4503 アステラス製薬(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 | 1,863.5 | 1,891 | 1,863.5 | 1,870.5 | 2,894,600 | 1,870.50 |
| 2021-12-29 | 1,864.5 | 1,878 | 1,857 | 1,878 | 2,544,200 | 1,878 |
| 2021-12-28 | 1,834 | 1,864 | 1,831 | 1,863 | 2,351,600 | 1,863 |
| 2021-12-27 | 1,828 | 1,829.5 | 1,815.5 | 1,823.5 | 1,901,600 | 1,823.50 |
| 2021-12-24 | 1,826.5 | 1,840 | 1,821.5 | 1,833 | 1,575,300 | 1,833 |
| 2021-12-23 | 1,847.5 | 1,848.5 | 1,821.5 | 1,845.5 | 2,154,600 | 1,845.50 |
| 2021-12-22 | 1,835 | 1,849 | 1,832 | 1,849 | 2,221,300 | 1,849 |
| 2021-12-21 | 1,821.5 | 1,843 | 1,818.5 | 1,835.5 | 3,812,600 | 1,835.50 |
| 2021-12-20 | 1,836.5 | 1,848 | 1,825.5 | 1,837.5 | 2,933,700 | 1,837.50 |
| 2021-12-17 | 1,829 | 1,849 | 1,825 | 1,833.5 | 4,961,400 | 1,833.50 |
| 2021-12-16 | 1,830.5 | 1,850 | 1,826.5 | 1,849.5 | 3,496,100 | 1,849.50 |
| 2021-12-15 | 1,818 | 1,819 | 1,793.5 | 1,803 | 3,030,200 | 1,803 |
| 2021-12-14 | 1,787 | 1,823.5 | 1,779 | 1,806.5 | 4,057,500 | 1,806.50 |
| 2021-12-13 | 1,791.5 | 1,798 | 1,768.5 | 1,771.5 | 2,310,100 | 1,771.50 |
| 2021-12-10 | 1,800 | 1,808.5 | 1,774.5 | 1,777 | 4,430,300 | 1,777 |
| 2021-12-09 | 1,815.5 | 1,820 | 1,792.5 | 1,800 | 3,161,600 | 1,800 |
| 2021-12-08 | 1,812.5 | 1,826.5 | 1,799.5 | 1,824.5 | 4,609,800 | 1,824.50 |
| 2021-12-07 | 1,769.5 | 1,793 | 1,739 | 1,781 | 6,810,500 | 1,781 |
| 2021-12-06 | 1,779 | 1,782.5 | 1,748.5 | 1,765 | 3,369,900 | 1,765 |
| 2021-12-03 | 1,773.5 | 1,782 | 1,747 | 1,782 | 4,338,800 | 1,782 |
| 2021-12-02 | 1,835 | 1,835 | 1,774 | 1,774 | 5,441,500 | 1,774 |
| 2021-12-01 | 1,768.5 | 1,780 | 1,752.5 | 1,755 | 5,391,000 | 1,755 |
| 2021-11-30 | 1,840 | 1,853.5 | 1,772 | 1,779.5 | 12,155,000 | 1,779.50 |
| 2021-11-29 | 1,873.5 | 1,879.5 | 1,827 | 1,836.5 | 4,486,600 | 1,836.50 |
| 2021-11-26 | 1,912 | 1,918.5 | 1,876 | 1,892.5 | 3,848,500 | 1,892.50 |
| 2021-11-25 | 1,905 | 1,935 | 1,899 | 1,924.5 | 3,247,200 | 1,924.50 |
| 2021-11-24 | 1,951.5 | 1,951.5 | 1,898.5 | 1,906 | 3,605,300 | 1,906 |
| 2021-11-22 | 1,922.5 | 1,961 | 1,916 | 1,953.5 | 3,785,200 | 1,953.50 |
| 2021-11-19 | 1,945 | 1,949 | 1,923 | 1,923 | 3,794,500 | 1,923 |
| 2021-11-18 | 1,951.5 | 1,957.5 | 1,934 | 1,942 | 2,436,800 | 1,942 |
