8002 丸紅(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 | 1,120.5 | 1,128.5 | 1,117 | 1,119.5 | 2,793,600 | 1,119.50 |
| 2021-12-29 | 1,125.5 | 1,139 | 1,123 | 1,124 | 4,133,200 | 1,124 |
| 2021-12-28 | 1,116 | 1,125 | 1,112 | 1,121.5 | 4,525,900 | 1,121.50 |
| 2021-12-27 | 1,116.5 | 1,117.5 | 1,098.5 | 1,104 | 3,327,500 | 1,104 |
| 2021-12-24 | 1,110 | 1,112 | 1,097 | 1,102 | 3,061,500 | 1,102 |
| 2021-12-23 | 1,077 | 1,102.5 | 1,076.5 | 1,102.5 | 4,631,800 | 1,102.50 |
| 2021-12-22 | 1,077.5 | 1,081 | 1,069.5 | 1,073 | 2,908,500 | 1,073 |
| 2021-12-21 | 1,064 | 1,071 | 1,056 | 1,067.5 | 4,171,900 | 1,067.50 |
| 2021-12-20 | 1,065.5 | 1,078 | 1,050.5 | 1,053.5 | 5,045,900 | 1,053.50 |
| 2021-12-17 | 1,080 | 1,091 | 1,074 | 1,079.5 | 8,608,100 | 1,079.50 |
| 2021-12-16 | 1,074 | 1,078 | 1,067 | 1,074.5 | 4,297,600 | 1,074.50 |
| 2021-12-15 | 1,050 | 1,066 | 1,048 | 1,062 | 3,368,400 | 1,062 |
| 2021-12-14 | 1,043.5 | 1,059 | 1,042 | 1,049 | 4,805,100 | 1,049 |
| 2021-12-13 | 1,058 | 1,058.5 | 1,044 | 1,044 | 3,266,300 | 1,044 |
| 2021-12-10 | 1,047.5 | 1,064.5 | 1,045 | 1,047.5 | 5,129,800 | 1,047.50 |
| 2021-12-09 | 1,068.5 | 1,072 | 1,051.5 | 1,054 | 4,366,900 | 1,054 |
| 2021-12-08 | 1,075.5 | 1,080.5 | 1,063 | 1,072 | 4,893,700 | 1,072 |
| 2021-12-07 | 1,050 | 1,073 | 1,049 | 1,070.5 | 8,454,400 | 1,070.50 |
| 2021-12-06 | 1,031.5 | 1,040.5 | 1,018.5 | 1,020 | 3,239,200 | 1,020 |
| 2021-12-03 | 1,015 | 1,026 | 1,000 | 1,023 | 5,162,100 | 1,023 |
| 2021-12-02 | 1,002.5 | 1,011 | 990.7 | 999.8 | 6,510,900 | 999.80 |
| 2021-12-01 | 1,014 | 1,026 | 1,003.5 | 1,016.5 | 7,251,800 | 1,016.50 |
| 2021-11-30 | 1,053.5 | 1,066.5 | 1,016 | 1,017.5 | 13,219,700 | 1,017.50 |
| 2021-11-29 | 1,027 | 1,050 | 1,020 | 1,034 | 6,288,700 | 1,034 |
| 2021-11-26 | 1,068.5 | 1,075 | 1,044.5 | 1,054 | 6,277,700 | 1,054 |
| 2021-11-25 | 1,066 | 1,086 | 1,065.5 | 1,083.5 | 4,272,800 | 1,083.50 |
| 2021-11-24 | 1,070 | 1,090 | 1,065.5 | 1,066.5 | 7,078,100 | 1,066.50 |
| 2021-11-22 | 1,045 | 1,062.5 | 1,034.5 | 1,047 | 5,919,800 | 1,047 |
| 2021-11-19 | 1,012.5 | 1,036.5 | 1,011.5 | 1,034.5 | 5,274,600 | 1,034.50 |
| 2021-11-18 | 1,004 | 1,019.5 | 998.5 | 1,014.5 | 3,186,400 | 1,014.50 |
| 2021-11-17 | 1,022 | 1,027 | 1,009.5 | 1,011 | 3,960,200 | 1,011 |
| 2021-11-16 | 1,029 | 1,041.5 | 1,020.5 | 1,028.5 | 5,005,100 | 1,028.50 |
