7011 三菱重工業(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 | 2,649.5 | 2,672 | 2,631 | 2,659 | 860,300 | 265.90 |
| 2021-12-29 | 2,646 | 2,669.5 | 2,640 | 2,659.5 | 1,137,900 | 265.95 |
| 2021-12-28 | 2,664 | 2,669 | 2,622.5 | 2,638 | 1,327,200 | 263.80 |
| 2021-12-27 | 2,660 | 2,669 | 2,625.5 | 2,641.5 | 941,200 | 264.15 |
| 2021-12-24 | 2,697 | 2,697 | 2,657.5 | 2,664 | 789,700 | 266.40 |
| 2021-12-23 | 2,647 | 2,679.5 | 2,646.5 | 2,670.5 | 1,257,900 | 267.05 |
| 2021-12-22 | 2,645.5 | 2,659 | 2,622 | 2,632 | 1,288,200 | 263.20 |
| 2021-12-21 | 2,610 | 2,648.5 | 2,605.5 | 2,627 | 1,748,900 | 262.70 |
| 2021-12-20 | 2,614 | 2,629 | 2,585.5 | 2,587 | 1,409,200 | 258.70 |
| 2021-12-17 | 2,656 | 2,672 | 2,635.5 | 2,651 | 1,787,500 | 265.10 |
| 2021-12-16 | 2,632 | 2,654 | 2,628.5 | 2,643 | 1,342,400 | 264.30 |
| 2021-12-15 | 2,618 | 2,643.5 | 2,611.5 | 2,626.5 | 1,183,000 | 262.65 |
| 2021-12-14 | 2,612.5 | 2,625 | 2,598 | 2,611.5 | 1,469,200 | 261.15 |
| 2021-12-13 | 2,656.5 | 2,662.5 | 2,617.5 | 2,633 | 1,548,600 | 263.30 |
| 2021-12-10 | 2,679 | 2,686.5 | 2,651 | 2,653.5 | 1,217,200 | 265.35 |
| 2021-12-09 | 2,710.5 | 2,718 | 2,684 | 2,695 | 1,168,400 | 269.50 |
| 2021-12-08 | 2,704 | 2,724 | 2,692.5 | 2,715 | 1,091,500 | 271.50 |
| 2021-12-07 | 2,681 | 2,718 | 2,664 | 2,711.5 | 1,936,100 | 271.15 |
| 2021-12-06 | 2,664 | 2,677.5 | 2,608.5 | 2,636 | 1,864,400 | 263.60 |
| 2021-12-03 | 2,554 | 2,619.5 | 2,551 | 2,619 | 2,464,400 | 261.90 |
| 2021-12-02 | 2,536.5 | 2,554 | 2,511.5 | 2,548.5 | 2,155,900 | 254.85 |
| 2021-12-01 | 2,560.5 | 2,580 | 2,537 | 2,567.5 | 2,223,700 | 256.75 |
| 2021-11-30 | 2,677 | 2,688.5 | 2,560 | 2,561 | 4,146,100 | 256.10 |
| 2021-11-29 | 2,695 | 2,697 | 2,643 | 2,645 | 2,530,300 | 264.50 |
| 2021-11-26 | 2,826 | 2,834 | 2,735 | 2,750 | 2,194,200 | 275 |
| 2021-11-25 | 2,820 | 2,834 | 2,815 | 2,830 | 916,300 | 283 |
| 2021-11-24 | 2,849 | 2,878.5 | 2,821 | 2,826.5 | 1,592,300 | 282.65 |
| 2021-11-22 | 2,820.5 | 2,833 | 2,798.5 | 2,831.5 | 1,309,500 | 283.15 |
| 2021-11-19 | 2,850 | 2,856.5 | 2,817.5 | 2,848.5 | 1,462,700 | 284.85 |
| 2021-11-18 | 2,816 | 2,863.5 | 2,815.5 | 2,851.5 | 1,612,400 | 285.15 |
| 2021-11-17 | 2,831.5 | 2,842 | 2,816 | 2,819 | 1,361,000 | 281.90 |
| 2021-11-16 | 2,827 | 2,857.5 | 2,822 | 2,834.5 | 1,145,500 | 283.45 |
| 2021-11-15 | 2,850 | 2,856.5 | 2,827.5 | 2,833.5 | 1,250,300 | 283.35 |
