4689 LINEヤフー(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 | 646.9 | 677 | 645.7 | 667.4 | 21,235,600 | 667.40 |
| 2021-12-29 | 644 | 649.6 | 641.9 | 645.9 | 7,257,200 | 645.90 |
| 2021-12-28 | 649.2 | 654.6 | 643.6 | 644 | 12,849,300 | 644 |
| 2021-12-27 | 656 | 659.5 | 638.3 | 640.2 | 16,486,400 | 640.20 |
| 2021-12-24 | 663.1 | 690.1 | 661.7 | 663.4 | 18,055,500 | 663.40 |
| 2021-12-23 | 655.2 | 661.4 | 649.3 | 654.9 | 11,950,400 | 654.90 |
| 2021-12-22 | 653.5 | 663.8 | 647.3 | 659 | 19,286,300 | 659 |
| 2021-12-21 | 651.6 | 652.2 | 627.1 | 641.4 | 35,364,200 | 641.40 |
| 2021-12-20 | 664 | 669 | 642.2 | 642.2 | 26,014,400 | 642.20 |
| 2021-12-17 | 683.5 | 686 | 670.2 | 670.5 | 14,322,600 | 670.50 |
| 2021-12-16 | 703 | 713.2 | 689.6 | 691 | 12,184,300 | 691 |
| 2021-12-15 | 684.3 | 693.2 | 684.1 | 690 | 9,399,000 | 690 |
| 2021-12-14 | 705 | 709.7 | 685.1 | 694 | 17,267,700 | 694 |
| 2021-12-13 | 714 | 721.9 | 695 | 695 | 16,438,300 | 695 |
| 2021-12-10 | 721.6 | 729 | 713.9 | 714.5 | 12,561,800 | 714.50 |
| 2021-12-09 | 733.4 | 744 | 727.5 | 727.7 | 15,231,100 | 727.70 |
| 2021-12-08 | 750.1 | 759.9 | 729.3 | 731 | 24,605,000 | 731 |
| 2021-12-07 | 744.4 | 747.4 | 718.4 | 722 | 22,412,400 | 722 |
| 2021-12-06 | 752.4 | 754.3 | 723.2 | 742 | 16,279,600 | 742 |
| 2021-12-03 | 742 | 763.4 | 735.7 | 762.2 | 15,834,600 | 762.20 |
| 2021-12-02 | 738 | 745.9 | 726.1 | 737 | 17,318,900 | 737 |
| 2021-12-01 | 748.3 | 751.1 | 725 | 744.7 | 21,150,300 | 744.70 |
| 2021-11-30 | 766 | 768.4 | 748.9 | 752 | 30,539,900 | 752 |
| 2021-11-29 | 754.7 | 787.5 | 753.1 | 765 | 22,783,700 | 765 |
| 2021-11-26 | 781.3 | 781.3 | 759.1 | 767.2 | 16,005,600 | 767.20 |
| 2021-11-25 | 797.3 | 798.8 | 778.5 | 781.8 | 14,361,500 | 781.80 |
| 2021-11-24 | 807.2 | 809 | 785.6 | 797 | 22,280,200 | 797 |
| 2021-11-22 | 821.3 | 839.6 | 820.5 | 835 | 16,514,700 | 835 |
| 2021-11-19 | 812 | 827.7 | 806 | 825.5 | 19,575,800 | 825.50 |
| 2021-11-18 | 818.6 | 824.5 | 810 | 810.4 | 16,991,900 | 810.40 |
| 2021-11-17 | 808 | 819.3 | 801.5 | 817.9 | 14,937,200 | 817.90 |
| 2021-11-16 | 795.8 | 803.8 | 785.7 | 802.1 | 11,822,900 | 802.10 |
| 2021-11-15 | 799 | 800.9 | 785.6 | 788 | 11,009,100 | 788 |
| 2021-11-12 | 785.6 | 789 | 778.6 | 784 | 13,349,900 | 784 |
| 2021-11-11 | 791.4 | 797.5 | 781.2 | 783 | 12,823,900 | 783 |
