2802 味の素(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 | 3,512 | 3,547 | 3,487 | 3,497 | 1,015,500 | 3,497 |
| 2021-12-29 | 3,535 | 3,558 | 3,496 | 3,514 | 842,800 | 3,514 |
| 2021-12-28 | 3,497 | 3,548 | 3,492 | 3,529 | 1,114,100 | 3,529 |
| 2021-12-27 | 3,455 | 3,465 | 3,424 | 3,456 | 688,000 | 3,456 |
| 2021-12-24 | 3,473 | 3,473 | 3,436 | 3,454 | 481,400 | 3,454 |
| 2021-12-23 | 3,466 | 3,479 | 3,441 | 3,479 | 712,100 | 3,479 |
| 2021-12-22 | 3,521 | 3,524 | 3,430 | 3,445 | 1,204,400 | 3,445 |
| 2021-12-21 | 3,514 | 3,528 | 3,478 | 3,520 | 1,620,100 | 3,520 |
| 2021-12-20 | 3,461 | 3,481 | 3,429 | 3,457 | 975,300 | 3,457 |
| 2021-12-17 | 3,524 | 3,533 | 3,467 | 3,489 | 1,887,500 | 3,489 |
| 2021-12-16 | 3,548 | 3,561 | 3,510 | 3,553 | 1,167,100 | 3,553 |
| 2021-12-15 | 3,451 | 3,522 | 3,445 | 3,515 | 1,305,800 | 3,515 |
| 2021-12-14 | 3,409 | 3,465 | 3,408 | 3,453 | 1,504,300 | 3,453 |
| 2021-12-13 | 3,406 | 3,415 | 3,393 | 3,398 | 1,013,500 | 3,398 |
| 2021-12-10 | 3,435 | 3,458 | 3,394 | 3,401 | 1,352,700 | 3,401 |
| 2021-12-09 | 3,447 | 3,474 | 3,425 | 3,439 | 926,800 | 3,439 |
| 2021-12-08 | 3,470 | 3,472 | 3,417 | 3,448 | 1,303,800 | 3,448 |
| 2021-12-07 | 3,442 | 3,484 | 3,394 | 3,472 | 1,673,200 | 3,472 |
| 2021-12-06 | 3,426 | 3,479 | 3,415 | 3,442 | 1,361,500 | 3,442 |
| 2021-12-03 | 3,379 | 3,439 | 3,337 | 3,425 | 1,897,300 | 3,425 |
| 2021-12-02 | 3,345 | 3,394 | 3,327 | 3,356 | 2,105,900 | 3,356 |
| 2021-12-01 | 3,388 | 3,398 | 3,315 | 3,354 | 2,192,200 | 3,354 |
| 2021-11-30 | 3,489 | 3,499 | 3,403 | 3,407 | 4,834,900 | 3,407 |
| 2021-11-29 | 3,460 | 3,505 | 3,440 | 3,479 | 2,644,100 | 3,479 |
| 2021-11-26 | 3,431 | 3,490 | 3,416 | 3,486 | 2,356,600 | 3,486 |
| 2021-11-25 | 3,511 | 3,524 | 3,427 | 3,436 | 1,889,900 | 3,436 |
| 2021-11-24 | 3,496 | 3,538 | 3,491 | 3,521 | 2,092,900 | 3,521 |
| 2021-11-22 | 3,470 | 3,499 | 3,448 | 3,492 | 1,567,400 | 3,492 |
| 2021-11-19 | 3,530 | 3,530 | 3,469 | 3,500 | 1,825,600 | 3,500 |
| 2021-11-18 | 3,594 | 3,600 | 3,495 | 3,535 | 2,010,100 | 3,535 |
| 2021-11-17 | 3,638 | 3,656 | 3,547 | 3,586 | 1,978,700 | 3,586 |
| 2021-11-16 | 3,582 | 3,641 | 3,571 | 3,621 | 1,900,700 | 3,621 |
