7267 ホンダ 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 | 3,217 | 3,248 | 3,205 | 3,230 | 2,129,100 | 1,076.67 |
| 2021-12-29 | 3,240 | 3,255 | 3,225 | 3,245 | 2,265,900 | 1,081.67 |
| 2021-12-28 | 3,225 | 3,241 | 3,217 | 3,240 | 2,647,200 | 1,080 |
| 2021-12-27 | 3,191 | 3,200 | 3,178 | 3,191 | 1,658,100 | 1,063.67 |
| 2021-12-24 | 3,206 | 3,217 | 3,175 | 3,184 | 1,436,200 | 1,061.33 |
| 2021-12-23 | 3,145 | 3,197 | 3,135 | 3,197 | 3,507,700 | 1,065.67 |
| 2021-12-22 | 3,116 | 3,148 | 3,104 | 3,114 | 2,871,000 | 1,038 |
| 2021-12-21 | 3,119 | 3,134 | 3,103 | 3,111 | 2,768,700 | 1,037 |
| 2021-12-20 | 3,162 | 3,169 | 3,085 | 3,086 | 3,644,800 | 1,028.67 |
| 2021-12-17 | 3,200 | 3,248 | 3,192 | 3,203 | 4,350,900 | 1,067.67 |
| 2021-12-16 | 3,210 | 3,232 | 3,195 | 3,203 | 3,234,800 | 1,067.67 |
| 2021-12-15 | 3,162 | 3,210 | 3,162 | 3,198 | 3,941,900 | 1,066 |
| 2021-12-14 | 3,157 | 3,204 | 3,157 | 3,184 | 4,026,000 | 1,061.33 |
| 2021-12-13 | 3,235 | 3,235 | 3,165 | 3,165 | 4,044,100 | 1,055 |
| 2021-12-10 | 3,201 | 3,223 | 3,182 | 3,185 | 4,698,000 | 1,061.67 |
| 2021-12-09 | 3,221 | 3,230 | 3,200 | 3,201 | 3,357,600 | 1,067 |
| 2021-12-08 | 3,265 | 3,272 | 3,215 | 3,237 | 4,016,400 | 1,079 |
| 2021-12-07 | 3,230 | 3,272 | 3,203 | 3,258 | 4,785,400 | 1,086 |
| 2021-12-06 | 3,199 | 3,202 | 3,159 | 3,188 | 3,700,800 | 1,062.67 |
| 2021-12-03 | 3,182 | 3,203 | 3,135 | 3,199 | 4,788,800 | 1,066.33 |
| 2021-12-02 | 3,160 | 3,195 | 3,122 | 3,182 | 5,331,000 | 1,060.67 |
| 2021-12-01 | 3,110 | 3,189 | 3,101 | 3,175 | 6,565,300 | 1,058.33 |
| 2021-11-30 | 3,180 | 3,182 | 3,099 | 3,101 | 10,659,000 | 1,033.67 |
| 2021-11-29 | 3,195 | 3,198 | 3,121 | 3,124 | 6,121,100 | 1,041.33 |
| 2021-11-26 | 3,285 | 3,297 | 3,225 | 3,247 | 4,692,900 | 1,082.33 |
| 2021-11-25 | 3,284 | 3,338 | 3,277 | 3,302 | 3,057,300 | 1,100.67 |
| 2021-11-24 | 3,324 | 3,354 | 3,276 | 3,276 | 5,632,200 | 1,092 |
| 2021-11-22 | 3,294 | 3,300 | 3,272 | 3,292 | 2,883,600 | 1,097.33 |
| 2021-11-19 | 3,238 | 3,330 | 3,228 | 3,324 | 5,880,700 | 1,108 |
| 2021-11-18 | 3,236 | 3,256 | 3,190 | 3,227 | 5,501,100 | 1,075.67 |
