9409 (株)テレビ朝日ホールディングス 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 | 1,441 | 1,444 | 1,427 | 1,433 | 89,500 | 1,433 |
| 2021-12-29 | 1,432 | 1,449 | 1,432 | 1,445 | 119,900 | 1,445 |
| 2021-12-28 | 1,434 | 1,440 | 1,423 | 1,436 | 164,600 | 1,436 |
| 2021-12-27 | 1,439 | 1,441 | 1,419 | 1,419 | 184,800 | 1,419 |
| 2021-12-24 | 1,445 | 1,445 | 1,428 | 1,433 | 153,500 | 1,433 |
| 2021-12-23 | 1,439 | 1,445 | 1,433 | 1,438 | 150,500 | 1,438 |
| 2021-12-22 | 1,438 | 1,446 | 1,428 | 1,431 | 220,900 | 1,431 |
| 2021-12-21 | 1,433 | 1,438 | 1,419 | 1,432 | 317,200 | 1,432 |
| 2021-12-20 | 1,435 | 1,447 | 1,431 | 1,432 | 237,700 | 1,432 |
| 2021-12-17 | 1,451 | 1,453 | 1,434 | 1,442 | 251,000 | 1,442 |
| 2021-12-16 | 1,466 | 1,470 | 1,448 | 1,449 | 159,600 | 1,449 |
| 2021-12-15 | 1,440 | 1,462 | 1,439 | 1,454 | 215,100 | 1,454 |
| 2021-12-14 | 1,447 | 1,463 | 1,446 | 1,453 | 195,900 | 1,453 |
| 2021-12-13 | 1,491 | 1,492 | 1,461 | 1,467 | 125,800 | 1,467 |
| 2021-12-10 | 1,501 | 1,503 | 1,468 | 1,470 | 232,700 | 1,470 |
| 2021-12-09 | 1,514 | 1,520 | 1,497 | 1,497 | 159,500 | 1,497 |
| 2021-12-08 | 1,522 | 1,538 | 1,513 | 1,514 | 256,900 | 1,514 |
| 2021-12-07 | 1,500 | 1,525 | 1,483 | 1,525 | 280,300 | 1,525 |
| 2021-12-06 | 1,491 | 1,501 | 1,482 | 1,484 | 306,400 | 1,484 |
| 2021-12-03 | 1,474 | 1,495 | 1,458 | 1,490 | 289,000 | 1,490 |
| 2021-12-02 | 1,460 | 1,469 | 1,448 | 1,457 | 268,600 | 1,457 |
| 2021-12-01 | 1,481 | 1,484 | 1,456 | 1,474 | 364,900 | 1,474 |
| 2021-11-30 | 1,528 | 1,550 | 1,491 | 1,492 | 324,800 | 1,492 |
| 2021-11-29 | 1,553 | 1,558 | 1,512 | 1,516 | 254,900 | 1,516 |
| 2021-11-26 | 1,611 | 1,620 | 1,569 | 1,569 | 235,600 | 1,569 |
| 2021-11-25 | 1,618 | 1,631 | 1,612 | 1,627 | 148,700 | 1,627 |
| 2021-11-24 | 1,653 | 1,653 | 1,611 | 1,611 | 141,700 | 1,611 |
| 2021-11-22 | 1,647 | 1,647 | 1,624 | 1,631 | 109,600 | 1,631 |
| 2021-11-19 | 1,656 | 1,666 | 1,646 | 1,664 | 146,000 | 1,664 |
| 2021-11-18 | 1,667 | 1,670 | 1,645 | 1,655 | 156,200 | 1,655 |
| 2021-11-17 | 1,713 | 1,723 | 1,664 | 1,672 | 343,300 | 1,672 |
| 2021-11-16 | 1,740 | 1,740 | 1,698 | 1,698 | 195,200 | 1,698 |
| 2021-11-15 | 1,747 | 1,762 | 1,725 | 1,740 | 190,600 | 1,740 |
| 2021-11-12 | 1,744 | 1,790 | 1,716 | 1,720 | 396,700 | 1,720 |
