8035 東京エレクトロン(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 | 66,230 | 66,590 | 65,290 | 66,280 | 825,100 | 22,093.30 |
| 2021-12-29 | 66,500 | 66,550 | 65,290 | 66,140 | 748,300 | 22,046.70 |
| 2021-12-28 | 66,640 | 66,990 | 66,020 | 66,790 | 886,200 | 22,263.30 |
| 2021-12-27 | 64,900 | 65,650 | 64,810 | 65,600 | 735,800 | 21,866.70 |
| 2021-12-24 | 63,980 | 64,750 | 63,850 | 64,260 | 612,700 | 21,420 |
| 2021-12-23 | 63,000 | 63,500 | 62,780 | 63,500 | 521,200 | 21,166.70 |
| 2021-12-22 | 62,950 | 62,990 | 62,250 | 62,680 | 684,000 | 20,893.30 |
| 2021-12-21 | 60,860 | 62,310 | 60,560 | 62,220 | 1,061,400 | 20,740 |
| 2021-12-20 | 60,740 | 61,170 | 59,170 | 59,600 | 1,065,700 | 19,866.70 |
| 2021-12-17 | 61,770 | 62,340 | 61,270 | 61,270 | 1,092,600 | 20,423.30 |
| 2021-12-16 | 63,110 | 63,290 | 62,510 | 63,280 | 949,300 | 21,093.30 |
| 2021-12-15 | 61,200 | 61,500 | 60,720 | 61,370 | 614,800 | 20,456.70 |
| 2021-12-14 | 62,000 | 62,510 | 61,290 | 61,540 | 861,700 | 20,513.30 |
| 2021-12-13 | 62,570 | 62,880 | 62,110 | 62,690 | 699,600 | 20,896.70 |
| 2021-12-10 | 61,870 | 62,680 | 61,750 | 61,840 | 1,158,100 | 20,613.30 |
| 2021-12-09 | 62,390 | 63,340 | 62,110 | 62,630 | 810,600 | 20,876.70 |
| 2021-12-08 | 63,000 | 63,680 | 62,320 | 62,910 | 1,089,700 | 20,970 |
| 2021-12-07 | 60,420 | 61,660 | 59,750 | 61,190 | 1,225,000 | 20,396.70 |
| 2021-12-06 | 59,230 | 60,400 | 58,520 | 60,060 | 819,300 | 20,020 |
| 2021-12-03 | 59,260 | 59,320 | 57,480 | 59,300 | 1,205,300 | 19,766.70 |
| 2021-12-02 | 59,990 | 60,570 | 59,110 | 59,580 | 1,147,200 | 19,860 |
| 2021-12-01 | 60,370 | 60,900 | 59,330 | 59,930 | 1,167,900 | 19,976.70 |
| 2021-11-30 | 62,000 | 62,750 | 59,840 | 59,840 | 2,103,800 | 19,946.70 |
| 2021-11-29 | 60,020 | 61,880 | 60,010 | 60,600 | 1,380,600 | 20,200 |
| 2021-11-26 | 62,250 | 62,430 | 60,020 | 60,840 | 1,174,000 | 20,280 |
| 2021-11-25 | 62,500 | 62,860 | 61,660 | 62,280 | 678,900 | 20,760 |
| 2021-11-24 | 61,820 | 62,930 | 61,540 | 61,910 | 989,900 | 20,636.70 |
| 2021-11-22 | 62,170 | 63,200 | 61,940 | 63,040 | 1,003,000 | 21,013.30 |
| 2021-11-19 | 61,550 | 64,100 | 61,260 | 62,820 | 1,723,200 | 20,940 |
| 2021-11-18 | 61,000 | 61,140 | 60,110 | 60,610 | 935,000 | 20,203.30 |
| 2021-11-17 | 59,730 | 61,130 | 59,730 | 60,950 | 1,195,300 | 20,316.70 |
| 2021-11-16 | 58,190 | 59,060 | 57,510 | 59,000 | 852,400 | 19,666.70 |
| 2021-11-15 | 59,000 | 59,170 | 57,910 | 58,190 | 1,137,900 | 19,396.70 |
| 2021-11-12 | 56,780 | 57,710 | 56,530 | 57,630 | 966,900 | 19,210 |
