5802 住友電気工業(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 | 1,486.5 | 1,505.5 | 1,482.5 | 1,499.5 | 1,111,400 | 1,499.50 |
| 2021-12-29 | 1,504.5 | 1,510.5 | 1,494 | 1,500.5 | 995,900 | 1,500.50 |
| 2021-12-28 | 1,494 | 1,502.5 | 1,487.5 | 1,501.5 | 1,473,500 | 1,501.50 |
| 2021-12-27 | 1,490 | 1,491.5 | 1,473.5 | 1,476 | 1,263,400 | 1,476 |
| 2021-12-24 | 1,496 | 1,507 | 1,486.5 | 1,492.5 | 1,180,000 | 1,492.50 |
| 2021-12-23 | 1,465 | 1,482.5 | 1,461.5 | 1,481.5 | 1,324,900 | 1,481.50 |
| 2021-12-22 | 1,470 | 1,478.5 | 1,442 | 1,457 | 2,302,500 | 1,457 |
| 2021-12-21 | 1,481 | 1,489.5 | 1,473 | 1,474.5 | 1,937,400 | 1,474.50 |
| 2021-12-20 | 1,506 | 1,518 | 1,460.5 | 1,461 | 2,420,800 | 1,461 |
| 2021-12-17 | 1,531 | 1,539 | 1,522 | 1,528 | 2,336,000 | 1,528 |
| 2021-12-16 | 1,548 | 1,558.5 | 1,526 | 1,532 | 1,477,900 | 1,532 |
| 2021-12-15 | 1,505 | 1,535.5 | 1,504 | 1,528.5 | 1,645,700 | 1,528.50 |
| 2021-12-14 | 1,505 | 1,521 | 1,497.5 | 1,503 | 2,333,700 | 1,503 |
| 2021-12-13 | 1,538.5 | 1,540 | 1,516 | 1,518 | 1,824,600 | 1,518 |
| 2021-12-10 | 1,519.5 | 1,537.5 | 1,517 | 1,522.5 | 1,806,800 | 1,522.50 |
| 2021-12-09 | 1,549.5 | 1,559.5 | 1,523 | 1,523.5 | 1,445,000 | 1,523.50 |
| 2021-12-08 | 1,538 | 1,565 | 1,529 | 1,554 | 2,207,700 | 1,554 |
| 2021-12-07 | 1,530 | 1,564.5 | 1,522.5 | 1,557.5 | 2,603,500 | 1,557.50 |
| 2021-12-06 | 1,506.5 | 1,514.5 | 1,499 | 1,503 | 1,354,900 | 1,503 |
| 2021-12-03 | 1,490.5 | 1,505 | 1,467.5 | 1,504 | 2,028,900 | 1,504 |
| 2021-12-02 | 1,478.5 | 1,487 | 1,466 | 1,468 | 2,564,100 | 1,468 |
| 2021-12-01 | 1,490 | 1,507 | 1,476 | 1,501 | 2,934,500 | 1,501 |
| 2021-11-30 | 1,562 | 1,568 | 1,489.5 | 1,489.5 | 6,258,700 | 1,489.50 |
| 2021-11-29 | 1,556 | 1,570.5 | 1,542.5 | 1,545.5 | 3,011,700 | 1,545.50 |
| 2021-11-26 | 1,628.5 | 1,635 | 1,579 | 1,588.5 | 2,538,700 | 1,588.50 |
| 2021-11-25 | 1,632 | 1,652 | 1,631.5 | 1,635.5 | 2,161,700 | 1,635.50 |
| 2021-11-24 | 1,640 | 1,657.5 | 1,616 | 1,624.5 | 2,913,800 | 1,624.50 |
| 2021-11-22 | 1,617.5 | 1,633.5 | 1,602.5 | 1,626.5 | 3,146,600 | 1,626.50 |
| 2021-11-19 | 1,597.5 | 1,627 | 1,594.5 | 1,620.5 | 4,013,500 | 1,620.50 |
| 2021-11-18 | 1,534 | 1,599 | 1,532 | 1,594 | 3,272,500 | 1,594 |