| 2021-11-10 | 812.1 | 816.6 | 798.2 | 798.3 | 11,206,600 | 798.30 |
| 2021-11-09 | 791.3 | 820.4 | 789.7 | 813.2 | 23,629,600 | 813.20 |
| 2021-11-08 | 787.2 | 788.1 | 774.5 | 785 | 18,282,900 | 785 |
| 2021-11-05 | 790.2 | 805 | 781.2 | 794.9 | 27,460,600 | 794.90 |
| 2021-11-04 | 790 | 797.7 | 773.1 | 786 | 44,306,900 | 786 |
| 2021-11-02 | 723 | 734.5 | 717.4 | 733.2 | 24,246,200 | 733.20 |
| 2021-11-01 | 718 | 731.6 | 711 | 718.2 | 18,353,700 | 718.20 |
| 2021-10-29 | 683 | 706.6 | 682.3 | 706 | 20,005,500 | 706 |
| 2021-10-28 | 683.6 | 694.5 | 681.5 | 689.4 | 29,299,900 | 689.40 |
| 2021-10-27 | 684 | 686.5 | 673.4 | 682.6 | 12,830,300 | 682.60 |
| 2021-10-26 | 690.9 | 705.7 | 686.1 | 688.1 | 20,187,700 | 688.10 |
| 2021-10-25 | 655.7 | 674.4 | 652.1 | 673.1 | 17,275,300 | 673.10 |
| 2021-10-22 | 686.5 | 689 | 652.6 | 663.1 | 30,921,200 | 663.10 |
| 2021-10-21 | 700 | 704.8 | 692.9 | 693.6 | 11,419,000 | 693.60 |
| 2021-10-20 | 705.6 | 707.4 | 700.1 | 701.3 | 8,864,100 | 701.30 |
| 2021-10-19 | 695.2 | 704.7 | 695 | 701.5 | 10,449,200 | 701.50 |
| 2021-10-18 | 685.1 | 698.9 | 683.3 | 692.1 | 12,241,200 | 692.10 |
| 2021-10-15 | 699.8 | 701.1 | 686 | 687.7 | 15,484,000 | 687.70 |
| 2021-10-14 | 691.3 | 697.5 | 684 | 696.3 | 14,288,600 | 696.30 |
| 2021-10-13 | 699.5 | 703.6 | 685.8 | 689.4 | 12,530,300 | 689.40 |
| 2021-10-12 | 702.2 | 706.6 | 684 | 692.2 | 18,134,600 | 692.20 |
| 2021-10-11 | 689.3 | 715.8 | 685.1 | 712.3 | 14,303,600 | 712.30 |
| 2021-10-08 | 700 | 709.2 | 686.9 | 691.9 | 13,857,000 | 691.90 |
| 2021-10-07 | 681 | 713.5 | 681 | 690.6 | 16,202,200 | 690.60 |
| 2021-10-06 | 698.8 | 709.7 | 683 | 686.7 | 26,286,200 | 686.70 |
| 2021-10-05 | 681.2 | 682.8 | 647.1 | 673.3 | 35,045,700 | 673.30 |
| 2021-10-04 | 727.1 | 730.2 | 705.8 | 712.9 | 11,740,400 | 712.90 |
| 2021-10-01 | 710.9 | 731 | 709.6 | 717.1 | 17,281,900 | 717.10 |
| 2021-09-30 | 729.8 | 730.3 | 715.8 | 717.7 | 20,276,100 | 717.70 |
| 2021-09-29 | 749.4 | 749.4 | 723 | 740 | 20,103,000 | 740 |
| 2021-09-28 | 736.8 | 751.9 | 731.5 | 751.3 | 10,940,500 | 751.30 |
| 2021-09-27 | 761 | 763.5 | 743.2 | 744.2 | 13,658,000 | 744.20 |
| 2021-09-24 | 741.4 | 758 | 741.2 | 757.4 | 21,349,000 | 757.40 |
| 2021-09-22 | 741 | 744.7 | 721.4 | 732 | 12,456,600 | 732 |
| 2021-09-21 | 716.2 | 739 | 711.2 | 734.5 | 16,425,200 | 734.50 |
