6503 三菱電機(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 | 1,459 | 1,464.5 | 1,445.5 | 1,458.5 | 2,960,000 | 1,458.50 |
| 2021-12-29 | 1,478.5 | 1,482 | 1,463.5 | 1,470.5 | 2,714,400 | 1,470.50 |
| 2021-12-28 | 1,476.5 | 1,481 | 1,465 | 1,472.5 | 3,150,800 | 1,472.50 |
| 2021-12-27 | 1,479 | 1,480.5 | 1,460 | 1,461 | 1,938,500 | 1,461 |
| 2021-12-24 | 1,515.5 | 1,518 | 1,477 | 1,481 | 3,549,200 | 1,481 |
| 2021-12-23 | 1,500 | 1,516 | 1,500 | 1,516 | 3,464,600 | 1,516 |
| 2021-12-22 | 1,491 | 1,499 | 1,488 | 1,495.5 | 3,652,600 | 1,495.50 |
| 2021-12-21 | 1,474.5 | 1,496 | 1,470.5 | 1,484 | 4,044,900 | 1,484 |
| 2021-12-20 | 1,474.5 | 1,480 | 1,451 | 1,451 | 3,655,400 | 1,451 |
| 2021-12-17 | 1,497 | 1,502 | 1,482 | 1,491.5 | 7,459,400 | 1,491.50 |
| 2021-12-16 | 1,505 | 1,510 | 1,493 | 1,503.5 | 3,879,300 | 1,503.50 |
| 2021-12-15 | 1,474 | 1,491 | 1,474 | 1,488.5 | 3,761,100 | 1,488.50 |
| 2021-12-14 | 1,470 | 1,478 | 1,460.5 | 1,473.5 | 4,842,400 | 1,473.50 |
| 2021-12-13 | 1,489 | 1,497 | 1,478.5 | 1,480 | 3,296,300 | 1,480 |
| 2021-12-10 | 1,476.5 | 1,491.5 | 1,472.5 | 1,479 | 4,271,600 | 1,479 |
| 2021-12-09 | 1,474.5 | 1,488.5 | 1,467 | 1,471 | 5,870,200 | 1,471 |
| 2021-12-08 | 1,470 | 1,476 | 1,456.5 | 1,473 | 5,514,500 | 1,473 |
| 2021-12-07 | 1,453.5 | 1,473 | 1,445 | 1,470 | 7,676,700 | 1,470 |
| 2021-12-06 | 1,447 | 1,459 | 1,442.5 | 1,444.5 | 3,845,000 | 1,444.50 |
| 2021-12-03 | 1,429 | 1,449.5 | 1,418 | 1,447 | 5,438,400 | 1,447 |
| 2021-12-02 | 1,419 | 1,436 | 1,408 | 1,425 | 6,422,800 | 1,425 |
| 2021-12-01 | 1,433 | 1,452 | 1,426.5 | 1,432.5 | 8,868,000 | 1,432.50 |
| 2021-11-30 | 1,460.5 | 1,469.5 | 1,418 | 1,424.5 | 15,360,300 | 1,424.50 |
| 2021-11-29 | 1,459 | 1,484 | 1,451.5 | 1,453 | 5,819,000 | 1,453 |
| 2021-11-26 | 1,479 | 1,479.5 | 1,468 | 1,473.5 | 5,894,700 | 1,473.50 |
| 2021-11-25 | 1,485 | 1,493 | 1,477 | 1,477.5 | 5,532,500 | 1,477.50 |
| 2021-11-24 | 1,500 | 1,509.5 | 1,485.5 | 1,490.5 | 5,830,400 | 1,490.50 |
| 2021-11-22 | 1,503 | 1,509 | 1,482 | 1,497 | 4,002,200 | 1,497 |
| 2021-11-19 | 1,505 | 1,524 | 1,503 | 1,523 | 6,037,600 | 1,523 |
| 2021-11-18 | 1,510 | 1,514 | 1,497 | 1,506.5 | 4,755,700 | 1,506.50 |
