7201 日産自動車(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 | 553 | 558.6 | 547.5 | 555.8 | 9,762,400 | 555.80 |
| 2021-12-29 | 554.8 | 559.1 | 552 | 558.1 | 8,450,500 | 558.10 |
| 2021-12-28 | 557.8 | 559.3 | 551.1 | 553.5 | 8,943,500 | 553.50 |
| 2021-12-27 | 557.4 | 560 | 549.3 | 552.7 | 8,529,600 | 552.70 |
| 2021-12-24 | 563.4 | 568.1 | 557.7 | 557.9 | 9,862,000 | 557.90 |
| 2021-12-23 | 550 | 559.7 | 549.2 | 559.7 | 12,006,800 | 559.70 |
| 2021-12-22 | 545.6 | 551.1 | 545 | 547 | 9,972,300 | 547 |
| 2021-12-21 | 552 | 553.5 | 543.7 | 544.8 | 14,009,300 | 544.80 |
| 2021-12-20 | 542.5 | 555.9 | 542.3 | 548.1 | 13,991,800 | 548.10 |
| 2021-12-17 | 561.2 | 571.6 | 560.7 | 562 | 20,561,800 | 562 |
| 2021-12-16 | 559.3 | 571.5 | 557 | 559.5 | 25,210,800 | 559.50 |
| 2021-12-15 | 532 | 541.8 | 532 | 537.6 | 11,197,300 | 537.60 |
| 2021-12-14 | 543 | 545.4 | 533 | 535.1 | 14,353,800 | 535.10 |
| 2021-12-13 | 556.4 | 557.2 | 549.3 | 550.6 | 10,615,000 | 550.60 |
| 2021-12-10 | 552.9 | 558.3 | 544.3 | 546.4 | 14,842,900 | 546.40 |
| 2021-12-09 | 566.7 | 569.4 | 555.7 | 555.7 | 13,471,400 | 555.70 |
| 2021-12-08 | 564.6 | 572.9 | 558.7 | 568.5 | 17,600,500 | 568.50 |
| 2021-12-07 | 560.9 | 573.9 | 554.5 | 570.1 | 18,156,600 | 570.10 |
| 2021-12-06 | 565.5 | 568.9 | 550.6 | 550.9 | 14,919,200 | 550.90 |
| 2021-12-03 | 553.7 | 566.6 | 548.1 | 564.5 | 19,221,000 | 564.50 |
| 2021-12-02 | 558.8 | 558.9 | 542.1 | 542.5 | 26,349,000 | 542.50 |
| 2021-12-01 | 565.5 | 572.1 | 553 | 558 | 26,110,100 | 558 |
| 2021-11-30 | 603.5 | 606.1 | 562.9 | 562.9 | 36,118,700 | 562.90 |
| 2021-11-29 | 611 | 611.4 | 593.4 | 593.5 | 25,632,100 | 593.50 |
| 2021-11-26 | 636 | 636.9 | 624.2 | 628.9 | 13,231,500 | 628.90 |
| 2021-11-25 | 645 | 650 | 638.6 | 639.3 | 13,892,500 | 639.30 |
| 2021-11-24 | 630.1 | 643.8 | 630 | 641.4 | 27,394,500 | 641.40 |
| 2021-11-22 | 626.6 | 628.1 | 611 | 614.5 | 19,448,000 | 614.50 |
| 2021-11-19 | 649 | 654.3 | 633 | 636.2 | 19,016,300 | 636.20 |
| 2021-11-18 | 623.8 | 635.5 | 622.6 | 634.6 | 11,582,200 | 634.60 |
| 2021-11-17 | 639.6 | 641 | 625.2 | 628.1 | 13,838,900 | 628.10 |
| 2021-11-16 | 642 | 652.9 | 640.1 | 640.7 | 14,734,200 | 640.70 |
| 2021-11-15 | 638 | 649 | 635.5 | 648.8 | 20,539,600 | 648.80 |