| 2021-11-15 | 3,550 | 3,586 | 3,542 | 3,562 | 1,224,900 | 3,562 |
| 2021-11-12 | 3,572 | 3,585 | 3,532 | 3,565 | 1,813,600 | 3,565 |
| 2021-11-11 | 3,510 | 3,568 | 3,481 | 3,553 | 2,117,800 | 3,553 |
| 2021-11-10 | 3,449 | 3,531 | 3,448 | 3,500 | 2,062,400 | 3,500 |
| 2021-11-09 | 3,447 | 3,468 | 3,412 | 3,429 | 1,422,400 | 3,429 |
| 2021-11-08 | 3,527 | 3,535 | 3,406 | 3,406 | 2,110,600 | 3,406 |
| 2021-11-05 | 3,545 | 3,600 | 3,494 | 3,516 | 3,358,100 | 3,516 |
| 2021-11-04 | 3,459 | 3,483 | 3,422 | 3,481 | 2,102,900 | 3,481 |
| 2021-11-02 | 3,467 | 3,479 | 3,412 | 3,420 | 1,753,700 | 3,420 |
| 2021-11-01 | 3,450 | 3,509 | 3,450 | 3,494 | 2,190,100 | 3,494 |
| 2021-10-29 | 3,348 | 3,418 | 3,323 | 3,406 | 2,567,700 | 3,406 |
| 2021-10-28 | 3,390 | 3,400 | 3,343 | 3,375 | 5,899,900 | 3,375 |
| 2021-10-27 | 3,313 | 3,422 | 3,309 | 3,416 | 2,999,600 | 3,416 |
| 2021-10-26 | 3,323 | 3,327 | 3,288 | 3,290 | 2,023,700 | 3,290 |
| 2021-10-25 | 3,300 | 3,318 | 3,273 | 3,297 | 1,767,400 | 3,297 |
| 2021-10-22 | 3,296 | 3,351 | 3,296 | 3,349 | 1,551,600 | 3,349 |
| 2021-10-21 | 3,379 | 3,394 | 3,337 | 3,338 | 1,663,600 | 3,338 |
| 2021-10-20 | 3,411 | 3,472 | 3,398 | 3,411 | 2,126,300 | 3,411 |
| 2021-10-19 | 3,356 | 3,423 | 3,355 | 3,406 | 1,508,000 | 3,406 |
| 2021-10-18 | 3,371 | 3,386 | 3,313 | 3,344 | 1,766,800 | 3,344 |
| 2021-10-15 | 3,359 | 3,412 | 3,347 | 3,412 | 1,814,300 | 3,412 |
| 2021-10-14 | 3,342 | 3,387 | 3,335 | 3,353 | 1,881,700 | 3,353 |
| 2021-10-13 | 3,318 | 3,357 | 3,312 | 3,335 | 1,303,100 | 3,335 |
| 2021-10-12 | 3,329 | 3,339 | 3,258 | 3,303 | 1,523,100 | 3,303 |
| 2021-10-11 | 3,241 | 3,344 | 3,241 | 3,344 | 1,799,100 | 3,344 |
| 2021-10-08 | 3,205 | 3,259 | 3,184 | 3,238 | 2,133,100 | 3,238 |
| 2021-10-07 | 3,227 | 3,266 | 3,212 | 3,222 | 2,251,900 | 3,222 |
| 2021-10-06 | 3,156 | 3,219 | 3,140 | 3,199 | 2,485,100 | 3,199 |
| 2021-10-05 | 3,181 | 3,219 | 3,094 | 3,158 | 2,942,400 | 3,158 |
| 2021-10-04 | 3,299 | 3,327 | 3,200 | 3,213 | 1,959,300 | 3,213 |
| 2021-10-01 | 3,287 | 3,345 | 3,267 | 3,284 | 2,094,900 | 3,284 |
| 2021-09-30 | 3,239 | 3,335 | 3,229 | 3,306 | 3,566,800 | 3,306 |