| 2021-11-17 | 1,500 | 1,505 | 1,493 | 1,500 | 5,875,900 | 1,500 |
| 2021-11-16 | 1,536 | 1,547 | 1,522.5 | 1,523 | 3,484,600 | 1,523 |
| 2021-11-15 | 1,539.5 | 1,552.5 | 1,534 | 1,535.5 | 3,249,900 | 1,535.50 |
| 2021-11-12 | 1,530 | 1,553 | 1,526 | 1,528 | 4,478,100 | 1,528 |
| 2021-11-11 | 1,520 | 1,535.5 | 1,519.5 | 1,525.5 | 2,105,700 | 1,525.50 |
| 2021-11-10 | 1,510 | 1,535.5 | 1,509 | 1,525.5 | 3,422,800 | 1,525.50 |
| 2021-11-09 | 1,542 | 1,542.5 | 1,499 | 1,503 | 3,319,100 | 1,503 |
| 2021-11-08 | 1,542 | 1,549 | 1,531.5 | 1,534 | 3,234,700 | 1,534 |
| 2021-11-05 | 1,544.5 | 1,548.5 | 1,525.5 | 1,535.5 | 3,227,600 | 1,535.50 |
| 2021-11-04 | 1,541 | 1,557 | 1,530.5 | 1,555 | 6,036,200 | 1,555 |
| 2021-11-02 | 1,523.5 | 1,533.5 | 1,520 | 1,524.5 | 5,979,300 | 1,524.50 |
| 2021-11-01 | 1,529 | 1,533.5 | 1,507 | 1,528.5 | 7,880,800 | 1,528.50 |
| 2021-10-29 | 1,559.5 | 1,565 | 1,506.5 | 1,525 | 6,828,800 | 1,525 |
| 2021-10-28 | 1,596.5 | 1,598 | 1,535 | 1,566.5 | 10,093,800 | 1,566.50 |
| 2021-10-27 | 1,607.5 | 1,609 | 1,588 | 1,597 | 3,800,400 | 1,597 |
| 2021-10-26 | 1,597.5 | 1,611 | 1,587.5 | 1,603.5 | 3,228,100 | 1,603.50 |
| 2021-10-25 | 1,583.5 | 1,596.5 | 1,572.5 | 1,586 | 2,682,200 | 1,586 |
| 2021-10-22 | 1,581.5 | 1,594.5 | 1,572 | 1,583.5 | 2,886,600 | 1,583.50 |
| 2021-10-21 | 1,616.5 | 1,629 | 1,587 | 1,587.5 | 4,302,800 | 1,587.50 |
| 2021-10-20 | 1,581 | 1,609 | 1,579.5 | 1,606.5 | 6,165,000 | 1,606.50 |
| 2021-10-19 | 1,566.5 | 1,572 | 1,549 | 1,559.5 | 2,706,900 | 1,559.50 |
| 2021-10-18 | 1,567 | 1,569.5 | 1,556.5 | 1,562.5 | 1,977,800 | 1,562.50 |
| 2021-10-15 | 1,542 | 1,563.5 | 1,542 | 1,560 | 2,595,100 | 1,560 |
| 2021-10-14 | 1,508.5 | 1,531 | 1,506.5 | 1,526 | 3,556,700 | 1,526 |
| 2021-10-13 | 1,516 | 1,526.5 | 1,509.5 | 1,511 | 3,153,400 | 1,511 |
| 2021-10-12 | 1,533.5 | 1,542.5 | 1,518.5 | 1,527 | 2,757,600 | 1,527 |
| 2021-10-11 | 1,509 | 1,527.5 | 1,504 | 1,526.5 | 3,869,600 | 1,526.50 |
| 2021-10-08 | 1,520 | 1,524.5 | 1,505.5 | 1,509 | 5,795,800 | 1,509 |
| 2021-10-07 | 1,486.5 | 1,503 | 1,480.5 | 1,493.5 | 6,436,300 | 1,493.50 |
| 2021-10-06 | 1,483.5 | 1,508 | 1,470 | 1,487.5 | 7,124,900 | 1,487.50 |
| 2021-10-05 | 1,476 | 1,481.5 | 1,456.5 | 1,464 | 6,025,000 | 1,464 |