| 2021-11-11 | 1,772 | 1,785 | 1,762 | 1,784 | 165,000 | 1,784 |
| 2021-11-10 | 1,808 | 1,810 | 1,771 | 1,778 | 108,600 | 1,778 |
| 2021-11-09 | 1,805 | 1,821 | 1,787 | 1,791 | 190,500 | 1,791 |
| 2021-11-08 | 1,789 | 1,812 | 1,783 | 1,805 | 185,800 | 1,805 |
| 2021-11-05 | 1,758 | 1,784 | 1,754 | 1,783 | 197,500 | 1,783 |
| 2021-11-04 | 1,758 | 1,760 | 1,742 | 1,760 | 140,100 | 1,760 |
| 2021-11-02 | 1,750 | 1,758 | 1,732 | 1,739 | 147,600 | 1,739 |
| 2021-11-01 | 1,753 | 1,760 | 1,737 | 1,756 | 220,500 | 1,756 |
| 2021-10-29 | 1,749 | 1,749 | 1,703 | 1,724 | 216,800 | 1,724 |
| 2021-10-28 | 1,718 | 1,743 | 1,704 | 1,743 | 1,602,400 | 1,743 |
| 2021-10-27 | 1,720 | 1,754 | 1,719 | 1,754 | 400,300 | 1,754 |
| 2021-10-26 | 1,729 | 1,768 | 1,721 | 1,748 | 337,600 | 1,748 |
| 2021-10-25 | 1,764 | 1,768 | 1,729 | 1,735 | 320,800 | 1,735 |
| 2021-10-22 | 1,780 | 1,808 | 1,764 | 1,766 | 266,600 | 1,766 |
| 2021-10-21 | 1,803 | 1,831 | 1,798 | 1,813 | 297,000 | 1,813 |
| 2021-10-20 | 1,784 | 1,812 | 1,779 | 1,793 | 243,400 | 1,793 |
| 2021-10-19 | 1,780 | 1,787 | 1,757 | 1,766 | 188,000 | 1,766 |
| 2021-10-18 | 1,770 | 1,774 | 1,754 | 1,772 | 161,000 | 1,772 |
| 2021-10-15 | 1,783 | 1,792 | 1,762 | 1,792 | 179,700 | 1,792 |
| 2021-10-14 | 1,764 | 1,774 | 1,754 | 1,772 | 202,600 | 1,772 |
| 2021-10-13 | 1,786 | 1,786 | 1,770 | 1,778 | 193,200 | 1,778 |
| 2021-10-12 | 1,784 | 1,795 | 1,769 | 1,780 | 319,200 | 1,780 |
| 2021-10-11 | 1,825 | 1,834 | 1,787 | 1,801 | 372,400 | 1,801 |
| 2021-10-08 | 1,787 | 1,848 | 1,779 | 1,825 | 375,800 | 1,825 |
| 2021-10-07 | 1,797 | 1,807 | 1,781 | 1,788 | 251,400 | 1,788 |
| 2021-10-06 | 1,741 | 1,806 | 1,738 | 1,791 | 371,700 | 1,791 |
| 2021-10-05 | 1,726 | 1,749 | 1,720 | 1,737 | 231,400 | 1,737 |
| 2021-10-04 | 1,738 | 1,742 | 1,716 | 1,726 | 298,400 | 1,726 |
| 2021-10-01 | 1,740 | 1,740 | 1,698 | 1,705 | 201,400 | 1,705 |
| 2021-09-30 | 1,752 | 1,786 | 1,751 | 1,755 | 235,800 | 1,755 |
| 2021-09-29 | 1,810 | 1,810 | 1,746 | 1,768 | 341,600 | 1,768 |
| 2021-09-28 | 1,833 | 1,860 | 1,830 | 1,857 | 234,800 | 1,857 |
| 2021-09-27 | 1,828 | 1,845 | 1,815 | 1,821 | 218,400 | 1,821 |
| 2021-09-24 | 1,788 | 1,827 | 1,786 | 1,820 | 320,600 | 1,820 |
| 2021-09-22 | 1,750 | 1,758 | 1,731 | 1,749 | 180,400 | 1,749 |