| 2021-11-17 | 3,278 | 3,294 | 3,249 | 3,261 | 4,761,500 | 1,087 |
| 2021-11-16 | 3,322 | 3,339 | 3,303 | 3,313 | 3,810,200 | 1,104.33 |
| 2021-11-15 | 3,299 | 3,332 | 3,287 | 3,320 | 3,299,900 | 1,106.67 |
| 2021-11-12 | 3,238 | 3,285 | 3,229 | 3,279 | 4,065,900 | 1,093 |
| 2021-11-11 | 3,280 | 3,285 | 3,228 | 3,238 | 3,995,300 | 1,079.33 |
| 2021-11-10 | 3,259 | 3,297 | 3,236 | 3,260 | 4,347,000 | 1,086.67 |
| 2021-11-09 | 3,330 | 3,339 | 3,295 | 3,295 | 4,254,000 | 1,098.33 |
| 2021-11-08 | 3,330 | 3,355 | 3,291 | 3,295 | 6,802,000 | 1,098.33 |
| 2021-11-05 | 3,522 | 3,524 | 3,401 | 3,409 | 3,964,000 | 1,136.33 |
| 2021-11-04 | 3,497 | 3,518 | 3,444 | 3,518 | 4,583,700 | 1,172.67 |
| 2021-11-02 | 3,494 | 3,494 | 3,435 | 3,453 | 3,476,200 | 1,151 |
| 2021-11-01 | 3,400 | 3,489 | 3,385 | 3,479 | 5,376,600 | 1,159.67 |
| 2021-10-29 | 3,357 | 3,365 | 3,315 | 3,349 | 4,360,100 | 1,116.33 |
| 2021-10-28 | 3,332 | 3,384 | 3,323 | 3,367 | 3,627,300 | 1,122.33 |
| 2021-10-27 | 3,381 | 3,387 | 3,352 | 3,374 | 3,734,700 | 1,124.67 |
| 2021-10-26 | 3,436 | 3,463 | 3,409 | 3,411 | 3,600,500 | 1,137 |
| 2021-10-25 | 3,390 | 3,432 | 3,375 | 3,395 | 2,864,500 | 1,131.67 |
| 2021-10-22 | 3,423 | 3,449 | 3,395 | 3,417 | 2,944,700 | 1,139 |
| 2021-10-21 | 3,510 | 3,518 | 3,416 | 3,416 | 3,185,000 | 1,138.67 |
| 2021-10-20 | 3,500 | 3,531 | 3,477 | 3,489 | 2,781,100 | 1,163 |
| 2021-10-19 | 3,524 | 3,524 | 3,487 | 3,501 | 2,459,200 | 1,167 |
| 2021-10-18 | 3,493 | 3,539 | 3,490 | 3,525 | 4,115,000 | 1,175 |
| 2021-10-15 | 3,438 | 3,484 | 3,432 | 3,477 | 3,172,700 | 1,159 |
| 2021-10-14 | 3,387 | 3,441 | 3,348 | 3,430 | 3,307,100 | 1,143.33 |
| 2021-10-13 | 3,390 | 3,448 | 3,383 | 3,422 | 4,116,000 | 1,140.67 |
| 2021-10-12 | 3,421 | 3,499 | 3,414 | 3,440 | 4,513,100 | 1,146.67 |
| 2021-10-11 | 3,397 | 3,461 | 3,385 | 3,433 | 5,516,600 | 1,144.33 |
| 2021-10-08 | 3,360 | 3,418 | 3,349 | 3,370 | 6,122,900 | 1,123.33 |
| 2021-10-07 | 3,295 | 3,352 | 3,286 | 3,332 | 3,400,800 | 1,110.67 |
| 2021-10-06 | 3,407 | 3,426 | 3,294 | 3,327 | 7,115,300 | 1,109 |
| 2021-10-05 | 3,399 | 3,493 | 3,357 | 3,412 | 5,229,200 | 1,137.33 |