| 2021-10-04 | 1,547 | 1,549.5 | 1,497.5 | 1,503.5 | 5,010,400 | 1,503.50 |
| 2021-10-01 | 1,527 | 1,552.5 | 1,527 | 1,535 | 4,761,800 | 1,535 |
| 2021-09-30 | 1,570.5 | 1,571 | 1,552 | 1,557 | 4,705,500 | 1,557 |
| 2021-09-29 | 1,557 | 1,567.5 | 1,541.5 | 1,567 | 5,172,700 | 1,567 |
| 2021-09-28 | 1,585.5 | 1,594.5 | 1,573.5 | 1,589.5 | 5,831,000 | 1,589.50 |
| 2021-09-27 | 1,600 | 1,611 | 1,579 | 1,580.5 | 4,148,100 | 1,580.50 |
| 2021-09-24 | 1,594.5 | 1,596.5 | 1,577 | 1,593 | 5,704,600 | 1,593 |
| 2021-09-22 | 1,565.5 | 1,565.5 | 1,540 | 1,548.5 | 5,391,800 | 1,548.50 |
| 2021-09-21 | 1,550 | 1,587 | 1,541.5 | 1,576.5 | 5,764,100 | 1,576.50 |
| 2021-09-17 | 1,598.5 | 1,600 | 1,581.5 | 1,590 | 8,762,400 | 1,590 |
| 2021-09-16 | 1,589.5 | 1,602 | 1,583 | 1,588.5 | 5,482,000 | 1,588.50 |
| 2021-09-15 | 1,587.5 | 1,601.5 | 1,580 | 1,584.5 | 5,264,500 | 1,584.50 |
| 2021-09-14 | 1,590.5 | 1,599.5 | 1,585 | 1,598 | 5,181,800 | 1,598 |
| 2021-09-13 | 1,562.5 | 1,580 | 1,558 | 1,580 | 4,043,200 | 1,580 |
| 2021-09-10 | 1,548 | 1,565 | 1,548 | 1,564.5 | 7,093,600 | 1,564.50 |
| 2021-09-09 | 1,555.5 | 1,574 | 1,554 | 1,560.5 | 6,737,600 | 1,560.50 |
| 2021-09-08 | 1,547.5 | 1,563 | 1,547 | 1,559 | 5,481,900 | 1,559 |
| 2021-09-07 | 1,547.5 | 1,561 | 1,542.5 | 1,547.5 | 4,151,100 | 1,547.50 |
| 2021-09-06 | 1,545 | 1,548.5 | 1,534.5 | 1,535.5 | 3,779,900 | 1,535.50 |
| 2021-09-03 | 1,522.5 | 1,538.5 | 1,517 | 1,530.5 | 4,563,700 | 1,530.50 |
| 2021-09-02 | 1,509 | 1,514 | 1,498 | 1,507 | 3,140,700 | 1,507 |
| 2021-09-01 | 1,505.5 | 1,516 | 1,501.5 | 1,512.5 | 3,604,800 | 1,512.50 |
| 2021-08-31 | 1,505 | 1,519.5 | 1,501 | 1,505.5 | 7,249,400 | 1,505.50 |
| 2021-08-30 | 1,495 | 1,509 | 1,492.5 | 1,501 | 4,019,500 | 1,501 |
| 2021-08-27 | 1,466 | 1,487 | 1,464.5 | 1,480.5 | 4,800,100 | 1,480.50 |
| 2021-08-26 | 1,474 | 1,482.5 | 1,466.5 | 1,469 | 3,618,200 | 1,469 |
| 2021-08-25 | 1,481.5 | 1,498 | 1,474.5 | 1,474.5 | 3,266,200 | 1,474.50 |
| 2021-08-24 | 1,471 | 1,485.5 | 1,468 | 1,471.5 | 4,666,500 | 1,471.50 |
| 2021-08-23 | 1,457.5 | 1,477 | 1,455.5 | 1,469 | 3,903,300 | 1,469 |
| 2021-08-20 | 1,452.5 | 1,465 | 1,438 | 1,442.5 | 4,757,000 | 1,442.50 |
