713 | 1,715 | 298,200 | 1,715 |
| 2021-09-29 | 1,726 | 1,726 | 1,696 | 1,715 | 464,100 | 1,715 |
| 2021-09-28 | 1,757 | 1,762 | 1,740 | 1,760 | 352,900 | 1,760 |
| 2021-09-27 | 1,768 | 1,779 | 1,749 | 1,757 | 260,300 | 1,757 |
| 2021-09-24 | 1,740 | 1,768 | 1,729 | 1,767 | 416,200 | 1,767 |
| 2021-09-22 | 1,711 | 1,717 | 1,698 | 1,703 | 273,300 | 1,703 |
| 2021-09-21 | 1,718 | 1,718 | 1,699 | 1,710 | 367,100 | 1,710 |
| 2021-09-17 | 1,753 | 1,753 | 1,728 | 1,750 | 537,300 | 1,750 |
| 2021-09-16 | 1,739 | 1,749 | 1,728 | 1,741 | 507,000 | 1,741 |
| 2021-09-15 | 1,718 | 1,737 | 1,704 | 1,716 | 492,500 | 1,716 |
| 2021-09-14 | 1,719 | 1,753 | 1,707 | 1,753 | 454,500 | 1,753 |
| 2021-09-13 | 1,705 | 1,717 | 1,690 | 1,707 | 330,500 | 1,707 |
| 2021-09-10 | 1,666 | 1,699 | 1,664 | 1,697 | 495,500 | 1,697 |
| 2021-09-09 | 1,674 | 1,689 | 1,665 | 1,672 | 444,700 | 1,672 |
| 2021-09-08 | 1,674 | 1,686 | 1,667 | 1,683 | 377,900 | 1,683 |
| 2021-09-07 | 1,677 | 1,689 | 1,664 | 1,670 | 433,600 | 1,670 |
| 2021-09-06 | 1,653 | 1,666 | 1,639 | 1,658 | 361,200 | 1,658 |
| 2021-09-03 | 1,619 | 1,644 | 1,610 | 1,642 | 488,600 | 1,642 |
| 2021-09-02 | 1,615 | 1,626 | 1,604 | 1,612 | 322,600 | 1,612 |
| 2021-09-01 | 1,616 | 1,635 | 1,610 | 1,625 | 383,300 | 1,625 |
| 2021-08-31 | 1,613 | 1,622 | 1,602 | 1,609 | 296,000 | 1,609 |
| 2021-08-30 | 1,626 | 1,634 | 1,613 | 1,622 | 141,600 | 1,622 |
| 2021-08-27 | 1,610 | 1,612 | 1,601 | 1,607 | 257,100 | 1,607 |
| 2021-08-26 | 1,615 | 1,626 | 1,611 | 1,620 | 146,500 | 1,620 |
| 2021-08-25 | 1,617 | 1,638 | 1,616 | 1,625 | 165,700 | 1,625 |
| 2021-08-24 | 1,605 | 1,635 | 1,604 | 1,620 | 194,500 | 1,620 |
| 2021-08-23 | 1,608 | 1,622 | 1,601 | 1,601 | 168,900 | 1,601 |
| 2021-08-20 | 1,590 | 1,608 | 1,590 | 1,594 | 170,900 | 1,594 |
| 2021-08-19 | 1,602 | 1,617 | 1,595 | 1,595 | 346,500 | 1,595 |
| 2021-08-18 | 1,603 | 1,628 | 1,603 | 1,612 | 242,500 | 1,612 |
| 2021-08-17 | 1,643 | 1,643 | 1,604 | 1,606 | 257,900 | 1,606 |
| 2021-08-16 | 1,648 | 1,649 | 1,626 | 1,628 | 274,100 | 1,628 |
| 2021-08-13 | 1,654 | 1,670 | 1,651 | 1,658 | 219,600 | 1,658 |
| 2021-08-12 | 1,685 | 1,693 | 1,655 | 1,656 | 224,500 | 1,656 |
| 2021-08-11 | 1,668 | 1,677 | 1,656 | 1,662 | 485,000 | 1,662 |
| 2021-08-10 | 1,684 | 1,703 | 1,661 | 1,667 | 432,200 | 1,667 |
| 2021-08-06 | 1,732 | 1,754 | 1,700 | 1,702 | 364,900 | 1,702 |