| 2021-11-17 | 1,565 | 1,567.5 | 1,535.5 | 1,536 | 2,549,600 | 1,536 |
| 2021-11-16 | 1,566 | 1,575.5 | 1,554.5 | 1,564 | 1,191,800 | 1,564 |
| 2021-11-15 | 1,570.5 | 1,573 | 1,547.5 | 1,552.5 | 1,360,900 | 1,552.50 |
| 2021-11-12 | 1,535.5 | 1,564 | 1,535.5 | 1,559.5 | 1,924,200 | 1,559.50 |
| 2021-11-11 | 1,526 | 1,552.5 | 1,525.5 | 1,532.5 | 1,823,000 | 1,532.50 |
| 2021-11-10 | 1,501 | 1,528.5 | 1,494 | 1,525.5 | 2,386,200 | 1,525.50 |
| 2021-11-09 | 1,524.5 | 1,527.5 | 1,493.5 | 1,493.5 | 1,895,400 | 1,493.50 |
| 2021-11-08 | 1,535 | 1,537 | 1,519 | 1,524 | 1,785,500 | 1,524 |
| 2021-11-05 | 1,511 | 1,520.5 | 1,495 | 1,516 | 2,364,200 | 1,516 |
| 2021-11-04 | 1,526.5 | 1,526.5 | 1,465.5 | 1,522 | 5,655,200 | 1,522 |
| 2021-11-02 | 1,521 | 1,527.5 | 1,492 | 1,496.5 | 2,704,200 | 1,496.50 |
| 2021-11-01 | 1,543 | 1,546 | 1,506.5 | 1,522 | 2,940,200 | 1,522 |
| 2021-10-29 | 1,509 | 1,513.5 | 1,480.5 | 1,506.5 | 2,553,200 | 1,506.50 |
| 2021-10-28 | 1,509.5 | 1,524.5 | 1,506 | 1,512.5 | 7,539,600 | 1,512.50 |
| 2021-10-27 | 1,521.5 | 1,529 | 1,505.5 | 1,514.5 | 2,615,500 | 1,514.50 |
| 2021-10-26 | 1,542 | 1,552.5 | 1,537 | 1,540.5 | 1,671,900 | 1,540.50 |
| 2021-10-25 | 1,508.5 | 1,529 | 1,508.5 | 1,521 | 1,513,000 | 1,521 |
| 2021-10-22 | 1,515 | 1,536 | 1,512.5 | 1,526 | 1,357,700 | 1,526 |
| 2021-10-21 | 1,552.5 | 1,558.5 | 1,530.5 | 1,531 | 1,915,500 | 1,531 |
| 2021-10-20 | 1,570 | 1,570 | 1,547 | 1,552 | 1,639,400 | 1,552 |
| 2021-10-19 | 1,578 | 1,579.5 | 1,556 | 1,562 | 1,324,800 | 1,562 |
| 2021-10-18 | 1,570 | 1,585 | 1,570 | 1,579.5 | 1,553,500 | 1,579.50 |
| 2021-10-15 | 1,562.5 | 1,569.5 | 1,552 | 1,569 | 2,206,800 | 1,569 |
| 2021-10-14 | 1,535.5 | 1,549.5 | 1,523.5 | 1,549.5 | 1,609,900 | 1,549.50 |
| 2021-10-13 | 1,535.5 | 1,561.5 | 1,525.5 | 1,550 | 2,422,500 | 1,550 |
| 2021-10-12 | 1,522.5 | 1,537.5 | 1,515 | 1,530 | 2,262,700 | 1,530 |
| 2021-10-11 | 1,497.5 | 1,525 | 1,495.5 | 1,522.5 | 1,737,600 | 1,522.50 |
| 2021-10-08 | 1,492.5 | 1,519.5 | 1,483.5 | 1,486 | 3,292,200 | 1,486 |
| 2021-10-07 | 1,463 | 1,478 | 1,452 | 1,461.5 | 2,638,900 | 1,461.50 |
| 2021-10-06 | 1,469.5 | 1,486.5 | 1,453.5 | 1,470 | 2,330,700 | 1,470 |