| 2021-08-19 | 1,453.5 | 1,473 | 1,452 | 1,453.5 | 5,109,900 | 1,453.50 |
| 2021-08-18 | 1,448.5 | 1,472 | 1,440 | 1,454.5 | 6,714,800 | 1,454.50 |
| 2021-08-17 | 1,501 | 1,502.5 | 1,477 | 1,478.5 | 4,418,900 | 1,478.50 |
| 2021-08-16 | 1,512 | 1,514.5 | 1,487 | 1,494 | 4,759,800 | 1,494 |
| 2021-08-13 | 1,516.5 | 1,522 | 1,511 | 1,514 | 3,812,100 | 1,514 |
| 2021-08-12 | 1,524.5 | 1,538.5 | 1,510.5 | 1,513.5 | 4,094,300 | 1,513.50 |
| 2021-08-11 | 1,517.5 | 1,537 | 1,512 | 1,533.5 | 4,128,600 | 1,533.50 |
| 2021-08-10 | 1,518 | 1,536.5 | 1,513.5 | 1,518.5 | 4,143,500 | 1,518.50 |
| 2021-08-06 | 1,503 | 1,514.5 | 1,496.5 | 1,508.5 | 3,485,000 | 1,508.50 |
| 2021-08-05 | 1,510 | 1,520.5 | 1,510 | 1,518 | 3,018,900 | 1,518 |
| 2021-08-04 | 1,513 | 1,516.5 | 1,504.5 | 1,510 | 4,552,400 | 1,510 |
| 2021-08-03 | 1,500 | 1,516.5 | 1,499.5 | 1,514 | 3,946,900 | 1,514 |
| 2021-08-02 | 1,485.5 | 1,519.5 | 1,485 | 1,515 | 5,925,500 | 1,515 |
| 2021-07-30 | 1,491 | 1,514 | 1,474 | 1,476 | 8,187,500 | 1,476 |
| 2021-07-29 | 1,499.5 | 1,532 | 1,492 | 1,500 | 11,334,700 | 1,500 |
| 2021-07-28 | 1,486.5 | 1,509 | 1,486.5 | 1,489.5 | 4,376,700 | 1,489.50 |
| 2021-07-27 | 1,515 | 1,518 | 1,503 | 1,506.5 | 4,722,100 | 1,506.50 |
| 2021-07-26 | 1,517 | 1,517 | 1,493.5 | 1,502.5 | 4,663,800 | 1,502.50 |
| 2021-07-21 | 1,488.5 | 1,498.5 | 1,473 | 1,478 | 4,032,800 | 1,478 |
| 2021-07-20 | 1,451 | 1,475 | 1,450 | 1,460.5 | 5,965,200 | 1,460.50 |
| 2021-07-19 | 1,480 | 1,487.5 | 1,463.5 | 1,475 | 5,307,300 | 1,475 |
| 2021-07-16 | 1,485 | 1,504 | 1,479 | 1,494.5 | 4,222,900 | 1,494.50 |
| 2021-07-15 | 1,499.5 | 1,512 | 1,487.5 | 1,490 | 6,345,900 | 1,490 |
| 2021-07-14 | 1,504 | 1,531.5 | 1,502 | 1,515.5 | 7,764,700 | 1,515.50 |
| 2021-07-13 | 1,485 | 1,514 | 1,485 | 1,499.5 | 4,868,900 | 1,499.50 |
| 2021-07-12 | 1,489.5 | 1,497.5 | 1,469.5 | 1,484.5 | 6,535,300 | 1,484.50 |
| 2021-07-09 | 1,437.5 | 1,451 | 1,424 | 1,447 | 10,731,300 | 1,447 |
| 2021-07-08 | 1,473.5 | 1,484.5 | 1,465.5 | 1,465.5 | 8,238,100 | 1,465.50 |
| 2021-07-07 | 1,480 | 1,497 | 1,471 | 1,478.5 | 9,369,700 | 1,478.50 |
| 2021-07-06 | 1,518 | 1,519 | 1,488 | 1,501 | 7,939,200 | 1,501 |
| 2021-07-05 | 1,534.5 | 1,535 | 1,518.5 | 1,526 | 6,295,400 | 1,526 |