| 2021-09-17 | 742.3 | 748 | 737.8 | 738.1 | 19,839,200 | 738.10 |
| 2021-09-16 | 730 | 739.8 | 728.6 | 735.7 | 11,773,700 | 735.70 |
| 2021-09-15 | 739.2 | 741.6 | 734.2 | 739.5 | 17,498,000 | 739.50 |
| 2021-09-14 | 704 | 744.4 | 702.5 | 740.9 | 37,270,900 | 740.90 |
| 2021-09-13 | 699.4 | 708 | 696.3 | 704 | 15,452,700 | 704 |
| 2021-09-10 | 712 | 716.5 | 699.2 | 706.1 | 22,449,500 | 706.10 |
| 2021-09-09 | 717 | 718.1 | 702 | 710.3 | 23,367,400 | 710.30 |
| 2021-09-08 | 704.4 | 728.5 | 691 | 728.5 | 31,751,800 | 728.50 |
| 2021-09-07 | 748.7 | 749 | 711.1 | 717.2 | 25,547,100 | 717.20 |
| 2021-09-06 | 740.9 | 746.8 | 737.2 | 740.3 | 14,469,300 | 740.30 |
| 2021-09-03 | 719.5 | 738.8 | 718.2 | 732.1 | 23,607,300 | 732.10 |
| 2021-09-02 | 721.3 | 726.1 | 714.1 | 724 | 15,985,100 | 724 |
| 2021-09-01 | 718.8 | 725.5 | 695 | 718.1 | 29,953,900 | 718.10 |
| 2021-08-31 | 698 | 719.2 | 697 | 717 | 28,627,100 | 717 |
| 2021-08-30 | 691 | 698.4 | 690.7 | 694.6 | 15,453,700 | 694.60 |
| 2021-08-27 | 690 | 692 | 680.1 | 684 | 15,384,500 | 684 |
| 2021-08-26 | 689.6 | 692.2 | 679.1 | 688.5 | 20,201,600 | 688.50 |
| 2021-08-25 | 673.3 | 687.3 | 670.8 | 686.2 | 22,630,900 | 686.20 |
| 2021-08-24 | 673.5 | 682.1 | 664.9 | 671.1 | 21,724,000 | 671.10 |
| 2021-08-23 | 658 | 673 | 656.8 | 668.8 | 21,627,700 | 668.80 |
| 2021-08-20 | 648.2 | 656 | 645 | 650.2 | 23,342,200 | 650.20 |
| 2021-08-19 | 630.1 | 655 | 630 | 652.8 | 29,490,600 | 652.80 |
| 2021-08-18 | 625.5 | 628.9 | 619.2 | 628.2 | 14,640,500 | 628.20 |
| 2021-08-17 | 621.4 | 632.5 | 620.9 | 629.8 | 13,670,700 | 629.80 |
| 2021-08-16 | 628.3 | 631.5 | 619 | 622.4 | 9,512,200 | 622.40 |
| 2021-08-13 | 623.1 | 628.2 | 622 | 626.3 | 9,453,600 | 626.30 |
| 2021-08-12 | 620.4 | 627.8 | 614.5 | 619.1 | 10,061,900 | 619.10 |
| 2021-08-11 | 612.6 | 629.9 | 612.6 | 629.6 | 17,261,600 | 629.60 |
| 2021-08-10 | 615 | 625.3 | 609.9 | 614.6 | 16,014,700 | 614.60 |
| 2021-08-06 | 601.8 | 618.8 | 601.1 | 618.6 | 13,466,000 | 618.60 |
| 2021-08-05 | 621.3 | 631.1 | 607.1 | 611.8 | 30,722,100 | 611.80 |
| 2021-08-04 | 597.9 | 622.9 | 592.1 | 621 | 63,797,500 | 621 |
| 2021-08-03 | 557.3 | 569.6 | 556.1 | 565.7 | 12,932,000 | 565.70 |
| 2021-08-02 | 556.5 | 561.7 | 550.5 | 558.5 | 13,531,400 | 558.50 |
| 2021-07-30 | 553.3 | 564.9 | 544.4 | 546.5 | 21,923,800 | 546.50 |