| 2021-10-05 | 1,444.5 | 1,467 | 1,436.5 | 1,465.5 | 2,849,700 | 1,465.50 |
| 2021-10-04 | 1,483 | 1,485 | 1,452 | 1,456.5 | 1,911,700 | 1,456.50 |
| 2021-10-01 | 1,480 | 1,487 | 1,461.5 | 1,468 | 2,178,600 | 1,468 |
| 2021-09-30 | 1,510 | 1,515 | 1,493 | 1,496 | 3,853,800 | 1,496 |
| 2021-09-29 | 1,521.5 | 1,528 | 1,507 | 1,523 | 2,672,800 | 1,523 |
| 2021-09-28 | 1,545 | 1,566 | 1,534 | 1,564 | 3,168,800 | 1,564 |
| 2021-09-27 | 1,535 | 1,546 | 1,531 | 1,535.5 | 1,692,800 | 1,535.50 |
| 2021-09-24 | 1,533.5 | 1,535 | 1,520 | 1,531.5 | 2,759,800 | 1,531.50 |
| 2021-09-22 | 1,488 | 1,494 | 1,478 | 1,482.5 | 2,082,300 | 1,482.50 |
| 2021-09-21 | 1,493.5 | 1,506 | 1,482.5 | 1,492.5 | 3,066,600 | 1,492.50 |
| 2021-09-17 | 1,525 | 1,537 | 1,520 | 1,529 | 3,788,300 | 1,529 |
| 2021-09-16 | 1,539.5 | 1,544 | 1,521 | 1,529.5 | 1,814,800 | 1,529.50 |
| 2021-09-15 | 1,536 | 1,544 | 1,524 | 1,527 | 2,296,400 | 1,527 |
| 2021-09-14 | 1,556 | 1,562 | 1,550.5 | 1,555 | 3,060,200 | 1,555 |
| 2021-09-13 | 1,519 | 1,547 | 1,518 | 1,532.5 | 3,096,900 | 1,532.50 |
| 2021-09-10 | 1,532.5 | 1,544 | 1,530 | 1,537.5 | 3,318,900 | 1,537.50 |
| 2021-09-09 | 1,535 | 1,546 | 1,522 | 1,525 | 2,462,900 | 1,525 |
| 2021-09-08 | 1,524.5 | 1,547 | 1,521.5 | 1,546 | 2,319,100 | 1,546 |
| 2021-09-07 | 1,539 | 1,545.5 | 1,533 | 1,537.5 | 2,254,500 | 1,537.50 |
| 2021-09-06 | 1,511 | 1,521.5 | 1,509 | 1,518.5 | 2,084,300 | 1,518.50 |
| 2021-09-03 | 1,479 | 1,499.5 | 1,474.5 | 1,494 | 2,281,700 | 1,494 |
| 2021-09-02 | 1,470 | 1,480 | 1,468.5 | 1,475 | 1,856,000 | 1,475 |
| 2021-09-01 | 1,475 | 1,485.5 | 1,470.5 | 1,480 | 2,119,300 | 1,480 |
| 2021-08-31 | 1,456 | 1,478 | 1,450 | 1,470.5 | 2,737,700 | 1,470.50 |
| 2021-08-30 | 1,468 | 1,476 | 1,455 | 1,468.5 | 1,941,700 | 1,468.50 |
| 2021-08-27 | 1,427 | 1,438 | 1,415 | 1,438 | 3,266,300 | 1,438 |
| 2021-08-26 | 1,445.5 | 1,448 | 1,436 | 1,438.5 | 1,395,600 | 1,438.50 |
| 2021-08-25 | 1,440.5 | 1,450 | 1,436.5 | 1,440 | 1,823,700 | 1,440 |
| 2021-08-24 | 1,421 | 1,442.5 | 1,420 | 1,432.5 | 2,052,500 | 1,432.50 |
| 2021-08-23 | 1,424 | 1,431 | 1,412.5 | 1,417 | 3,382,900 | 1,417 |
| 2021-08-20 | 1,412 | 1,424 | 1,382 | 1,388.5 | 6,847,700 | 1,388.50 |