| 2021-07-02 | 1,536.5 | 1,559.5 | 1,530 | 1,554.5 | 10,233,300 | 1,554.50 |
| 2021-07-01 | 1,593.5 | 1,612 | 1,503 | 1,515 | 16,358,100 | 1,515 |
| 2021-06-30 | 1,593 | 1,628.5 | 1,590 | 1,612.5 | 14,979,200 | 1,612.50 |
| 2021-06-29 | 1,639.5 | 1,642.5 | 1,620 | 1,633 | 8,127,400 | 1,633 |
| 2021-06-28 | 1,678 | 1,686.5 | 1,653 | 1,658 | 5,097,300 | 1,658 |
| 2021-06-25 | 1,677.5 | 1,692.5 | 1,663 | 1,678 | 5,505,900 | 1,678 |
| 2021-06-24 | 1,669.5 | 1,681.5 | 1,660 | 1,667.5 | 5,669,600 | 1,667.50 |
| 2021-06-23 | 1,717 | 1,726 | 1,709.5 | 1,709.5 | 2,805,600 | 1,709.50 |
| 2021-06-22 | 1,691 | 1,727.5 | 1,691 | 1,720 | 4,850,500 | 1,720 |
| 2021-06-21 | 1,674.5 | 1,675.5 | 1,626.5 | 1,641.5 | 6,646,500 | 1,641.50 |
| 2021-06-18 | 1,720 | 1,735.5 | 1,712.5 | 1,714.5 | 5,882,600 | 1,714.50 |
| 2021-06-17 | 1,736 | 1,743.5 | 1,717.5 | 1,719.5 | 3,853,600 | 1,719.50 |
| 2021-06-16 | 1,742 | 1,763 | 1,736.5 | 1,747 | 3,149,500 | 1,747 |
| 2021-06-15 | 1,728.5 | 1,755.5 | 1,723 | 1,739 | 4,360,600 | 1,739 |
| 2021-06-14 | 1,748.5 | 1,756.5 | 1,725.5 | 1,734 | 3,545,100 | 1,734 |
| 2021-06-11 | 1,741 | 1,770.5 | 1,734.5 | 1,741.5 | 6,044,100 | 1,741.50 |
| 2021-06-10 | 1,770 | 1,771 | 1,745 | 1,747.5 | 5,683,200 | 1,747.50 |
| 2021-06-09 | 1,815 | 1,815.5 | 1,775 | 1,779.5 | 2,572,700 | 1,779.50 |
| 2021-06-08 | 1,813 | 1,816 | 1,791.5 | 1,800 | 3,359,400 | 1,800 |
| 2021-06-07 | 1,817 | 1,817 | 1,792.5 | 1,809.5 | 4,202,000 | 1,809.50 |
| 2021-06-04 | 1,791 | 1,812 | 1,783 | 1,802 | 3,490,200 | 1,802 |
| 2021-06-03 | 1,755.5 | 1,812 | 1,741.5 | 1,793 | 7,094,900 | 1,793 |
| 2021-06-02 | 1,730.5 | 1,754.5 | 1,718 | 1,742 | 6,032,000 | 1,742 |
| 2021-06-01 | 1,692.5 | 1,699 | 1,668 | 1,690.5 | 2,319,900 | 1,690.50 |
| 2021-05-31 | 1,711 | 1,711 | 1,685 | 1,692 | 2,972,700 | 1,692 |
| 2021-05-28 | 1,727.5 | 1,738 | 1,716.5 | 1,721.5 | 3,390,100 | 1,721.50 |
| 2021-05-27 | 1,689.5 | 1,707.5 | 1,687 | 1,707 | 8,660,400 | 1,707 |
| 2021-05-26 | 1,675 | 1,693.5 | 1,669.5 | 1,690 | 3,156,700 | 1,690 |
| 2021-05-25 | 1,697.5 | 1,700 | 1,682.5 | 1,693 | 3,443,300 | 1,693 |
| 2021-05-24 | 1,683 | 1,714.5 | 1,680 | 1,690 | 2,392,500 | 1,690 |
| 2021-05-21 | 1,673.5 | 1,683.5 | 1,663.5 | 1,677 | 2,768,300 | 1,677 |