| 2021-11-15 | 1,026 | 1,028 | 1,016 | 1,019.5 | 3,761,500 | 1,019.50 |
| 2021-11-12 | 1,019.5 | 1,032 | 1,017 | 1,026.5 | 5,395,700 | 1,026.50 |
| 2021-11-11 | 999.6 | 1,024.5 | 998.7 | 1,010 | 3,636,800 | 1,010 |
| 2021-11-10 | 1,017.5 | 1,018 | 994.3 | 1,000.5 | 6,107,300 | 1,000.50 |
| 2021-11-09 | 1,039 | 1,054 | 1,011 | 1,012 | 6,693,100 | 1,012 |
| 2021-11-08 | 1,030 | 1,041.5 | 1,026 | 1,037.5 | 7,212,700 | 1,037.50 |
| 2021-11-05 | 1,021.5 | 1,027.5 | 1,014 | 1,018.5 | 4,659,800 | 1,018.50 |
| 2021-11-04 | 1,015 | 1,033 | 992.9 | 1,026.5 | 10,788,400 | 1,026.50 |
| 2021-11-02 | 989.5 | 1,038 | 974.1 | 1,017 | 20,559,200 | 1,017 |
| 2021-11-01 | 980.1 | 984.4 | 974.8 | 984 | 5,530,200 | 984 |
| 2021-10-29 | 954.6 | 962.5 | 947 | 961.2 | 5,214,300 | 961.20 |
| 2021-10-28 | 955.1 | 955.8 | 934.1 | 952.5 | 6,893,100 | 952.50 |
| 2021-10-27 | 970 | 980.9 | 968.8 | 976.6 | 5,076,100 | 976.60 |
| 2021-10-26 | 967.9 | 979.3 | 960 | 970.9 | 6,113,600 | 970.90 |
| 2021-10-25 | 952.7 | 968.4 | 952 | 956.5 | 5,106,500 | 956.50 |
| 2021-10-22 | 942.9 | 958.5 | 942.2 | 949 | 4,744,400 | 949 |
| 2021-10-21 | 965.2 | 974 | 955.8 | 956.6 | 4,245,200 | 956.60 |
| 2021-10-20 | 972.1 | 976 | 956 | 959.3 | 3,700,000 | 959.30 |
| 2021-10-19 | 975 | 979.9 | 966.3 | 969 | 4,189,200 | 969 |
| 2021-10-18 | 970 | 979.2 | 964.2 | 978.3 | 6,097,000 | 978.30 |
| 2021-10-15 | 956 | 963.1 | 952.3 | 962 | 4,952,700 | 962 |
| 2021-10-14 | 948 | 953.6 | 935.6 | 944.6 | 4,737,300 | 944.60 |
| 2021-10-13 | 953.8 | 962.4 | 942.5 | 953.6 | 5,470,700 | 953.60 |
| 2021-10-12 | 948.1 | 958.6 | 942 | 956.1 | 4,839,300 | 956.10 |
| 2021-10-11 | 928.5 | 953.3 | 925.8 | 953.2 | 6,829,200 | 953.20 |
| 2021-10-08 | 938.8 | 940.7 | 924.4 | 925.7 | 6,868,300 | 925.70 |
| 2021-10-07 | 920.3 | 924.5 | 906.9 | 916.2 | 5,477,200 | 916.20 |
| 2021-10-06 | 926 | 939.6 | 912 | 923.5 | 6,979,400 | 923.50 |
| 2021-10-05 | 899.1 | 919.2 | 899.1 | 916.5 | 6,055,100 | 916.50 |
| 2021-10-04 | 919.1 | 919.6 | 904.3 | 907.8 | 4,767,200 | 907.80 |
| 2021-10-01 | 915 | 917.7 | 896.4 | 902 | 7,275,100 | 902 |
| 2021-09-30 | 933.9 | 939.6 | 926.7 | 933.2 | 8,414,000 | 933.20 |
| 2021-09-29 | 913.2 | 924 | 909.4 | 919.8 | 6,171,000 | 919.80 |
| 2021-09-28 | 927.7 | 941.4 | 921.6 | 940.9 | 7,128,100 | 940.90 |
| 2021-09-27 | 917.8 | 925.2 | 914.1 | 923.8 | 5,949,500 | 923.80 |
| 2021-09-24 | 915 | 918.1 | 904.9 | 907.6 | 8,104,600 | 907.60 |