| 2021-08-19 | 1,489.5 | 1,490 | 1,459.5 | 1,461.5 | 2,592,400 | 1,461.50 |
| 2021-08-18 | 1,482 | 1,499.5 | 1,480 | 1,495.5 | 1,875,000 | 1,495.50 |
| 2021-08-17 | 1,512.5 | 1,514 | 1,490.5 | 1,493.5 | 1,633,200 | 1,493.50 |
| 2021-08-16 | 1,513.5 | 1,516 | 1,494 | 1,498 | 1,895,000 | 1,498 |
| 2021-08-13 | 1,530 | 1,535 | 1,516 | 1,530 | 2,473,400 | 1,530 |
| 2021-08-12 | 1,534.5 | 1,541 | 1,524 | 1,525.5 | 2,039,800 | 1,525.50 |
| 2021-08-11 | 1,532 | 1,535 | 1,512 | 1,520.5 | 1,909,400 | 1,520.50 |
| 2021-08-10 | 1,510 | 1,514.5 | 1,494.5 | 1,504.5 | 2,095,100 | 1,504.50 |
| 2021-08-06 | 1,490 | 1,498 | 1,485.5 | 1,496 | 1,698,800 | 1,496 |
| 2021-08-05 | 1,483 | 1,499 | 1,480 | 1,494.5 | 2,616,000 | 1,494.50 |
| 2021-08-04 | 1,500 | 1,516.5 | 1,483 | 1,509.5 | 5,989,500 | 1,509.50 |
| 2021-08-03 | 1,577.5 | 1,605.5 | 1,577.5 | 1,601 | 2,620,100 | 1,601 |
| 2021-08-02 | 1,577 | 1,616.5 | 1,566 | 1,616.5 | 2,296,100 | 1,616.50 |
| 2021-07-30 | 1,555 | 1,573.5 | 1,543.5 | 1,547.5 | 2,390,900 | 1,547.50 |
| 2021-07-29 | 1,575.5 | 1,585 | 1,564 | 1,572.5 | 1,487,800 | 1,572.50 |
| 2021-07-28 | 1,557 | 1,573 | 1,552 | 1,563.5 | 1,460,600 | 1,563.50 |
| 2021-07-27 | 1,580 | 1,584.5 | 1,554.5 | 1,571 | 1,797,400 | 1,571 |
| 2021-07-26 | 1,568.5 | 1,575.5 | 1,560 | 1,569 | 1,639,300 | 1,569 |
| 2021-07-21 | 1,541.5 | 1,558.5 | 1,536 | 1,538 | 1,586,300 | 1,538 |
| 2021-07-20 | 1,510.5 | 1,530 | 1,506.5 | 1,508 | 1,964,000 | 1,508 |
| 2021-07-19 | 1,540 | 1,551 | 1,525 | 1,535.5 | 1,619,500 | 1,535.50 |
| 2021-07-16 | 1,554.5 | 1,573.5 | 1,551 | 1,560.5 | 2,204,600 | 1,560.50 |
| 2021-07-15 | 1,561 | 1,568 | 1,552 | 1,555 | 1,950,700 | 1,555 |
| 2021-07-14 | 1,575 | 1,588.5 | 1,570 | 1,570.5 | 2,223,400 | 1,570.50 |
| 2021-07-13 | 1,605.5 | 1,610.5 | 1,597 | 1,598.5 | 1,868,000 | 1,598.50 |
| 2021-07-12 | 1,600 | 1,600 | 1,579.5 | 1,595.5 | 2,011,000 | 1,595.50 |
| 2021-07-09 | 1,535 | 1,549.5 | 1,515 | 1,544 | 3,525,000 | 1,544 |
| 2021-07-08 | 1,571 | 1,581 | 1,555 | 1,555 | 2,625,800 | 1,555 |
| 2021-07-07 | 1,584.5 | 1,590 | 1,570.5 | 1,577 | 2,420,100 | 1,577 |
| 2021-07-06 | 1,635 | 1,637 | 1,623.5 | 1,623.5 | 937,300 | 1,623.50 |
| 2021-07-05 | 1,640.5 | 1,643 | 1,627 | 1,630.5 | 1,369,700 | 1,630.50 |