| 2021-05-20 | 1,654.5 | 1,683.5 | 1,652.5 | 1,673 | 3,095,500 | 1,673 |
| 2021-05-19 | 1,648 | 1,673.5 | 1,642 | 1,654 | 3,933,300 | 1,654 |
| 2021-05-18 | 1,648 | 1,669.5 | 1,639.5 | 1,663 | 3,327,200 | 1,663 |
| 2021-05-17 | 1,631 | 1,656 | 1,627.5 | 1,639 | 3,096,400 | 1,639 |
| 2021-05-14 | 1,642 | 1,643 | 1,617.5 | 1,628.5 | 3,795,600 | 1,628.50 |
| 2021-05-13 | 1,625 | 1,644.5 | 1,613.5 | 1,620.5 | 3,314,400 | 1,620.50 |
| 2021-05-12 | 1,685 | 1,693.5 | 1,634.5 | 1,647 | 3,911,500 | 1,647 |
| 2021-05-11 | 1,709 | 1,719.5 | 1,673 | 1,683.5 | 4,483,000 | 1,683.50 |
| 2021-05-10 | 1,690.5 | 1,716.5 | 1,687 | 1,696 | 3,197,300 | 1,696 |
| 2021-05-07 | 1,675 | 1,686.5 | 1,666 | 1,674 | 3,058,300 | 1,674 |
| 2021-05-06 | 1,701.5 | 1,704.5 | 1,666.5 | 1,666.5 | 5,144,700 | 1,666.50 |
| 2021-04-30 | 1,688 | 1,703 | 1,660.5 | 1,682 | 6,519,200 | 1,682 |
| 2021-04-28 | 1,606.5 | 1,662.5 | 1,594 | 1,626 | 7,432,700 | 1,626 |
| 2021-04-27 | 1,633 | 1,639 | 1,605.5 | 1,611 | 3,683,100 | 1,611 |
| 2021-04-26 | 1,646 | 1,655.5 | 1,617 | 1,633.5 | 2,553,600 | 1,633.50 |
| 2021-04-23 | 1,640 | 1,654.5 | 1,628.5 | 1,643 | 2,695,200 | 1,643 |
| 2021-04-22 | 1,638 | 1,659 | 1,623.5 | 1,655.5 | 3,876,300 | 1,655.50 |
| 2021-04-21 | 1,634 | 1,639 | 1,592 | 1,598 | 4,441,000 | 1,598 |
| 2021-04-20 | 1,674.5 | 1,674.5 | 1,644.5 | 1,661 | 3,534,300 | 1,661 |
| 2021-04-19 | 1,689 | 1,691.5 | 1,678.5 | 1,679 | 1,944,200 | 1,679 |
| 2021-04-16 | 1,665.5 | 1,684 | 1,659 | 1,679.5 | 2,562,400 | 1,679.50 |
| 2021-04-15 | 1,662.5 | 1,674 | 1,656.5 | 1,663.5 | 2,173,100 | 1,663.50 |
| 2021-04-14 | 1,674.5 | 1,675.5 | 1,657 | 1,658 | 2,612,000 | 1,658 |
| 2021-04-13 | 1,666 | 1,695 | 1,661.5 | 1,678.5 | 2,725,000 | 1,678.50 |
| 2021-04-12 | 1,683.5 | 1,689 | 1,658 | 1,665.5 | 2,304,200 | 1,665.50 |
| 2021-04-09 | 1,655.5 | 1,675.5 | 1,645.5 | 1,664 | 3,732,900 | 1,664 |
| 2021-04-08 | 1,659.5 | 1,665 | 1,651 | 1,655 | 2,652,900 | 1,655 |
| 2021-04-07 | 1,682.5 | 1,683 | 1,656.5 | 1,670.5 | 3,068,300 | 1,670.50 |
| 2021-04-06 | 1,695 | 1,701 | 1,661 | 1,663.5 | 2,985,600 | 1,663.50 |
| 2021-04-05 | 1,703 | 1,715 | 1,689.5 | 1,695 | 2,117,600 | 1,695 |