| 2021-11-17 | 1,984 | 1,989 | 1,956 | 1,958 | 2,762,600 | 1,958 |
| 2021-11-16 | 1,987 | 2,014.5 | 1,984 | 2,004 | 2,659,700 | 2,004 |
| 2021-11-15 | 1,986.5 | 1,996 | 1,977.5 | 1,985 | 2,337,300 | 1,985 |
| 2021-11-12 | 2,019.5 | 2,019.5 | 1,976.5 | 1,984.5 | 4,334,400 | 1,984.50 |
| 2021-11-11 | 1,981 | 2,017 | 1,975.5 | 1,999 | 3,454,600 | 1,999 |
| 2021-11-10 | 1,967.5 | 1,999 | 1,952.5 | 1,971.5 | 3,245,300 | 1,971.50 |
| 2021-11-09 | 1,981.5 | 2,000 | 1,952.5 | 1,957.5 | 4,216,700 | 1,957.50 |
| 2021-11-08 | 1,986.5 | 1,998 | 1,980 | 1,984.5 | 3,118,600 | 1,984.50 |
| 2021-11-05 | 1,986.5 | 1,992.5 | 1,962 | 1,992.5 | 3,785,400 | 1,992.50 |
| 2021-11-04 | 1,949 | 1,986.5 | 1,934 | 1,985.5 | 5,132,400 | 1,985.50 |
| 2021-11-02 | 1,954 | 1,958.5 | 1,919.5 | 1,924.5 | 3,470,200 | 1,924.50 |
| 2021-11-01 | 1,969.5 | 1,969.5 | 1,905 | 1,963.5 | 4,518,800 | 1,963.50 |
| 2021-10-29 | 1,920 | 1,939 | 1,902.5 | 1,917 | 5,194,300 | 1,917 |
| 2021-10-28 | 1,950 | 1,967 | 1,940.5 | 1,947 | 3,052,000 | 1,947 |
| 2021-10-27 | 1,967 | 1,972 | 1,959 | 1,967.5 | 2,828,700 | 1,967.50 |
| 2021-10-26 | 1,952.5 | 1,978.5 | 1,943 | 1,967.5 | 3,025,000 | 1,967.50 |
| 2021-10-25 | 1,950 | 1,954 | 1,929 | 1,930.5 | 2,593,100 | 1,930.50 |
| 2021-10-22 | 1,942.5 | 1,968.5 | 1,936 | 1,957.5 | 2,690,800 | 1,957.50 |
| 2021-10-21 | 1,965 | 1,978.5 | 1,951 | 1,951 | 3,556,100 | 1,951 |
| 2021-10-20 | 1,955 | 1,963 | 1,937 | 1,950.5 | 2,148,300 | 1,950.50 |
| 2021-10-19 | 1,976.5 | 1,976.5 | 1,940 | 1,940 | 3,017,800 | 1,940 |
| 2021-10-18 | 1,995 | 1,996 | 1,964 | 1,980 | 3,012,600 | 1,980 |
| 2021-10-15 | 1,976.5 | 2,004.5 | 1,973 | 2,002 | 5,316,900 | 2,002 |
| 2021-10-14 | 1,941 | 1,965 | 1,933.5 | 1,960.5 | 3,312,800 | 1,960.50 |
| 2021-10-13 | 1,947.5 | 1,958 | 1,934.5 | 1,937 | 3,605,000 | 1,937 |
| 2021-10-12 | 1,952 | 1,960 | 1,933.5 | 1,953.5 | 2,158,100 | 1,953.50 |
| 2021-10-11 | 1,953 | 1,978 | 1,943.5 | 1,957.5 | 3,866,200 | 1,957.50 |
| 2021-10-08 | 1,960 | 1,966.5 | 1,927 | 1,943 | 5,362,100 | 1,943 |
| 2021-10-07 | 1,884.5 | 1,937.5 | 1,874 | 1,931.5 | 6,477,300 | 1,931.50 |
| 2021-10-06 | 1,842.5 | 1,865.5 | 1,819 | 1,850 | 4,814,900 | 1,850 |
| 2021-10-05 | 1,835 | 1,859.5 | 1,801 | 1,827 | 4,029,100 | 1,827 |