| 2021-09-22 | 913.1 | 916.1 | 885 | 885 | 10,085,600 | 885 |
| 2021-09-21 | 915.6 | 930.7 | 911 | 924.4 | 6,616,400 | 924.40 |
| 2021-09-17 | 956.8 | 956.8 | 947.2 | 954 | 9,147,700 | 954 |
| 2021-09-16 | 970 | 973.8 | 951.2 | 956.8 | 6,035,200 | 956.80 |
| 2021-09-15 | 957.4 | 960.4 | 948.5 | 959.6 | 6,479,600 | 959.60 |
| 2021-09-14 | 958.4 | 977 | 955 | 969.3 | 9,559,900 | 969.30 |
| 2021-09-13 | 935.3 | 947.7 | 932 | 947.7 | 4,689,400 | 947.70 |
| 2021-09-10 | 931.1 | 940 | 930.1 | 935.7 | 7,466,800 | 935.70 |
| 2021-09-09 | 930.1 | 941.9 | 925.6 | 931.1 | 6,971,200 | 931.10 |
| 2021-09-08 | 908 | 923.5 | 903.9 | 923.2 | 6,559,700 | 923.20 |
| 2021-09-07 | 910 | 912.8 | 903.4 | 909.1 | 4,570,300 | 909.10 |
| 2021-09-06 | 906 | 907.3 | 898.8 | 900.7 | 5,351,300 | 900.70 |
| 2021-09-03 | 888 | 905 | 884 | 896.7 | 6,447,600 | 896.70 |
| 2021-09-02 | 886.2 | 888.1 | 874.7 | 879.4 | 4,794,700 | 879.40 |
| 2021-09-01 | 884.4 | 891.5 | 880.8 | 886.1 | 5,203,000 | 886.10 |
| 2021-08-31 | 865 | 879.9 | 864 | 875.6 | 7,058,200 | 875.60 |
| 2021-08-30 | 860 | 876.7 | 860 | 876.6 | 5,693,300 | 876.60 |
| 2021-08-27 | 851.1 | 854.5 | 842 | 847.1 | 4,656,500 | 847.10 |
| 2021-08-26 | 868 | 869.3 | 855.6 | 857.4 | 3,950,500 | 857.40 |
| 2021-08-25 | 869 | 874.7 | 859.8 | 863.7 | 3,234,800 | 863.70 |
| 2021-08-24 | 854.2 | 866.4 | 850.5 | 863.2 | 5,180,400 | 863.20 |
| 2021-08-23 | 854.1 | 864.9 | 844.8 | 848.4 | 7,681,600 | 848.40 |
| 2021-08-20 | 862.2 | 867.9 | 843.5 | 845.7 | 9,745,700 | 845.70 |
| 2021-08-19 | 896.6 | 897.7 | 873.1 | 873.1 | 8,990,800 | 873.10 |
| 2021-08-18 | 904.8 | 914.2 | 902.6 | 906.1 | 3,155,700 | 906.10 |
| 2021-08-17 | 915 | 923.9 | 904.1 | 904.2 | 4,638,600 | 904.20 |
| 2021-08-16 | 915 | 916.4 | 900.3 | 905.7 | 6,362,400 | 905.70 |
| 2021-08-13 | 917.3 | 927.6 | 916.2 | 926.1 | 3,669,600 | 926.10 |
| 2021-08-12 | 923 | 927.3 | 916.4 | 918.7 | 4,299,400 | 918.70 |
| 2021-08-11 | 910 | 916.7 | 904.1 | 910.6 | 6,073,500 | 910.60 |
| 2021-08-10 | 909.9 | 914.5 | 895 | 895.4 | 7,886,200 | 895.40 |
| 2021-08-06 | 915 | 918 | 906.6 | 912.6 | 6,229,100 | 912.60 |
| 2021-08-05 | 929.2 | 930.6 | 911.6 | 912.6 | 11,530,400 | 912.60 |
| 2021-08-04 | 978 | 981.8 | 938.8 | 940 | 12,876,400 | 940 |
| 2021-08-03 | 952.4 | 997.7 | 935 | 994.9 | 15,817,500 | 994.90 |
