8316 (株)三井住友フィナンシャルグループ 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 | 3,940 | 3,954 | 3,932 | 3,943 | 2,789,300 | 3,943 |
| 2021-12-29 | 3,948 | 3,964 | 3,936 | 3,945 | 3,181,300 | 3,945 |
| 2021-12-28 | 3,939 | 3,946 | 3,922 | 3,946 | 3,122,300 | 3,946 |
| 2021-12-27 | 3,910 | 3,939 | 3,910 | 3,925 | 4,061,900 | 3,925 |
| 2021-12-24 | 3,907 | 3,928 | 3,901 | 3,907 | 2,550,500 | 3,907 |
| 2021-12-23 | 3,871 | 3,904 | 3,870 | 3,904 | 3,281,600 | 3,904 |
| 2021-12-22 | 3,879 | 3,884 | 3,862 | 3,869 | 2,504,200 | 3,869 |
| 2021-12-21 | 3,843 | 3,876 | 3,831 | 3,862 | 4,781,100 | 3,862 |
| 2021-12-20 | 3,882 | 3,891 | 3,812 | 3,812 | 6,927,800 | 3,812 |
| 2021-12-17 | 3,950 | 3,975 | 3,924 | 3,930 | 7,337,600 | 3,930 |
| 2021-12-16 | 3,945 | 3,955 | 3,925 | 3,948 | 4,791,400 | 3,948 |
| 2021-12-15 | 3,893 | 3,923 | 3,891 | 3,920 | 4,138,600 | 3,920 |
| 2021-12-14 | 3,870 | 3,895 | 3,861 | 3,893 | 4,343,800 | 3,893 |
| 2021-12-13 | 3,900 | 3,908 | 3,872 | 3,878 | 4,985,300 | 3,878 |
| 2021-12-10 | 3,923 | 3,928 | 3,863 | 3,864 | 6,373,200 | 3,864 |
| 2021-12-09 | 3,874 | 3,900 | 3,874 | 3,889 | 4,198,300 | 3,889 |
| 2021-12-08 | 3,917 | 3,953 | 3,899 | 3,905 | 7,654,700 | 3,905 |
| 2021-12-07 | 3,860 | 3,915 | 3,842 | 3,915 | 6,912,600 | 3,915 |
| 2021-12-06 | 3,820 | 3,850 | 3,811 | 3,840 | 4,329,000 | 3,840 |
| 2021-12-03 | 3,765 | 3,843 | 3,763 | 3,843 | 6,670,100 | 3,843 |
| 2021-12-02 | 3,710 | 3,764 | 3,707 | 3,763 | 6,103,800 | 3,763 |
| 2021-12-01 | 3,709 | 3,743 | 3,702 | 3,734 | 8,156,100 | 3,734 |
| 2021-11-30 | 3,805 | 3,822 | 3,703 | 3,703 | 13,109,400 | 3,703 |
| 2021-11-29 | 3,806 | 3,822 | 3,777 | 3,781 | 9,966,000 | 3,781 |
| 2021-11-26 | 3,915 | 3,918 | 3,863 | 3,878 | 6,500,700 | 3,878 |
| 2021-11-25 | 3,894 | 3,955 | 3,894 | 3,952 | 5,077,500 | 3,952 |
| 2021-11-24 | 3,883 | 3,941 | 3,879 | 3,904 | 8,237,300 | 3,904 |
| 2021-11-22 | 3,850 | 3,853 | 3,823 | 3,825 | 5,784,100 | 3,825 |
| 2021-11-19 | 3,890 | 3,909 | 3,875 | 3,887 | 6,563,200 | 3,887 |
| 2021-11-18 | 3,892 | 3,906 | 3,862 | 3,900 | 6,038,500 | 3,900 |
| 2021-11-17 | 3,892 | 3,915 | 3,883 | 3,908 | 4,508,900 | 3,908 |
| 2021-11-16 | 3,958 | 3,967 | 3,896 | 3,903 | 6,293,000 | 3,903 |
| 2021-11-15 | 3,977 | 3,979 | 3,930 | 3,943 | 9,948,100 | 3,943 |
| 2021-11-12 | 3,840 | 3,868 | 3,834 | 3,864 | 4,775,600 | 3,864 |