| 2021-08-05 | 1,640 | 1,680 | 1,637 | 1,675 | 232,800 | 1,675 |
| 2021-08-04 | 1,662 | 1,676 | 1,652 | 1,656 | 682,600 | 1,656 |
| 2021-08-03 | 1,671 | 1,696 | 1,669 | 1,681 | 179,700 | 1,681 |
| 2021-08-02 | 1,660 | 1,710 | 1,656 | 1,695 | 364,100 | 1,695 |
| 2021-07-30 | 1,670 | 1,682 | 1,639 | 1,642 | 345,300 | 1,642 |
| 2021-07-29 | 1,682 | 1,690 | 1,681 | 1,683 | 283,100 | 1,683 |
| 2021-07-28 | 1,684 | 1,705 | 1,683 | 1,690 | 214,700 | 1,690 |
| 2021-07-27 | 1,710 | 1,716 | 1,700 | 1,712 | 264,100 | 1,712 |
| 2021-07-26 | 1,703 | 1,705 | 1,681 | 1,692 | 301,500 | 1,692 |
| 2021-07-21 | 1,708 | 1,713 | 1,689 | 1,690 | 268,100 | 1,690 |
| 2021-07-20 | 1,670 | 1,689 | 1,666 | 1,680 | 386,400 | 1,680 |
| 2021-07-19 | 1,688 | 1,697 | 1,677 | 1,690 | 322,300 | 1,690 |
| 2021-07-16 | 1,721 | 1,734 | 1,715 | 1,719 | 205,700 | 1,719 |
| 2021-07-15 | 1,776 | 1,776 | 1,729 | 1,733 | 310,200 | 1,733 |
| 2021-07-14 | 1,777 | 1,794 | 1,771 | 1,783 | 437,500 | 1,783 |
| 2021-07-13 | 1,756 | 1,774 | 1,754 | 1,765 | 287,500 | 1,765 |
| 2021-07-12 | 1,736 | 1,754 | 1,732 | 1,735 | 332,200 | 1,735 |
| 2021-07-09 | 1,661 | 1,688 | 1,657 | 1,681 | 477,800 | 1,681 |
| 2021-07-08 | 1,715 | 1,719 | 1,684 | 1,684 | 332,700 | 1,684 |
| 2021-07-07 | 1,711 | 1,728 | 1,702 | 1,710 | 286,300 | 1,710 |
| 2021-07-06 | 1,752 | 1,758 | 1,739 | 1,751 | 189,200 | 1,751 |
| 2021-07-05 | 1,731 | 1,737 | 1,721 | 1,729 | 142,800 | 1,729 |
| 2021-07-02 | 1,718 | 1,744 | 1,710 | 1,739 | 470,000 | 1,739 |
| 2021-07-01 | 1,709 | 1,714 | 1,698 | 1,708 | 298,100 | 1,708 |
| 2021-06-30 | 1,727 | 1,752 | 1,705 | 1,706 | 558,500 | 1,706 |
| 2021-06-29 | 1,723 | 1,730 | 1,715 | 1,721 | 399,600 | 1,721 |
| 2021-06-28 | 1,750 | 1,755 | 1,737 | 1,746 | 275,300 | 1,746 |
| 2021-06-25 | 1,754 | 1,758 | 1,731 | 1,739 | 322,500 | 1,739 |
| 2021-06-24 | 1,725 | 1,753 | 1,725 | 1,737 | 248,600 | 1,737 |
| 2021-06-23 | 1,740 | 1,750 | 1,721 | 1,721 | 348,100 | 1,721 |
| 2021-06-22 | 1,740 | 1,758 | 1,731 | 1,756 | 523,800 | 1,756 |
| 2021-06-21 | 1,714 | 1,714 | 1,673 | 1,693 | 494,800 | 1,693 |
| 2021-06-18 | 1,775 | 1,779 | 1,744 | 1,744 | 376,200 | 1,744 |
| 2021-06-17 | 1,775 | 1,790 | 1,761 | 1,765 | 487,700 | 1,765 |
| 2021-06-16 | 1,810 | 1,821 | 1,792 | 1,803 | 250,400 | 1,803 |
| 2021-06-15 | 1,786 | 1,817 | 1,786 | 1,811 | 330,700 | 1,811 |