| 2021-10-04 | 1,844.5 | 1,864 | 1,835 | 1,862.5 | 4,126,700 | 1,862.50 |
| 2021-10-01 | 1,838 | 1,851 | 1,816 | 1,831 | 4,066,300 | 1,831 |
| 2021-09-30 | 1,846.5 | 1,863 | 1,832.5 | 1,842.5 | 6,430,700 | 1,842.50 |
| 2021-09-29 | 1,849 | 1,862 | 1,825.5 | 1,842 | 5,074,800 | 1,842 |
| 2021-09-28 | 1,873 | 1,881.5 | 1,850.5 | 1,874.5 | 4,961,900 | 1,874.50 |
| 2021-09-27 | 1,904.5 | 1,912 | 1,875 | 1,875 | 4,699,800 | 1,875 |
| 2021-09-24 | 1,885 | 1,909 | 1,875.5 | 1,902.5 | 5,717,400 | 1,902.50 |
| 2021-09-22 | 1,871.5 | 1,878 | 1,854.5 | 1,863.5 | 3,637,500 | 1,863.50 |
| 2021-09-21 | 1,889.5 | 1,902.5 | 1,874 | 1,876 | 4,191,800 | 1,876 |
| 2021-09-17 | 1,892 | 1,897 | 1,875.5 | 1,889 | 6,571,200 | 1,889 |
| 2021-09-16 | 1,867.5 | 1,885 | 1,859 | 1,882.5 | 4,494,800 | 1,882.50 |
| 2021-09-15 | 1,876 | 1,892 | 1,858.5 | 1,860 | 5,458,800 | 1,860 |
| 2021-09-14 | 1,912 | 1,918 | 1,896 | 1,904.5 | 4,386,900 | 1,904.50 |
| 2021-09-13 | 1,910 | 1,911 | 1,889.5 | 1,905 | 3,908,500 | 1,905 |
| 2021-09-10 | 1,929.5 | 1,929.5 | 1,893.5 | 1,902 | 7,969,900 | 1,902 |
| 2021-09-09 | 1,913.5 | 1,922 | 1,905.5 | 1,911 | 3,948,500 | 1,911 |
| 2021-09-08 | 1,899.5 | 1,934.5 | 1,896 | 1,922 | 5,079,300 | 1,922 |
| 2021-09-07 | 1,916 | 1,939 | 1,911.5 | 1,921 | 3,926,500 | 1,921 |
| 2021-09-06 | 1,895 | 1,919.5 | 1,892 | 1,906.5 | 4,186,900 | 1,906.50 |
| 2021-09-03 | 1,858.5 | 1,907 | 1,854.5 | 1,894.5 | 4,483,300 | 1,894.50 |
| 2021-09-02 | 1,866.5 | 1,900 | 1,838.5 | 1,849 | 6,315,100 | 1,849 |
| 2021-09-01 | 1,879 | 1,910.5 | 1,866 | 1,904 | 4,237,900 | 1,904 |
| 2021-08-31 | 1,837.5 | 1,861.5 | 1,823 | 1,857 | 4,538,100 | 1,857 |
| 2021-08-30 | 1,849.5 | 1,852.5 | 1,828.5 | 1,846.5 | 2,950,500 | 1,846.50 |
| 2021-08-27 | 1,848 | 1,865.5 | 1,824.5 | 1,839 | 3,123,000 | 1,839 |
| 2021-08-26 | 1,851.5 | 1,856 | 1,833.5 | 1,852.5 | 3,862,000 | 1,852.50 |
| 2021-08-25 | 1,853.5 | 1,855.5 | 1,838.5 | 1,840 | 2,419,100 | 1,840 |
| 2021-08-24 | 1,885.5 | 1,895 | 1,853.5 | 1,861 | 4,028,300 | 1,861 |
| 2021-08-23 | 1,859.5 | 1,899.5 | 1,856 | 1,885 | 4,032,000 | 1,885 |
| 2021-08-20 | 1,841.5 | 1,862 | 1,841.5 | 1,845 | 5,169,700 | 1,845 |