| 2021-08-02 | 931.8 | 958.4 | 930.7 | 954.4 | 5,603,900 | 954.40 |
| 2021-07-30 | 944.3 | 950.3 | 925.4 | 925.9 | 7,976,600 | 925.90 |
| 2021-07-29 | 943.9 | 957.3 | 943.9 | 955.8 | 3,974,700 | 955.80 |
| 2021-07-28 | 941.8 | 953.8 | 941.8 | 951 | 3,906,300 | 951 |
| 2021-07-27 | 961.8 | 965.9 | 950.8 | 952.8 | 5,101,000 | 952.80 |
| 2021-07-26 | 957.2 | 961.2 | 952.4 | 955.6 | 3,796,500 | 955.60 |
| 2021-07-21 | 947 | 956.9 | 932.1 | 932.5 | 4,752,800 | 932.50 |
| 2021-07-20 | 929.3 | 933.7 | 918.4 | 920.5 | 7,197,200 | 920.50 |
| 2021-07-19 | 942.9 | 950.9 | 942.3 | 946.6 | 3,544,000 | 946.60 |
| 2021-07-16 | 945.8 | 964.4 | 945.3 | 957.9 | 3,820,900 | 957.90 |
| 2021-07-15 | 957.4 | 961.8 | 953.8 | 957.8 | 3,882,900 | 957.80 |
| 2021-07-14 | 973.2 | 976.9 | 960.4 | 960.5 | 5,664,300 | 960.50 |
| 2021-07-13 | 974.6 | 985.4 | 973.1 | 984.3 | 5,173,600 | 984.30 |
| 2021-07-12 | 971.9 | 973 | 962.2 | 966.2 | 4,993,100 | 966.20 |
| 2021-07-09 | 918.4 | 948.2 | 917.6 | 946.3 | 7,544,800 | 946.30 |
| 2021-07-08 | 952.4 | 956.7 | 942.2 | 942.3 | 5,460,200 | 942.30 |
| 2021-07-07 | 945 | 957.2 | 942 | 949.9 | 4,404,300 | 949.90 |
| 2021-07-06 | 969.6 | 980.9 | 964.2 | 972 | 3,536,200 | 972 |
| 2021-07-05 | 963.9 | 968.8 | 961.2 | 964.5 | 2,112,000 | 964.50 |
| 2021-07-02 | 967.5 | 974.3 | 962 | 973.9 | 4,452,100 | 973.90 |
| 2021-07-01 | 977 | 978.3 | 955.3 | 963.7 | 3,370,100 | 963.70 |
| 2021-06-30 | 986 | 986.8 | 966.1 | 966.1 | 4,940,100 | 966.10 |
| 2021-06-29 | 975.2 | 982.8 | 970.7 | 980.5 | 4,594,900 | 980.50 |
| 2021-06-28 | 997.9 | 1,003 | 991.5 | 992.6 | 4,678,100 | 992.60 |
| 2021-06-25 | 989.3 | 994.5 | 983.2 | 991.7 | 3,203,300 | 991.70 |
| 2021-06-24 | 968.5 | 985.1 | 968 | 982.5 | 3,271,900 | 982.50 |
| 2021-06-23 | 979.6 | 983.8 | 972.1 | 974.5 | 3,872,700 | 974.50 |
| 2021-06-22 | 961.4 | 979.5 | 956.1 | 978.1 | 7,277,700 | 978.10 |
| 2021-06-21 | 936 | 938.9 | 924.4 | 931.4 | 7,070,300 | 931.40 |
| 2021-06-18 | 966.9 | 979.9 | 960.2 | 965.8 | 11,016,100 | 965.80 |
| 2021-06-17 | 1,007.5 | 1,014 | 995.8 | 996.9 | 4,472,800 | 996.90 |
| 2021-06-16 | 995.3 | 1,011.5 | 993.9 | 1,007.5 | 4,084,800 | 1,007.50 |
| 2021-06-15 | 996 | 1,001.5 | 984.1 | 993.9 | 5,815,000 | 993.90 |
| 2021-06-14 | 1,002 | 1,014.5 | 1,002 | 1,008.5 | 3,313,900 | 1,008.50 |
| 2021-06-11 | 1,004 | 1,006.5 | 990.8 | 1,001 | 6,404,500 | 1,001 |
| 2021-06-10 | 997.6 | 1,005.5 | 993.7 | 1,004 | 5,224,300 | 1,004 |