| 2021-11-11 | 3,818 | 3,839 | 3,803 | 3,828 | 3,467,000 | 3,828 |
| 2021-11-10 | 3,800 | 3,820 | 3,790 | 3,790 | 3,690,000 | 3,790 |
| 2021-11-09 | 3,868 | 3,872 | 3,797 | 3,797 | 3,752,500 | 3,797 |
| 2021-11-08 | 3,834 | 3,866 | 3,830 | 3,849 | 4,142,100 | 3,849 |
| 2021-11-05 | 3,804 | 3,824 | 3,795 | 3,821 | 6,017,400 | 3,821 |
| 2021-11-04 | 3,860 | 3,865 | 3,840 | 3,857 | 5,809,300 | 3,857 |
| 2021-11-02 | 3,813 | 3,833 | 3,799 | 3,808 | 5,152,600 | 3,808 |
| 2021-11-01 | 3,758 | 3,825 | 3,756 | 3,825 | 6,961,500 | 3,825 |
| 2021-10-29 | 3,750 | 3,761 | 3,703 | 3,721 | 9,097,500 | 3,721 |
| 2021-10-28 | 3,755 | 3,796 | 3,736 | 3,755 | 9,501,100 | 3,755 |
| 2021-10-27 | 3,810 | 3,814 | 3,784 | 3,801 | 6,803,400 | 3,801 |
| 2021-10-26 | 3,821 | 3,834 | 3,806 | 3,809 | 6,237,200 | 3,809 |
| 2021-10-25 | 3,844 | 3,870 | 3,825 | 3,825 | 6,663,900 | 3,825 |
| 2021-10-22 | 3,873 | 3,890 | 3,857 | 3,865 | 5,605,400 | 3,865 |
| 2021-10-21 | 3,929 | 3,930 | 3,872 | 3,872 | 5,182,700 | 3,872 |
| 2021-10-20 | 3,909 | 3,946 | 3,899 | 3,915 | 7,934,800 | 3,915 |
| 2021-10-19 | 3,881 | 3,899 | 3,865 | 3,872 | 4,584,900 | 3,872 |
| 2021-10-18 | 3,888 | 3,906 | 3,876 | 3,899 | 4,967,700 | 3,899 |
| 2021-10-15 | 3,825 | 3,867 | 3,809 | 3,867 | 6,305,400 | 3,867 |
| 2021-10-14 | 3,820 | 3,833 | 3,793 | 3,805 | 9,475,000 | 3,805 |
| 2021-10-13 | 3,915 | 3,920 | 3,863 | 3,863 | 7,332,300 | 3,863 |
| 2021-10-12 | 3,950 | 3,978 | 3,933 | 3,940 | 8,053,700 | 3,940 |
| 2021-10-11 | 3,902 | 3,950 | 3,898 | 3,949 | 7,364,000 | 3,949 |
| 2021-10-08 | 3,925 | 3,931 | 3,877 | 3,878 | 5,802,100 | 3,878 |
| 2021-10-07 | 3,910 | 3,929 | 3,868 | 3,904 | 6,320,000 | 3,904 |
| 2021-10-06 | 3,886 | 3,953 | 3,865 | 3,940 | 10,283,300 | 3,940 |
| 2021-10-05 | 3,815 | 3,850 | 3,794 | 3,849 | 8,316,300 | 3,849 |
| 2021-10-04 | 3,871 | 3,880 | 3,794 | 3,800 | 8,012,100 | 3,800 |
| 2021-10-01 | 3,875 | 3,903 | 3,821 | 3,832 | 11,600,600 | 3,832 |
| 2021-09-30 | 3,980 | 4,022 | 3,942 | 3,944 | 9,369,900 | 3,944 |
| 2021-09-29 | 4,071 | 4,084 | 3,988 | 4,023 | 13,392,200 | 4,023 |
| 2021-09-28 | 4,150 | 4,190 | 4,121 | 4,185 | 14,754,300 | 4,185 |
| 2021-09-27 | 4,075 | 4,119 | 4,069 | 4,116 | 12,364,900 | 4,116 |
| 2021-09-24 | 4,009 | 4,024 | 3,987 | 4,020 | 12,047,900 | 4,020 |
| 2021-09-22 | 3,918 | 3,938 | 3,890 | 3,890 | 7,883,400 | 3,890 |