| 2021-11-12 | 624 | 638.4 | 618.2 | 630.6 | 18,946,800 | 630.60 |
| 2021-11-11 | 634 | 637.1 | 622.2 | 625.7 | 24,932,700 | 625.70 |
| 2021-11-10 | 615 | 638 | 610.3 | 634 | 56,450,100 | 634 |
| 2021-11-09 | 594.4 | 597.8 | 586.2 | 589.7 | 14,562,600 | 589.70 |
| 2021-11-08 | 595.3 | 597.4 | 590.2 | 591.2 | 14,520,400 | 591.20 |
| 2021-11-05 | 610 | 612 | 587.1 | 589.1 | 16,856,700 | 589.10 |
| 2021-11-04 | 600 | 607 | 595.6 | 604.7 | 12,246,400 | 604.70 |
| 2021-11-02 | 594.2 | 600.7 | 590.4 | 596.1 | 12,121,600 | 596.10 |
| 2021-11-01 | 585.1 | 591.5 | 581 | 590.6 | 11,225,600 | 590.60 |
| 2021-10-29 | 578.3 | 583 | 572.7 | 577.4 | 12,209,400 | 577.40 |
| 2021-10-28 | 576.9 | 582.3 | 573.9 | 579.8 | 9,927,200 | 579.80 |
| 2021-10-27 | 583.7 | 585.6 | 578.5 | 584.8 | 8,737,400 | 584.80 |
| 2021-10-26 | 591.6 | 597.9 | 586.2 | 588.2 | 12,532,700 | 588.20 |
| 2021-10-25 | 585 | 585.9 | 576.7 | 579.3 | 10,680,100 | 579.30 |
| 2021-10-22 | 589 | 593.7 | 583.3 | 587.2 | 12,572,900 | 587.20 |
| 2021-10-21 | 608.5 | 611.9 | 595.5 | 595.5 | 13,012,200 | 595.50 |
| 2021-10-20 | 598.1 | 608.7 | 597.4 | 604 | 17,150,100 | 604 |
| 2021-10-19 | 586.9 | 592.6 | 582.4 | 592.2 | 13,810,200 | 592.20 |
| 2021-10-18 | 590 | 598.6 | 589.1 | 589.8 | 16,349,400 | 589.80 |
| 2021-10-15 | 583.9 | 591.6 | 581.3 | 587.8 | 15,010,600 | 587.80 |
| 2021-10-14 | 571.3 | 581.7 | 563.6 | 580.4 | 14,754,500 | 580.40 |
| 2021-10-13 | 578 | 585.5 | 575.1 | 581.2 | 16,894,700 | 581.20 |
| 2021-10-12 | 562.4 | 579.9 | 562.3 | 578.2 | 24,341,500 | 578.20 |
| 2021-10-11 | 542.4 | 568.5 | 541.6 | 564.4 | 24,806,900 | 564.40 |
| 2021-10-08 | 532.6 | 543.5 | 532.6 | 535.9 | 18,734,800 | 535.90 |
| 2021-10-07 | 520.9 | 528.2 | 516.5 | 524.7 | 13,583,300 | 524.70 |
| 2021-10-06 | 550.2 | 551.4 | 519.5 | 521.4 | 33,656,900 | 521.40 |
| 2021-10-05 | 555.2 | 557 | 547.5 | 552.3 | 14,146,700 | 552.30 |
| 2021-10-04 | 563.2 | 569.9 | 556.3 | 557.7 | 12,520,100 | 557.70 |
| 2021-10-01 | 552.1 | 560 | 548.8 | 555.3 | 14,881,700 | 555.30 |
| 2021-09-30 | 570.1 | 573.1 | 560.6 | 562.1 | 17,688,600 | 562.10 |
| 2021-09-29 | 568.6 | 571.2 | 558.2 | 566.5 | 13,884,400 | 566.50 |
| 2021-09-28 | 574 | 576.4 | 566.6 | 572.8 | 13,795,600 | 572.80 |
| 2021-09-27 | 564 | 570.8 | 562.6 | 566.7 | 11,922,100 | 566.70 |