| 2021-11-11 | 55,000 | 56,730 | 54,670 | 56,520 | 902,000 | 18,840 |
| 2021-11-10 | 56,420 | 56,990 | 55,870 | 56,000 | 709,300 | 18,666.70 |
| 2021-11-09 | 57,650 | 57,930 | 57,050 | 57,190 | 693,200 | 19,063.30 |
| 2021-11-08 | 57,100 | 57,650 | 56,890 | 57,310 | 660,900 | 19,103.30 |
| 2021-11-05 | 57,000 | 57,560 | 56,570 | 56,600 | 838,600 | 18,866.70 |
| 2021-11-04 | 56,500 | 56,820 | 55,990 | 56,250 | 881,300 | 18,750 |
| 2021-11-02 | 55,000 | 55,650 | 54,800 | 55,230 | 772,300 | 18,410 |
| 2021-11-01 | 53,950 | 55,110 | 53,670 | 55,110 | 1,226,700 | 18,370 |
| 2021-10-29 | 52,400 | 53,090 | 51,660 | 52,850 | 1,039,400 | 17,616.70 |
| 2021-10-28 | 51,600 | 52,680 | 51,420 | 52,450 | 2,098,100 | 17,483.30 |
| 2021-10-27 | 50,900 | 51,410 | 50,400 | 51,410 | 672,200 | 17,136.70 |
| 2021-10-26 | 51,240 | 51,520 | 50,920 | 51,310 | 918,300 | 17,103.30 |
| 2021-10-25 | 49,690 | 50,300 | 49,340 | 50,130 | 750,000 | 16,710 |
| 2021-10-22 | 49,160 | 51,150 | 49,110 | 50,750 | 1,439,600 | 16,916.70 |
| 2021-10-21 | 49,260 | 50,060 | 48,510 | 48,610 | 1,087,200 | 16,203.30 |
| 2021-10-20 | 52,000 | 52,150 | 50,720 | 50,960 | 826,600 | 16,986.70 |
| 2021-10-19 | 50,410 | 51,380 | 50,330 | 50,940 | 899,100 | 16,980 |
| 2021-10-18 | 49,460 | 50,140 | 49,120 | 50,010 | 889,200 | 16,670 |
| 2021-10-15 | 49,520 | 49,650 | 48,720 | 49,550 | 1,250,800 | 16,516.70 |
| 2021-10-14 | 46,800 | 48,200 | 46,570 | 48,120 | 1,408,600 | 16,040 |
| 2021-10-13 | 45,670 | 46,620 | 45,120 | 45,750 | 837,900 | 15,250 |
| 2021-10-12 | 46,710 | 47,510 | 46,330 | 46,530 | 854,000 | 15,510 |
| 2021-10-11 | 46,910 | 47,650 | 46,150 | 46,810 | 1,085,000 | 15,603.30 |
| 2021-10-08 | 47,540 | 47,840 | 46,460 | 47,380 | 1,734,600 | 15,793.30 |
| 2021-10-07 | 45,710 | 46,660 | 45,420 | 45,890 | 978,600 | 15,296.70 |
| 2021-10-06 | 47,200 | 47,360 | 45,020 | 45,160 | 1,371,800 | 15,053.30 |
| 2021-10-05 | 45,750 | 46,390 | 44,720 | 46,120 | 1,428,600 | 15,373.30 |
| 2021-10-04 | 49,420 | 49,480 | 47,070 | 47,150 | 983,800 | 15,716.70 |
| 2021-10-01 | 49,260 | 50,700 | 48,630 | 48,900 | 1,153,600 | 16,300 |
| 2021-09-30 | 50,300 | 50,500 | 49,350 | 49,670 | 1,522,500 | 16,556.70 |
| 2021-09-29 | 51,280 | 51,940 | 50,870 | 51,000 | 1,492,300 | 17,000 |
| 2021-09-28 | 54,260 | 54,260 | 53,150 | 53,840 | 904,600 | 17,946.70 |
| 2021-09-27 | 54,300 | 54,480 | 53,840 | 54,410 | 596,700 | 18,136.70 |
| 2021-09-24 | 55,070 | 55,100 | 54,250 | 54,430 | 703,700 | 18,143.30 |
| 2021-09-22 | 54,050 | 54,440 | 53,790 | 53,860 | 613,000 | 17,953.30 |
| 2021-09-21 | 53,600 | 54,850 | 53,420 | 54,070 | 1,003,700 | 18,023.30 |