| 2021-06-14 | 1,823 | 1,825 | 1,790 | 1,807 | 273,400 | 1,807 |
| 2021-06-11 | 1,812 | 1,813 | 1,795 | 1,806 | 285,900 | 1,806 |
| 2021-06-10 | 1,801 | 1,824 | 1,791 | 1,812 | 261,100 | 1,812 |
| 2021-06-09 | 1,847 | 1,850 | 1,829 | 1,830 | 207,000 | 1,830 |
| 2021-06-08 | 1,830 | 1,841 | 1,826 | 1,829 | 241,200 | 1,829 |
| 2021-06-07 | 1,840 | 1,852 | 1,832 | 1,838 | 182,000 | 1,838 |
| 2021-06-04 | 1,863 | 1,868 | 1,842 | 1,850 | 216,300 | 1,850 |
| 2021-06-03 | 1,857 | 1,879 | 1,852 | 1,859 | 220,900 | 1,859 |
| 2021-06-02 | 1,866 | 1,898 | 1,852 | 1,889 | 257,500 | 1,889 |
| 2021-06-01 | 1,844 | 1,846 | 1,815 | 1,831 | 253,100 | 1,831 |
| 2021-05-31 | 1,870 | 1,875 | 1,826 | 1,837 | 305,200 | 1,837 |
| 2021-05-28 | 1,869 | 1,889 | 1,849 | 1,882 | 273,600 | 1,882 |
| 2021-05-27 | 1,838 | 1,856 | 1,829 | 1,831 | 312,200 | 1,831 |
| 2021-05-26 | 1,839 | 1,860 | 1,832 | 1,850 | 304,300 | 1,850 |
| 2021-05-25 | 1,881 | 1,893 | 1,861 | 1,873 | 288,200 | 1,873 |
| 2021-05-24 | 1,866 | 1,892 | 1,866 | 1,890 | 237,100 | 1,890 |
| 2021-05-21 | 1,876 | 1,891 | 1,873 | 1,879 | 190,900 | 1,879 |
| 2021-05-20 | 1,892 | 1,924 | 1,882 | 1,886 | 198,500 | 1,886 |
| 2021-05-19 | 1,886 | 1,910 | 1,874 | 1,892 | 381,100 | 1,892 |
| 2021-05-18 | 1,891 | 1,948 | 1,891 | 1,926 | 362,900 | 1,926 |
| 2021-05-17 | 1,896 | 1,968 | 1,856 | 1,866 | 510,800 | 1,866 |
| 2021-05-14 | 2,043 | 2,093 | 2,029 | 2,076 | 283,800 | 2,076 |
| 2021-05-13 | 2,059 | 2,077 | 2,022 | 2,030 | 200,000 | 2,030 |
| 2021-05-12 | 2,083 | 2,114 | 2,055 | 2,078 | 169,600 | 2,078 |
| 2021-05-11 | 2,136 | 2,171 | 2,103 | 2,114 | 229,600 | 2,114 |
| 2021-05-10 | 2,159 | 2,197 | 2,142 | 2,185 | 131,200 | 2,185 |
| 2021-05-07 | 2,170 | 2,182 | 2,157 | 2,163 | 184,100 | 2,163 |
| 2021-05-06 | 2,139 | 2,191 | 2,128 | 2,159 | 224,700 | 2,159 |
| 2021-04-30 | 2,146 | 2,150 | 2,125 | 2,128 | 199,600 | 2,128 |
| 2021-04-28 | 2,136 | 2,143 | 2,127 | 2,128 | 145,200 | 2,128 |
| 2021-04-27 | 2,127 | 2,145 | 2,115 | 2,136 | 129,900 | 2,136 |
| 2021-04-26 | 2,154 | 2,167 | 2,123 | 2,127 | 106,600 | 2,127 |
| 2021-04-23 | 2,169 | 2,185 | 2,145 | 2,158 | 160,200 | 2,158 |
| 2021-04-22 | 2,183 | 2,190 | 2,156 | 2,184 | 216,400 | 2,184 |
| 2021-04-21 | 2,127 | 2,140 | 2,111 | 2,138 | 159,900 | 2,138 |
| 2021-04-20 | 2,183 | 2,188 | 2,159 | 2,176 | 172,200 | 2,176 |
| 2021-04-19 | 2,229 | 2,229 | 2,202 | 2,211 | 120,300 | 2,211 |