| 2021-09-21 | 3,891 | 3,943 | 3,888 | 3,929 | 7,972,600 | 3,929 |
| 2021-09-17 | 3,974 | 3,982 | 3,951 | 3,971 | 7,859,500 | 3,971 |
| 2021-09-16 | 4,001 | 4,009 | 3,945 | 3,958 | 7,753,900 | 3,958 |
| 2021-09-15 | 4,025 | 4,029 | 3,984 | 3,992 | 10,150,000 | 3,992 |
| 2021-09-14 | 4,029 | 4,062 | 4,024 | 4,060 | 8,074,200 | 4,060 |
| 2021-09-13 | 3,965 | 4,013 | 3,959 | 4,010 | 6,975,300 | 4,010 |
| 2021-09-10 | 3,919 | 3,988 | 3,918 | 3,984 | 9,338,500 | 3,984 |
| 2021-09-09 | 3,950 | 3,966 | 3,925 | 3,927 | 6,461,700 | 3,927 |
| 2021-09-08 | 3,921 | 3,983 | 3,917 | 3,979 | 8,882,900 | 3,979 |
| 2021-09-07 | 3,920 | 3,939 | 3,900 | 3,929 | 6,866,600 | 3,929 |
| 2021-09-06 | 3,910 | 3,925 | 3,895 | 3,896 | 5,688,600 | 3,896 |
| 2021-09-03 | 3,824 | 3,880 | 3,820 | 3,870 | 5,948,100 | 3,870 |
| 2021-09-02 | 3,835 | 3,855 | 3,817 | 3,823 | 4,682,700 | 3,823 |
| 2021-09-01 | 3,807 | 3,857 | 3,807 | 3,857 | 5,921,700 | 3,857 |
| 2021-08-31 | 3,780 | 3,824 | 3,766 | 3,801 | 6,738,100 | 3,801 |
| 2021-08-30 | 3,788 | 3,801 | 3,778 | 3,793 | 3,624,100 | 3,793 |
| 2021-08-27 | 3,782 | 3,793 | 3,772 | 3,779 | 3,655,500 | 3,779 |
| 2021-08-26 | 3,801 | 3,803 | 3,780 | 3,800 | 4,109,400 | 3,800 |
| 2021-08-25 | 3,779 | 3,795 | 3,760 | 3,761 | 2,854,100 | 3,761 |
| 2021-08-24 | 3,748 | 3,767 | 3,741 | 3,767 | 3,197,000 | 3,767 |
| 2021-08-23 | 3,722 | 3,763 | 3,722 | 3,754 | 3,973,300 | 3,754 |
| 2021-08-20 | 3,762 | 3,779 | 3,722 | 3,730 | 6,168,500 | 3,730 |
| 2021-08-19 | 3,782 | 3,797 | 3,764 | 3,764 | 4,806,400 | 3,764 |
| 2021-08-18 | 3,780 | 3,814 | 3,773 | 3,800 | 4,533,500 | 3,800 |
| 2021-08-17 | 3,821 | 3,829 | 3,781 | 3,787 | 4,854,500 | 3,787 |
| 2021-08-16 | 3,832 | 3,837 | 3,790 | 3,814 | 5,138,200 | 3,814 |
| 2021-08-13 | 3,896 | 3,899 | 3,863 | 3,873 | 3,330,600 | 3,873 |
| 2021-08-12 | 3,933 | 3,941 | 3,879 | 3,889 | 6,978,700 | 3,889 |
| 2021-08-11 | 3,820 | 3,897 | 3,816 | 3,876 | 8,779,100 | 3,876 |
| 2021-08-10 | 3,767 | 3,808 | 3,757 | 3,769 | 4,862,200 | 3,769 |
| 2021-08-06 | 3,714 | 3,746 | 3,713 | 3,740 | 3,261,100 | 3,740 |
| 2021-08-05 | 3,696 | 3,715 | 3,695 | 3,715 | 2,562,400 | 3,715 |
| 2021-08-04 | 3,712 | 3,720 | 3,698 | 3,698 | 3,606,600 | 3,698 |
| 2021-08-03 | 3,702 | 3,716 | 3,671 | 3,708 | 6,960,400 | 3,708 |
| 2021-08-02 | 3,725 | 3,750 | 3,701 | 3,748 | 5,334,000 | 3,748 |
| 2021-07-30 | 3,715 | 3,728 | 3,695 | 3,695 | 5,337,200 | 3,695 |