| 2021-10-04 | 3,417 | 3,450 | 3,401 | 3,413 | 3,129,400 | 1,137.67 |
| 2021-10-01 | 3,438 | 3,467 | 3,373 | 3,392 | 4,679,100 | 1,130.67 |
| 2021-09-30 | 3,570 | 3,572 | 3,449 | 3,455 | 5,449,000 | 1,151.67 |
| 2021-09-29 | 3,526 | 3,558 | 3,498 | 3,547 | 8,130,700 | 1,182.33 |
| 2021-09-28 | 3,504 | 3,559 | 3,496 | 3,555 | 6,615,300 | 1,185 |
| 2021-09-27 | 3,465 | 3,482 | 3,435 | 3,459 | 3,381,700 | 1,153 |
| 2021-09-24 | 3,402 | 3,427 | 3,395 | 3,414 | 4,658,700 | 1,138 |
| 2021-09-22 | 3,326 | 3,333 | 3,285 | 3,285 | 3,465,300 | 1,095 |
| 2021-09-21 | 3,328 | 3,365 | 3,322 | 3,338 | 4,209,800 | 1,112.67 |
| 2021-09-17 | 3,424 | 3,455 | 3,410 | 3,448 | 5,972,300 | 1,149.33 |
| 2021-09-16 | 3,425 | 3,442 | 3,400 | 3,414 | 3,369,200 | 1,138 |
| 2021-09-15 | 3,398 | 3,417 | 3,381 | 3,382 | 3,667,500 | 1,127.33 |
| 2021-09-14 | 3,430 | 3,461 | 3,411 | 3,445 | 4,042,400 | 1,148.33 |
| 2021-09-13 | 3,385 | 3,398 | 3,359 | 3,387 | 3,669,900 | 1,129 |
| 2021-09-10 | 3,429 | 3,440 | 3,406 | 3,431 | 4,917,000 | 1,143.67 |
| 2021-09-09 | 3,440 | 3,450 | 3,404 | 3,407 | 3,640,200 | 1,135.67 |
| 2021-09-08 | 3,401 | 3,477 | 3,401 | 3,474 | 3,795,400 | 1,158 |
| 2021-09-07 | 3,445 | 3,468 | 3,415 | 3,431 | 3,569,800 | 1,143.67 |
| 2021-09-06 | 3,380 | 3,394 | 3,351 | 3,382 | 4,042,700 | 1,127.33 |
| 2021-09-03 | 3,344 | 3,400 | 3,333 | 3,381 | 3,725,500 | 1,127 |
| 2021-09-02 | 3,364 | 3,368 | 3,313 | 3,340 | 2,472,700 | 1,113.33 |
| 2021-09-01 | 3,386 | 3,389 | 3,341 | 3,357 | 2,525,000 | 1,119 |
| 2021-08-31 | 3,268 | 3,353 | 3,268 | 3,342 | 4,362,900 | 1,114 |
| 2021-08-30 | 3,291 | 3,327 | 3,286 | 3,312 | 2,858,000 | 1,104 |
| 2021-08-27 | 3,240 | 3,260 | 3,226 | 3,247 | 2,798,200 | 1,082.33 |
| 2021-08-26 | 3,290 | 3,310 | 3,240 | 3,258 | 3,372,400 | 1,086 |
| 2021-08-25 | 3,298 | 3,338 | 3,277 | 3,282 | 2,861,600 | 1,094 |
| 2021-08-24 | 3,262 | 3,310 | 3,262 | 3,281 | 3,958,000 | 1,093.67 |
| 2021-08-23 | 3,270 | 3,332 | 3,260 | 3,298 | 3,692,600 | 1,099.33 |
| 2021-08-20 | 3,316 | 3,345 | 3,212 | 3,221 | 8,261,000 | 1,073.67 |
| 2021-08-19 | 3,460 | 3,471 | 3,381 | 3,385 | 3,510,900 | 1,128.33 |