| 2021-08-19 | 1,800 | 1,852.5 | 1,796 | 1,841.5 | 5,199,300 | 1,841.50 |
| 2021-08-18 | 1,801 | 1,813 | 1,789 | 1,800 | 4,339,600 | 1,800 |
| 2021-08-17 | 1,755.5 | 1,779.5 | 1,749 | 1,763 | 3,623,800 | 1,763 |
| 2021-08-16 | 1,780 | 1,787 | 1,736 | 1,747 | 3,503,000 | 1,747 |
| 2021-08-13 | 1,786.5 | 1,797 | 1,778 | 1,788.5 | 3,959,200 | 1,788.50 |
| 2021-08-12 | 1,806.5 | 1,822 | 1,793.5 | 1,795 | 2,986,000 | 1,795 |
| 2021-08-11 | 1,804 | 1,836.5 | 1,801 | 1,803 | 4,019,300 | 1,803 |
| 2021-08-10 | 1,793.5 | 1,821 | 1,788 | 1,797 | 4,174,600 | 1,797 |
| 2021-08-06 | 1,776 | 1,801 | 1,771 | 1,785 | 2,432,200 | 1,785 |
| 2021-08-05 | 1,784 | 1,806 | 1,782 | 1,790 | 2,693,500 | 1,790 |
| 2021-08-04 | 1,803.5 | 1,813 | 1,780 | 1,794 | 3,079,900 | 1,794 |
| 2021-08-03 | 1,789 | 1,821.5 | 1,775 | 1,795 | 7,091,100 | 1,795 |
| 2021-08-02 | 1,756 | 1,845 | 1,750 | 1,829 | 7,822,600 | 1,829 |
| 2021-07-30 | 1,859.5 | 1,863.5 | 1,739 | 1,739 | 8,885,000 | 1,739 |
| 2021-07-29 | 1,927 | 1,935 | 1,901.5 | 1,907 | 2,624,300 | 1,907 |
| 2021-07-28 | 1,905 | 1,920 | 1,900.5 | 1,905 | 2,551,200 | 1,905 |
| 2021-07-27 | 1,921 | 1,924.5 | 1,907 | 1,912 | 2,467,300 | 1,912 |
| 2021-07-26 | 1,942.5 | 1,945 | 1,908.5 | 1,921.5 | 4,027,000 | 1,921.50 |
| 2021-07-21 | 1,943.5 | 1,947 | 1,907.5 | 1,912 | 3,009,100 | 1,912 |
| 2021-07-20 | 1,907 | 1,917 | 1,893.5 | 1,905 | 3,267,100 | 1,905 |
| 2021-07-19 | 1,903.5 | 1,912 | 1,887 | 1,910 | 2,947,500 | 1,910 |
| 2021-07-16 | 1,905 | 1,920.5 | 1,890.5 | 1,905 | 3,568,300 | 1,905 |
| 2021-07-15 | 1,932 | 1,942 | 1,917 | 1,924 | 4,112,900 | 1,924 |
| 2021-07-14 | 1,920 | 1,945 | 1,916.5 | 1,932 | 4,892,700 | 1,932 |
| 2021-07-13 | 1,928.5 | 1,931.5 | 1,903.5 | 1,922 | 3,942,100 | 1,922 |
| 2021-07-12 | 1,950 | 1,954.5 | 1,898.5 | 1,918.5 | 3,869,100 | 1,918.50 |
| 2021-07-09 | 1,873 | 1,878 | 1,835 | 1,871 | 6,334,800 | 1,871 |
| 2021-07-08 | 1,880 | 1,886.5 | 1,862.5 | 1,865.5 | 4,815,700 | 1,865.50 |
| 2021-07-07 | 1,897 | 1,898 | 1,868 | 1,887 | 5,008,300 | 1,887 |
| 2021-07-06 | 1,928 | 1,931.5 | 1,897 | 1,904.5 | 2,879,400 | 1,904.50 |
| 2021-07-05 | 1,942 | 1,952 | 1,917.5 | 1,921 | 2,368,500 | 1,921 |
| 2021-07-02 | 1,917 | 1,946.5 | 1,917 | 1,924 | 4,104,800 | 1,924 |