| 2021-09-21 | 1,750 | 1,770 | 1,747 | 1,748 | 237,700 | 1,748 |
| 2021-09-17 | 1,780 | 1,786 | 1,750 | 1,778 | 435,900 | 1,778 |
| 2021-09-16 | 1,767 | 1,777 | 1,753 | 1,773 | 217,400 | 1,773 |
| 2021-09-15 | 1,742 | 1,751 | 1,728 | 1,745 | 206,000 | 1,745 |
| 2021-09-14 | 1,770 | 1,782 | 1,750 | 1,782 | 248,500 | 1,782 |
| 2021-09-13 | 1,778 | 1,778 | 1,740 | 1,760 | 269,400 | 1,760 |
| 2021-09-10 | 1,747 | 1,780 | 1,744 | 1,780 | 237,600 | 1,780 |
| 2021-09-09 | 1,760 | 1,775 | 1,746 | 1,754 | 162,800 | 1,754 |
| 2021-09-08 | 1,757 | 1,775 | 1,751 | 1,775 | 149,100 | 1,775 |
| 2021-09-07 | 1,751 | 1,763 | 1,746 | 1,752 | 215,300 | 1,752 |
| 2021-09-06 | 1,747 | 1,753 | 1,736 | 1,746 | 112,800 | 1,746 |
| 2021-09-03 | 1,720 | 1,746 | 1,716 | 1,744 | 176,400 | 1,744 |
| 2021-09-02 | 1,700 | 1,714 | 1,695 | 1,710 | 216,700 | 1,710 |
| 2021-09-01 | 1,701 | 1,719 | 1,698 | 1,716 | 146,300 | 1,716 |
| 2021-08-31 | 1,694 | 1,708 | 1,692 | 1,698 | 143,100 | 1,698 |
| 2021-08-30 | 1,709 | 1,715 | 1,698 | 1,713 | 90,800 | 1,713 |
| 2021-08-27 | 1,710 | 1,713 | 1,693 | 1,694 | 90,800 | 1,694 |
| 2021-08-26 | 1,700 | 1,720 | 1,697 | 1,718 | 97,800 | 1,718 |
| 2021-08-25 | 1,703 | 1,723 | 1,697 | 1,706 | 140,300 | 1,706 |
| 2021-08-24 | 1,688 | 1,713 | 1,688 | 1,707 | 142,900 | 1,707 |
| 2021-08-23 | 1,679 | 1,698 | 1,675 | 1,692 | 102,700 | 1,692 |
| 2021-08-20 | 1,651 | 1,670 | 1,646 | 1,660 | 114,000 | 1,660 |
| 2021-08-19 | 1,676 | 1,676 | 1,645 | 1,645 | 115,000 | 1,645 |
| 2021-08-18 | 1,662 | 1,680 | 1,661 | 1,665 | 82,100 | 1,665 |
| 2021-08-17 | 1,688 | 1,688 | 1,667 | 1,667 | 128,400 | 1,667 |
| 2021-08-16 | 1,690 | 1,692 | 1,671 | 1,677 | 112,300 | 1,677 |
| 2021-08-13 | 1,703 | 1,719 | 1,693 | 1,693 | 150,600 | 1,693 |
| 2021-08-12 | 1,770 | 1,770 | 1,708 | 1,710 | 129,700 | 1,710 |
| 2021-08-11 | 1,750 | 1,768 | 1,737 | 1,755 | 293,400 | 1,755 |
| 2021-08-10 | 1,729 | 1,760 | 1,698 | 1,709 | 225,400 | 1,709 |
| 2021-08-06 | 1,692 | 1,704 | 1,684 | 1,689 | 152,700 | 1,689 |
| 2021-08-05 | 1,666 | 1,685 | 1,664 | 1,685 | 122,300 | 1,685 |
| 2021-08-04 | 1,700 | 1,704 | 1,671 | 1,672 | 194,700 | 1,672 |
| 2021-08-03 | 1,735 | 1,740 | 1,713 | 1,724 | 90,600 | 1,724 |
| 2021-08-02 | 1,713 | 1,758 | 1,712 | 1,749 | 165,400 | 1,749 |