| 2021-07-29 | 553.1 | 560.4 | 544.6 | 559.1 | 24,378,800 | 559.10 |
| 2021-07-28 | 582.6 | 584 | 568.2 | 570.2 | 19,237,900 | 570.20 |
| 2021-07-27 | 585.7 | 593.8 | 585.3 | 592.6 | 13,788,900 | 592.60 |
| 2021-07-26 | 580 | 584.2 | 575.7 | 581.1 | 16,794,700 | 581.10 |
| 2021-07-21 | 572.2 | 576.2 | 566.4 | 568.6 | 9,409,000 | 568.60 |
| 2021-07-20 | 573.9 | 578.5 | 566.7 | 568.4 | 12,201,600 | 568.40 |
| 2021-07-19 | 567.6 | 579.5 | 565.8 | 577.7 | 12,531,200 | 577.70 |
| 2021-07-16 | 583.4 | 587.7 | 574.3 | 574.4 | 17,659,800 | 574.40 |
| 2021-07-15 | 591.5 | 599.3 | 586.5 | 590.8 | 36,313,300 | 590.80 |
| 2021-07-14 | 562.6 | 590.8 | 561.1 | 589.7 | 31,433,200 | 589.70 |
| 2021-07-13 | 559.7 | 565.7 | 558.3 | 561 | 10,903,000 | 561 |
| 2021-07-12 | 560.7 | 565 | 555.9 | 559.7 | 15,443,800 | 559.70 |
| 2021-07-09 | 550.2 | 551.9 | 533 | 544.3 | 23,873,900 | 544.30 |
| 2021-07-08 | 555 | 563.4 | 553.4 | 559.1 | 18,040,100 | 559.10 |
| 2021-07-07 | 550.8 | 563.1 | 546.5 | 555.8 | 13,695,300 | 555.80 |
| 2021-07-06 | 554.8 | 559.6 | 547.8 | 551.9 | 12,721,300 | 551.90 |
| 2021-07-05 | 548 | 550.4 | 546 | 546 | 7,114,800 | 546 |
| 2021-07-02 | 545 | 551.7 | 542.4 | 549.2 | 7,673,200 | 549.20 |
| 2021-07-01 | 553.3 | 553.3 | 544.5 | 546.2 | 11,764,200 | 546.20 |
| 2021-06-30 | 556 | 564 | 552 | 556.8 | 11,706,700 | 556.80 |
| 2021-06-29 | 554.6 | 556.7 | 551 | 554 | 10,729,700 | 554 |
| 2021-06-28 | 561.1 | 562.8 | 551.6 | 554.6 | 10,767,800 | 554.60 |
| 2021-06-25 | 559.7 | 564.8 | 557 | 561.2 | 18,413,600 | 561.20 |
| 2021-06-24 | 549 | 558.8 | 545 | 557.1 | 12,332,600 | 557.10 |
| 2021-06-23 | 548.9 | 562.2 | 548.5 | 558.9 | 23,706,100 | 558.90 |
| 2021-06-22 | 538.6 | 545.5 | 533.7 | 543.5 | 19,823,400 | 543.50 |
| 2021-06-21 | 521.5 | 530.6 | 516.5 | 524.6 | 14,165,900 | 524.60 |
| 2021-06-18 | 554.1 | 554.7 | 531 | 534.1 | 34,990,700 | 534.10 |
| 2021-06-17 | 546 | 556 | 544.1 | 554.1 | 38,302,600 | 554.10 |
| 2021-06-16 | 526.8 | 541.5 | 526.3 | 539.7 | 29,016,100 | 539.70 |
| 2021-06-15 | 514.9 | 525.9 | 510.4 | 524.8 | 23,339,700 | 524.80 |
| 2021-06-14 | 502.8 | 509.3 | 500 | 508.3 | 10,710,400 | 508.30 |
| 2021-06-11 | 501.4 | 508 | 499.2 | 502.6 | 14,419,900 | 502.60 |
| 2021-06-10 | 504.1 | 505.8 | 495.8 | 499.8 | 16,805,500 | 499.80 |
| 2021-06-09 | 511 | 512.3 | 505.7 | 507.8 | 9,309,300 | 507.80 |