| 2021-08-18 | 3,463 | 3,501 | 3,462 | 3,480 | 2,280,000 | 1,160 |
| 2021-08-17 | 3,531 | 3,540 | 3,491 | 3,493 | 2,127,600 | 1,164.33 |
| 2021-08-16 | 3,538 | 3,549 | 3,513 | 3,518 | 2,386,800 | 1,172.67 |
| 2021-08-13 | 3,604 | 3,611 | 3,572 | 3,574 | 2,164,800 | 1,191.33 |
| 2021-08-12 | 3,670 | 3,677 | 3,594 | 3,600 | 2,537,500 | 1,200 |
| 2021-08-11 | 3,623 | 3,674 | 3,612 | 3,649 | 2,461,600 | 1,216.33 |
| 2021-08-10 | 3,638 | 3,651 | 3,600 | 3,601 | 2,564,500 | 1,200.33 |
| 2021-08-06 | 3,596 | 3,657 | 3,594 | 3,633 | 2,988,800 | 1,211 |
| 2021-08-05 | 3,602 | 3,640 | 3,583 | 3,612 | 3,547,500 | 1,204 |
| 2021-08-04 | 3,560 | 3,573 | 3,531 | 3,547 | 3,161,300 | 1,182.33 |
| 2021-08-03 | 3,570 | 3,589 | 3,553 | 3,571 | 2,535,400 | 1,190.33 |
| 2021-08-02 | 3,543 | 3,591 | 3,527 | 3,586 | 3,139,800 | 1,195.33 |
| 2021-07-30 | 3,501 | 3,531 | 3,487 | 3,493 | 3,051,100 | 1,164.33 |
| 2021-07-29 | 3,533 | 3,565 | 3,525 | 3,542 | 3,453,000 | 1,180.67 |
| 2021-07-28 | 3,430 | 3,495 | 3,426 | 3,482 | 2,950,800 | 1,160.67 |
| 2021-07-27 | 3,467 | 3,478 | 3,443 | 3,467 | 2,906,300 | 1,155.67 |
| 2021-07-26 | 3,466 | 3,479 | 3,427 | 3,440 | 2,609,400 | 1,146.67 |
| 2021-07-21 | 3,463 | 3,475 | 3,418 | 3,418 | 3,244,800 | 1,139.33 |
| 2021-07-20 | 3,390 | 3,404 | 3,371 | 3,381 | 3,306,500 | 1,127 |
| 2021-07-19 | 3,466 | 3,470 | 3,435 | 3,457 | 2,656,600 | 1,152.33 |
| 2021-07-16 | 3,516 | 3,549 | 3,503 | 3,516 | 2,394,800 | 1,172 |
| 2021-07-15 | 3,562 | 3,568 | 3,503 | 3,514 | 2,545,100 | 1,171.33 |
| 2021-07-14 | 3,552 | 3,595 | 3,547 | 3,577 | 2,261,300 | 1,192.33 |
| 2021-07-13 | 3,598 | 3,607 | 3,565 | 3,587 | 2,666,100 | 1,195.67 |
| 2021-07-12 | 3,545 | 3,570 | 3,529 | 3,565 | 4,044,000 | 1,188.33 |
| 2021-07-09 | 3,435 | 3,454 | 3,374 | 3,448 | 5,921,700 | 1,149.33 |
| 2021-07-08 | 3,552 | 3,555 | 3,471 | 3,471 | 5,283,300 | 1,157 |
| 2021-07-07 | 3,534 | 3,572 | 3,520 | 3,560 | 3,474,900 | 1,186.67 |
| 2021-07-06 | 3,595 | 3,613 | 3,578 | 3,596 | 1,320,800 | 1,198.67 |
| 2021-07-05 | 3,580 | 3,609 | 3,557 | 3,591 | 1,489,200 | 1,197 |
| 2021-07-02 | 3,575 | 3,610 | 3,568 | 3,610 | 3,154,000 | 1,203.33 |