| 2021-07-01 | 1,933 | 1,935 | 1,904.5 | 1,916.5 | 4,529,000 | 1,916.50 |
| 2021-06-30 | 1,941 | 1,946 | 1,920 | 1,934.5 | 5,634,700 | 1,934.50 |
| 2021-06-29 | 2,000 | 2,004.5 | 1,971 | 1,981 | 4,093,900 | 1,981 |
| 2021-06-28 | 2,017.5 | 2,025 | 1,996.5 | 2,010.5 | 3,328,200 | 2,010.50 |
| 2021-06-25 | 1,998 | 2,017.5 | 1,990.5 | 2,009.5 | 3,721,000 | 2,009.50 |
| 2021-06-24 | 1,978 | 1,991 | 1,969 | 1,977.5 | 2,658,700 | 1,977.50 |
| 2021-06-23 | 1,983 | 2,018.5 | 1,972.5 | 1,989 | 4,937,000 | 1,989 |
| 2021-06-22 | 1,968 | 1,993 | 1,946.5 | 1,991 | 6,882,100 | 1,991 |
| 2021-06-21 | 1,910 | 1,913.5 | 1,883 | 1,904 | 5,324,500 | 1,904 |
| 2021-06-18 | 1,945.5 | 1,971 | 1,934 | 1,943 | 6,237,000 | 1,943 |
| 2021-06-17 | 1,943.5 | 1,949.5 | 1,924 | 1,939.5 | 3,027,200 | 1,939.50 |
| 2021-06-16 | 1,949.5 | 1,958 | 1,943 | 1,951.5 | 3,399,900 | 1,951.50 |
| 2021-06-15 | 1,918 | 1,944.5 | 1,911 | 1,944.5 | 4,185,800 | 1,944.50 |
| 2021-06-14 | 1,910.5 | 1,927.5 | 1,904 | 1,911.5 | 3,812,300 | 1,911.50 |
| 2021-06-11 | 1,911.5 | 1,949 | 1,910 | 1,928.5 | 7,759,900 | 1,928.50 |
| 2021-06-10 | 1,920 | 1,924 | 1,904 | 1,909.5 | 4,309,700 | 1,909.50 |
| 2021-06-09 | 1,913 | 1,930 | 1,895.5 | 1,900.5 | 3,888,100 | 1,900.50 |
| 2021-06-08 | 1,904.5 | 1,929.5 | 1,896.5 | 1,905 | 4,073,900 | 1,905 |
| 2021-06-07 | 1,901.5 | 1,913 | 1,879 | 1,890 | 3,509,200 | 1,890 |
| 2021-06-04 | 1,885 | 1,897 | 1,870.5 | 1,888 | 3,900,800 | 1,888 |
| 2021-06-03 | 1,870 | 1,893 | 1,866 | 1,892.5 | 5,403,300 | 1,892.50 |
| 2021-06-02 | 1,850 | 1,856 | 1,810 | 1,850 | 7,771,200 | 1,850 |
| 2021-06-01 | 1,798 | 1,802 | 1,782.5 | 1,793.5 | 4,706,400 | 1,793.50 |
| 2021-05-31 | 1,785 | 1,847.5 | 1,773 | 1,797.5 | 8,790,600 | 1,797.50 |
| 2021-05-28 | 1,750 | 1,771 | 1,742.5 | 1,760.5 | 7,810,200 | 1,760.50 |
| 2021-05-27 | 1,719 | 1,753 | 1,706.5 | 1,744 | 20,915,400 | 1,744 |
| 2021-05-26 | 1,650 | 1,697 | 1,650 | 1,687 | 6,761,000 | 1,687 |
| 2021-05-25 | 1,670 | 1,670 | 1,655.5 | 1,661.5 | 3,751,100 | 1,661.50 |
| 2021-05-24 | 1,672.5 | 1,684.5 | 1,656 | 1,661 | 4,532,200 | 1,661 |
| 2021-05-21 | 1,696.5 | 1,696.5 | 1,673 | 1,691 | 4,593,200 | 1,691 |
| 2021-05-20 | 1,697 | 1,698 | 1,678.5 | 1,688 | 4,842,300 | 1,688 |