| 2021-07-29 | 3,728 | 3,744 | 3,709 | 3,720 | 3,899,300 | 3,720 |
| 2021-07-28 | 3,712 | 3,737 | 3,709 | 3,722 | 4,203,700 | 3,722 |
| 2021-07-27 | 3,700 | 3,744 | 3,700 | 3,738 | 4,361,200 | 3,738 |
| 2021-07-26 | 3,715 | 3,728 | 3,687 | 3,693 | 4,248,700 | 3,693 |
| 2021-07-21 | 3,714 | 3,737 | 3,677 | 3,677 | 4,520,600 | 3,677 |
| 2021-07-20 | 3,658 | 3,684 | 3,641 | 3,672 | 6,757,900 | 3,672 |
| 2021-07-19 | 3,723 | 3,727 | 3,695 | 3,712 | 5,380,800 | 3,712 |
| 2021-07-16 | 3,747 | 3,782 | 3,740 | 3,764 | 4,282,400 | 3,764 |
| 2021-07-15 | 3,760 | 3,777 | 3,741 | 3,748 | 5,385,100 | 3,748 |
| 2021-07-14 | 3,777 | 3,799 | 3,773 | 3,780 | 4,612,900 | 3,780 |
| 2021-07-13 | 3,795 | 3,815 | 3,788 | 3,813 | 4,464,400 | 3,813 |
| 2021-07-12 | 3,781 | 3,788 | 3,762 | 3,769 | 5,572,000 | 3,769 |
| 2021-07-09 | 3,705 | 3,736 | 3,677 | 3,716 | 10,918,900 | 3,716 |
| 2021-07-08 | 3,776 | 3,797 | 3,748 | 3,749 | 9,205,900 | 3,749 |
| 2021-07-07 | 3,795 | 3,825 | 3,785 | 3,802 | 7,152,900 | 3,802 |
| 2021-07-06 | 3,861 | 3,881 | 3,850 | 3,873 | 2,529,800 | 3,873 |
| 2021-07-05 | 3,840 | 3,859 | 3,836 | 3,845 | 3,418,300 | 3,845 |
| 2021-07-02 | 3,857 | 3,886 | 3,852 | 3,885 | 3,980,600 | 3,885 |
| 2021-07-01 | 3,848 | 3,856 | 3,827 | 3,839 | 4,170,400 | 3,839 |
| 2021-06-30 | 3,857 | 3,861 | 3,830 | 3,830 | 5,352,100 | 3,830 |
| 2021-06-29 | 3,870 | 3,884 | 3,853 | 3,854 | 5,875,000 | 3,854 |
| 2021-06-28 | 3,925 | 3,936 | 3,903 | 3,921 | 3,287,900 | 3,921 |
| 2021-06-25 | 3,883 | 3,897 | 3,870 | 3,893 | 4,128,600 | 3,893 |
| 2021-06-24 | 3,842 | 3,880 | 3,840 | 3,867 | 5,137,900 | 3,867 |
| 2021-06-23 | 3,853 | 3,869 | 3,834 | 3,839 | 5,746,400 | 3,839 |
| 2021-06-22 | 3,865 | 3,911 | 3,846 | 3,909 | 6,687,000 | 3,909 |
| 2021-06-21 | 3,798 | 3,814 | 3,778 | 3,795 | 7,236,300 | 3,795 |
| 2021-06-18 | 3,880 | 3,886 | 3,852 | 3,860 | 8,938,000 | 3,860 |
| 2021-06-17 | 4,010 | 4,031 | 3,960 | 3,962 | 5,188,500 | 3,962 |
| 2021-06-16 | 3,916 | 3,955 | 3,915 | 3,929 | 3,715,600 | 3,929 |
| 2021-06-15 | 3,901 | 3,930 | 3,901 | 3,920 | 3,569,200 | 3,920 |
| 2021-06-14 | 3,913 | 3,922 | 3,883 | 3,899 | 3,699,100 | 3,899 |
| 2021-06-11 | 3,938 | 3,946 | 3,890 | 3,905 | 8,917,300 | 3,905 |
| 2021-06-10 | 3,936 | 3,962 | 3,918 | 3,951 | 5,091,400 | 3,951 |
| 2021-06-09 | 3,986 | 3,996 | 3,961 | 3,972 | 5,456,800 | 3,972 |