| 2021-07-30 | 1,701 | 1,733 | 1,688 | 1,695 | 139,800 | 1,695 |
| 2021-07-29 | 1,735 | 1,738 | 1,702 | 1,706 | 94,400 | 1,706 |
| 2021-07-28 | 1,729 | 1,738 | 1,727 | 1,735 | 83,100 | 1,735 |
| 2021-07-27 | 1,743 | 1,748 | 1,738 | 1,745 | 114,600 | 1,745 |
| 2021-07-26 | 1,723 | 1,724 | 1,713 | 1,723 | 136,200 | 1,723 |
| 2021-07-21 | 1,705 | 1,723 | 1,692 | 1,692 | 140,700 | 1,692 |
| 2021-07-20 | 1,698 | 1,701 | 1,684 | 1,697 | 114,200 | 1,697 |
| 2021-07-19 | 1,709 | 1,718 | 1,697 | 1,705 | 110,600 | 1,705 |
| 2021-07-16 | 1,718 | 1,743 | 1,718 | 1,727 | 74,300 | 1,727 |
| 2021-07-15 | 1,770 | 1,772 | 1,732 | 1,736 | 102,100 | 1,736 |
| 2021-07-14 | 1,749 | 1,767 | 1,748 | 1,759 | 103,500 | 1,759 |
| 2021-07-13 | 1,763 | 1,770 | 1,757 | 1,768 | 143,300 | 1,768 |
| 2021-07-12 | 1,736 | 1,748 | 1,729 | 1,743 | 151,100 | 1,743 |
| 2021-07-09 | 1,670 | 1,699 | 1,664 | 1,696 | 185,400 | 1,696 |
| 2021-07-08 | 1,731 | 1,738 | 1,704 | 1,704 | 172,000 | 1,704 |
| 2021-07-07 | 1,740 | 1,751 | 1,735 | 1,744 | 113,400 | 1,744 |
| 2021-07-06 | 1,779 | 1,791 | 1,766 | 1,780 | 110,000 | 1,780 |
| 2021-07-05 | 1,772 | 1,786 | 1,766 | 1,779 | 79,400 | 1,779 |
| 2021-07-02 | 1,780 | 1,796 | 1,775 | 1,788 | 124,300 | 1,788 |
| 2021-07-01 | 1,765 | 1,773 | 1,761 | 1,772 | 111,000 | 1,772 |
| 2021-06-30 | 1,769 | 1,787 | 1,760 | 1,761 | 154,600 | 1,761 |
| 2021-06-29 | 1,752 | 1,761 | 1,737 | 1,742 | 92,800 | 1,742 |
| 2021-06-28 | 1,768 | 1,783 | 1,762 | 1,779 | 73,200 | 1,779 |
| 2021-06-25 | 1,771 | 1,771 | 1,753 | 1,759 | 76,500 | 1,759 |
| 2021-06-24 | 1,745 | 1,770 | 1,739 | 1,769 | 86,600 | 1,769 |
| 2021-06-23 | 1,751 | 1,765 | 1,733 | 1,733 | 132,300 | 1,733 |
| 2021-06-22 | 1,744 | 1,767 | 1,730 | 1,762 | 221,200 | 1,762 |
| 2021-06-21 | 1,758 | 1,758 | 1,704 | 1,717 | 245,300 | 1,717 |
| 2021-06-18 | 1,837 | 1,837 | 1,797 | 1,797 | 105,400 | 1,797 |
| 2021-06-17 | 1,865 | 1,875 | 1,836 | 1,837 | 111,800 | 1,837 |
| 2021-06-16 | 1,876 | 1,892 | 1,875 | 1,884 | 49,200 | 1,884 |
| 2021-06-15 | 1,887 | 1,896 | 1,875 | 1,888 | 45,500 | 1,888 |
| 2021-06-14 | 1,932 | 1,935 | 1,888 | 1,888 | 47,400 | 1,888 |
| 2021-06-11 | 1,886 | 1,917 | 1,877 | 1,912 | 170,300 | 1,912 |
| 2021-06-10 | 1,889 | 1,897 | 1,870 | 1,876 | 89,300 | 1,876 |
| 2021-06-09 | 1,920 | 1,926 | 1,895 | 1,896 | 70,600 | 1,896 |