| 2021-06-09 | 1,010 | 1,014.5 | 997 | 997.9 | 3,670,500 | 997.90 |
| 2021-06-08 | 994.4 | 1,013 | 990 | 1,002.5 | 3,883,100 | 1,002.50 |
| 2021-06-07 | 1,021 | 1,039 | 1,010.5 | 1,013 | 6,548,700 | 1,013 |
| 2021-06-04 | 1,001 | 1,016.5 | 996.7 | 1,014.5 | 6,570,900 | 1,014.50 |
| 2021-06-03 | 999 | 1,010 | 992.9 | 992.9 | 6,766,500 | 992.90 |
| 2021-06-02 | 979.5 | 993.6 | 968.9 | 991.7 | 5,074,800 | 991.70 |
| 2021-06-01 | 974.3 | 976 | 955 | 970.8 | 4,121,000 | 970.80 |
| 2021-05-31 | 978.5 | 985 | 965 | 967.3 | 4,717,900 | 967.30 |
| 2021-05-28 | 970 | 994 | 968.3 | 988 | 9,195,700 | 988 |
| 2021-05-27 | 952 | 964.6 | 945.7 | 945.7 | 16,466,200 | 945.70 |
| 2021-05-26 | 931.9 | 951.8 | 929.6 | 949.7 | 5,645,700 | 949.70 |
| 2021-05-25 | 950.8 | 952 | 935.6 | 942.5 | 4,098,200 | 942.50 |
| 2021-05-24 | 922.8 | 953.1 | 922.8 | 940.8 | 5,387,600 | 940.80 |
| 2021-05-21 | 915.7 | 925.9 | 912.2 | 921.8 | 4,640,700 | 921.80 |
| 2021-05-20 | 921 | 923.5 | 908.6 | 912.3 | 6,207,000 | 912.30 |
| 2021-05-19 | 930.4 | 938.4 | 924.3 | 929 | 5,278,500 | 929 |
| 2021-05-18 | 929 | 947.5 | 922.6 | 945.4 | 5,649,100 | 945.40 |
| 2021-05-17 | 927.9 | 937.3 | 916.8 | 922 | 5,217,200 | 922 |
| 2021-05-14 | 930.8 | 939.9 | 921.7 | 928.6 | 6,547,600 | 928.60 |
| 2021-05-13 | 926.7 | 944.8 | 916.1 | 920.4 | 6,935,900 | 920.40 |
| 2021-05-12 | 983.9 | 983.9 | 927.3 | 940.7 | 10,655,200 | 940.70 |
| 2021-05-11 | 1,000 | 1,004 | 980.9 | 984.1 | 9,964,600 | 984.10 |
| 2021-05-10 | 958.1 | 996 | 957.7 | 992.6 | 14,574,800 | 992.60 |
| 2021-05-07 | 930 | 957.5 | 917.6 | 956.8 | 10,537,200 | 956.80 |
| 2021-05-06 | 932.2 | 957.5 | 906.1 | 932.2 | 18,531,000 | 932.20 |
| 2021-04-30 | 899.5 | 911.6 | 896.9 | 908.6 | 6,231,500 | 908.60 |
| 2021-04-28 | 898.2 | 908.3 | 893.2 | 900.8 | 5,414,200 | 900.80 |
| 2021-04-27 | 899.4 | 907.3 | 893.1 | 894.1 | 5,148,200 | 894.10 |
| 2021-04-26 | 900.3 | 900.6 | 892.5 | 899.5 | 4,577,900 | 899.50 |
| 2021-04-23 | 885 | 892.8 | 881.2 | 886.9 | 3,610,100 | 886.90 |
| 2021-04-22 | 898 | 901 | 885.8 | 892.9 | 4,170,500 | 892.90 |
| 2021-04-21 | 877.1 | 888 | 868.9 | 881.8 | 5,463,200 | 881.80 |
| 2021-04-20 | 903 | 903.1 | 891.1 | 900.6 | 5,811,800 | 900.60 |
| 2021-04-19 | 920 | 928 | 915.7 | 919.6 | 4,419,700 | 919.60 |
| 2021-04-16 | 905.6 | 917 | 902.9 | 915.8 | 4,473,500 | 915.80 |