| 2021-04-16 | 2,213 | 2,238 | 2,194 | 2,225 | 99,000 | 2,225 |
| 2021-04-15 | 2,217 | 2,242 | 2,201 | 2,216 | 134,200 | 2,216 |
| 2021-04-14 | 2,202 | 2,202 | 2,169 | 2,191 | 163,400 | 2,191 |
| 2021-04-13 | 2,205 | 2,240 | 2,205 | 2,219 | 129,600 | 2,219 |
| 2021-04-12 | 2,204 | 2,204 | 2,162 | 2,193 | 161,100 | 2,193 |
| 2021-04-09 | 2,234 | 2,255 | 2,201 | 2,203 | 219,500 | 2,203 |
| 2021-04-08 | 2,222 | 2,229 | 2,193 | 2,201 | 215,900 | 2,201 |
| 2021-04-07 | 2,179 | 2,222 | 2,172 | 2,221 | 264,900 | 2,221 |
| 2021-04-06 | 2,173 | 2,192 | 2,136 | 2,163 | 254,600 | 2,163 |
| 2021-04-05 | 2,184 | 2,184 | 2,153 | 2,168 | 110,900 | 2,168 |
| 2021-04-02 | 2,200 | 2,206 | 2,160 | 2,175 | 95,900 | 2,175 |
| 2021-04-01 | 2,184 | 2,202 | 2,156 | 2,175 | 221,700 | 2,175 |
| 2021-03-31 | 2,205 | 2,221 | 2,169 | 2,172 | 225,000 | 2,172 |
| 2021-03-30 | 2,265 | 2,265 | 2,179 | 2,228 | 256,600 | 2,228 |
| 2021-03-29 | 2,324 | 2,327 | 2,241 | 2,270 | 447,200 | 2,270 |
| 2021-03-26 | 2,299 | 2,333 | 2,292 | 2,305 | 314,500 | 2,305 |
| 2021-03-25 | 2,231 | 2,282 | 2,227 | 2,270 | 282,800 | 2,270 |
| 2021-03-24 | 2,280 | 2,297 | 2,230 | 2,240 | 326,600 | 2,240 |
| 2021-03-23 | 2,374 | 2,374 | 2,315 | 2,320 | 260,800 | 2,320 |
| 2021-03-22 | 2,399 | 2,418 | 2,371 | 2,379 | 314,400 | 2,379 |
| 2021-03-19 | 2,366 | 2,470 | 2,341 | 2,388 | 676,100 | 2,388 |
| 2021-03-18 | 2,294 | 2,348 | 2,290 | 2,341 | 333,600 | 2,341 |
| 2021-03-17 | 2,242 | 2,285 | 2,228 | 2,285 | 249,000 | 2,285 |
| 2021-03-16 | 2,233 | 2,247 | 2,211 | 2,246 | 253,900 | 2,246 |
| 2021-03-15 | 2,224 | 2,230 | 2,185 | 2,218 | 237,400 | 2,218 |
| 2021-03-12 | 2,193 | 2,207 | 2,142 | 2,198 | 364,900 | 2,198 |
| 2021-03-11 | 2,181 | 2,213 | 2,154 | 2,198 | 307,900 | 2,198 |
| 2021-03-10 | 2,178 | 2,184 | 2,150 | 2,154 | 377,500 | 2,154 |
| 2021-03-09 | 2,167 | 2,207 | 2,128 | 2,197 | 447,300 | 2,197 |
| 2021-03-08 | 2,141 | 2,180 | 2,140 | 2,153 | 368,800 | 2,153 |
| 2021-03-05 | 2,046 | 2,124 | 2,024 | 2,117 | 718,400 | 2,117 |
| 2021-03-04 | 1,979 | 2,012 | 1,973 | 2,010 | 176,000 | 2,010 |
| 2021-03-03 | 1,992 | 2,008 | 1,962 | 2,007 | 283,700 | 2,007 |
| 2021-03-02 | 2,017 | 2,018 | 1,964 | 1,980 | 252,000 | 1,980 |
| 2021-03-01 | 1,977 | 2,018 | 1,966 | 2,018 | 286,100 | 2,018 |
| 2021-02-26 | 2,000 | 2,015 | 1,942 | 1,943 | 396,600 | 1,943 |