| 2021-11-12 | 2,815 | 2,864.5 | 2,814.5 | 2,846 | 1,080,400 | 284.60 |
| 2021-11-11 | 2,842.5 | 2,856 | 2,817 | 2,817.5 | 1,099,100 | 281.75 |
| 2021-11-10 | 2,867 | 2,875 | 2,823 | 2,829 | 1,513,300 | 282.90 |
| 2021-11-09 | 2,928 | 2,935 | 2,865 | 2,865.5 | 1,642,000 | 286.55 |
| 2021-11-08 | 2,871.5 | 2,926.5 | 2,871.5 | 2,919.5 | 1,639,700 | 291.95 |
| 2021-11-05 | 2,905 | 2,909.5 | 2,860.5 | 2,864 | 1,655,600 | 286.40 |
| 2021-11-04 | 2,919 | 2,924.5 | 2,901.5 | 2,922 | 1,535,900 | 292.20 |
| 2021-11-02 | 2,947.5 | 2,960 | 2,893 | 2,904.5 | 2,074,400 | 290.45 |
| 2021-11-01 | 2,959 | 2,960 | 2,907 | 2,945.5 | 2,244,500 | 294.55 |
| 2021-10-29 | 3,031 | 3,070 | 2,901 | 2,909 | 3,599,500 | 290.90 |
| 2021-10-28 | 2,987 | 3,024 | 2,975 | 3,009 | 1,489,000 | 300.90 |
| 2021-10-27 | 3,044 | 3,044 | 2,982.5 | 3,015 | 1,488,100 | 301.50 |
| 2021-10-26 | 3,016 | 3,034 | 2,990.5 | 3,020 | 1,322,100 | 302 |
| 2021-10-25 | 2,993.5 | 3,016 | 2,970.5 | 2,993.5 | 1,420,800 | 299.35 |
| 2021-10-22 | 2,996.5 | 3,014 | 2,967 | 2,982 | 1,935,600 | 298.20 |
| 2021-10-21 | 3,094 | 3,112 | 3,030 | 3,034 | 1,421,200 | 303.40 |
| 2021-10-20 | 3,116 | 3,119 | 3,050 | 3,061 | 1,423,100 | 306.10 |
| 2021-10-19 | 3,105 | 3,120 | 3,078 | 3,097 | 1,198,800 | 309.70 |
| 2021-10-18 | 3,091 | 3,109 | 3,071 | 3,102 | 1,150,500 | 310.20 |
| 2021-10-15 | 3,060 | 3,078 | 3,048 | 3,072 | 1,225,900 | 307.20 |
| 2021-10-14 | 3,007 | 3,020 | 2,971 | 3,009 | 1,370,100 | 300.90 |
| 2021-10-13 | 3,009 | 3,059 | 2,995 | 3,020 | 1,373,500 | 302 |
| 2021-10-12 | 2,990 | 3,010 | 2,984.5 | 3,010 | 1,072,700 | 301 |
| 2021-10-11 | 2,961 | 2,999 | 2,956 | 2,991.5 | 989,000 | 299.15 |
| 2021-10-08 | 2,965 | 2,993.5 | 2,942.5 | 2,947 | 1,424,100 | 294.70 |
| 2021-10-07 | 2,929 | 2,967 | 2,913 | 2,932.5 | 1,721,700 | 293.25 |
| 2021-10-06 | 2,951.5 | 3,007 | 2,936 | 2,978 | 1,801,200 | 297.80 |
| 2021-10-05 | 2,955.5 | 2,965 | 2,916 | 2,934.5 | 1,747,700 | 293.45 |
| 2021-10-04 | 2,978.5 | 2,987.5 | 2,936.5 | 2,965.5 | 1,713,400 | 296.55 |
| 2021-10-01 | 2,960.5 | 2,988 | 2,916 | 2,928.5 | 2,246,700 | 292.85 |
| 2021-09-30 | 3,056 | 3,060 | 3,019 | 3,024 | 1,570,500 | 302.40 |
| 2021-09-29 | 3,024 | 3,070 | 3,010 | 3,044 | 2,099,600 | 304.40 |
| 2021-09-28 | 3,028 | 3,075 | 3,018 | 3,075 | 1,875,900 | 307.50 |
| 2021-09-27 | 3,008 | 3,042 | 3,003 | 3,009 | 2,125,400 | 300.90 |
| 2021-09-24 | 2,995 | 3,026 | 2,986 | 3,019 | 2,145,700 | 301.90 |