| 2021-07-02 | 1,638.5 | 1,649 | 1,633 | 1,639.5 | 1,726,700 | 1,639.50 |
| 2021-07-01 | 1,641 | 1,650 | 1,631 | 1,641 | 1,518,800 | 1,641 |
| 2021-06-30 | 1,652.5 | 1,659 | 1,637.5 | 1,639 | 2,037,100 | 1,639 |
| 2021-06-29 | 1,658.5 | 1,669.5 | 1,630.5 | 1,640.5 | 1,926,300 | 1,640.50 |
| 2021-06-28 | 1,675 | 1,685.5 | 1,669 | 1,682.5 | 1,643,900 | 1,682.50 |
| 2021-06-25 | 1,659.5 | 1,680.5 | 1,657.5 | 1,675 | 1,759,300 | 1,675 |
| 2021-06-24 | 1,644 | 1,656 | 1,640 | 1,645.5 | 890,800 | 1,645.50 |
| 2021-06-23 | 1,642 | 1,650 | 1,636.5 | 1,641 | 1,318,700 | 1,641 |
| 2021-06-22 | 1,650 | 1,655 | 1,635 | 1,653.5 | 1,944,000 | 1,653.50 |
| 2021-06-21 | 1,613 | 1,616 | 1,580.5 | 1,597 | 2,927,200 | 1,597 |
| 2021-06-18 | 1,671 | 1,675 | 1,654 | 1,660.5 | 3,156,800 | 1,660.50 |
| 2021-06-17 | 1,702 | 1,711 | 1,684 | 1,689.5 | 2,380,400 | 1,689.50 |
| 2021-06-16 | 1,705 | 1,727 | 1,700.5 | 1,711.5 | 2,166,400 | 1,711.50 |
| 2021-06-15 | 1,685 | 1,700 | 1,681.5 | 1,694.5 | 2,642,400 | 1,694.50 |
| 2021-06-14 | 1,711 | 1,716.5 | 1,677.5 | 1,684.5 | 2,581,900 | 1,684.50 |
| 2021-06-11 | 1,716.5 | 1,720 | 1,680 | 1,696 | 4,272,100 | 1,696 |
| 2021-06-10 | 1,751 | 1,755 | 1,725 | 1,728 | 2,331,800 | 1,728 |
| 2021-06-09 | 1,737.5 | 1,752 | 1,728 | 1,734 | 1,849,700 | 1,734 |
| 2021-06-08 | 1,752 | 1,762.5 | 1,730.5 | 1,741.5 | 2,591,400 | 1,741.50 |
| 2021-06-07 | 1,750 | 1,758.5 | 1,724 | 1,749.5 | 2,792,500 | 1,749.50 |
| 2021-06-04 | 1,750 | 1,768 | 1,736 | 1,768 | 2,307,200 | 1,768 |
| 2021-06-03 | 1,723.5 | 1,747 | 1,714.5 | 1,734.5 | 3,240,800 | 1,734.50 |
| 2021-06-02 | 1,717.5 | 1,738 | 1,694.5 | 1,733.5 | 3,473,100 | 1,733.50 |
| 2021-06-01 | 1,693 | 1,721 | 1,690 | 1,711 | 2,857,800 | 1,711 |
| 2021-05-31 | 1,683.5 | 1,699.5 | 1,671 | 1,676.5 | 3,035,000 | 1,676.50 |
| 2021-05-28 | 1,693 | 1,708 | 1,683 | 1,701 | 2,989,900 | 1,701 |
| 2021-05-27 | 1,646 | 1,670 | 1,639.5 | 1,666.5 | 8,011,100 | 1,666.50 |
| 2021-05-26 | 1,627 | 1,650 | 1,618.5 | 1,650 | 3,019,500 | 1,650 |
| 2021-05-25 | 1,629 | 1,644 | 1,613.5 | 1,642 | 2,644,900 | 1,642 |
| 2021-05-24 | 1,620 | 1,632.5 | 1,617 | 1,625 | 3,034,800 | 1,625 |
| 2021-05-21 | 1,617.5 | 1,625 | 1,606 | 1,620 | 1,980,900 | 1,620 |