| 2021-09-17 | 54,740 | 55,860 | 54,720 | 55,430 | 1,270,400 | 18,476.70 |
| 2021-09-16 | 56,510 | 56,840 | 54,170 | 54,750 | 1,230,900 | 18,250 |
| 2021-09-15 | 55,500 | 56,640 | 55,500 | 56,470 | 904,900 | 18,823.30 |
| 2021-09-14 | 55,870 | 55,910 | 55,070 | 55,610 | 818,000 | 18,536.70 |
| 2021-09-13 | 55,780 | 56,020 | 54,700 | 55,370 | 974,100 | 18,456.70 |
| 2021-09-10 | 52,680 | 54,610 | 52,560 | 54,550 | 1,690,100 | 18,183.30 |
| 2021-09-09 | 51,360 | 52,390 | 51,240 | 52,000 | 946,500 | 17,333.30 |
| 2021-09-08 | 50,500 | 51,850 | 50,400 | 51,850 | 1,196,900 | 17,283.30 |
| 2021-09-07 | 50,630 | 51,000 | 50,500 | 50,660 | 1,018,300 | 16,886.70 |
| 2021-09-06 | 50,120 | 50,250 | 49,710 | 50,180 | 1,034,800 | 16,726.70 |
| 2021-09-03 | 48,610 | 49,280 | 48,390 | 48,990 | 1,294,300 | 16,330 |
| 2021-09-02 | 47,700 | 48,250 | 47,690 | 48,030 | 851,600 | 16,010 |
| 2021-09-01 | 47,220 | 47,610 | 46,960 | 47,480 | 882,600 | 15,826.70 |
| 2021-08-31 | 46,610 | 47,270 | 46,220 | 47,240 | 1,022,900 | 15,746.70 |
| 2021-08-30 | 47,000 | 47,140 | 46,310 | 46,570 | 834,800 | 15,523.30 |
| 2021-08-27 | 45,750 | 46,100 | 45,450 | 46,080 | 723,500 | 15,360 |
| 2021-08-26 | 45,110 | 45,880 | 45,070 | 45,680 | 777,800 | 15,226.70 |
| 2021-08-25 | 44,890 | 45,220 | 44,580 | 44,750 | 487,400 | 14,916.70 |
| 2021-08-24 | 45,000 | 45,240 | 44,680 | 44,970 | 904,500 | 14,990 |
| 2021-08-23 | 43,030 | 44,190 | 42,990 | 44,090 | 1,032,100 | 14,696.70 |
| 2021-08-20 | 43,190 | 43,570 | 42,670 | 42,940 | 916,600 | 14,313.30 |
| 2021-08-19 | 43,330 | 43,720 | 42,820 | 42,820 | 1,139,400 | 14,273.30 |
| 2021-08-18 | 44,010 | 44,580 | 43,600 | 44,330 | 1,080,300 | 14,776.70 |
| 2021-08-17 | 46,180 | 46,270 | 44,600 | 44,600 | 1,157,300 | 14,866.70 |
| 2021-08-16 | 45,070 | 45,200 | 44,560 | 44,930 | 825,800 | 14,976.70 |
| 2021-08-13 | 44,620 | 44,900 | 44,250 | 44,500 | 1,091,800 | 14,833.30 |
| 2021-08-12 | 45,070 | 45,640 | 44,720 | 45,340 | 744,800 | 15,113.30 |
| 2021-08-11 | 46,430 | 46,560 | 45,820 | 46,040 | 776,900 | 15,346.70 |
| 2021-08-10 | 47,400 | 47,710 | 46,940 | 47,200 | 511,600 | 15,733.30 |
| 2021-08-06 | 47,100 | 47,400 | 46,920 | 47,400 | 389,900 | 15,800 |
| 2021-08-05 | 46,850 | 47,490 | 46,830 | 47,490 | 596,200 | 15,830 |
| 2021-08-04 | 46,210 | 46,460 | 45,800 | 46,460 | 442,300 | 15,486.70 |
| 2021-08-03 | 46,640 | 46,860 | 46,170 | 46,490 | 486,000 | 15,496.70 |
| 2021-08-02 | 45,980 | 46,620 | 45,820 | 46,550 | 782,100 | 15,516.70 |
| 2021-07-30 | 45,580 | 45,630 | 44,870 | 44,920 | 535,100 | 14,973.30 |