| 2021-06-08 | 1,897 | 1,927 | 1,893 | 1,926 | 42,700 | 1,926 |
| 2021-06-07 | 1,908 | 1,911 | 1,896 | 1,899 | 58,800 | 1,899 |
| 2021-06-04 | 1,926 | 1,930 | 1,900 | 1,907 | 73,900 | 1,907 |
| 2021-06-03 | 1,910 | 1,927 | 1,902 | 1,926 | 82,000 | 1,926 |
| 2021-06-02 | 1,893 | 1,924 | 1,889 | 1,916 | 139,600 | 1,916 |
| 2021-06-01 | 1,887 | 1,892 | 1,854 | 1,877 | 83,100 | 1,877 |
| 2021-05-31 | 1,886 | 1,900 | 1,870 | 1,875 | 80,100 | 1,875 |
| 2021-05-28 | 1,900 | 1,906 | 1,873 | 1,900 | 113,700 | 1,900 |
| 2021-05-27 | 1,879 | 1,889 | 1,866 | 1,866 | 145,000 | 1,866 |
| 2021-05-26 | 1,853 | 1,874 | 1,852 | 1,863 | 66,500 | 1,863 |
| 2021-05-25 | 1,902 | 1,917 | 1,890 | 1,893 | 92,700 | 1,893 |
| 2021-05-24 | 1,858 | 1,909 | 1,858 | 1,897 | 93,400 | 1,897 |
| 2021-05-21 | 1,886 | 1,914 | 1,879 | 1,881 | 101,200 | 1,881 |
| 2021-05-20 | 1,822 | 1,894 | 1,822 | 1,886 | 180,700 | 1,886 |
| 2021-05-19 | 1,850 | 1,865 | 1,840 | 1,855 | 224,700 | 1,855 |
| 2021-05-18 | 1,886 | 1,903 | 1,879 | 1,890 | 129,400 | 1,890 |
| 2021-05-17 | 1,892 | 1,906 | 1,869 | 1,869 | 103,400 | 1,869 |
| 2021-05-14 | 1,926 | 1,930 | 1,907 | 1,909 | 166,900 | 1,909 |
| 2021-05-13 | 1,984 | 1,986 | 1,929 | 1,933 | 113,900 | 1,933 |
| 2021-05-12 | 1,900 | 1,973 | 1,891 | 1,950 | 215,700 | 1,950 |
| 2021-05-11 | 1,974 | 1,987 | 1,940 | 1,947 | 149,700 | 1,947 |
| 2021-05-10 | 1,990 | 2,027 | 1,980 | 2,011 | 87,800 | 2,011 |
| 2021-05-07 | 2,005 | 2,028 | 1,991 | 2,000 | 123,000 | 2,000 |
| 2021-05-06 | 2,014 | 2,072 | 2,000 | 2,027 | 127,700 | 2,027 |
| 2021-04-30 | 1,986 | 2,008 | 1,977 | 1,998 | 172,300 | 1,998 |
| 2021-04-28 | 1,973 | 1,976 | 1,956 | 1,957 | 108,900 | 1,957 |
| 2021-04-27 | 1,993 | 1,993 | 1,973 | 1,975 | 90,800 | 1,975 |
| 2021-04-26 | 1,977 | 2,007 | 1,960 | 1,999 | 117,100 | 1,999 |
| 2021-04-23 | 1,996 | 2,016 | 1,983 | 1,988 | 89,800 | 1,988 |
| 2021-04-22 | 2,027 | 2,033 | 1,995 | 2,008 | 68,700 | 2,008 |
| 2021-04-21 | 2,021 | 2,027 | 1,985 | 2,003 | 72,700 | 2,003 |
| 2021-04-20 | 2,096 | 2,098 | 2,043 | 2,054 | 87,100 | 2,054 |
| 2021-04-19 | 2,105 | 2,113 | 2,093 | 2,102 | 110,000 | 2,102 |
| 2021-04-16 | 2,092 | 2,104 | 2,084 | 2,102 | 62,600 | 2,102 |
| 2021-04-15 | 2,080 | 2,105 | 2,074 | 2,089 | 67,400 | 2,089 |