| 2021-02-25 | 2,004 | 2,044 | 1,990 | 2,027 | 437,500 | 2,027 |
| 2021-02-24 | 2,046 | 2,052 | 1,995 | 2,002 | 285,000 | 2,002 |
| 2021-02-22 | 2,038 | 2,076 | 2,038 | 2,053 | 251,400 | 2,053 |
| 2021-02-19 | 2,001 | 2,038 | 1,998 | 2,030 | 355,300 | 2,030 |
| 2021-02-18 | 2,009 | 2,049 | 2,000 | 2,012 | 535,500 | 2,012 |
| 2021-02-17 | 2,055 | 2,079 | 2,003 | 2,009 | 400,100 | 2,009 |
| 2021-02-16 | 2,115 | 2,115 | 2,041 | 2,052 | 494,200 | 2,052 |
| 2021-02-15 | 2,135 | 2,146 | 2,103 | 2,115 | 316,800 | 2,115 |
| 2021-02-12 | 2,118 | 2,139 | 2,105 | 2,124 | 371,100 | 2,124 |
| 2021-02-10 | 2,087 | 2,120 | 2,051 | 2,104 | 1,160,700 | 2,104 |
| 2021-02-09 | 2,098 | 2,142 | 2,073 | 2,087 | 1,239,200 | 2,087 |
| 2021-02-08 | 2,239 | 2,302 | 2,209 | 2,219 | 600,100 | 2,219 |
| 2021-02-05 | 2,180 | 2,308 | 2,127 | 2,289 | 746,800 | 2,289 |
| 2021-02-04 | 2,100 | 2,144 | 2,079 | 2,090 | 386,200 | 2,090 |
| 2021-02-03 | 2,064 | 2,096 | 2,061 | 2,096 | 226,800 | 2,096 |
| 2021-02-02 | 1,999 | 2,055 | 1,985 | 2,055 | 311,100 | 2,055 |
| 2021-02-01 | 2,018 | 2,069 | 1,964 | 1,989 | 434,300 | 1,989 |
| 2021-01-29 | 1,951 | 2,050 | 1,951 | 2,037 | 628,200 | 2,037 |
| 2021-01-28 | 1,945 | 1,969 | 1,934 | 1,947 | 1,351,300 | 1,947 |
| 2021-01-27 | 1,958 | 1,978 | 1,946 | 1,971 | 577,900 | 1,971 |
| 2021-01-26 | 1,922 | 1,945 | 1,912 | 1,945 | 289,500 | 1,945 |
| 2021-01-25 | 1,941 | 1,950 | 1,915 | 1,925 | 165,700 | 1,925 |
| 2021-01-22 | 1,911 | 1,949 | 1,910 | 1,941 | 245,000 | 1,941 |
| 2021-01-21 | 1,950 | 1,978 | 1,931 | 1,933 | 207,300 | 1,933 |
| 2021-01-20 | 1,910 | 1,952 | 1,901 | 1,945 | 266,300 | 1,945 |
| 2021-01-19 | 1,908 | 1,917 | 1,886 | 1,901 | 192,600 | 1,901 |
| 2021-01-18 | 1,904 | 1,914 | 1,890 | 1,899 | 153,300 | 1,899 |
| 2021-01-15 | 1,947 | 1,954 | 1,919 | 1,919 | 317,500 | 1,919 |
| 2021-01-14 | 1,920 | 1,958 | 1,905 | 1,940 | 303,000 | 1,940 |
| 2021-01-13 | 1,916 | 1,936 | 1,901 | 1,927 | 384,200 | 1,927 |
| 2021-01-12 | 1,926 | 1,926 | 1,878 | 1,923 | 317,400 | 1,923 |
| 2021-01-08 | 1,881 | 1,909 | 1,871 | 1,906 | 277,400 | 1,906 |
| 2021-01-07 | 1,865 | 1,903 | 1,850 | 1,896 | 394,200 | 1,896 |
| 2021-01-06 | 1,805 | 1,852 | 1,793 | 1,830 | 432,700 | 1,830 |
| 2021-01-05 | 1,751 | 1,801 | 1,748 | 1,799 | 326,500 | 1,799 |
| 2021-01-04 | 1,809 | 1,809 | 1,726 | 1,765 | 336,700 | 1,765 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