| 2021-07-29 | 44,720 | 45,540 | 44,610 | 45,490 | 684,600 | 15,163.30 |
| 2021-07-28 | 44,820 | 44,900 | 44,120 | 44,380 | 766,800 | 14,793.30 |
| 2021-07-27 | 45,100 | 45,670 | 44,890 | 45,520 | 408,200 | 15,173.30 |
| 2021-07-26 | 46,120 | 46,120 | 45,280 | 45,370 | 616,300 | 15,123.30 |
| 2021-07-21 | 44,920 | 45,140 | 44,330 | 44,800 | 722,000 | 14,933.30 |
| 2021-07-20 | 44,260 | 45,220 | 44,210 | 44,380 | 823,500 | 14,793.30 |
| 2021-07-19 | 44,850 | 45,150 | 44,380 | 44,550 | 774,300 | 14,850 |
| 2021-07-16 | 45,660 | 45,910 | 44,810 | 45,500 | 1,053,200 | 15,166.70 |
| 2021-07-15 | 46,370 | 46,510 | 46,070 | 46,250 | 568,700 | 15,416.70 |
| 2021-07-14 | 46,120 | 46,750 | 45,750 | 46,380 | 530,300 | 15,460 |
| 2021-07-13 | 46,800 | 46,900 | 46,320 | 46,400 | 546,700 | 15,466.70 |
| 2021-07-12 | 46,500 | 46,710 | 46,220 | 46,710 | 621,000 | 15,570 |
| 2021-07-09 | 44,990 | 45,980 | 44,820 | 45,840 | 1,204,200 | 15,280 |
| 2021-07-08 | 46,180 | 46,350 | 45,400 | 45,670 | 956,300 | 15,223.30 |
| 2021-07-07 | 46,360 | 47,000 | 46,180 | 46,740 | 640,400 | 15,580 |
| 2021-07-06 | 46,870 | 47,130 | 46,680 | 46,930 | 285,300 | 15,643.30 |
| 2021-07-05 | 47,110 | 47,130 | 46,720 | 46,930 | 372,700 | 15,643.30 |
| 2021-07-02 | 47,300 | 47,470 | 46,750 | 46,930 | 873,400 | 15,643.30 |
| 2021-07-01 | 47,850 | 48,140 | 47,460 | 47,940 | 617,500 | 15,980 |
| 2021-06-30 | 48,060 | 48,330 | 48,020 | 48,080 | 478,000 | 16,026.70 |
| 2021-06-29 | 48,700 | 48,810 | 48,040 | 48,070 | 669,000 | 16,023.30 |
| 2021-06-28 | 48,740 | 48,800 | 48,150 | 48,170 | 579,800 | 16,056.70 |
| 2021-06-25 | 49,120 | 49,360 | 48,910 | 48,970 | 531,800 | 16,323.30 |
| 2021-06-24 | 48,890 | 49,030 | 48,450 | 48,630 | 429,900 | 16,210 |
| 2021-06-23 | 48,550 | 48,850 | 48,170 | 48,750 | 612,800 | 16,250 |
| 2021-06-22 | 48,100 | 48,400 | 47,740 | 48,320 | 941,800 | 16,106.70 |
| 2021-06-21 | 48,160 | 48,590 | 47,200 | 47,570 | 1,396,600 | 15,856.70 |
| 2021-06-18 | 49,740 | 50,110 | 49,400 | 49,560 | 804,800 | 16,520 |
| 2021-06-17 | 48,480 | 49,240 | 48,170 | 49,230 | 630,600 | 16,410 |
| 2021-06-16 | 49,100 | 49,190 | 48,660 | 48,980 | 708,200 | 16,326.70 |
| 2021-06-15 | 49,110 | 49,500 | 48,910 | 49,500 | 914,600 | 16,500 |
| 2021-06-14 | 48,250 | 48,680 | 47,940 | 48,680 | 452,600 | 16,226.70 |
| 2021-06-11 | 47,800 | 48,390 | 47,570 | 47,880 | 769,700 | 15,960 |
| 2021-06-10 | 46,600 | 47,770 | 46,500 | 47,570 | 651,400 | 15,856.70 |
| 2021-06-09 | 47,530 | 47,550 | 46,610 | 46,820 | 946,800 | 15,606.70 |