| 2021-09-29 | 3,219 | 3,248 | 3,192 | 3,229 | 1,934,700 | 3,229 |
| 2021-09-28 | 3,264 | 3,281 | 3,215 | 3,274 | 2,972,800 | 3,274 |
| 2021-09-27 | 3,390 | 3,392 | 3,301 | 3,315 | 2,329,600 | 3,315 |
| 2021-09-24 | 3,422 | 3,434 | 3,343 | 3,392 | 2,931,000 | 3,392 |
| 2021-09-22 | 3,464 | 3,466 | 3,358 | 3,370 | 2,221,600 | 3,370 |
| 2021-09-21 | 3,454 | 3,488 | 3,351 | 3,464 | 2,807,700 | 3,464 |
| 2021-09-17 | 3,570 | 3,580 | 3,510 | 3,541 | 2,862,700 | 3,541 |
| 2021-09-16 | 3,548 | 3,607 | 3,460 | 3,548 | 2,762,300 | 3,548 |
| 2021-09-15 | 3,522 | 3,565 | 3,513 | 3,542 | 2,051,600 | 3,542 |
| 2021-09-14 | 3,521 | 3,550 | 3,513 | 3,523 | 2,258,100 | 3,523 |
| 2021-09-13 | 3,530 | 3,548 | 3,508 | 3,541 | 1,694,200 | 3,541 |
| 2021-09-10 | 3,480 | 3,529 | 3,476 | 3,528 | 2,463,300 | 3,528 |
| 2021-09-09 | 3,444 | 3,480 | 3,442 | 3,467 | 1,671,200 | 3,467 |
| 2021-09-08 | 3,401 | 3,440 | 3,385 | 3,429 | 2,047,400 | 3,429 |
| 2021-09-07 | 3,450 | 3,475 | 3,419 | 3,430 | 1,717,900 | 3,430 |
| 2021-09-06 | 3,384 | 3,437 | 3,383 | 3,425 | 1,818,900 | 3,425 |
| 2021-09-03 | 3,319 | 3,366 | 3,306 | 3,354 | 1,958,700 | 3,354 |
| 2021-09-02 | 3,238 | 3,306 | 3,234 | 3,297 | 1,740,100 | 3,297 |
| 2021-09-01 | 3,232 | 3,275 | 3,228 | 3,244 | 1,866,000 | 3,244 |
| 2021-08-31 | 3,205 | 3,257 | 3,175 | 3,244 | 2,044,300 | 3,244 |
| 2021-08-30 | 3,200 | 3,228 | 3,164 | 3,202 | 1,682,300 | 3,202 |
| 2021-08-27 | 3,143 | 3,171 | 3,121 | 3,160 | 1,846,700 | 3,160 |
| 2021-08-26 | 3,103 | 3,161 | 3,084 | 3,159 | 1,967,900 | 3,159 |
| 2021-08-25 | 3,141 | 3,165 | 3,121 | 3,125 | 1,519,100 | 3,125 |
| 2021-08-24 | 3,124 | 3,171 | 3,112 | 3,163 | 1,960,700 | 3,163 |
| 2021-08-23 | 3,114 | 3,127 | 3,084 | 3,096 | 1,559,700 | 3,096 |
| 2021-08-20 | 3,051 | 3,113 | 3,050 | 3,102 | 2,156,900 | 3,102 |
| 2021-08-19 | 2,989 | 3,040 | 2,987.5 | 3,022 | 1,390,200 | 3,022 |
| 2021-08-18 | 3,033 | 3,047 | 2,994 | 3,009 | 1,251,600 | 3,009 |
| 2021-08-17 | 3,001 | 3,056 | 3,001 | 3,031 | 1,149,200 | 3,031 |
| 2021-08-16 | 3,015 | 3,026 | 2,975.5 | 2,992.5 | 1,261,900 | 2,992.50 |
| 2021-08-13 | 3,017 | 3,047 | 3,014 | 3,015 | 1,108,800 | 3,015 |