| 2021-06-08 | 4,001 | 4,027 | 3,994 | 4,015 | 3,765,600 | 4,015 |
| 2021-06-07 | 4,053 | 4,057 | 4,003 | 4,008 | 4,374,900 | 4,008 |
| 2021-06-04 | 4,085 | 4,089 | 4,049 | 4,070 | 3,301,800 | 4,070 |
| 2021-06-03 | 4,015 | 4,075 | 4,011 | 4,075 | 5,135,400 | 4,075 |
| 2021-06-02 | 3,998 | 4,035 | 3,970 | 4,022 | 5,739,500 | 4,022 |
| 2021-06-01 | 3,963 | 3,977 | 3,939 | 3,976 | 3,177,100 | 3,976 |
| 2021-05-31 | 3,989 | 3,998 | 3,950 | 3,951 | 5,034,700 | 3,951 |
| 2021-05-28 | 3,990 | 4,032 | 3,983 | 4,027 | 6,652,200 | 4,027 |
| 2021-05-27 | 3,980 | 4,008 | 3,936 | 3,954 | 9,124,000 | 3,954 |
| 2021-05-26 | 3,980 | 4,010 | 3,977 | 3,988 | 5,390,400 | 3,988 |
| 2021-05-25 | 4,012 | 4,029 | 3,997 | 4,026 | 4,179,900 | 4,026 |
| 2021-05-24 | 4,000 | 4,054 | 4,000 | 4,030 | 5,425,600 | 4,030 |
| 2021-05-21 | 3,944 | 3,992 | 3,921 | 3,984 | 5,191,600 | 3,984 |
| 2021-05-20 | 4,004 | 4,008 | 3,982 | 3,998 | 4,095,200 | 3,998 |
| 2021-05-19 | 3,986 | 4,055 | 3,979 | 4,013 | 6,406,800 | 4,013 |
| 2021-05-18 | 3,999 | 4,049 | 3,984 | 4,035 | 6,578,200 | 4,035 |
| 2021-05-17 | 4,007 | 4,032 | 3,925 | 3,958 | 7,475,800 | 3,958 |
| 2021-05-14 | 4,018 | 4,032 | 3,979 | 4,001 | 5,612,600 | 4,001 |
| 2021-05-13 | 3,910 | 4,008 | 3,907 | 3,965 | 6,573,300 | 3,965 |
| 2021-05-12 | 3,917 | 3,934 | 3,870 | 3,918 | 5,794,800 | 3,918 |
| 2021-05-11 | 4,000 | 4,000 | 3,910 | 3,926 | 6,420,600 | 3,926 |
| 2021-05-10 | 3,941 | 3,984 | 3,925 | 3,970 | 3,087,100 | 3,970 |
| 2021-05-07 | 3,971 | 3,988 | 3,941 | 3,953 | 4,772,600 | 3,953 |
| 2021-05-06 | 3,927 | 3,974 | 3,905 | 3,936 | 8,683,000 | 3,936 |
| 2021-04-30 | 3,875 | 3,875 | 3,796 | 3,802 | 5,057,100 | 3,802 |
| 2021-04-28 | 3,830 | 3,857 | 3,812 | 3,832 | 4,418,700 | 3,832 |
| 2021-04-27 | 3,780 | 3,817 | 3,766 | 3,800 | 5,219,100 | 3,800 |
| 2021-04-26 | 3,797 | 3,804 | 3,753 | 3,767 | 4,140,200 | 3,767 |
| 2021-04-23 | 3,740 | 3,772 | 3,735 | 3,762 | 3,332,500 | 3,762 |
| 2021-04-22 | 3,784 | 3,793 | 3,749 | 3,760 | 3,979,200 | 3,760 |
| 2021-04-21 | 3,750 | 3,768 | 3,724 | 3,742 | 7,086,000 | 3,742 |
| 2021-04-20 | 3,873 | 3,883 | 3,815 | 3,827 | 5,590,700 | 3,827 |
| 2021-04-19 | 3,875 | 3,891 | 3,857 | 3,876 | 3,247,500 | 3,876 |
| 2021-04-16 | 3,881 | 3,894 | 3,856 | 3,885 | 4,577,500 | 3,885 |
| 2021-04-15 | 3,927 | 3,974 | 3,899 | 3,910 | 4,492,300 | 3,910 |