| 2021-05-20 | 1,622.5 | 1,636.5 | 1,612.5 | 1,630 | 1,828,200 | 1,630 |
| 2021-05-19 | 1,616 | 1,637.5 | 1,605.5 | 1,627.5 | 2,126,100 | 1,627.50 |
| 2021-05-18 | 1,604.5 | 1,653 | 1,604.5 | 1,637.5 | 3,012,600 | 1,637.50 |
| 2021-05-17 | 1,630.5 | 1,644 | 1,593.5 | 1,599.5 | 2,971,800 | 1,599.50 |
| 2021-05-14 | 1,678.5 | 1,679.5 | 1,591 | 1,638.5 | 4,571,300 | 1,638.50 |
| 2021-05-13 | 1,572.5 | 1,622 | 1,570 | 1,598.5 | 2,203,500 | 1,598.50 |
| 2021-05-12 | 1,626.5 | 1,634 | 1,583.5 | 1,609.5 | 2,336,900 | 1,609.50 |
| 2021-05-11 | 1,660 | 1,669 | 1,616.5 | 1,631 | 1,769,600 | 1,631 |
| 2021-05-10 | 1,658 | 1,688.5 | 1,653.5 | 1,677.5 | 1,974,800 | 1,677.50 |
| 2021-05-07 | 1,651 | 1,659 | 1,631 | 1,646 | 2,053,900 | 1,646 |
| 2021-05-06 | 1,642 | 1,653 | 1,629.5 | 1,643 | 2,912,500 | 1,643 |
| 2021-04-30 | 1,616.5 | 1,631.5 | 1,610.5 | 1,626 | 2,621,100 | 1,626 |
| 2021-04-28 | 1,604 | 1,627.5 | 1,600.5 | 1,621.5 | 1,575,000 | 1,621.50 |
| 2021-04-27 | 1,600 | 1,620.5 | 1,593 | 1,600 | 1,635,900 | 1,600 |
| 2021-04-26 | 1,636.5 | 1,642.5 | 1,613 | 1,618.5 | 1,339,700 | 1,618.50 |
| 2021-04-23 | 1,626.5 | 1,629.5 | 1,615 | 1,624 | 1,310,900 | 1,624 |
| 2021-04-22 | 1,635 | 1,643 | 1,620.5 | 1,636 | 1,822,200 | 1,636 |
| 2021-04-21 | 1,632.5 | 1,643.5 | 1,610.5 | 1,615.5 | 2,230,100 | 1,615.50 |
| 2021-04-20 | 1,692.5 | 1,695 | 1,658.5 | 1,672.5 | 2,382,000 | 1,672.50 |
| 2021-04-19 | 1,700 | 1,721 | 1,696.5 | 1,713 | 1,823,600 | 1,713 |
| 2021-04-16 | 1,682 | 1,693.5 | 1,661 | 1,691 | 2,148,600 | 1,691 |
| 2021-04-15 | 1,668.5 | 1,687 | 1,666.5 | 1,677 | 1,034,900 | 1,677 |
| 2021-04-14 | 1,658 | 1,669 | 1,640.5 | 1,661 | 1,409,700 | 1,661 |
| 2021-04-13 | 1,665.5 | 1,699 | 1,658.5 | 1,679.5 | 1,649,400 | 1,679.50 |
| 2021-04-12 | 1,663 | 1,673.5 | 1,648.5 | 1,656 | 1,375,400 | 1,656 |
| 2021-04-09 | 1,693.5 | 1,704 | 1,663.5 | 1,667 | 2,005,600 | 1,667 |
| 2021-04-08 | 1,698.5 | 1,700 | 1,678 | 1,685.5 | 2,517,900 | 1,685.50 |
| 2021-04-07 | 1,678 | 1,688 | 1,652.5 | 1,680 | 1,778,100 | 1,680 |
| 2021-04-06 | 1,696 | 1,698.5 | 1,650.5 | 1,657 | 1,779,200 | 1,657 |
| 2021-04-05 | 1,656.5 | 1,683.5 | 1,640 | 1,681 | 1,729,800 | 1,681 |
| 2021-04-02 | 1,649 | 1,661 | 1,637.5 | 1,649.5 | 1,612,000 | 1,649.50 |