| 2021-07-01 | 3,564 | 3,598 | 3,540 | 3,561 | 2,953,800 | 1,187 |
| 2021-06-30 | 3,580 | 3,619 | 3,550 | 3,550 | 3,457,400 | 1,183.33 |
| 2021-06-29 | 3,561 | 3,576 | 3,533 | 3,554 | 3,244,400 | 1,184.67 |
| 2021-06-28 | 3,615 | 3,646 | 3,595 | 3,631 | 3,462,700 | 1,210.33 |
| 2021-06-25 | 3,563 | 3,597 | 3,557 | 3,593 | 3,508,400 | 1,197.67 |
| 2021-06-24 | 3,544 | 3,574 | 3,521 | 3,531 | 3,459,300 | 1,177 |
| 2021-06-23 | 3,449 | 3,490 | 3,445 | 3,483 | 3,324,300 | 1,161 |
| 2021-06-22 | 3,509 | 3,522 | 3,468 | 3,519 | 4,828,600 | 1,173 |
| 2021-06-21 | 3,454 | 3,456 | 3,369 | 3,396 | 5,992,400 | 1,132 |
| 2021-06-18 | 3,550 | 3,564 | 3,519 | 3,535 | 4,689,400 | 1,178.33 |
| 2021-06-17 | 3,624 | 3,631 | 3,593 | 3,610 | 3,134,900 | 1,203.33 |
| 2021-06-16 | 3,638 | 3,663 | 3,613 | 3,625 | 2,744,000 | 1,208.33 |
| 2021-06-15 | 3,585 | 3,626 | 3,575 | 3,626 | 2,933,700 | 1,208.67 |
| 2021-06-14 | 3,635 | 3,660 | 3,579 | 3,584 | 2,788,700 | 1,194.67 |
| 2021-06-11 | 3,567 | 3,587 | 3,515 | 3,585 | 4,854,300 | 1,195 |
| 2021-06-10 | 3,584 | 3,595 | 3,562 | 3,576 | 2,553,200 | 1,192 |
| 2021-06-09 | 3,583 | 3,603 | 3,561 | 3,591 | 2,157,500 | 1,197 |
| 2021-06-08 | 3,588 | 3,619 | 3,572 | 3,592 | 3,126,900 | 1,197.33 |
| 2021-06-07 | 3,613 | 3,633 | 3,573 | 3,590 | 3,446,100 | 1,196.67 |
| 2021-06-04 | 3,640 | 3,644 | 3,580 | 3,627 | 4,189,100 | 1,209 |
| 2021-06-03 | 3,580 | 3,628 | 3,578 | 3,591 | 5,955,800 | 1,197 |
| 2021-06-02 | 3,435 | 3,524 | 3,431 | 3,518 | 6,592,600 | 1,172.67 |
| 2021-06-01 | 3,363 | 3,378 | 3,322 | 3,365 | 3,753,400 | 1,121.67 |
| 2021-05-31 | 3,410 | 3,422 | 3,352 | 3,353 | 4,261,800 | 1,117.67 |
| 2021-05-28 | 3,400 | 3,478 | 3,400 | 3,468 | 6,783,000 | 1,156 |
| 2021-05-27 | 3,290 | 3,347 | 3,289 | 3,347 | 12,353,900 | 1,115.67 |
| 2021-05-26 | 3,372 | 3,374 | 3,297 | 3,297 | 5,280,600 | 1,099 |
| 2021-05-25 | 3,362 | 3,377 | 3,303 | 3,330 | 4,604,100 | 1,110 |
| 2021-05-24 | 3,344 | 3,399 | 3,344 | 3,359 | 3,940,000 | 1,119.67 |
| 2021-05-21 | 3,275 | 3,331 | 3,274 | 3,309 | 4,179,800 | 1,103 |
| 2021-05-20 | 3,301 | 3,317 | 3,277 | 3,292 | 2,869,300 | 1,097.33 |