| 2021-08-12 | 3,027 | 3,054 | 3,011 | 3,017 | 1,285,000 | 3,017 |
| 2021-08-11 | 3,020 | 3,059 | 2,996 | 3,007 | 1,921,800 | 3,007 |
| 2021-08-10 | 2,984 | 3,018 | 2,980.5 | 3,006 | 1,611,600 | 3,006 |
| 2021-08-06 | 2,955 | 3,013 | 2,955 | 2,985 | 1,587,200 | 2,985 |
| 2021-08-05 | 2,925 | 2,965.5 | 2,919.5 | 2,963 | 1,083,000 | 2,963 |
| 2021-08-04 | 2,919.5 | 2,963 | 2,919 | 2,938.5 | 1,743,100 | 2,938.50 |
| 2021-08-03 | 2,940.5 | 2,948 | 2,894 | 2,908 | 2,215,000 | 2,908 |
| 2021-08-02 | 2,870 | 3,033 | 2,869 | 2,977.5 | 4,078,000 | 2,977.50 |
| 2021-07-30 | 2,833 | 2,844 | 2,765 | 2,786 | 2,012,800 | 2,786 |
| 2021-07-29 | 2,856.5 | 2,873 | 2,815.5 | 2,833 | 1,790,900 | 2,833 |
| 2021-07-28 | 2,865 | 2,898.5 | 2,864 | 2,886.5 | 1,305,100 | 2,886.50 |
| 2021-07-27 | 2,900 | 2,912 | 2,874 | 2,875 | 1,128,400 | 2,875 |
| 2021-07-26 | 2,880 | 2,896.5 | 2,873 | 2,881 | 1,506,500 | 2,881 |
| 2021-07-21 | 2,853 | 2,874 | 2,842 | 2,851 | 1,324,600 | 2,851 |
| 2021-07-20 | 2,813 | 2,846 | 2,796.5 | 2,839 | 1,305,000 | 2,839 |
| 2021-07-19 | 2,831 | 2,850.5 | 2,822 | 2,830 | 1,096,900 | 2,830 |
| 2021-07-16 | 2,860.5 | 2,877 | 2,855.5 | 2,868 | 1,250,100 | 2,868 |
| 2021-07-15 | 2,900 | 2,913.5 | 2,869 | 2,874 | 1,358,000 | 2,874 |
| 2021-07-14 | 2,900 | 2,913.5 | 2,885 | 2,886 | 2,463,400 | 2,886 |
| 2021-07-13 | 2,900 | 2,945.5 | 2,892.5 | 2,942.5 | 3,228,600 | 2,942.50 |
| 2021-07-12 | 2,828 | 2,884 | 2,824 | 2,879.5 | 2,112,900 | 2,879.50 |
| 2021-07-09 | 2,768.5 | 2,812 | 2,747.5 | 2,800 | 2,693,300 | 2,800 |
| 2021-07-08 | 2,818 | 2,848.5 | 2,807 | 2,807 | 2,270,100 | 2,807 |
| 2021-07-07 | 2,837.5 | 2,848.5 | 2,805 | 2,818.5 | 2,000,800 | 2,818.50 |
| 2021-07-06 | 2,876.5 | 2,879.5 | 2,846.5 | 2,874 | 1,358,200 | 2,874 |
| 2021-07-05 | 2,863 | 2,883 | 2,835 | 2,867.5 | 1,004,600 | 2,867.50 |
| 2021-07-02 | 2,863.5 | 2,878.5 | 2,847.5 | 2,876.5 | 1,603,500 | 2,876.50 |
| 2021-07-01 | 2,885 | 2,886 | 2,833 | 2,853 | 1,597,300 | 2,853 |
| 2021-06-30 | 2,916 | 2,922 | 2,876.5 | 2,884 | 2,441,200 | 2,884 |
| 2021-06-29 | 2,874 | 2,931 | 2,852.5 | 2,922 | 3,568,500 | 2,922 |