| 2021-06-08 | 49,000 | 49,110 | 48,220 | 48,270 | 653,400 | 16,090 |
| 2021-06-07 | 49,430 | 49,530 | 48,420 | 48,550 | 757,900 | 16,183.30 |
| 2021-06-04 | 48,800 | 49,040 | 48,330 | 48,450 | 719,900 | 16,150 |
| 2021-06-03 | 48,090 | 49,300 | 48,030 | 49,240 | 801,100 | 16,413.30 |
| 2021-06-02 | 48,570 | 48,610 | 48,030 | 48,340 | 775,800 | 16,113.30 |
| 2021-06-01 | 49,000 | 49,140 | 48,160 | 48,680 | 630,400 | 16,226.70 |
| 2021-05-31 | 48,330 | 48,670 | 48,270 | 48,660 | 700,900 | 16,220 |
| 2021-05-28 | 47,500 | 48,370 | 47,200 | 48,290 | 1,064,400 | 16,096.70 |
| 2021-05-27 | 46,710 | 47,220 | 46,550 | 47,120 | 1,759,100 | 15,706.70 |
| 2021-05-26 | 46,810 | 47,320 | 46,740 | 46,960 | 800,700 | 15,653.30 |
| 2021-05-25 | 46,760 | 47,110 | 46,310 | 46,870 | 908,900 | 15,623.30 |
| 2021-05-24 | 46,140 | 46,690 | 45,970 | 46,060 | 659,400 | 15,353.30 |
| 2021-05-21 | 46,780 | 46,880 | 45,980 | 46,470 | 1,018,900 | 15,490 |
| 2021-05-20 | 44,900 | 45,990 | 44,700 | 45,870 | 918,000 | 15,290 |
| 2021-05-19 | 44,320 | 45,230 | 44,000 | 44,950 | 917,200 | 14,983.30 |
| 2021-05-18 | 45,030 | 45,420 | 44,400 | 45,280 | 1,021,100 | 15,093.30 |
| 2021-05-17 | 47,100 | 47,130 | 44,370 | 44,700 | 1,263,100 | 14,900 |
| 2021-05-14 | 45,400 | 46,480 | 45,380 | 46,410 | 1,211,000 | 15,470 |
| 2021-05-13 | 44,850 | 45,280 | 44,220 | 44,300 | 1,422,400 | 14,766.70 |
| 2021-05-12 | 48,480 | 48,870 | 45,920 | 46,480 | 1,706,200 | 15,493.30 |
| 2021-05-11 | 48,670 | 48,900 | 47,750 | 48,000 | 1,261,800 | 16,000 |
| 2021-05-10 | 50,230 | 50,700 | 49,980 | 50,060 | 754,600 | 16,686.70 |
| 2021-05-07 | 49,200 | 50,150 | 48,790 | 49,910 | 1,135,000 | 16,636.70 |
| 2021-05-06 | 47,660 | 48,850 | 46,910 | 48,750 | 1,427,900 | 16,250 |
| 2021-04-30 | 49,200 | 49,340 | 48,020 | 48,320 | 972,300 | 16,106.70 |
| 2021-04-28 | 48,850 | 49,670 | 48,730 | 49,360 | 622,100 | 16,453.30 |
| 2021-04-27 | 49,690 | 50,050 | 49,030 | 49,090 | 853,400 | 16,363.30 |
| 2021-04-26 | 48,910 | 49,220 | 48,810 | 49,060 | 676,500 | 16,353.30 |
| 2021-04-23 | 48,800 | 48,880 | 48,050 | 48,880 | 847,600 | 16,293.30 |
| 2021-04-22 | 48,830 | 49,600 | 48,660 | 49,600 | 1,083,300 | 16,533.30 |
| 2021-04-21 | 48,150 | 48,530 | 47,370 | 47,430 | 1,085,200 | 15,810 |
| 2021-04-20 | 49,100 | 49,380 | 48,900 | 48,900 | 975,700 | 16,300 |
| 2021-04-19 | 49,300 | 50,120 | 49,200 | 50,050 | 685,300 | 16,683.30 |
| 2021-04-16 | 49,570 | 49,630 | 49,060 | 49,120 | 739,700 | 16,373.30 |
| 2021-04-15 | 48,900 | 49,270 | 48,630 | 48,940 | 786,400 | 16,313.30 |