| 2021-04-14 | 2,070 | 2,070 | 2,039 | 2,058 | 68,200 | 2,058 |
| 2021-04-13 | 2,082 | 2,103 | 2,074 | 2,090 | 96,600 | 2,090 |
| 2021-04-12 | 2,068 | 2,093 | 2,058 | 2,082 | 65,900 | 2,082 |
| 2021-04-09 | 2,027 | 2,072 | 2,027 | 2,043 | 95,500 | 2,043 |
| 2021-04-08 | 2,058 | 2,063 | 2,021 | 2,034 | 113,300 | 2,034 |
| 2021-04-07 | 2,028 | 2,062 | 2,022 | 2,053 | 114,600 | 2,053 |
| 2021-04-06 | 2,053 | 2,063 | 1,997 | 2,024 | 142,900 | 2,024 |
| 2021-04-05 | 2,070 | 2,082 | 2,055 | 2,063 | 145,400 | 2,063 |
| 2021-04-02 | 2,103 | 2,113 | 2,085 | 2,096 | 87,300 | 2,096 |
| 2021-04-01 | 2,103 | 2,131 | 2,066 | 2,091 | 154,000 | 2,091 |
| 2021-03-31 | 2,121 | 2,126 | 2,080 | 2,081 | 158,700 | 2,081 |
| 2021-03-30 | 2,140 | 2,155 | 2,110 | 2,133 | 190,800 | 2,133 |
| 2021-03-29 | 2,197 | 2,222 | 2,150 | 2,174 | 217,700 | 2,174 |
| 2021-03-26 | 2,216 | 2,222 | 2,186 | 2,192 | 133,500 | 2,192 |
| 2021-03-25 | 2,180 | 2,217 | 2,175 | 2,188 | 170,100 | 2,188 |
| 2021-03-24 | 2,233 | 2,246 | 2,171 | 2,175 | 133,600 | 2,175 |
| 2021-03-23 | 2,308 | 2,327 | 2,248 | 2,257 | 199,300 | 2,257 |
| 2021-03-22 | 2,364 | 2,364 | 2,333 | 2,334 | 149,000 | 2,334 |
| 2021-03-19 | 2,300 | 2,359 | 2,300 | 2,349 | 315,300 | 2,349 |
| 2021-03-18 | 2,263 | 2,292 | 2,241 | 2,285 | 194,500 | 2,285 |
| 2021-03-17 | 2,239 | 2,262 | 2,223 | 2,260 | 126,900 | 2,260 |
| 2021-03-16 | 2,235 | 2,250 | 2,220 | 2,242 | 123,000 | 2,242 |
| 2021-03-15 | 2,255 | 2,255 | 2,219 | 2,240 | 117,600 | 2,240 |
| 2021-03-12 | 2,230 | 2,234 | 2,185 | 2,220 | 167,300 | 2,220 |
| 2021-03-11 | 2,186 | 2,270 | 2,161 | 2,235 | 477,800 | 2,235 |
| 2021-03-10 | 2,130 | 2,157 | 2,108 | 2,114 | 176,700 | 2,114 |
| 2021-03-09 | 2,147 | 2,162 | 2,130 | 2,152 | 203,100 | 2,152 |
| 2021-03-08 | 2,150 | 2,176 | 2,131 | 2,148 | 142,200 | 2,148 |
| 2021-03-05 | 2,080 | 2,112 | 2,068 | 2,108 | 153,800 | 2,108 |
| 2021-03-04 | 2,044 | 2,077 | 2,035 | 2,076 | 112,900 | 2,076 |
| 2021-03-03 | 2,076 | 2,085 | 2,047 | 2,084 | 166,000 | 2,084 |
| 2021-03-02 | 2,102 | 2,102 | 2,024 | 2,046 | 184,800 | 2,046 |
| 2021-03-01 | 2,073 | 2,090 | 2,051 | 2,077 | 150,000 | 2,077 |
| 2021-02-26 | 2,107 | 2,120 | 2,038 | 2,043 | 200,700 | 2,043 |
| 2021-02-25 | 2,089 | 2,134 | 2,073 | 2,127 | 196,900 | 2,127 |