| 2021-05-19 | 3,306 | 3,332 | 3,291 | 3,309 | 4,104,500 | 1,103 |
| 2021-05-18 | 3,287 | 3,366 | 3,285 | 3,346 | 5,466,500 | 1,115.33 |
| 2021-05-17 | 3,276 | 3,323 | 3,207 | 3,238 | 5,300,900 | 1,079.33 |
| 2021-05-14 | 3,343 | 3,347 | 3,295 | 3,327 | 3,683,700 | 1,109 |
| 2021-05-13 | 3,285 | 3,333 | 3,278 | 3,294 | 3,690,800 | 1,098 |
| 2021-05-12 | 3,310 | 3,315 | 3,242 | 3,286 | 5,515,800 | 1,095.33 |
| 2021-05-11 | 3,407 | 3,418 | 3,309 | 3,332 | 4,849,200 | 1,110.67 |
| 2021-05-10 | 3,398 | 3,457 | 3,391 | 3,431 | 4,860,800 | 1,143.67 |
| 2021-05-07 | 3,314 | 3,365 | 3,284 | 3,360 | 3,634,700 | 1,120 |
| 2021-05-06 | 3,310 | 3,346 | 3,288 | 3,318 | 6,377,900 | 1,106 |
| 2021-04-30 | 3,285 | 3,313 | 3,208 | 3,232 | 6,489,600 | 1,077.33 |
| 2021-04-28 | 3,238 | 3,265 | 3,237 | 3,265 | 4,246,300 | 1,088.33 |
| 2021-04-27 | 3,268 | 3,277 | 3,220 | 3,227 | 4,317,200 | 1,075.67 |
| 2021-04-26 | 3,330 | 3,342 | 3,268 | 3,290 | 4,729,500 | 1,096.67 |
| 2021-04-23 | 3,232 | 3,246 | 3,207 | 3,233 | 2,996,300 | 1,077.67 |
| 2021-04-22 | 3,241 | 3,252 | 3,213 | 3,252 | 3,053,100 | 1,084 |
| 2021-04-21 | 3,229 | 3,229 | 3,165 | 3,189 | 3,640,500 | 1,063 |
| 2021-04-20 | 3,330 | 3,333 | 3,262 | 3,274 | 3,530,100 | 1,091.33 |
| 2021-04-19 | 3,333 | 3,350 | 3,307 | 3,350 | 2,848,700 | 1,116.67 |
| 2021-04-16 | 3,335 | 3,348 | 3,310 | 3,326 | 3,639,000 | 1,108.67 |
| 2021-04-15 | 3,320 | 3,369 | 3,316 | 3,330 | 3,874,400 | 1,110 |
| 2021-04-14 | 3,258 | 3,298 | 3,238 | 3,287 | 4,506,700 | 1,095.67 |
| 2021-04-13 | 3,245 | 3,320 | 3,244 | 3,290 | 3,912,700 | 1,096.67 |
| 2021-04-12 | 3,230 | 3,250 | 3,219 | 3,229 | 2,485,500 | 1,076.33 |
| 2021-04-09 | 3,245 | 3,249 | 3,211 | 3,215 | 3,390,400 | 1,071.67 |
| 2021-04-08 | 3,245 | 3,250 | 3,195 | 3,237 | 4,310,700 | 1,079 |
| 2021-04-07 | 3,272 | 3,290 | 3,221 | 3,259 | 4,656,800 | 1,086.33 |
| 2021-04-06 | 3,310 | 3,316 | 3,212 | 3,228 | 4,818,600 | 1,076 |
| 2021-04-05 | 3,281 | 3,320 | 3,270 | 3,319 | 2,925,800 | 1,106.33 |
| 2021-04-02 | 3,307 | 3,330 | 3,267 | 3,273 | 2,348,000 | 1,091 |
| 2021-04-01 | 3,389 | 3,390 | 3,276 | 3,300 | 4,323,500 | 1,100 |