| 2021-04-01 | 1,681.5 | 1,683 | 1,630 | 1,645 | 2,608,000 | 1,645 |
| 2021-03-31 | 1,687.5 | 1,692 | 1,657.5 | 1,658 | 3,162,600 | 1,658 |
| 2021-03-30 | 1,693 | 1,701 | 1,670.5 | 1,697.5 | 2,125,900 | 1,697.50 |
| 2021-03-29 | 1,724.5 | 1,729.5 | 1,693.5 | 1,708.5 | 2,505,000 | 1,708.50 |
| 2021-03-26 | 1,727 | 1,740 | 1,707.5 | 1,708 | 1,969,600 | 1,708 |
| 2021-03-25 | 1,652 | 1,715 | 1,652 | 1,700 | 2,369,600 | 1,700 |
| 2021-03-24 | 1,675 | 1,688 | 1,652.5 | 1,653.5 | 3,247,000 | 1,653.50 |
| 2021-03-23 | 1,723 | 1,747.5 | 1,705.5 | 1,707.5 | 2,856,600 | 1,707.50 |
| 2021-03-22 | 1,762.5 | 1,763.5 | 1,706 | 1,723 | 4,847,400 | 1,723 |
| 2021-03-19 | 1,764 | 1,802 | 1,762.5 | 1,797 | 4,545,100 | 1,797 |
| 2021-03-18 | 1,778 | 1,783 | 1,752 | 1,771.5 | 2,467,700 | 1,771.50 |
| 2021-03-17 | 1,714.5 | 1,763 | 1,711.5 | 1,758.5 | 3,139,700 | 1,758.50 |
| 2021-03-16 | 1,745 | 1,759.5 | 1,727 | 1,755 | 2,681,300 | 1,755 |
| 2021-03-15 | 1,723 | 1,756 | 1,720 | 1,751.5 | 3,524,800 | 1,751.50 |
| 2021-03-12 | 1,692 | 1,699.5 | 1,655.5 | 1,697 | 4,556,100 | 1,697 |
| 2021-03-11 | 1,697 | 1,722.5 | 1,691.5 | 1,699.5 | 2,668,400 | 1,699.50 |
| 2021-03-10 | 1,676.5 | 1,693 | 1,662 | 1,684.5 | 2,164,000 | 1,684.50 |
| 2021-03-09 | 1,706 | 1,711 | 1,681 | 1,698 | 2,843,100 | 1,698 |
| 2021-03-08 | 1,698.5 | 1,711 | 1,665 | 1,675 | 3,030,000 | 1,675 |
| 2021-03-05 | 1,670 | 1,677.5 | 1,639.5 | 1,674.5 | 3,327,400 | 1,674.50 |
| 2021-03-04 | 1,666.5 | 1,670 | 1,613.5 | 1,643.5 | 2,642,300 | 1,643.50 |
| 2021-03-03 | 1,608.5 | 1,657 | 1,605.5 | 1,655 | 3,471,100 | 1,655 |
| 2021-03-02 | 1,610.5 | 1,617 | 1,583 | 1,595.5 | 2,471,800 | 1,595.50 |
| 2021-03-01 | 1,578 | 1,608.5 | 1,561.5 | 1,604 | 3,439,800 | 1,604 |
| 2021-02-26 | 1,558 | 1,573.5 | 1,531 | 1,546.5 | 4,471,900 | 1,546.50 |
| 2021-02-25 | 1,589 | 1,589 | 1,552 | 1,558 | 1,866,800 | 1,558 |
| 2021-02-24 | 1,569.5 | 1,581.5 | 1,542 | 1,543.5 | 2,588,900 | 1,543.50 |
| 2021-02-22 | 1,555.5 | 1,571 | 1,549.5 | 1,549.5 | 1,807,000 | 1,549.50 |
| 2021-02-19 | 1,538 | 1,548 | 1,516 | 1,524 | 2,437,300 | 1,524 |
| 2021-02-18 | 1,598.5 | 1,599 | 1,555.5 | 1,556.5 | 2,279,000 | 1,556.50 |