| 2021-09-22 | 2,964 | 2,972 | 2,941 | 2,952.5 | 1,660,400 | 295.25 |
| 2021-09-21 | 2,990 | 3,007 | 2,964.5 | 2,993 | 1,750,800 | 299.30 |
| 2021-09-17 | 3,072 | 3,084 | 3,038 | 3,047 | 2,409,400 | 304.70 |
| 2021-09-16 | 3,080 | 3,093 | 3,028 | 3,053 | 1,482,400 | 305.30 |
| 2021-09-15 | 3,080 | 3,084 | 3,042 | 3,055 | 1,878,100 | 305.50 |
| 2021-09-14 | 3,059 | 3,123 | 3,053 | 3,121 | 1,981,100 | 312.10 |
| 2021-09-13 | 3,026 | 3,035 | 3,013 | 3,034 | 1,052,000 | 303.40 |
| 2021-09-10 | 2,995 | 3,041 | 2,994.5 | 3,034 | 1,510,200 | 303.40 |
| 2021-09-09 | 3,011 | 3,033 | 3,004 | 3,009 | 1,608,500 | 300.90 |
| 2021-09-08 | 3,040 | 3,050 | 3,012 | 3,050 | 1,411,500 | 305 |
| 2021-09-07 | 3,041 | 3,084 | 3,033 | 3,043 | 2,441,800 | 304.30 |
| 2021-09-06 | 3,039 | 3,039 | 2,980 | 2,999.5 | 1,728,100 | 299.95 |
| 2021-09-03 | 2,966 | 3,018 | 2,954 | 3,001 | 1,706,700 | 300.10 |
| 2021-09-02 | 2,953.5 | 2,962.5 | 2,921.5 | 2,938.5 | 1,147,500 | 293.85 |
| 2021-09-01 | 2,928.5 | 2,967 | 2,918 | 2,958.5 | 1,432,800 | 295.85 |
| 2021-08-31 | 2,903 | 2,920.5 | 2,886 | 2,909 | 1,555,800 | 290.90 |
| 2021-08-30 | 2,920 | 2,927.5 | 2,903 | 2,926 | 956,800 | 292.60 |
| 2021-08-27 | 2,876.5 | 2,893 | 2,846.5 | 2,885.5 | 1,170,600 | 288.55 |
| 2021-08-26 | 2,895.5 | 2,898.5 | 2,871 | 2,888.5 | 941,600 | 288.85 |
| 2021-08-25 | 2,911 | 2,929 | 2,893.5 | 2,903 | 832,800 | 290.30 |
| 2021-08-24 | 2,880 | 2,909.5 | 2,872.5 | 2,887 | 1,300,600 | 288.70 |
| 2021-08-23 | 2,825 | 2,854.5 | 2,821.5 | 2,838 | 1,457,900 | 283.80 |
| 2021-08-20 | 2,848.5 | 2,859 | 2,810 | 2,812 | 1,752,700 | 281.20 |
| 2021-08-19 | 2,865 | 2,887 | 2,852 | 2,853.5 | 1,343,700 | 285.35 |
| 2021-08-18 | 2,907 | 2,920.5 | 2,893 | 2,900 | 1,912,200 | 290 |
| 2021-08-17 | 2,933 | 2,939 | 2,907.5 | 2,907.5 | 2,184,600 | 290.75 |
| 2021-08-16 | 2,997 | 2,999 | 2,975 | 2,983 | 1,391,000 | 298.30 |
| 2021-08-13 | 3,030 | 3,047 | 3,003 | 3,018 | 1,748,700 | 301.80 |
| 2021-08-12 | 3,088 | 3,098 | 3,057 | 3,062 | 1,068,500 | 306.20 |
| 2021-08-11 | 3,056 | 3,067 | 3,036 | 3,050 | 1,272,600 | 305 |
| 2021-08-10 | 3,007 | 3,034 | 3,006 | 3,023 | 1,376,200 | 302.30 |
| 2021-08-06 | 2,957.5 | 3,005 | 2,951.5 | 3,003 | 1,115,100 | 300.30 |
| 2021-08-05 | 2,979.5 | 3,021 | 2,968 | 2,986.5 | 1,715,100 | 298.65 |
| 2021-08-04 | 3,010 | 3,026 | 3,000 | 3,000 | 1,826,900 | 300 |
| 2021-08-03 | 3,100 | 3,100 | 3,004 | 3,043 | 3,268,600 | 304.30 |