| 2021-06-28 | 2,844 | 2,880 | 2,822 | 2,875 | 2,028,800 | 2,875 |
| 2021-06-25 | 2,826 | 2,854 | 2,814 | 2,848 | 1,668,800 | 2,848 |
| 2021-06-24 | 2,787 | 2,847 | 2,780.5 | 2,826 | 1,516,400 | 2,826 |
| 2021-06-23 | 2,815 | 2,847 | 2,786 | 2,796.5 | 1,951,600 | 2,796.50 |
| 2021-06-22 | 2,761.5 | 2,806 | 2,757 | 2,795.5 | 1,961,000 | 2,795.50 |
| 2021-06-21 | 2,755 | 2,756.5 | 2,683.5 | 2,696 | 2,191,600 | 2,696 |
| 2021-06-18 | 2,772 | 2,785.5 | 2,723 | 2,755.5 | 2,568,800 | 2,755.50 |
| 2021-06-17 | 2,725 | 2,771.5 | 2,722 | 2,744 | 2,287,400 | 2,744 |
| 2021-06-16 | 2,676.5 | 2,723.5 | 2,675 | 2,710.5 | 1,719,000 | 2,710.50 |
| 2021-06-15 | 2,682 | 2,710 | 2,668.5 | 2,692.5 | 1,672,400 | 2,692.50 |
| 2021-06-14 | 2,659 | 2,664 | 2,628 | 2,650 | 849,900 | 2,650 |
| 2021-06-11 | 2,652.5 | 2,657 | 2,615 | 2,654 | 1,634,700 | 2,654 |
| 2021-06-10 | 2,640 | 2,659.5 | 2,632.5 | 2,641.5 | 1,511,400 | 2,641.50 |
| 2021-06-09 | 2,674 | 2,686.5 | 2,639 | 2,646.5 | 1,658,500 | 2,646.50 |
| 2021-06-08 | 2,603.5 | 2,659.5 | 2,590 | 2,638 | 1,747,900 | 2,638 |
| 2021-06-07 | 2,602 | 2,618 | 2,588.5 | 2,599 | 1,215,800 | 2,599 |
| 2021-06-04 | 2,605.5 | 2,645 | 2,591.5 | 2,602.5 | 2,120,700 | 2,602.50 |
| 2021-06-03 | 2,501.5 | 2,616 | 2,499 | 2,595.5 | 3,009,200 | 2,595.50 |
| 2021-06-02 | 2,497 | 2,514.5 | 2,476 | 2,507 | 2,968,200 | 2,507 |
| 2021-06-01 | 2,523 | 2,526 | 2,485 | 2,498.5 | 1,341,200 | 2,498.50 |
| 2021-05-31 | 2,547.5 | 2,557.5 | 2,515 | 2,516 | 1,099,600 | 2,516 |
| 2021-05-28 | 2,511 | 2,564 | 2,510.5 | 2,558 | 2,873,000 | 2,558 |
| 2021-05-27 | 2,447.5 | 2,475 | 2,441.5 | 2,454 | 3,272,200 | 2,454 |
| 2021-05-26 | 2,462 | 2,484.5 | 2,457 | 2,460.5 | 1,249,500 | 2,460.50 |
| 2021-05-25 | 2,486 | 2,489.5 | 2,469 | 2,472 | 766,000 | 2,472 |
| 2021-05-24 | 2,427 | 2,502.5 | 2,427 | 2,492.5 | 1,394,400 | 2,492.50 |
| 2021-05-21 | 2,429.5 | 2,443 | 2,415.5 | 2,427 | 1,520,800 | 2,427 |
| 2021-05-20 | 2,462 | 2,463.5 | 2,426.5 | 2,431.5 | 1,558,800 | 2,431.50 |
| 2021-05-19 | 2,468 | 2,470 | 2,440.5 | 2,464.5 | 1,740,700 | 2,464.50 |
| 2021-05-18 | 2,449 | 2,520.5 | 2,448 | 2,491 | 3,815,900 | 2,491 |