| 2021-04-15 | 901.2 | 916 | 900.8 | 907 | 4,961,500 | 907 |
| 2021-04-14 | 902.8 | 904.3 | 888.4 | 894.2 | 7,761,900 | 894.20 |
| 2021-04-13 | 914.4 | 929.7 | 912 | 916.2 | 6,366,900 | 916.20 |
| 2021-04-12 | 914.5 | 921.4 | 910.3 | 911.8 | 4,989,200 | 911.80 |
| 2021-04-09 | 919.3 | 922.6 | 910.8 | 911.3 | 6,132,100 | 911.30 |
| 2021-04-08 | 907.9 | 911.3 | 893.2 | 904.3 | 7,063,700 | 904.30 |
| 2021-04-07 | 907.7 | 923.7 | 904.4 | 922.9 | 5,788,000 | 922.90 |
| 2021-04-06 | 920.8 | 922.8 | 900.7 | 905.1 | 7,776,700 | 905.10 |
| 2021-04-05 | 894.6 | 927.3 | 886.7 | 925.9 | 5,746,700 | 925.90 |
| 2021-04-02 | 919.6 | 922 | 880.2 | 889 | 8,935,600 | 889 |
| 2021-04-01 | 920.2 | 923.7 | 900.9 | 911.3 | 10,088,500 | 911.30 |
| 2021-03-31 | 929 | 938.5 | 920.6 | 920.8 | 8,852,400 | 920.80 |
| 2021-03-30 | 924.3 | 934 | 917.1 | 932 | 6,837,100 | 932 |
| 2021-03-29 | 954.5 | 954.7 | 931 | 941.5 | 9,726,400 | 941.50 |
| 2021-03-26 | 938.8 | 946.1 | 929.4 | 939.5 | 7,175,600 | 939.50 |
| 2021-03-25 | 917.5 | 938.8 | 913.6 | 923.8 | 8,092,400 | 923.80 |
| 2021-03-24 | 918.3 | 924 | 902.1 | 904.9 | 10,877,300 | 904.90 |
| 2021-03-23 | 955 | 958.3 | 927.8 | 929.1 | 11,011,200 | 929.10 |
| 2021-03-22 | 935 | 955.9 | 929.1 | 951.8 | 10,700,600 | 951.80 |
| 2021-03-19 | 909 | 942.8 | 907.4 | 935.4 | 13,864,800 | 935.40 |
| 2021-03-18 | 918.8 | 919.1 | 909.8 | 916.6 | 9,706,200 | 916.60 |
| 2021-03-17 | 917.9 | 923.1 | 906.5 | 915.3 | 11,483,000 | 915.30 |
| 2021-03-16 | 910.5 | 941.4 | 909 | 927.7 | 12,100,800 | 927.70 |
| 2021-03-15 | 910 | 914.8 | 906.7 | 910.1 | 12,279,400 | 910.10 |
| 2021-03-12 | 891.1 | 909 | 883.9 | 908 | 17,027,200 | 908 |
| 2021-03-11 | 865.1 | 879.8 | 865 | 877.1 | 8,067,600 | 877.10 |
| 2021-03-10 | 861.8 | 863.2 | 850.9 | 859.9 | 8,684,200 | 859.90 |
| 2021-03-09 | 864.5 | 870.7 | 853.3 | 864.7 | 10,912,200 | 864.70 |
| 2021-03-08 | 839.9 | 858.4 | 837.7 | 845.1 | 10,810,600 | 845.10 |
| 2021-03-05 | 820.9 | 822.5 | 803.4 | 822.5 | 8,518,100 | 822.50 |
| 2021-03-04 | 819 | 829 | 810.7 | 822 | 7,550,300 | 822 |
| 2021-03-03 | 807 | 830 | 806.9 | 829 | 9,945,900 | 829 |
| 2021-03-02 | 823.7 | 823.7 | 794.1 | 796 | 9,051,700 | 796 |
| 2021-03-01 | 792.9 | 815.6 | 792.3 | 815.6 | 8,535,100 | 815.60 |
| 2021-02-26 | 813.3 | 813.3 | 791 | 791.7 | 12,323,400 | 791.70 |
| 2021-02-25 | 804.8 | 831 | 804.8 | 824 | 11,432,800 | 824 |