| 2021-06-08 | 508 | 520.6 | 508 | 514.4 | 15,736,800 | 514.40 |
| 2021-06-07 | 501.3 | 509.3 | 500.1 | 505.3 | 12,953,400 | 505.30 |
| 2021-06-04 | 506.5 | 509.7 | 496.9 | 500 | 23,833,500 | 500 |
| 2021-06-03 | 517.8 | 518 | 510.6 | 513 | 13,707,700 | 513 |
| 2021-06-02 | 522 | 526.4 | 517.4 | 519.6 | 19,974,800 | 519.60 |
| 2021-06-01 | 517.6 | 520.6 | 511.3 | 517.3 | 13,721,300 | 517.30 |
| 2021-05-31 | 523.8 | 526 | 511.8 | 514.6 | 18,724,300 | 514.60 |
| 2021-05-28 | 522.1 | 528 | 516.9 | 525.6 | 33,378,500 | 525.60 |
| 2021-05-27 | 517 | 518.8 | 505.6 | 518.8 | 78,628,900 | 518.80 |
| 2021-05-26 | 493.9 | 513.5 | 490.1 | 502.3 | 51,801,100 | 502.30 |
| 2021-05-25 | 475.2 | 489.6 | 474.7 | 485.9 | 28,043,200 | 485.90 |
| 2021-05-24 | 470.9 | 476.8 | 470 | 470.4 | 9,709,900 | 470.40 |
| 2021-05-21 | 470 | 476 | 470 | 473.9 | 10,472,400 | 473.90 |
| 2021-05-20 | 472.4 | 477 | 470.1 | 471.4 | 12,260,000 | 471.40 |
| 2021-05-19 | 466.9 | 472 | 461.8 | 469.1 | 12,650,600 | 469.10 |
| 2021-05-18 | 472 | 477 | 470.1 | 471.2 | 19,232,400 | 471.20 |
| 2021-05-17 | 460 | 475 | 458.1 | 470.9 | 33,236,100 | 470.90 |
| 2021-05-14 | 443.9 | 455.9 | 441.5 | 455.3 | 19,884,200 | 455.30 |
| 2021-05-13 | 447.8 | 449.7 | 438.8 | 442.2 | 31,041,300 | 442.20 |
| 2021-05-12 | 466.2 | 468.4 | 451.6 | 455.8 | 26,943,500 | 455.80 |
| 2021-05-11 | 473 | 474.3 | 459.8 | 462.5 | 30,842,400 | 462.50 |
| 2021-05-10 | 484.8 | 485 | 473.5 | 475.2 | 20,028,900 | 475.20 |
| 2021-05-07 | 482 | 485.5 | 474.2 | 485.5 | 33,805,200 | 485.50 |
| 2021-05-06 | 498.8 | 507.5 | 485 | 486.1 | 40,753,300 | 486.10 |
| 2021-04-30 | 517.9 | 519.2 | 500.2 | 505 | 54,481,100 | 505 |
| 2021-04-28 | 535.5 | 552.7 | 535.5 | 544 | 24,054,000 | 544 |
| 2021-04-27 | 519.5 | 538.7 | 518.3 | 533 | 26,441,500 | 533 |
| 2021-04-26 | 515 | 526.4 | 506 | 517.6 | 28,265,200 | 517.60 |
| 2021-04-23 | 532.5 | 535.9 | 519.7 | 521 | 34,917,100 | 521 |
| 2021-04-22 | 539.9 | 544.8 | 535 | 542 | 23,074,300 | 542 |
| 2021-04-21 | 550.2 | 555.5 | 539 | 540.5 | 21,400,000 | 540.50 |
| 2021-04-20 | 563.4 | 563.5 | 556.4 | 561.9 | 9,681,700 | 561.90 |
| 2021-04-19 | 563.2 | 574.1 | 559.6 | 567.7 | 11,848,500 | 567.70 |
| 2021-04-16 | 564.5 | 568.9 | 564 | 566.2 | 10,010,800 | 566.20 |
| 2021-04-15 | 548.2 | 564.7 | 548 | 563.1 | 13,702,300 | 563.10 |
| 2021-04-14 | 551.7 | 560.7 | 549.1 | 556.3 | 13,871,900 | 556.30 |