| 2021-04-02 | 1,695.5 | 1,715 | 1,691.5 | 1,700 | 2,537,900 | 1,700 |
| 2021-04-01 | 1,718 | 1,720 | 1,674 | 1,677 | 3,415,900 | 1,677 |
| 2021-03-31 | 1,690.5 | 1,719 | 1,684.5 | 1,686.5 | 4,664,500 | 1,686.50 |
| 2021-03-30 | 1,729.5 | 1,729.5 | 1,696.5 | 1,718.5 | 3,988,800 | 1,718.50 |
| 2021-03-29 | 1,737 | 1,756.5 | 1,719 | 1,747.5 | 6,028,600 | 1,747.50 |
| 2021-03-26 | 1,722.5 | 1,743 | 1,716 | 1,718 | 6,239,300 | 1,718 |
| 2021-03-25 | 1,691.5 | 1,710 | 1,689 | 1,702.5 | 4,644,000 | 1,702.50 |
| 2021-03-24 | 1,690 | 1,705 | 1,673.5 | 1,674 | 4,032,300 | 1,674 |
| 2021-03-23 | 1,762 | 1,762.5 | 1,709 | 1,711 | 4,304,100 | 1,711 |
| 2021-03-22 | 1,745 | 1,750 | 1,720.5 | 1,739.5 | 5,335,500 | 1,739.50 |
| 2021-03-19 | 1,744 | 1,785.5 | 1,732.5 | 1,775.5 | 7,368,500 | 1,775.50 |
| 2021-03-18 | 1,746 | 1,772 | 1,739 | 1,770.5 | 5,270,500 | 1,770.50 |
| 2021-03-17 | 1,727.5 | 1,735.5 | 1,715 | 1,726 | 3,963,700 | 1,726 |
| 2021-03-16 | 1,747.5 | 1,752 | 1,735 | 1,744.5 | 3,799,800 | 1,744.50 |
| 2021-03-15 | 1,745 | 1,759.5 | 1,728 | 1,746.5 | 4,894,000 | 1,746.50 |
| 2021-03-12 | 1,744 | 1,745 | 1,703 | 1,738 | 7,101,100 | 1,738 |
| 2021-03-11 | 1,689.5 | 1,710 | 1,679.5 | 1,710 | 4,694,300 | 1,710 |
| 2021-03-10 | 1,667 | 1,669.5 | 1,648.5 | 1,666 | 4,179,200 | 1,666 |
| 2021-03-09 | 1,686 | 1,691 | 1,655 | 1,672 | 5,558,700 | 1,672 |
| 2021-03-08 | 1,662 | 1,675 | 1,636 | 1,646 | 4,045,200 | 1,646 |
| 2021-03-05 | 1,630 | 1,638 | 1,603 | 1,637 | 5,052,000 | 1,637 |
| 2021-03-04 | 1,611 | 1,636 | 1,604.5 | 1,626.5 | 4,803,700 | 1,626.50 |
| 2021-03-03 | 1,610 | 1,623 | 1,602 | 1,611.5 | 3,764,300 | 1,611.50 |
| 2021-03-02 | 1,639 | 1,639 | 1,591.5 | 1,615 | 3,816,100 | 1,615 |
| 2021-03-01 | 1,602 | 1,632 | 1,598.5 | 1,615 | 3,768,300 | 1,615 |
| 2021-02-26 | 1,602 | 1,607 | 1,566.5 | 1,568.5 | 5,494,500 | 1,568.50 |
| 2021-02-25 | 1,619.5 | 1,631 | 1,595 | 1,622 | 4,885,200 | 1,622 |
| 2021-02-24 | 1,617.5 | 1,618.5 | 1,566.5 | 1,581.5 | 6,126,400 | 1,581.50 |
| 2021-02-22 | 1,626 | 1,632.5 | 1,601.5 | 1,601.5 | 3,584,100 | 1,601.50 |
| 2021-02-19 | 1,624.5 | 1,635.5 | 1,598 | 1,603 | 4,177,600 | 1,603 |
| 2021-02-18 | 1,685 | 1,687 | 1,624.5 | 1,626 | 5,271,500 | 1,626 |