| 2021-05-19 | 1,678 | 1,696 | 1,652 | 1,692.5 | 5,571,800 | 1,692.50 |
| 2021-05-18 | 1,693.5 | 1,699 | 1,669.5 | 1,687 | 5,290,400 | 1,687 |
| 2021-05-17 | 1,693.5 | 1,703 | 1,676.5 | 1,688.5 | 5,099,900 | 1,688.50 |
| 2021-05-14 | 1,668 | 1,681.5 | 1,648 | 1,674 | 7,971,100 | 1,674 |
| 2021-05-13 | 1,653 | 1,680 | 1,650 | 1,665 | 4,158,800 | 1,665 |
| 2021-05-12 | 1,675 | 1,699.5 | 1,655 | 1,663.5 | 5,024,400 | 1,663.50 |
| 2021-05-11 | 1,691 | 1,697 | 1,668.5 | 1,680 | 5,355,300 | 1,680 |
| 2021-05-10 | 1,695.5 | 1,741 | 1,695 | 1,722 | 4,489,800 | 1,722 |
| 2021-05-07 | 1,680 | 1,701.5 | 1,674 | 1,685 | 5,549,900 | 1,685 |
| 2021-05-06 | 1,672 | 1,697.5 | 1,665.5 | 1,666.5 | 7,703,300 | 1,666.50 |
| 2021-04-30 | 1,616 | 1,656 | 1,611 | 1,640.5 | 6,446,400 | 1,640.50 |
| 2021-04-28 | 1,604.5 | 1,635 | 1,598 | 1,614 | 8,015,700 | 1,614 |
| 2021-04-27 | 1,661.5 | 1,664.5 | 1,590 | 1,597 | 7,334,100 | 1,597 |
| 2021-04-26 | 1,665.5 | 1,673 | 1,642 | 1,649 | 4,535,100 | 1,649 |
| 2021-04-23 | 1,666.5 | 1,677.5 | 1,652 | 1,672 | 3,868,800 | 1,672 |
| 2021-04-22 | 1,650 | 1,672.5 | 1,643.5 | 1,670 | 4,444,600 | 1,670 |
| 2021-04-21 | 1,633.5 | 1,648 | 1,623 | 1,633.5 | 4,494,000 | 1,633.50 |
| 2021-04-20 | 1,653 | 1,661 | 1,629 | 1,653.5 | 4,920,600 | 1,653.50 |
| 2021-04-19 | 1,656.5 | 1,667.5 | 1,649 | 1,654.5 | 3,730,200 | 1,654.50 |
| 2021-04-16 | 1,649 | 1,660.5 | 1,643 | 1,648 | 3,399,900 | 1,648 |
| 2021-04-15 | 1,661.5 | 1,666 | 1,646.5 | 1,653.5 | 2,276,200 | 1,653.50 |
| 2021-04-14 | 1,655 | 1,665.5 | 1,643.5 | 1,646 | 4,149,900 | 1,646 |
| 2021-04-13 | 1,657 | 1,672 | 1,651.5 | 1,661.5 | 3,753,600 | 1,661.50 |
| 2021-04-12 | 1,640 | 1,649.5 | 1,631 | 1,640 | 2,684,900 | 1,640 |
| 2021-04-09 | 1,630.5 | 1,651.5 | 1,621.5 | 1,636.5 | 5,078,200 | 1,636.50 |
| 2021-04-08 | 1,652.5 | 1,652.5 | 1,620 | 1,630 | 4,072,700 | 1,630 |
| 2021-04-07 | 1,677.5 | 1,680.5 | 1,646.5 | 1,654 | 3,946,500 | 1,654 |
| 2021-04-06 | 1,711 | 1,713.5 | 1,665.5 | 1,667.5 | 4,027,500 | 1,667.50 |
| 2021-04-05 | 1,724 | 1,740.5 | 1,714.5 | 1,719 | 2,892,400 | 1,719 |
| 2021-04-02 | 1,716 | 1,725.5 | 1,703 | 1,713.5 | 2,383,900 | 1,713.50 |
| 2021-04-01 | 1,719.5 | 1,723 | 1,691.5 | 1,702.5 | 3,325,000 | 1,702.50 |