| 2021-08-02 | 3,177 | 3,249 | 3,140 | 3,162 | 2,242,100 | 316.20 |
| 2021-07-30 | 3,175 | 3,178 | 3,130 | 3,144 | 1,207,000 | 314.40 |
| 2021-07-29 | 3,153 | 3,179 | 3,152 | 3,169 | 798,000 | 316.90 |
| 2021-07-28 | 3,154 | 3,173 | 3,142 | 3,158 | 843,500 | 315.80 |
| 2021-07-27 | 3,166 | 3,187 | 3,155 | 3,169 | 1,346,900 | 316.90 |
| 2021-07-26 | 3,143 | 3,152 | 3,105 | 3,134 | 1,520,200 | 313.40 |
| 2021-07-21 | 3,132 | 3,139 | 3,058 | 3,073 | 1,436,600 | 307.30 |
| 2021-07-20 | 3,050 | 3,084 | 3,038 | 3,062 | 1,403,100 | 306.20 |
| 2021-07-19 | 3,119 | 3,124 | 3,077 | 3,092 | 1,163,300 | 309.20 |
| 2021-07-16 | 3,164 | 3,182 | 3,152 | 3,156 | 1,337,300 | 315.60 |
| 2021-07-15 | 3,213 | 3,213 | 3,168 | 3,173 | 1,290,200 | 317.30 |
| 2021-07-14 | 3,175 | 3,262 | 3,172 | 3,222 | 1,641,600 | 322.20 |
| 2021-07-13 | 3,256 | 3,296 | 3,245 | 3,294 | 943,200 | 329.40 |
| 2021-07-12 | 3,278 | 3,281 | 3,231 | 3,236 | 1,046,800 | 323.60 |
| 2021-07-09 | 3,174 | 3,195 | 3,130 | 3,186 | 2,013,000 | 318.60 |
| 2021-07-08 | 3,230 | 3,246 | 3,206 | 3,225 | 1,374,900 | 322.50 |
| 2021-07-07 | 3,237 | 3,254 | 3,206 | 3,221 | 1,686,100 | 322.10 |
| 2021-07-06 | 3,300 | 3,335 | 3,294 | 3,304 | 1,015,300 | 330.40 |
| 2021-07-05 | 3,288 | 3,314 | 3,277 | 3,286 | 740,300 | 328.60 |
| 2021-07-02 | 3,304 | 3,324 | 3,277 | 3,321 | 1,583,300 | 332.10 |
| 2021-07-01 | 3,322 | 3,347 | 3,283 | 3,293 | 1,477,500 | 329.30 |
| 2021-06-30 | 3,280 | 3,312 | 3,262 | 3,269 | 1,342,200 | 326.90 |
| 2021-06-29 | 3,369 | 3,369 | 3,275 | 3,279 | 2,125,600 | 327.90 |
| 2021-06-28 | 3,412 | 3,415 | 3,379 | 3,406 | 887,300 | 340.60 |
| 2021-06-25 | 3,385 | 3,416 | 3,385 | 3,396 | 1,184,500 | 339.60 |
| 2021-06-24 | 3,315 | 3,358 | 3,310 | 3,337 | 1,049,200 | 333.70 |
| 2021-06-23 | 3,352 | 3,361 | 3,327 | 3,332 | 834,700 | 333.20 |
| 2021-06-22 | 3,356 | 3,375 | 3,342 | 3,357 | 1,404,600 | 335.70 |
| 2021-06-21 | 3,260 | 3,260 | 3,214 | 3,229 | 1,736,700 | 322.90 |
| 2021-06-18 | 3,362 | 3,371 | 3,304 | 3,307 | 1,993,500 | 330.70 |
| 2021-06-17 | 3,352 | 3,447 | 3,336 | 3,429 | 2,207,100 | 342.90 |
| 2021-06-16 | 3,399 | 3,409 | 3,355 | 3,358 | 1,337,000 | 335.80 |
| 2021-06-15 | 3,399 | 3,428 | 3,374 | 3,383 | 1,131,900 | 338.30 |
| 2021-06-14 | 3,420 | 3,430 | 3,398 | 3,415 | 746,200 | 341.50 |
| 2021-06-11 | 3,430 | 3,434 | 3,366 | 3,394 | 1,786,000 | 339.40 |