| 2021-03-31 | 3,317 | 3,364 | 3,308 | 3,319 | 6,615,700 | 1,106.33 |
| 2021-03-30 | 3,317 | 3,323 | 3,280 | 3,311 | 3,625,600 | 1,103.67 |
| 2021-03-29 | 3,348 | 3,353 | 3,284 | 3,323 | 4,986,600 | 1,107.67 |
| 2021-03-26 | 3,320 | 3,347 | 3,290 | 3,304 | 4,538,300 | 1,101.33 |
| 2021-03-25 | 3,267 | 3,320 | 3,261 | 3,276 | 3,969,200 | 1,092 |
| 2021-03-24 | 3,306 | 3,322 | 3,238 | 3,246 | 4,895,600 | 1,082 |
| 2021-03-23 | 3,358 | 3,364 | 3,294 | 3,299 | 4,842,400 | 1,099.67 |
| 2021-03-22 | 3,401 | 3,415 | 3,338 | 3,345 | 5,715,200 | 1,115 |
| 2021-03-19 | 3,358 | 3,475 | 3,356 | 3,471 | 9,578,100 | 1,157 |
| 2021-03-18 | 3,340 | 3,354 | 3,292 | 3,323 | 5,997,300 | 1,107.67 |
| 2021-03-17 | 3,328 | 3,337 | 3,278 | 3,292 | 4,400,100 | 1,097.33 |
| 2021-03-16 | 3,317 | 3,348 | 3,299 | 3,337 | 5,104,900 | 1,112.33 |
| 2021-03-15 | 3,280 | 3,338 | 3,277 | 3,320 | 6,196,200 | 1,106.67 |
| 2021-03-12 | 3,207 | 3,220 | 3,165 | 3,220 | 6,716,800 | 1,073.33 |
| 2021-03-11 | 3,200 | 3,241 | 3,177 | 3,192 | 4,732,400 | 1,064 |
| 2021-03-10 | 3,205 | 3,224 | 3,193 | 3,218 | 5,333,000 | 1,072.67 |
| 2021-03-09 | 3,234 | 3,271 | 3,214 | 3,266 | 6,263,700 | 1,088.67 |
| 2021-03-08 | 3,156 | 3,203 | 3,129 | 3,150 | 6,459,200 | 1,050 |
| 2021-03-05 | 3,061 | 3,101 | 3,015 | 3,101 | 6,065,400 | 1,033.67 |
| 2021-03-04 | 3,118 | 3,125 | 3,001 | 3,052 | 5,275,500 | 1,017.33 |
| 2021-03-03 | 3,039 | 3,112 | 3,037 | 3,101 | 7,759,100 | 1,033.67 |
| 2021-03-02 | 3,038 | 3,063 | 2,960 | 2,994 | 7,429,700 | 998 |
| 2021-03-01 | 2,971 | 3,020 | 2,960 | 3,018 | 5,915,200 | 1,006 |
| 2021-02-26 | 3,002 | 3,010 | 2,911.5 | 2,911.5 | 8,037,700 | 970.50 |
| 2021-02-25 | 3,045 | 3,059 | 3,022 | 3,026 | 5,179,200 | 1,008.67 |
| 2021-02-24 | 2,993.5 | 3,030 | 2,976.5 | 2,989 | 6,756,100 | 996.33 |
| 2021-02-22 | 3,031 | 3,043 | 2,971.5 | 2,977.5 | 5,863,500 | 992.50 |
| 2021-02-19 | 3,007 | 3,012 | 2,960 | 2,981 | 6,082,200 | 993.67 |
| 2021-02-18 | 3,120 | 3,120 | 3,045 | 3,052 | 4,787,000 | 1,017.33 |
| 2021-02-17 | 3,090 | 3,102 | 3,076 | 3,088 | 3,791,600 | 1,029.33 |