| 2021-02-17 | 1,593 | 1,609.5 | 1,582.5 | 1,592.5 | 2,037,700 | 1,592.50 |
| 2021-02-16 | 1,607 | 1,615 | 1,590.5 | 1,599 | 1,318,900 | 1,599 |
| 2021-02-15 | 1,610 | 1,622 | 1,593 | 1,601.5 | 1,489,200 | 1,601.50 |
| 2021-02-12 | 1,609.5 | 1,610 | 1,580.5 | 1,595.5 | 2,159,000 | 1,595.50 |
| 2021-02-10 | 1,599 | 1,612.5 | 1,591 | 1,606.5 | 2,211,900 | 1,606.50 |
| 2021-02-09 | 1,600 | 1,615 | 1,584 | 1,605 | 2,636,200 | 1,605 |
| 2021-02-08 | 1,586.5 | 1,609.5 | 1,581.5 | 1,599 | 3,041,600 | 1,599 |
| 2021-02-05 | 1,567.5 | 1,593 | 1,566 | 1,589 | 3,559,700 | 1,589 |
| 2021-02-04 | 1,611 | 1,645 | 1,560.5 | 1,567 | 5,787,400 | 1,567 |
| 2021-02-03 | 1,499 | 1,536 | 1,481 | 1,533.5 | 4,706,900 | 1,533.50 |
| 2021-02-02 | 1,423 | 1,473 | 1,423 | 1,463.5 | 3,081,400 | 1,463.50 |
| 2021-02-01 | 1,388.5 | 1,427.5 | 1,388 | 1,420.5 | 1,477,000 | 1,420.50 |
| 2021-01-29 | 1,437 | 1,444.5 | 1,387.5 | 1,392.5 | 3,276,000 | 1,392.50 |
| 2021-01-28 | 1,404 | 1,453 | 1,404 | 1,438.5 | 6,421,500 | 1,438.50 |
| 2021-01-27 | 1,431 | 1,468 | 1,431 | 1,464 | 2,188,000 | 1,464 |
| 2021-01-26 | 1,430.5 | 1,439.5 | 1,424.5 | 1,429 | 2,121,300 | 1,429 |
| 2021-01-25 | 1,458.5 | 1,464.5 | 1,443 | 1,449 | 2,101,600 | 1,449 |
| 2021-01-22 | 1,431.5 | 1,455.5 | 1,429 | 1,449.5 | 2,068,100 | 1,449.50 |
| 2021-01-21 | 1,445 | 1,468.5 | 1,441.5 | 1,450 | 1,942,000 | 1,450 |
| 2021-01-20 | 1,446 | 1,460 | 1,438.5 | 1,445.5 | 3,015,400 | 1,445.50 |
| 2021-01-19 | 1,444 | 1,468 | 1,438.5 | 1,455 | 2,037,900 | 1,455 |
| 2021-01-18 | 1,440.5 | 1,454 | 1,433 | 1,439 | 1,756,300 | 1,439 |
| 2021-01-15 | 1,479 | 1,486.5 | 1,441.5 | 1,447 | 3,341,600 | 1,447 |
| 2021-01-14 | 1,476 | 1,506 | 1,472.5 | 1,494.5 | 2,675,400 | 1,494.50 |
| 2021-01-13 | 1,490 | 1,503.5 | 1,479 | 1,487 | 2,709,500 | 1,487 |
| 2021-01-12 | 1,467 | 1,497 | 1,459.5 | 1,490 | 3,644,500 | 1,490 |
| 2021-01-08 | 1,437.5 | 1,488.5 | 1,428 | 1,488.5 | 5,921,200 | 1,488.50 |
| 2021-01-07 | 1,387 | 1,416 | 1,374 | 1,407.5 | 3,974,600 | 1,407.50 |
| 2021-01-06 | 1,335 | 1,349.5 | 1,326 | 1,348 | 1,925,900 | 1,348 |
| 2021-01-05 | 1,330 | 1,346 | 1,329 | 1,341 | 1,933,400 | 1,341 |
| 2021-01-04 | 1,366 | 1,371.5 | 1,336 | 1,343 | 1,748,500 | 1,343 |
分割・併合履歴 ： なし