| 2021-06-10 | 3,485 | 3,485 | 3,431 | 3,438 | 1,343,300 | 343.80 |
| 2021-06-09 | 3,497 | 3,522 | 3,473 | 3,486 | 897,100 | 348.60 |
| 2021-06-08 | 3,498 | 3,521 | 3,487 | 3,490 | 1,152,400 | 349 |
| 2021-06-07 | 3,531 | 3,545 | 3,496 | 3,535 | 1,428,600 | 353.50 |
| 2021-06-04 | 3,491 | 3,569 | 3,471 | 3,566 | 1,850,400 | 356.60 |
| 2021-06-03 | 3,477 | 3,539 | 3,466 | 3,493 | 1,117,400 | 349.30 |
| 2021-06-02 | 3,429 | 3,514 | 3,426 | 3,503 | 1,512,400 | 350.30 |
| 2021-06-01 | 3,378 | 3,426 | 3,361 | 3,426 | 1,847,600 | 342.60 |
| 2021-05-31 | 3,350 | 3,360 | 3,287 | 3,315 | 1,452,200 | 331.50 |
| 2021-05-28 | 3,284 | 3,419 | 3,284 | 3,393 | 2,741,400 | 339.30 |
| 2021-05-27 | 3,238 | 3,251 | 3,201 | 3,216 | 2,232,400 | 321.60 |
| 2021-05-26 | 3,260 | 3,284 | 3,238 | 3,264 | 1,427,400 | 326.40 |
| 2021-05-25 | 3,344 | 3,348 | 3,283 | 3,290 | 1,009,800 | 329 |
| 2021-05-24 | 3,344 | 3,381 | 3,344 | 3,346 | 881,500 | 334.60 |
| 2021-05-21 | 3,340 | 3,344 | 3,302 | 3,338 | 1,466,900 | 333.80 |
| 2021-05-20 | 3,260 | 3,316 | 3,234 | 3,290 | 1,195,500 | 329 |
| 2021-05-19 | 3,260 | 3,297 | 3,247 | 3,272 | 1,156,700 | 327.20 |
| 2021-05-18 | 3,263 | 3,308 | 3,245 | 3,287 | 1,172,200 | 328.70 |
| 2021-05-17 | 3,279 | 3,285 | 3,200 | 3,229 | 884,100 | 322.90 |
| 2021-05-14 | 3,251 | 3,273 | 3,225 | 3,230 | 1,175,800 | 323 |
| 2021-05-13 | 3,289 | 3,303 | 3,198 | 3,202 | 1,700,200 | 320.20 |
| 2021-05-12 | 3,385 | 3,395 | 3,258 | 3,310 | 2,118,300 | 331 |
| 2021-05-11 | 3,491 | 3,520 | 3,415 | 3,443 | 1,985,900 | 344.30 |
| 2021-05-10 | 3,349 | 3,510 | 3,347 | 3,502 | 3,142,100 | 350.20 |
| 2021-05-07 | 3,332 | 3,342 | 3,303 | 3,342 | 787,600 | 334.20 |
| 2021-05-06 | 3,296 | 3,326 | 3,270 | 3,301 | 1,239,800 | 330.10 |
| 2021-04-30 | 3,251 | 3,273 | 3,232 | 3,247 | 1,028,600 | 324.70 |
| 2021-04-28 | 3,238 | 3,260 | 3,229 | 3,250 | 752,400 | 325 |
| 2021-04-27 | 3,220 | 3,265 | 3,207 | 3,247 | 1,064,300 | 324.70 |
| 2021-04-26 | 3,211 | 3,230 | 3,196 | 3,225 | 760,400 | 322.50 |
| 2021-04-23 | 3,174 | 3,204 | 3,155 | 3,198 | 902,600 | 319.80 |
| 2021-04-22 | 3,205 | 3,242 | 3,174 | 3,215 | 856,800 | 321.50 |
| 2021-04-21 | 3,175 | 3,187 | 3,130 | 3,164 | 1,666,300 | 316.40 |
| 2021-04-20 | 3,310 | 3,310 | 3,246 | 3,271 | 1,391,600 | 327.10 |
| 2021-04-19 | 3,374 | 3,375 | 3,328 | 3,337 | 763,100 | 333.70 |
| 2021-04-16 | 3,382 | 3,397 | 3,351 | 3,367 | 754,800 | 336.70 |