| 2021-02-24 | 791.9 | 794.9 | 780.6 | 785.3 | 7,824,900 | 785.30 |
| 2021-02-22 | 792.2 | 800.5 | 786.4 | 786.6 | 5,881,400 | 786.60 |
| 2021-02-19 | 770.4 | 774.6 | 766.2 | 772.4 | 4,986,000 | 772.40 |
| 2021-02-18 | 798 | 804.4 | 771.2 | 777.4 | 9,333,400 | 777.40 |
| 2021-02-17 | 769 | 790.7 | 768.1 | 790.2 | 10,521,900 | 790.20 |
| 2021-02-16 | 748.8 | 763.4 | 748.8 | 756.3 | 6,941,100 | 756.30 |
| 2021-02-15 | 737 | 746.2 | 735.6 | 741.1 | 4,692,600 | 741.10 |
| 2021-02-12 | 737.7 | 737.8 | 723.7 | 734.9 | 4,781,200 | 734.90 |
| 2021-02-10 | 737 | 746.4 | 735.1 | 737 | 4,787,600 | 737 |
| 2021-02-09 | 754.1 | 754.9 | 732 | 740.5 | 7,471,900 | 740.50 |
| 2021-02-08 | 739.9 | 755.5 | 739.3 | 743.8 | 7,837,000 | 743.80 |
| 2021-02-05 | 744.8 | 747.7 | 733.3 | 737.5 | 5,825,200 | 737.50 |
| 2021-02-04 | 751.7 | 755 | 730.1 | 731.8 | 8,163,100 | 731.80 |
| 2021-02-03 | 730 | 758.9 | 724.2 | 757.8 | 12,834,200 | 757.80 |
| 2021-02-02 | 706.8 | 719.8 | 703.2 | 717.7 | 4,545,700 | 717.70 |
| 2021-02-01 | 689.2 | 708.2 | 689 | 703.2 | 3,548,700 | 703.20 |
| 2021-01-29 | 706 | 711.4 | 693.9 | 694.3 | 5,867,700 | 694.30 |
| 2021-01-28 | 691 | 713.7 | 688 | 707.7 | 14,338,300 | 707.70 |
| 2021-01-27 | 709.2 | 717.8 | 708.1 | 716.4 | 5,939,100 | 716.40 |
| 2021-01-26 | 716.9 | 724 | 703 | 705.5 | 5,960,300 | 705.50 |
| 2021-01-25 | 723.6 | 725.9 | 716.4 | 718.5 | 3,602,700 | 718.50 |
| 2021-01-22 | 720.1 | 727.7 | 719.8 | 722.3 | 3,960,200 | 722.30 |
| 2021-01-21 | 730.8 | 738 | 726.8 | 729.6 | 5,683,800 | 729.60 |
| 2021-01-20 | 726.1 | 727.6 | 718.8 | 724.9 | 4,826,700 | 724.90 |
| 2021-01-19 | 732.8 | 740 | 725.1 | 727.4 | 6,492,600 | 727.40 |
| 2021-01-18 | 731.7 | 732.9 | 718.7 | 730.6 | 5,419,600 | 730.60 |
| 2021-01-15 | 750 | 754 | 740.5 | 742 | 6,119,200 | 742 |
| 2021-01-14 | 751.5 | 764.2 | 749.8 | 753.7 | 7,054,200 | 753.70 |
| 2021-01-13 | 735 | 750 | 729.3 | 748.8 | 5,350,400 | 748.80 |
| 2021-01-12 | 720.2 | 737.6 | 715.7 | 737 | 6,037,700 | 737 |
| 2021-01-08 | 729.7 | 731.7 | 722.2 | 727 | 7,838,500 | 727 |
| 2021-01-07 | 719.2 | 733.3 | 716.1 | 728 | 9,862,200 | 728 |
| 2021-01-06 | 681.5 | 701.9 | 680.6 | 697.8 | 8,219,000 | 697.80 |
| 2021-01-05 | 670.5 | 682.9 | 670.3 | 677.4 | 5,103,800 | 677.40 |
| 2021-01-04 | 691 | 691 | 668.3 | 670.2 | 5,352,700 | 670.20 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