| 2021-05-17 | 2,412 | 2,425 | 2,378.5 | 2,387.5 | 2,534,400 | 2,387.50 |
| 2021-05-14 | 2,378 | 2,423.5 | 2,365.5 | 2,420.5 | 1,949,400 | 2,420.50 |
| 2021-05-13 | 2,400 | 2,414.5 | 2,368.5 | 2,382.5 | 1,808,300 | 2,382.50 |
| 2021-05-12 | 2,366 | 2,433 | 2,365 | 2,417.5 | 3,092,400 | 2,417.50 |
| 2021-05-11 | 2,422.5 | 2,468 | 2,397 | 2,410 | 5,465,100 | 2,410 |
| 2021-05-10 | 2,285 | 2,336.5 | 2,267.5 | 2,322.5 | 1,969,000 | 2,322.50 |
| 2021-05-07 | 2,262 | 2,287.5 | 2,247.5 | 2,286 | 1,409,100 | 2,286 |
| 2021-05-06 | 2,250 | 2,286 | 2,245 | 2,260 | 2,411,700 | 2,260 |
| 2021-04-30 | 2,199.5 | 2,214 | 2,184 | 2,186.5 | 1,479,800 | 2,186.50 |
| 2021-04-28 | 2,195.5 | 2,210 | 2,175.5 | 2,191.5 | 1,157,900 | 2,191.50 |
| 2021-04-27 | 2,218.5 | 2,233.5 | 2,175 | 2,198.5 | 1,284,500 | 2,198.50 |
| 2021-04-26 | 2,256 | 2,263 | 2,215 | 2,216.5 | 1,372,700 | 2,216.50 |
| 2021-04-23 | 2,199.5 | 2,248.5 | 2,195 | 2,242.5 | 1,540,300 | 2,242.50 |
| 2021-04-22 | 2,183 | 2,218 | 2,181 | 2,215 | 1,004,500 | 2,215 |
| 2021-04-21 | 2,150 | 2,183 | 2,135 | 2,178 | 1,739,400 | 2,178 |
| 2021-04-20 | 2,184 | 2,186.5 | 2,158.5 | 2,170.5 | 1,298,400 | 2,170.50 |
| 2021-04-19 | 2,210.5 | 2,218 | 2,196.5 | 2,198.5 | 1,116,500 | 2,198.50 |
| 2021-04-16 | 2,198 | 2,213 | 2,190 | 2,208.5 | 1,082,800 | 2,208.50 |
| 2021-04-15 | 2,195 | 2,214.5 | 2,187.5 | 2,189.5 | 1,227,700 | 2,189.50 |
| 2021-04-14 | 2,227.5 | 2,228.5 | 2,202 | 2,211.5 | 1,239,300 | 2,211.50 |
| 2021-04-13 | 2,235 | 2,256 | 2,216 | 2,220.5 | 1,340,100 | 2,220.50 |
| 2021-04-12 | 2,230.5 | 2,236.5 | 2,218 | 2,225 | 1,089,600 | 2,225 |
| 2021-04-09 | 2,218 | 2,250 | 2,211.5 | 2,220 | 1,941,800 | 2,220 |
| 2021-04-08 | 2,219.5 | 2,224 | 2,193 | 2,211 | 1,552,300 | 2,211 |
| 2021-04-07 | 2,235 | 2,254.5 | 2,222.5 | 2,228.5 | 1,497,300 | 2,228.50 |
| 2021-04-06 | 2,277 | 2,285 | 2,221.5 | 2,228.5 | 1,397,900 | 2,228.50 |
| 2021-04-05 | 2,240 | 2,274.5 | 2,234 | 2,273 | 1,308,400 | 2,273 |
| 2021-04-02 | 2,203 | 2,228 | 2,191 | 2,222 | 2,262,000 | 2,222 |
| 2021-04-01 | 2,274.5 | 2,279.5 | 2,227 | 2,227 | 1,501,600 | 2,227 |
| 2021-03-31 | 2,288.5 | 2,311.5 | 2,265.5 | 2,265.5 | 1,519,500 | 2,265.50 |