| 2021-04-15 | 3,347 | 3,405 | 3,347 | 3,390 | 1,048,500 | 339 |
| 2021-04-14 | 3,346 | 3,350 | 3,308 | 3,316 | 1,014,300 | 331.60 |
| 2021-04-13 | 3,380 | 3,411 | 3,356 | 3,386 | 1,041,900 | 338.60 |
| 2021-04-12 | 3,361 | 3,420 | 3,360 | 3,362 | 760,700 | 336.20 |
| 2021-04-09 | 3,400 | 3,422 | 3,356 | 3,360 | 971,500 | 336 |
| 2021-04-08 | 3,379 | 3,387 | 3,334 | 3,380 | 1,091,100 | 338 |
| 2021-04-07 | 3,365 | 3,378 | 3,326 | 3,378 | 1,263,400 | 337.80 |
| 2021-04-06 | 3,398 | 3,400 | 3,330 | 3,351 | 973,100 | 335.10 |
| 2021-04-05 | 3,401 | 3,427 | 3,354 | 3,400 | 858,100 | 340 |
| 2021-04-02 | 3,407 | 3,430 | 3,373 | 3,386 | 645,300 | 338.60 |
| 2021-04-01 | 3,471 | 3,488 | 3,363 | 3,380 | 1,363,400 | 338 |
| 2021-03-31 | 3,501 | 3,503 | 3,446 | 3,449 | 1,203,200 | 344.90 |
| 2021-03-30 | 3,436 | 3,529 | 3,430 | 3,522 | 1,202,700 | 352.20 |
| 2021-03-29 | 3,575 | 3,590 | 3,477 | 3,511 | 1,632,100 | 351.10 |
| 2021-03-26 | 3,545 | 3,594 | 3,519 | 3,537 | 1,798,200 | 353.70 |
| 2021-03-25 | 3,445 | 3,528 | 3,440 | 3,460 | 1,541,800 | 346 |
| 2021-03-24 | 3,480 | 3,520 | 3,388 | 3,427 | 2,040,600 | 342.70 |
| 2021-03-23 | 3,612 | 3,621 | 3,525 | 3,527 | 1,668,800 | 352.70 |
| 2021-03-22 | 3,648 | 3,669 | 3,574 | 3,593 | 2,293,100 | 359.30 |
| 2021-03-19 | 3,550 | 3,671 | 3,541 | 3,648 | 3,221,700 | 364.80 |
| 2021-03-18 | 3,537 | 3,566 | 3,491 | 3,528 | 1,502,000 | 352.80 |
| 2021-03-17 | 3,524 | 3,540 | 3,484 | 3,517 | 1,370,100 | 351.70 |
| 2021-03-16 | 3,524 | 3,575 | 3,505 | 3,532 | 2,121,700 | 353.20 |
| 2021-03-15 | 3,435 | 3,524 | 3,435 | 3,494 | 2,230,900 | 349.40 |
| 2021-03-12 | 3,300 | 3,405 | 3,287 | 3,401 | 2,513,900 | 340.10 |
| 2021-03-11 | 3,342 | 3,384 | 3,307 | 3,318 | 2,461,800 | 331.80 |
| 2021-03-10 | 3,326 | 3,334 | 3,277 | 3,309 | 1,868,400 | 330.90 |
| 2021-03-09 | 3,271 | 3,356 | 3,257 | 3,356 | 2,365,900 | 335.60 |
| 2021-03-08 | 3,290 | 3,290 | 3,215 | 3,228 | 1,814,800 | 322.80 |
| 2021-03-05 | 3,240 | 3,266 | 3,187 | 3,266 | 1,701,100 | 326.60 |
| 2021-03-04 | 3,254 | 3,273 | 3,187 | 3,216 | 1,677,300 | 321.60 |
| 2021-03-03 | 3,154 | 3,275 | 3,131 | 3,275 | 2,770,300 | 327.50 |
| 2021-03-02 | 3,117 | 3,169 | 3,102 | 3,129 | 1,515,700 | 312.90 |
| 2021-03-01 | 3,089 | 3,104 | 3,061 | 3,104 | 1,195,500 | 310.40 |
| 2021-02-26 | 3,114 | 3,127 | 3,062 | 3,068 | 1,517,300 | 306.80 |
| 2021-02-25 | 3,157 | 3,199 | 3,145 | 3,146 | 1,504,600 | 314.60 |