| 2021-04-13 | 541.9 | 550.7 | 541 | 547 | 10,931,100 | 547 |
| 2021-04-12 | 547.7 | 549.8 | 540.5 | 542.2 | 10,740,200 | 542.20 |
| 2021-04-09 | 550 | 561.5 | 543 | 545.9 | 26,108,700 | 545.90 |
| 2021-04-08 | 556 | 557 | 548.5 | 551 | 20,644,200 | 551 |
| 2021-04-07 | 564.8 | 565.4 | 553.5 | 557.7 | 17,835,400 | 557.70 |
| 2021-04-06 | 578.7 | 578.8 | 560.8 | 566.3 | 13,587,400 | 566.30 |
| 2021-04-05 | 568 | 574 | 566.3 | 573 | 8,600,800 | 573 |
| 2021-04-02 | 572 | 572.3 | 562.3 | 566.9 | 10,359,700 | 566.90 |
| 2021-04-01 | 554.5 | 564.8 | 550.9 | 563.1 | 19,608,100 | 563.10 |
| 2021-03-31 | 555.3 | 561.5 | 550.6 | 550.6 | 20,162,300 | 550.60 |
| 2021-03-30 | 561 | 566.2 | 554 | 560.2 | 11,975,200 | 560.20 |
| 2021-03-29 | 568.8 | 570.1 | 557.5 | 563.9 | 17,825,400 | 563.90 |
| 2021-03-26 | 552.8 | 559.9 | 549.1 | 559.9 | 19,449,300 | 559.90 |
| 2021-03-25 | 542 | 549.5 | 530.3 | 546.6 | 26,381,400 | 546.60 |
| 2021-03-24 | 568 | 568.9 | 541.8 | 548.5 | 27,083,000 | 548.50 |
| 2021-03-23 | 575.4 | 584.8 | 564.5 | 565.9 | 20,303,100 | 565.90 |
| 2021-03-22 | 565 | 577 | 563.4 | 566.4 | 26,585,000 | 566.40 |
| 2021-03-19 | 584.1 | 593.2 | 570.7 | 581.1 | 43,992,300 | 581.10 |
| 2021-03-18 | 608 | 608.9 | 600.2 | 601.5 | 24,949,300 | 601.50 |
| 2021-03-17 | 608.5 | 613 | 601.6 | 611 | 27,604,300 | 611 |
| 2021-03-16 | 606.7 | 619.5 | 605.6 | 618 | 26,224,700 | 618 |
| 2021-03-15 | 616.3 | 619.6 | 601.1 | 604.7 | 25,465,900 | 604.70 |
| 2021-03-12 | 613.2 | 622.8 | 607.6 | 620.5 | 18,439,100 | 620.50 |
| 2021-03-11 | 597.9 | 604.9 | 593 | 603.2 | 18,804,200 | 603.20 |
| 2021-03-10 | 608.9 | 618.7 | 603.8 | 607.9 | 18,276,000 | 607.90 |
| 2021-03-09 | 588 | 605.3 | 587.2 | 603.5 | 18,661,700 | 603.50 |
| 2021-03-08 | 607.3 | 616.4 | 598 | 601.8 | 20,585,800 | 601.80 |
| 2021-03-05 | 595.6 | 603.3 | 578.8 | 601.4 | 31,634,200 | 601.40 |
| 2021-03-04 | 605 | 614.3 | 596.5 | 605.6 | 37,097,300 | 605.60 |
| 2021-03-03 | 637.9 | 644.4 | 621.5 | 631.9 | 25,691,900 | 631.90 |
| 2021-03-02 | 678.6 | 681 | 629.1 | 636.3 | 54,802,200 | 636.30 |
| 2021-03-01 | 668.5 | 671.5 | 659 | 668.5 | 12,509,400 | 668.50 |
| 2021-02-26 | 644.4 | 657.9 | 641.2 | 648.5 | 18,446,200 | 648.50 |
| 2021-02-25 | 664.4 | 672.5 | 653.1 | 662.4 | 14,365,300 | 662.40 |
| 2021-02-24 | 661 | 675.7 | 652.1 | 654.4 | 19,565,000 | 654.40 |