| 2021-02-17 | 1,691 | 1,703.5 | 1,686 | 1,691.5 | 2,791,900 | 1,691.50 |
| 2021-02-16 | 1,712 | 1,715 | 1,687 | 1,691.5 | 4,012,000 | 1,691.50 |
| 2021-02-15 | 1,713 | 1,734 | 1,703.5 | 1,710 | 1,862,400 | 1,710 |
| 2021-02-12 | 1,703 | 1,706.5 | 1,689 | 1,698.5 | 3,082,500 | 1,698.50 |
| 2021-02-10 | 1,725.5 | 1,727 | 1,706.5 | 1,708 | 2,639,500 | 1,708 |
| 2021-02-09 | 1,726.5 | 1,731.5 | 1,704 | 1,727.5 | 4,386,400 | 1,727.50 |
| 2021-02-08 | 1,670 | 1,725.5 | 1,669 | 1,724.5 | 5,990,000 | 1,724.50 |
| 2021-02-05 | 1,670.5 | 1,679.5 | 1,646.5 | 1,658 | 4,156,900 | 1,658 |
| 2021-02-04 | 1,651 | 1,678 | 1,640 | 1,670 | 4,209,000 | 1,670 |
| 2021-02-03 | 1,679 | 1,699 | 1,629 | 1,653 | 6,336,700 | 1,653 |
| 2021-02-02 | 1,633 | 1,673.5 | 1,623.5 | 1,634 | 8,560,400 | 1,634 |
| 2021-02-01 | 1,601.5 | 1,631.5 | 1,597.5 | 1,622 | 4,079,500 | 1,622 |
| 2021-01-29 | 1,619 | 1,629.5 | 1,592.5 | 1,594.5 | 4,154,500 | 1,594.50 |
| 2021-01-28 | 1,602 | 1,622.5 | 1,598 | 1,617.5 | 6,699,900 | 1,617.50 |
| 2021-01-27 | 1,650 | 1,668 | 1,640 | 1,650 | 5,415,700 | 1,650 |
| 2021-01-26 | 1,656 | 1,665 | 1,629 | 1,635.5 | 4,227,000 | 1,635.50 |
| 2021-01-25 | 1,649 | 1,672.5 | 1,637.5 | 1,670 | 4,401,800 | 1,670 |
| 2021-01-22 | 1,640.5 | 1,644 | 1,627.5 | 1,633.5 | 3,716,600 | 1,633.50 |
| 2021-01-21 | 1,672 | 1,681.5 | 1,644 | 1,652.5 | 3,667,800 | 1,652.50 |
| 2021-01-20 | 1,655 | 1,674.5 | 1,632.5 | 1,668.5 | 4,390,600 | 1,668.50 |
| 2021-01-19 | 1,634 | 1,654 | 1,629.5 | 1,635.5 | 3,639,000 | 1,635.50 |
| 2021-01-18 | 1,640 | 1,642.5 | 1,619 | 1,622.5 | 2,049,000 | 1,622.50 |
| 2021-01-15 | 1,679 | 1,690.5 | 1,640 | 1,640 | 4,054,100 | 1,640 |
| 2021-01-14 | 1,655.5 | 1,693.5 | 1,651.5 | 1,682 | 4,196,500 | 1,682 |
| 2021-01-13 | 1,642 | 1,665 | 1,637.5 | 1,663 | 4,147,700 | 1,663 |
| 2021-01-12 | 1,629.5 | 1,641.5 | 1,618.5 | 1,637.5 | 3,161,800 | 1,637.50 |
| 2021-01-08 | 1,621 | 1,639 | 1,616.5 | 1,639 | 4,130,700 | 1,639 |
| 2021-01-07 | 1,606 | 1,643 | 1,597 | 1,625 | 5,806,700 | 1,625 |
| 2021-01-06 | 1,558.5 | 1,571.5 | 1,553 | 1,566.5 | 2,732,300 | 1,566.50 |
| 2021-01-05 | 1,540.5 | 1,572 | 1,533 | 1,571.5 | 4,145,800 | 1,571.50 |
| 2021-01-04 | 1,563 | 1,569.5 | 1,519 | 1,541 | 3,182,800 | 1,541 |
分割・併合履歴 ： なし