| 2021-03-30 | 2,328 | 2,338.5 | 2,312 | 2,325 | 1,282,700 | 2,325 |
| 2021-03-29 | 2,379 | 2,379 | 2,318 | 2,333.5 | 2,012,000 | 2,333.50 |
| 2021-03-26 | 2,340.5 | 2,363.5 | 2,335 | 2,352 | 1,475,700 | 2,352 |
| 2021-03-25 | 2,320 | 2,343.5 | 2,302.5 | 2,335 | 1,178,000 | 2,335 |
| 2021-03-24 | 2,333 | 2,338.5 | 2,295 | 2,308.5 | 1,286,900 | 2,308.50 |
| 2021-03-23 | 2,342 | 2,344 | 2,305.5 | 2,307 | 1,133,600 | 2,307 |
| 2021-03-22 | 2,316 | 2,344.5 | 2,313 | 2,341 | 1,542,400 | 2,341 |
| 2021-03-19 | 2,319.5 | 2,332.5 | 2,297.5 | 2,320 | 1,887,800 | 2,320 |
| 2021-03-18 | 2,285 | 2,339 | 2,283 | 2,317.5 | 1,402,300 | 2,317.50 |
| 2021-03-17 | 2,320 | 2,325 | 2,280 | 2,288.5 | 1,452,100 | 2,288.50 |
| 2021-03-16 | 2,315 | 2,333.5 | 2,298 | 2,317 | 1,349,100 | 2,317 |
| 2021-03-15 | 2,298 | 2,315 | 2,289.5 | 2,305 | 1,037,400 | 2,305 |
| 2021-03-12 | 2,286.5 | 2,289.5 | 2,253 | 2,289.5 | 1,834,400 | 2,289.50 |
| 2021-03-11 | 2,289.5 | 2,290 | 2,261.5 | 2,275 | 1,179,800 | 2,275 |
| 2021-03-10 | 2,256.5 | 2,277 | 2,250 | 2,276 | 1,530,200 | 2,276 |
| 2021-03-09 | 2,284.5 | 2,288 | 2,237 | 2,253 | 1,668,800 | 2,253 |
| 2021-03-08 | 2,270.5 | 2,302 | 2,256.5 | 2,284.5 | 2,123,200 | 2,284.50 |
| 2021-03-05 | 2,210 | 2,239 | 2,196 | 2,236.5 | 1,681,500 | 2,236.50 |
| 2021-03-04 | 2,170.5 | 2,187.5 | 2,155.5 | 2,187.5 | 1,393,700 | 2,187.50 |
| 2021-03-03 | 2,195 | 2,206.5 | 2,173 | 2,190.5 | 1,858,500 | 2,190.50 |
| 2021-03-02 | 2,166.5 | 2,191 | 2,155.5 | 2,179.5 | 2,240,300 | 2,179.50 |
| 2021-03-01 | 2,150.5 | 2,184.5 | 2,124.5 | 2,141.5 | 2,231,300 | 2,141.50 |
| 2021-02-26 | 2,204 | 2,207 | 2,113 | 2,119 | 3,512,800 | 2,119 |
| 2021-02-25 | 2,259.5 | 2,270 | 2,203 | 2,212.5 | 2,129,400 | 2,212.50 |
| 2021-02-24 | 2,272 | 2,278 | 2,248 | 2,252 | 1,537,700 | 2,252 |
| 2021-02-22 | 2,269.5 | 2,281.5 | 2,248 | 2,267.5 | 1,726,800 | 2,267.50 |
| 2021-02-19 | 2,286.5 | 2,295 | 2,267 | 2,274 | 1,326,000 | 2,274 |
| 2021-02-18 | 2,336.5 | 2,337 | 2,284.5 | 2,288.5 | 1,789,000 | 2,288.50 |
| 2021-02-17 | 2,285 | 2,314 | 2,283 | 2,305.5 | 1,426,600 | 2,305.50 |
| 2021-02-16 | 2,268 | 2,305 | 2,267 | 2,286.5 | 1,705,300 | 2,286.50 |