| 2021-02-22 | 642.8 | 665 | 640.3 | 661 | 16,588,500 | 661 |
| 2021-02-19 | 639.9 | 646.8 | 633 | 642.2 | 10,398,700 | 642.20 |
| 2021-02-18 | 656.1 | 658.7 | 634.7 | 639.1 | 21,874,700 | 639.10 |
| 2021-02-17 | 674.2 | 676.8 | 660.3 | 661.8 | 14,630,400 | 661.80 |
| 2021-02-16 | 666.7 | 675.9 | 663.2 | 672.7 | 12,841,400 | 672.70 |
| 2021-02-15 | 674.5 | 676.5 | 666.1 | 666.7 | 10,559,300 | 666.70 |
| 2021-02-12 | 670.4 | 685 | 666.8 | 675 | 14,825,600 | 675 |
| 2021-02-10 | 677.9 | 678 | 660.6 | 663.2 | 15,085,900 | 663.20 |
| 2021-02-09 | 677.9 | 681.8 | 669.1 | 672.4 | 18,040,500 | 672.40 |
| 2021-02-08 | 663.4 | 669.3 | 656.2 | 667 | 14,817,200 | 667 |
| 2021-02-05 | 669.4 | 669.7 | 652.2 | 656 | 21,254,500 | 656 |
| 2021-02-04 | 685 | 687 | 660.1 | 662.9 | 42,749,200 | 662.90 |
| 2021-02-03 | 712 | 720 | 691.5 | 708 | 22,431,800 | 708 |
| 2021-02-02 | 689 | 696.7 | 676 | 690.5 | 16,230,900 | 690.50 |
| 2021-02-01 | 657.5 | 686.7 | 655 | 675.8 | 22,740,000 | 675.80 |
| 2021-01-29 | 664.3 | 667.4 | 650.3 | 650.4 | 16,321,500 | 650.40 |
| 2021-01-28 | 675.1 | 679.4 | 656.5 | 659.2 | 27,528,000 | 659.20 |
| 2021-01-27 | 691.3 | 697.4 | 676.3 | 690 | 16,047,400 | 690 |
| 2021-01-26 | 692.7 | 695.9 | 684.2 | 685.2 | 11,210,000 | 685.20 |
| 2021-01-25 | 705 | 709 | 687 | 690.1 | 10,757,400 | 690.10 |
| 2021-01-22 | 684.1 | 714.4 | 683.1 | 699.8 | 19,935,700 | 699.80 |
| 2021-01-21 | 662.3 | 692.9 | 661.1 | 689.3 | 19,976,800 | 689.30 |
| 2021-01-20 | 695.6 | 698 | 671.5 | 682.3 | 22,368,200 | 682.30 |
| 2021-01-19 | 704 | 705.8 | 694.3 | 703.8 | 14,079,800 | 703.80 |
| 2021-01-18 | 702.9 | 705.8 | 683.1 | 700 | 15,388,600 | 700 |
| 2021-01-15 | 719.4 | 727.2 | 710 | 717.4 | 20,827,900 | 717.40 |
| 2021-01-14 | 697.6 | 726.6 | 691.3 | 706.9 | 26,605,300 | 706.90 |
| 2021-01-13 | 690.3 | 698.5 | 682 | 697.9 | 15,182,100 | 697.90 |
| 2021-01-12 | 697.2 | 703.4 | 689.8 | 692.3 | 26,064,000 | 692.30 |
| 2021-01-08 | 681.2 | 695.4 | 678.4 | 694.9 | 20,467,900 | 694.90 |
| 2021-01-07 | 686.8 | 698.7 | 673 | 679.6 | 29,547,700 | 679.60 |
| 2021-01-06 | 659.5 | 700.2 | 659.1 | 690 | 40,449,100 | 690 |
| 2021-01-05 | 640 | 666.6 | 636.7 | 659.1 | 26,233,200 | 659.10 |
| 2021-01-04 | 630.5 | 642.7 | 624.7 | 636.8 | 15,333,200 | 636.80 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