| 2021-04-14 | 49,350 | 49,980 | 49,310 | 49,910 | 595,500 | 16,636.70 |
| 2021-04-13 | 49,110 | 49,960 | 48,620 | 49,450 | 832,600 | 16,483.30 |
| 2021-04-12 | 49,920 | 49,980 | 49,300 | 49,450 | 547,300 | 16,483.30 |
| 2021-04-09 | 50,060 | 50,420 | 49,580 | 49,730 | 1,173,500 | 16,576.70 |
| 2021-04-08 | 48,880 | 49,920 | 48,610 | 49,850 | 1,011,500 | 16,616.70 |
| 2021-04-07 | 48,780 | 49,840 | 48,730 | 49,250 | 1,277,200 | 16,416.70 |
| 2021-04-06 | 50,450 | 50,570 | 49,400 | 49,480 | 1,289,100 | 16,493.30 |
| 2021-04-05 | 51,300 | 51,300 | 50,520 | 50,630 | 937,500 | 16,876.70 |
| 2021-04-02 | 50,550 | 51,130 | 50,220 | 50,450 | 1,200,000 | 16,816.70 |
| 2021-04-01 | 48,000 | 49,200 | 47,940 | 48,980 | 1,581,300 | 16,326.70 |
| 2021-03-31 | 47,250 | 47,320 | 46,430 | 46,790 | 999,900 | 15,596.70 |
| 2021-03-30 | 46,000 | 46,650 | 45,900 | 46,550 | 1,147,500 | 15,516.70 |
| 2021-03-29 | 45,670 | 46,180 | 45,450 | 45,740 | 1,458,100 | 15,246.70 |
| 2021-03-26 | 44,290 | 44,770 | 43,680 | 44,270 | 970,900 | 14,756.70 |
| 2021-03-25 | 43,550 | 43,980 | 42,470 | 43,590 | 1,396,800 | 14,530 |
| 2021-03-24 | 43,030 | 44,840 | 42,960 | 44,250 | 1,943,300 | 14,750 |
| 2021-03-23 | 42,500 | 43,080 | 42,030 | 42,120 | 1,099,700 | 14,040 |
| 2021-03-22 | 41,800 | 42,010 | 41,430 | 41,500 | 916,100 | 13,833.30 |
| 2021-03-19 | 42,000 | 42,420 | 41,680 | 42,130 | 1,259,400 | 14,043.30 |
| 2021-03-18 | 43,060 | 44,070 | 43,000 | 43,250 | 1,081,800 | 14,416.70 |
| 2021-03-17 | 42,510 | 43,100 | 41,860 | 42,100 | 803,400 | 14,033.30 |
| 2021-03-16 | 42,060 | 42,780 | 41,980 | 42,200 | 804,900 | 14,066.70 |
| 2021-03-15 | 42,130 | 42,180 | 41,160 | 41,560 | 763,200 | 13,853.30 |
| 2021-03-12 | 41,110 | 42,310 | 40,940 | 42,220 | 1,604,800 | 14,073.30 |
| 2021-03-11 | 40,080 | 40,480 | 39,470 | 40,410 | 1,193,100 | 13,470 |
| 2021-03-10 | 42,000 | 42,380 | 40,610 | 40,650 | 1,179,400 | 13,550 |
| 2021-03-09 | 39,760 | 41,420 | 39,230 | 40,880 | 1,424,600 | 13,626.70 |
| 2021-03-08 | 42,300 | 42,490 | 40,980 | 41,010 | 921,800 | 13,670 |
| 2021-03-05 | 41,410 | 41,690 | 40,380 | 41,480 | 1,415,800 | 13,826.70 |
| 2021-03-04 | 42,510 | 43,200 | 42,280 | 42,530 | 952,200 | 14,176.70 |
| 2021-03-03 | 43,580 | 43,980 | 43,090 | 43,590 | 732,200 | 14,530 |
| 2021-03-02 | 45,160 | 45,490 | 44,020 | 44,130 | 864,200 | 14,710 |
| 2021-03-01 | 44,950 | 45,260 | 44,270 | 44,460 | 847,800 | 14,820 |
| 2021-02-26 | 43,870 | 44,700 | 43,500 | 43,550 | 1,681,000 | 14,516.70 |
| 2021-02-25 | 46,200 | 46,820 | 45,210 | 45,700 | 1,036,600 | 15,233.30 |