| 2021-02-15 | 2,282.5 | 2,283.5 | 2,256.5 | 2,265 | 1,533,800 | 2,265 |
| 2021-02-12 | 2,328 | 2,328 | 2,271.5 | 2,273 | 1,975,300 | 2,273 |
| 2021-02-10 | 2,292 | 2,330 | 2,277.5 | 2,328 | 1,718,000 | 2,328 |
| 2021-02-09 | 2,295.5 | 2,295.5 | 2,264.5 | 2,289 | 1,407,700 | 2,289 |
| 2021-02-08 | 2,233 | 2,305 | 2,227.5 | 2,296.5 | 2,947,500 | 2,296.50 |
| 2021-02-05 | 2,275 | 2,277.5 | 2,226 | 2,245 | 3,260,800 | 2,245 |
| 2021-02-04 | 2,304 | 2,310 | 2,271 | 2,275 | 2,137,000 | 2,275 |
| 2021-02-03 | 2,310 | 2,325.5 | 2,300.5 | 2,319.5 | 1,952,000 | 2,319.50 |
| 2021-02-02 | 2,373.5 | 2,386 | 2,285 | 2,303 | 3,178,400 | 2,303 |
| 2021-02-01 | 2,323 | 2,368 | 2,290 | 2,342.5 | 3,980,500 | 2,342.50 |
| 2021-01-29 | 2,450 | 2,492 | 2,445 | 2,473 | 1,825,800 | 2,473 |
| 2021-01-28 | 2,454.5 | 2,476.5 | 2,429 | 2,451.5 | 5,824,100 | 2,451.50 |
| 2021-01-27 | 2,486.5 | 2,504.5 | 2,455.5 | 2,479 | 2,360,900 | 2,479 |
| 2021-01-26 | 2,445.5 | 2,468 | 2,416 | 2,459 | 1,630,800 | 2,459 |
| 2021-01-25 | 2,457 | 2,465.5 | 2,436.5 | 2,445.5 | 1,157,300 | 2,445.50 |
| 2021-01-22 | 2,450 | 2,483 | 2,435.5 | 2,457 | 1,874,600 | 2,457 |
| 2021-01-21 | 2,474.5 | 2,495 | 2,457.5 | 2,470 | 1,508,000 | 2,470 |
| 2021-01-20 | 2,513 | 2,522.5 | 2,468.5 | 2,472.5 | 1,268,800 | 2,472.50 |
| 2021-01-19 | 2,494.5 | 2,527.5 | 2,488.5 | 2,506 | 1,461,500 | 2,506 |
| 2021-01-18 | 2,462.5 | 2,507.5 | 2,462.5 | 2,503.5 | 1,645,000 | 2,503.50 |
| 2021-01-15 | 2,468 | 2,493 | 2,452 | 2,458.5 | 1,847,200 | 2,458.50 |
| 2021-01-14 | 2,437 | 2,482 | 2,425 | 2,464 | 2,184,900 | 2,464 |
| 2021-01-13 | 2,385 | 2,416.5 | 2,381 | 2,412 | 1,882,900 | 2,412 |
| 2021-01-12 | 2,405.5 | 2,443 | 2,397 | 2,419.5 | 2,663,500 | 2,419.50 |
| 2021-01-08 | 2,321.5 | 2,400 | 2,305.5 | 2,400 | 2,768,000 | 2,400 |
| 2021-01-07 | 2,328 | 2,348 | 2,312.5 | 2,319.5 | 2,192,500 | 2,319.50 |
| 2021-01-06 | 2,353 | 2,358 | 2,310 | 2,313 | 2,035,200 | 2,313 |
| 2021-01-05 | 2,352 | 2,386 | 2,336 | 2,361 | 1,546,600 | 2,361 |
| 2021-01-04 | 2,337.5 | 2,347.5 | 2,305 | 2,333 | 1,009,900 | 2,333 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