| 2021-02-24 | 2,152 | 2,161 | 2,078 | 2,094 | 289,400 | 2,094 |
| 2021-02-22 | 2,191 | 2,199 | 2,156 | 2,164 | 72,200 | 2,164 |
| 2021-02-19 | 2,158 | 2,181 | 2,155 | 2,162 | 106,900 | 2,162 |
| 2021-02-18 | 2,192 | 2,229 | 2,185 | 2,203 | 147,000 | 2,203 |
| 2021-02-17 | 2,225 | 2,243 | 2,173 | 2,185 | 190,400 | 2,185 |
| 2021-02-16 | 2,250 | 2,256 | 2,203 | 2,214 | 503,000 | 2,214 |
| 2021-02-15 | 2,245 | 2,271 | 2,245 | 2,258 | 448,200 | 2,258 |
| 2021-02-12 | 2,245 | 2,280 | 2,206 | 2,254 | 562,900 | 2,254 |
| 2021-02-10 | 2,170 | 2,290 | 2,151 | 2,284 | 459,200 | 2,284 |
| 2021-02-09 | 2,118 | 2,178 | 2,111 | 2,175 | 259,200 | 2,175 |
| 2021-02-08 | 2,150 | 2,195 | 2,145 | 2,168 | 385,700 | 2,168 |
| 2021-02-05 | 2,071 | 2,158 | 2,070 | 2,149 | 341,800 | 2,149 |
| 2021-02-04 | 2,040 | 2,049 | 2,026 | 2,033 | 160,800 | 2,033 |
| 2021-02-03 | 2,019 | 2,050 | 2,012 | 2,046 | 168,600 | 2,046 |
| 2021-02-02 | 1,971 | 2,010 | 1,946 | 2,004 | 196,000 | 2,004 |
| 2021-02-01 | 1,980 | 2,009 | 1,949 | 1,958 | 303,700 | 1,958 |
| 2021-01-29 | 1,951 | 2,016 | 1,947 | 2,013 | 252,700 | 2,013 |
| 2021-01-28 | 1,908 | 1,959 | 1,903 | 1,951 | 914,600 | 1,951 |
| 2021-01-27 | 1,937 | 1,964 | 1,923 | 1,928 | 337,600 | 1,928 |
| 2021-01-26 | 1,897 | 1,953 | 1,890 | 1,946 | 394,200 | 1,946 |
| 2021-01-25 | 1,867 | 1,888 | 1,855 | 1,879 | 171,300 | 1,879 |
| 2021-01-22 | 1,870 | 1,871 | 1,845 | 1,859 | 173,800 | 1,859 |
| 2021-01-21 | 1,905 | 1,925 | 1,888 | 1,889 | 134,500 | 1,889 |
| 2021-01-20 | 1,874 | 1,895 | 1,860 | 1,883 | 182,500 | 1,883 |
| 2021-01-19 | 1,847 | 1,862 | 1,839 | 1,848 | 122,900 | 1,848 |
| 2021-01-18 | 1,863 | 1,876 | 1,838 | 1,848 | 123,500 | 1,848 |
| 2021-01-15 | 1,874 | 1,893 | 1,851 | 1,864 | 200,900 | 1,864 |
| 2021-01-14 | 1,815 | 1,867 | 1,803 | 1,847 | 184,700 | 1,847 |
| 2021-01-13 | 1,811 | 1,854 | 1,811 | 1,827 | 235,000 | 1,827 |
| 2021-01-12 | 1,820 | 1,854 | 1,807 | 1,847 | 284,800 | 1,847 |
| 2021-01-08 | 1,754 | 1,815 | 1,754 | 1,809 | 205,000 | 1,809 |
| 2021-01-07 | 1,749 | 1,828 | 1,737 | 1,776 | 346,800 | 1,776 |
| 2021-01-06 | 1,707 | 1,735 | 1,697 | 1,709 | 206,300 | 1,709 |
| 2021-01-05 | 1,637 | 1,671 | 1,635 | 1,667 | 150,300 | 1,667 |
| 2021-01-04 | 1,682 | 1,682 | 1,641 | 1,658 | 98,700 | 1,658 |
分割・併合履歴 ： [2012-09-26]1株→100株