| 2021-02-24 | 45,130 | 46,140 | 44,760 | 45,030 | 1,588,600 | 15,010 |
| 2021-02-22 | 44,150 | 46,480 | 44,110 | 46,300 | 2,091,800 | 15,433.30 |
| 2021-02-19 | 42,430 | 43,800 | 42,410 | 43,540 | 962,100 | 14,513.30 |
| 2021-02-18 | 42,690 | 43,300 | 42,570 | 42,880 | 765,900 | 14,293.30 |
| 2021-02-17 | 43,660 | 43,690 | 42,660 | 43,140 | 1,102,300 | 14,380 |
| 2021-02-16 | 43,880 | 44,690 | 43,710 | 44,110 | 1,131,900 | 14,703.30 |
| 2021-02-15 | 43,510 | 43,650 | 43,120 | 43,560 | 699,100 | 14,520 |
| 2021-02-12 | 42,610 | 43,570 | 42,240 | 42,990 | 1,538,200 | 14,330 |
| 2021-02-10 | 41,810 | 42,040 | 41,250 | 41,470 | 835,700 | 13,823.30 |
| 2021-02-09 | 41,890 | 42,100 | 41,460 | 41,930 | 919,300 | 13,976.70 |
| 2021-02-08 | 40,390 | 41,440 | 39,890 | 41,150 | 848,100 | 13,716.70 |
| 2021-02-05 | 40,410 | 40,670 | 39,850 | 40,520 | 845,000 | 13,506.70 |
| 2021-02-04 | 39,810 | 40,340 | 39,570 | 39,770 | 827,400 | 13,256.70 |
| 2021-02-03 | 41,760 | 41,770 | 40,600 | 40,830 | 756,800 | 13,610 |
| 2021-02-02 | 41,000 | 41,480 | 40,310 | 41,150 | 878,700 | 13,716.70 |
| 2021-02-01 | 39,130 | 40,800 | 39,000 | 40,290 | 968,900 | 13,430 |
| 2021-01-29 | 42,570 | 42,870 | 39,630 | 39,810 | 2,150,500 | 13,270 |
| 2021-01-28 | 42,200 | 43,060 | 41,870 | 41,870 | 2,018,500 | 13,956.70 |
| 2021-01-27 | 43,620 | 44,550 | 42,950 | 43,900 | 1,223,700 | 14,633.30 |
| 2021-01-26 | 44,000 | 45,170 | 43,950 | 44,410 | 1,254,500 | 14,803.30 |
| 2021-01-25 | 43,840 | 43,980 | 43,420 | 43,970 | 760,200 | 14,656.70 |
| 2021-01-22 | 43,940 | 44,190 | 43,510 | 43,510 | 911,100 | 14,503.30 |
| 2021-01-21 | 44,600 | 44,750 | 43,590 | 44,210 | 996,600 | 14,736.70 |
| 2021-01-20 | 44,800 | 45,080 | 44,220 | 44,530 | 990,100 | 14,843.30 |
| 2021-01-19 | 43,420 | 44,250 | 43,380 | 44,130 | 903,700 | 14,710 |
| 2021-01-18 | 42,820 | 43,680 | 42,350 | 43,220 | 929,300 | 14,406.70 |
| 2021-01-15 | 44,030 | 44,660 | 43,310 | 43,900 | 1,739,900 | 14,633.30 |
| 2021-01-14 | 42,510 | 43,680 | 41,520 | 42,250 | 1,711,700 | 14,083.30 |
| 2021-01-13 | 41,460 | 43,300 | 41,310 | 42,950 | 1,463,200 | 14,316.70 |
| 2021-01-12 | 40,660 | 41,400 | 40,450 | 40,800 | 934,700 | 13,600 |
| 2021-01-08 | 40,000 | 40,930 | 39,890 | 40,680 | 1,241,400 | 13,560 |
| 2021-01-07 | 38,670 | 39,150 | 38,420 | 39,150 | 961,800 | 13,050 |
| 2021-01-06 | 38,910 | 39,090 | 38,150 | 38,270 | 867,300 | 12,756.70 |
| 2021-01-05 | 37,910 | 39,050 | 37,890 | 38,880 | 1,044,900 | 12,960 |
| 2021-01-04 | 38,100 | 38,310 | 37,520 | 37,910 | 754,700 | 12,636.70 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