| 2021-03-31 | 1,711.5 | 1,731 | 1,701.5 | 1,702 | 4,776,100 | 1,702 |
| 2021-03-30 | 1,729 | 1,744 | 1,708 | 1,731.5 | 3,832,600 | 1,731.50 |
| 2021-03-29 | 1,735 | 1,752.5 | 1,729.5 | 1,742.5 | 5,785,000 | 1,742.50 |
| 2021-03-26 | 1,717.5 | 1,733.5 | 1,705.5 | 1,718 | 6,290,500 | 1,718 |
| 2021-03-25 | 1,697.5 | 1,701.5 | 1,686 | 1,688.5 | 5,316,500 | 1,688.50 |
| 2021-03-24 | 1,745 | 1,746 | 1,691.5 | 1,691.5 | 5,355,200 | 1,691.50 |
| 2021-03-23 | 1,795 | 1,804.5 | 1,761 | 1,761 | 4,301,000 | 1,761 |
| 2021-03-22 | 1,786 | 1,800.5 | 1,766.5 | 1,787.5 | 4,909,600 | 1,787.50 |
| 2021-03-19 | 1,782.5 | 1,816 | 1,755 | 1,804.5 | 8,472,200 | 1,804.50 |
| 2021-03-18 | 1,802 | 1,828 | 1,791.5 | 1,804 | 4,997,000 | 1,804 |
| 2021-03-17 | 1,808.5 | 1,820.5 | 1,785 | 1,813 | 5,701,500 | 1,813 |
| 2021-03-16 | 1,824.5 | 1,834.5 | 1,809.5 | 1,829.5 | 4,803,500 | 1,829.50 |
| 2021-03-15 | 1,813 | 1,838.5 | 1,807.5 | 1,827 | 5,054,200 | 1,827 |
| 2021-03-12 | 1,785.5 | 1,847 | 1,785.5 | 1,813 | 11,376,100 | 1,813 |
| 2021-03-11 | 1,851 | 1,859.5 | 1,821 | 1,825.5 | 5,264,800 | 1,825.50 |
| 2021-03-10 | 1,831.5 | 1,877 | 1,831 | 1,852 | 6,910,700 | 1,852 |
| 2021-03-09 | 1,812 | 1,843.5 | 1,794.5 | 1,836.5 | 5,520,900 | 1,836.50 |
| 2021-03-08 | 1,758.5 | 1,824 | 1,755 | 1,772 | 5,598,700 | 1,772 |
| 2021-03-05 | 1,725 | 1,737.5 | 1,713 | 1,734 | 4,126,200 | 1,734 |
| 2021-03-04 | 1,733 | 1,742 | 1,696.5 | 1,718 | 3,733,500 | 1,718 |
| 2021-03-03 | 1,719.5 | 1,750 | 1,718 | 1,733.5 | 3,437,000 | 1,733.50 |
| 2021-03-02 | 1,726 | 1,738.5 | 1,700 | 1,717.5 | 3,845,100 | 1,717.50 |
| 2021-03-01 | 1,703.5 | 1,711 | 1,684 | 1,710.5 | 4,284,100 | 1,710.50 |
| 2021-02-26 | 1,763.5 | 1,763.5 | 1,671.5 | 1,674 | 7,691,800 | 1,674 |
| 2021-02-25 | 1,774 | 1,781.5 | 1,758.5 | 1,772.5 | 4,125,900 | 1,772.50 |
| 2021-02-24 | 1,779.5 | 1,790.5 | 1,759 | 1,762 | 5,504,300 | 1,762 |
| 2021-02-22 | 1,809.5 | 1,812 | 1,779 | 1,779 | 2,582,500 | 1,779 |
| 2021-02-19 | 1,768.5 | 1,802 | 1,763.5 | 1,800 | 4,597,200 | 1,800 |
| 2021-02-18 | 1,774.5 | 1,798 | 1,769.5 | 1,779.5 | 4,487,500 | 1,779.50 |
| 2021-02-17 | 1,800 | 1,809 | 1,773.5 | 1,780.5 | 4,133,200 | 1,780.50 |