| 2021-04-14 | 3,835 | 3,865 | 3,818 | 3,849 | 4,746,700 | 3,849 |
| 2021-04-13 | 3,888 | 3,923 | 3,881 | 3,881 | 4,331,600 | 3,881 |
| 2021-04-12 | 3,905 | 3,920 | 3,873 | 3,884 | 4,335,200 | 3,884 |
| 2021-04-09 | 3,870 | 3,910 | 3,863 | 3,873 | 5,660,800 | 3,873 |
| 2021-04-08 | 3,948 | 3,951 | 3,871 | 3,885 | 7,780,700 | 3,885 |
| 2021-04-07 | 3,969 | 4,002 | 3,939 | 3,978 | 4,972,700 | 3,978 |
| 2021-04-06 | 4,050 | 4,053 | 3,929 | 3,962 | 7,107,100 | 3,962 |
| 2021-04-05 | 3,950 | 4,058 | 3,950 | 4,053 | 6,866,200 | 4,053 |
| 2021-04-02 | 3,974 | 3,998 | 3,907 | 3,927 | 5,894,400 | 3,927 |
| 2021-04-01 | 4,024 | 4,055 | 3,948 | 3,964 | 7,729,100 | 3,964 |
| 2021-03-31 | 4,078 | 4,084 | 4,007 | 4,007 | 8,003,200 | 4,007 |
| 2021-03-30 | 4,055 | 4,145 | 4,035 | 4,130 | 9,610,400 | 4,130 |
| 2021-03-29 | 4,239 | 4,248 | 4,145 | 4,170 | 13,221,800 | 4,170 |
| 2021-03-26 | 4,224 | 4,247 | 4,184 | 4,215 | 8,053,000 | 4,215 |
| 2021-03-25 | 4,080 | 4,162 | 4,070 | 4,141 | 7,609,600 | 4,141 |
| 2021-03-24 | 4,075 | 4,115 | 4,011 | 4,036 | 13,065,400 | 4,036 |
| 2021-03-23 | 4,289 | 4,309 | 4,191 | 4,203 | 9,428,600 | 4,203 |
| 2021-03-22 | 4,304 | 4,344 | 4,277 | 4,302 | 9,618,800 | 4,302 |
| 2021-03-19 | 4,289 | 4,354 | 4,245 | 4,343 | 17,149,500 | 4,343 |
| 2021-03-18 | 4,115 | 4,270 | 4,111 | 4,260 | 14,279,100 | 4,260 |
| 2021-03-17 | 4,050 | 4,092 | 4,044 | 4,092 | 6,048,900 | 4,092 |
| 2021-03-16 | 4,131 | 4,153 | 4,066 | 4,084 | 10,876,100 | 4,084 |
| 2021-03-15 | 4,050 | 4,140 | 4,039 | 4,138 | 11,833,600 | 4,138 |
| 2021-03-12 | 4,000 | 4,001 | 3,954 | 3,996 | 8,208,900 | 3,996 |
| 2021-03-11 | 3,979 | 4,028 | 3,973 | 3,985 | 9,853,800 | 3,985 |
| 2021-03-10 | 3,950 | 3,969 | 3,933 | 3,962 | 7,697,500 | 3,962 |
| 2021-03-09 | 3,983 | 4,000 | 3,949 | 3,996 | 9,897,200 | 3,996 |
| 2021-03-08 | 3,900 | 3,964 | 3,875 | 3,913 | 11,510,400 | 3,913 |
| 2021-03-05 | 3,813 | 3,835 | 3,797 | 3,831 | 7,916,900 | 3,831 |
| 2021-03-04 | 3,830 | 3,836 | 3,761 | 3,812 | 7,440,500 | 3,812 |
| 2021-03-03 | 3,779 | 3,803 | 3,751 | 3,803 | 4,942,900 | 3,803 |
| 2021-03-02 | 3,819 | 3,826 | 3,738 | 3,767 | 6,767,600 | 3,767 |
| 2021-03-01 | 3,753 | 3,813 | 3,750 | 3,790 | 6,597,500 | 3,790 |
| 2021-02-26 | 3,771 | 3,808 | 3,733 | 3,742 | 10,446,300 | 3,742 |
| 2021-02-25 | 3,830 | 3,831 | 3,797 | 3,811 | 6,488,000 | 3,811 |