| 2021-02-16 | 3,067 | 3,085 | 3,048 | 3,061 | 5,732,000 | 1,020.33 |
| 2021-02-15 | 3,058 | 3,085 | 3,034 | 3,052 | 6,081,900 | 1,017.33 |
| 2021-02-12 | 3,098 | 3,108 | 3,002 | 3,019 | 6,555,700 | 1,006.33 |
| 2021-02-10 | 3,076 | 3,176 | 3,075 | 3,130 | 10,038,600 | 1,043.33 |
| 2021-02-09 | 3,000 | 3,028 | 2,950 | 2,977 | 3,621,200 | 992.33 |
| 2021-02-08 | 3,003 | 3,039 | 2,991 | 3,013 | 4,673,600 | 1,004.33 |
| 2021-02-05 | 2,960 | 3,015 | 2,933 | 2,969 | 6,210,600 | 989.67 |
| 2021-02-04 | 2,949.5 | 3,025 | 2,898 | 2,910 | 6,319,200 | 970 |
| 2021-02-03 | 2,830 | 2,897 | 2,830 | 2,896 | 4,786,600 | 965.33 |
| 2021-02-02 | 2,782.5 | 2,814 | 2,777 | 2,808 | 3,658,500 | 936 |
| 2021-02-01 | 2,781 | 2,797.5 | 2,760.5 | 2,774 | 3,247,700 | 924.67 |
| 2021-01-29 | 2,790 | 2,798 | 2,752 | 2,764.5 | 5,564,400 | 921.50 |
| 2021-01-28 | 2,766 | 2,810 | 2,743 | 2,793 | 6,812,500 | 931 |
| 2021-01-27 | 2,823 | 2,840 | 2,794 | 2,837.5 | 3,959,600 | 945.83 |
| 2021-01-26 | 2,783 | 2,809.5 | 2,771 | 2,806.5 | 3,850,600 | 935.50 |
| 2021-01-25 | 2,838 | 2,848.5 | 2,800.5 | 2,824.5 | 4,062,800 | 941.50 |
| 2021-01-22 | 2,881 | 2,885 | 2,841 | 2,851.5 | 3,830,100 | 950.50 |
| 2021-01-21 | 2,856 | 2,914.5 | 2,856 | 2,892 | 5,470,500 | 964 |
| 2021-01-20 | 2,845 | 2,883 | 2,825 | 2,849 | 6,301,500 | 949.67 |
| 2021-01-19 | 2,800 | 2,844 | 2,783.5 | 2,833.5 | 3,409,200 | 944.50 |
| 2021-01-18 | 2,833 | 2,837.5 | 2,768 | 2,786.5 | 4,797,600 | 928.83 |
| 2021-01-15 | 2,906.5 | 2,916 | 2,831 | 2,835 | 5,589,800 | 945 |
| 2021-01-14 | 2,898.5 | 2,937.5 | 2,865 | 2,919 | 5,470,600 | 973 |
| 2021-01-13 | 2,902.5 | 2,925.5 | 2,897 | 2,921 | 6,160,600 | 973.67 |
| 2021-01-12 | 2,930 | 2,932.5 | 2,885.5 | 2,888 | 5,648,600 | 962.67 |
| 2021-01-08 | 2,893 | 2,933.5 | 2,863.5 | 2,933.5 | 6,800,400 | 977.83 |
| 2021-01-07 | 2,949.5 | 2,951.5 | 2,892.5 | 2,906.5 | 5,213,700 | 968.83 |
| 2021-01-06 | 2,850 | 2,878.5 | 2,830 | 2,875 | 4,444,300 | 958.33 |
| 2021-01-05 | 2,854.5 | 2,854.5 | 2,799 | 2,817.5 | 4,288,700 | 939.17 |
| 2021-01-04 | 2,906.5 | 2,912 | 2,820 | 2,861.5 | 4,027,800 | 953.83 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