| 2021-02-16 | 1,788 | 1,827 | 1,788 | 1,802 | 3,775,800 | 1,802 |
| 2021-02-15 | 1,771.5 | 1,791 | 1,760.5 | 1,784.5 | 4,180,800 | 1,784.50 |
| 2021-02-12 | 1,792.5 | 1,796.5 | 1,764 | 1,777.5 | 5,936,600 | 1,777.50 |
| 2021-02-10 | 1,814 | 1,814.5 | 1,781.5 | 1,790 | 5,556,000 | 1,790 |
| 2021-02-09 | 1,827 | 1,830 | 1,805.5 | 1,829.5 | 5,268,400 | 1,829.50 |
| 2021-02-08 | 1,802 | 1,849.5 | 1,794.5 | 1,836 | 7,107,300 | 1,836 |
| 2021-02-05 | 1,771.5 | 1,807.5 | 1,764 | 1,805 | 5,763,800 | 1,805 |
| 2021-02-04 | 1,758.5 | 1,766 | 1,747 | 1,756.5 | 4,725,800 | 1,756.50 |
| 2021-02-03 | 1,736 | 1,766 | 1,726 | 1,763.5 | 5,591,400 | 1,763.50 |
| 2021-02-02 | 1,743.5 | 1,748.5 | 1,719 | 1,736.5 | 3,994,700 | 1,736.50 |
| 2021-02-01 | 1,715 | 1,736 | 1,681 | 1,734 | 5,521,900 | 1,734 |
| 2021-01-29 | 1,714.5 | 1,742.5 | 1,678 | 1,692.5 | 7,697,500 | 1,692.50 |
| 2021-01-28 | 1,700.5 | 1,721 | 1,696.5 | 1,707.5 | 7,050,600 | 1,707.50 |
| 2021-01-27 | 1,749 | 1,763.5 | 1,715.5 | 1,740.5 | 5,744,800 | 1,740.50 |
| 2021-01-26 | 1,723.5 | 1,739 | 1,715.5 | 1,733.5 | 3,917,800 | 1,733.50 |
| 2021-01-25 | 1,706.5 | 1,727 | 1,696 | 1,720 | 3,530,300 | 1,720 |
| 2021-01-22 | 1,703.5 | 1,703.5 | 1,673 | 1,685 | 3,750,600 | 1,685 |
| 2021-01-21 | 1,697 | 1,725 | 1,693 | 1,717.5 | 5,059,000 | 1,717.50 |
| 2021-01-20 | 1,688 | 1,691.5 | 1,669 | 1,678 | 4,738,300 | 1,678 |
| 2021-01-19 | 1,654.5 | 1,667.5 | 1,648 | 1,660.5 | 2,946,600 | 1,660.50 |
| 2021-01-18 | 1,667.5 | 1,670 | 1,653 | 1,661.5 | 2,319,800 | 1,661.50 |
| 2021-01-15 | 1,669 | 1,672 | 1,650.5 | 1,662 | 4,338,600 | 1,662 |
| 2021-01-14 | 1,636.5 | 1,668.5 | 1,630 | 1,654.5 | 4,589,300 | 1,654.50 |
| 2021-01-13 | 1,653.5 | 1,665.5 | 1,631.5 | 1,656.5 | 5,930,000 | 1,656.50 |
| 2021-01-12 | 1,630 | 1,646 | 1,606.5 | 1,639 | 5,670,800 | 1,639 |
| 2021-01-08 | 1,605 | 1,622.5 | 1,591 | 1,622.5 | 6,470,300 | 1,622.50 |
| 2021-01-07 | 1,613.5 | 1,618 | 1,577.5 | 1,582 | 6,271,400 | 1,582 |
| 2021-01-06 | 1,581.5 | 1,597.5 | 1,571 | 1,592.5 | 4,190,800 | 1,592.50 |
| 2021-01-05 | 1,612 | 1,617.5 | 1,565.5 | 1,576.5 | 5,847,200 | 1,576.50 |
| 2021-01-04 | 1,609 | 1,615 | 1,595.5 | 1,604.5 | 3,973,200 | 1,604.50 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