| 2021-02-24 | 3,842 | 3,855 | 3,762 | 3,765 | 9,201,200 | 3,765 |
| 2021-02-22 | 3,793 | 3,817 | 3,757 | 3,763 | 6,836,600 | 3,763 |
| 2021-02-19 | 3,697 | 3,758 | 3,690 | 3,723 | 5,565,800 | 3,723 |
| 2021-02-18 | 3,816 | 3,823 | 3,729 | 3,733 | 7,823,100 | 3,733 |
| 2021-02-17 | 3,835 | 3,842 | 3,768 | 3,816 | 7,590,600 | 3,816 |
| 2021-02-16 | 3,725 | 3,861 | 3,715 | 3,791 | 12,815,100 | 3,791 |
| 2021-02-15 | 3,666 | 3,728 | 3,664 | 3,688 | 7,629,600 | 3,688 |
| 2021-02-12 | 3,554 | 3,603 | 3,530 | 3,601 | 7,821,100 | 3,601 |
| 2021-02-10 | 3,518 | 3,565 | 3,493 | 3,539 | 6,526,900 | 3,539 |
| 2021-02-09 | 3,582 | 3,608 | 3,505 | 3,523 | 9,227,100 | 3,523 |
| 2021-02-08 | 3,484 | 3,570 | 3,480 | 3,570 | 11,341,800 | 3,570 |
| 2021-02-05 | 3,395 | 3,433 | 3,361 | 3,433 | 8,312,800 | 3,433 |
| 2021-02-04 | 3,380 | 3,407 | 3,348 | 3,352 | 7,926,100 | 3,352 |
| 2021-02-03 | 3,342 | 3,397 | 3,318 | 3,382 | 8,346,600 | 3,382 |
| 2021-02-02 | 3,303 | 3,327 | 3,291 | 3,296 | 5,410,300 | 3,296 |
| 2021-02-01 | 3,247 | 3,315 | 3,245 | 3,315 | 5,030,700 | 3,315 |
| 2021-01-29 | 3,292 | 3,306 | 3,243 | 3,245 | 7,976,000 | 3,245 |
| 2021-01-28 | 3,210 | 3,298 | 3,205 | 3,288 | 8,197,700 | 3,288 |
| 2021-01-27 | 3,306 | 3,310 | 3,267 | 3,278 | 5,066,600 | 3,278 |
| 2021-01-26 | 3,300 | 3,305 | 3,279 | 3,290 | 4,557,800 | 3,290 |
| 2021-01-25 | 3,348 | 3,348 | 3,303 | 3,316 | 4,414,300 | 3,316 |
| 2021-01-22 | 3,340 | 3,356 | 3,319 | 3,339 | 5,228,900 | 3,339 |
| 2021-01-21 | 3,380 | 3,412 | 3,359 | 3,362 | 5,229,700 | 3,362 |
| 2021-01-20 | 3,444 | 3,463 | 3,363 | 3,383 | 7,232,000 | 3,383 |
| 2021-01-19 | 3,455 | 3,479 | 3,438 | 3,442 | 5,221,200 | 3,442 |
| 2021-01-18 | 3,460 | 3,481 | 3,428 | 3,440 | 6,178,300 | 3,440 |
| 2021-01-15 | 3,601 | 3,605 | 3,519 | 3,524 | 5,702,800 | 3,524 |
| 2021-01-14 | 3,491 | 3,582 | 3,488 | 3,544 | 8,383,000 | 3,544 |
| 2021-01-13 | 3,480 | 3,519 | 3,473 | 3,506 | 5,664,700 | 3,506 |
| 2021-01-12 | 3,472 | 3,513 | 3,461 | 3,480 | 7,494,600 | 3,480 |
| 2021-01-08 | 3,530 | 3,535 | 3,456 | 3,486 | 9,436,500 | 3,486 |
| 2021-01-07 | 3,420 | 3,503 | 3,415 | 3,475 | 20,117,800 | 3,475 |
| 2021-01-06 | 3,175 | 3,307 | 3,166 | 3,295 | 11,090,500 | 3,295 |
| 2021-01-05 | 3,159 | 3,175 | 3,150 | 3,167 | 3,964,400 | 3,167 |
| 2021-01-04 | 3,193 | 3,199 | 3,134 | 3,159 | 4,924,100 | 3,159 |
分割・併合履歴 ： [2009-01-05]1株→100株