| 2021-02-24 | 3,103 | 3,144 | 3,080 | 3,101 | 1,696,900 | 310.10 |
| 2021-02-22 | 3,110 | 3,118 | 3,033 | 3,055 | 1,672,600 | 305.50 |
| 2021-02-19 | 3,079 | 3,095 | 3,031 | 3,050 | 1,073,000 | 305 |
| 2021-02-18 | 3,180 | 3,184 | 3,067 | 3,077 | 1,713,700 | 307.70 |
| 2021-02-17 | 3,107 | 3,176 | 3,084 | 3,174 | 1,960,300 | 317.40 |
| 2021-02-16 | 3,058 | 3,116 | 3,026 | 3,105 | 1,502,000 | 310.50 |
| 2021-02-15 | 3,070 | 3,095 | 3,038 | 3,043 | 1,333,600 | 304.30 |
| 2021-02-12 | 3,050 | 3,050 | 3,005 | 3,026 | 1,666,700 | 302.60 |
| 2021-02-10 | 3,098 | 3,130 | 3,080 | 3,080 | 1,260,900 | 308 |
| 2021-02-09 | 3,180 | 3,196 | 3,100 | 3,120 | 1,355,000 | 312 |
| 2021-02-08 | 3,108 | 3,183 | 3,095 | 3,178 | 1,869,100 | 317.80 |
| 2021-02-05 | 3,076 | 3,125 | 3,060 | 3,085 | 2,630,900 | 308.50 |
| 2021-02-04 | 3,165 | 3,242 | 3,132 | 3,204 | 2,234,800 | 320.40 |
| 2021-02-03 | 3,136 | 3,137 | 3,089 | 3,126 | 1,273,700 | 312.60 |
| 2021-02-02 | 3,065 | 3,082 | 3,045 | 3,067 | 865,200 | 306.70 |
| 2021-02-01 | 2,997.5 | 3,061 | 2,995 | 3,045 | 1,127,500 | 304.50 |
| 2021-01-29 | 3,075 | 3,087 | 2,996 | 2,998 | 2,410,300 | 299.80 |
| 2021-01-28 | 3,025 | 3,113 | 3,015 | 3,086 | 3,208,300 | 308.60 |
| 2021-01-27 | 3,123 | 3,148 | 3,111 | 3,129 | 1,053,500 | 312.90 |
| 2021-01-26 | 3,145 | 3,164 | 3,088 | 3,111 | 1,260,800 | 311.10 |
| 2021-01-25 | 3,131 | 3,174 | 3,131 | 3,158 | 1,173,100 | 315.80 |
| 2021-01-22 | 3,121 | 3,128 | 3,085 | 3,126 | 1,900,700 | 312.60 |
| 2021-01-21 | 3,212 | 3,232 | 3,170 | 3,191 | 1,377,100 | 319.10 |
| 2021-01-20 | 3,153 | 3,194 | 3,138 | 3,189 | 1,748,700 | 318.90 |
| 2021-01-19 | 3,226 | 3,247 | 3,196 | 3,215 | 1,282,500 | 321.50 |
| 2021-01-18 | 3,205 | 3,252 | 3,175 | 3,245 | 1,394,900 | 324.50 |
| 2021-01-15 | 3,261 | 3,290 | 3,205 | 3,218 | 2,337,900 | 321.80 |
| 2021-01-14 | 3,321 | 3,349 | 3,309 | 3,331 | 1,649,700 | 333.10 |
| 2021-01-13 | 3,255 | 3,342 | 3,253 | 3,337 | 1,541,800 | 333.70 |
| 2021-01-12 | 3,280 | 3,320 | 3,254 | 3,310 | 1,396,700 | 331 |
| 2021-01-08 | 3,299 | 3,309 | 3,268 | 3,287 | 1,960,700 | 328.70 |
| 2021-01-07 | 3,218 | 3,314 | 3,218 | 3,275 | 3,045,500 | 327.50 |
| 2021-01-06 | 3,110 | 3,164 | 3,093 | 3,153 | 1,471,900 | 315.30 |
| 2021-01-05 | 3,135 | 3,177 | 3,110 | 3,117 | 1,666,400 | 311.70 |
| 2021-01-04 | 3,195 | 3,195 | 3,091 | 3,177 | 1,946,000 | 317.70 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