| 2021-09-24 | 561.1 | 565.3 | 556.8 | 558.9 | 15,361,200 | 558.90 |
| 2021-09-22 | 551 | 551.7 | 541.3 | 546.2 | 13,482,400 | 546.20 |
| 2021-09-21 | 558 | 560.9 | 555.4 | 556.3 | 15,304,600 | 556.30 |
| 2021-09-17 | 573.5 | 576.9 | 567.2 | 572.7 | 15,182,400 | 572.70 |
| 2021-09-16 | 571.4 | 577 | 566 | 571.3 | 10,842,200 | 571.30 |
| 2021-09-15 | 570 | 572.9 | 568.6 | 572.4 | 8,879,700 | 572.40 |
| 2021-09-14 | 575 | 584.6 | 574.1 | 578.6 | 16,271,200 | 578.60 |
| 2021-09-13 | 562 | 570.8 | 559 | 565.1 | 12,526,400 | 565.10 |
| 2021-09-10 | 570.6 | 578 | 569.5 | 571.6 | 12,555,600 | 571.60 |
| 2021-09-09 | 580 | 585.6 | 571.3 | 573.1 | 12,936,000 | 573.10 |
| 2021-09-08 | 576.3 | 588.7 | 572.8 | 588.4 | 14,496,200 | 588.40 |
| 2021-09-07 | 576.4 | 577.6 | 566 | 574.7 | 13,224,600 | 574.70 |
| 2021-09-06 | 575.1 | 576.5 | 570 | 572.2 | 9,016,000 | 572.20 |
| 2021-09-03 | 561.4 | 570.7 | 561.4 | 569.6 | 13,135,800 | 569.60 |
| 2021-09-02 | 570.5 | 572.7 | 556.1 | 559.1 | 19,761,600 | 559.10 |
| 2021-09-01 | 583.8 | 585.2 | 573.6 | 575.4 | 9,597,500 | 575.40 |
| 2021-08-31 | 566 | 581.4 | 563.7 | 578.5 | 11,541,200 | 578.50 |
| 2021-08-30 | 586.1 | 587.6 | 575.5 | 579.4 | 9,803,300 | 579.40 |
| 2021-08-27 | 557.6 | 569.1 | 555.6 | 569.1 | 10,154,500 | 569.10 |
| 2021-08-26 | 570.8 | 571.7 | 560.3 | 566 | 9,378,400 | 566 |
| 2021-08-25 | 562.8 | 576.3 | 560.5 | 568.3 | 13,556,300 | 568.30 |
| 2021-08-24 | 546.3 | 562.8 | 546.3 | 559.8 | 14,442,900 | 559.80 |
| 2021-08-23 | 534.7 | 550 | 533.5 | 542.6 | 16,013,400 | 542.60 |
| 2021-08-20 | 555.7 | 562.6 | 521.6 | 524.7 | 33,269,400 | 524.70 |
| 2021-08-19 | 575.6 | 578.1 | 565.7 | 565.7 | 10,937,400 | 565.70 |
| 2021-08-18 | 579.9 | 584.1 | 574.4 | 581 | 9,634,500 | 581 |
| 2021-08-17 | 595 | 596 | 579.5 | 579.5 | 10,411,500 | 579.50 |
| 2021-08-16 | 608.4 | 610.9 | 593.3 | 593.5 | 15,680,600 | 593.50 |
| 2021-08-13 | 628 | 628 | 615.9 | 616.9 | 9,818,200 | 616.90 |
| 2021-08-12 | 626 | 634 | 625.3 | 626.6 | 14,873,300 | 626.60 |
| 2021-08-11 | 615 | 619.8 | 610 | 619 | 11,093,600 | 619 |
| 2021-08-10 | 608.5 | 614 | 606.9 | 607 | 8,656,400 | 607 |
| 2021-08-06 | 606.1 | 610.6 | 600.6 | 606.1 | 9,022,100 | 606.10 |
| 2021-08-05 | 617.4 | 619 | 605.5 | 606.7 | 11,142,500 | 606.70 |
| 2021-08-04 | 619 | 628 | 618 | 620.1 | 12,024,400 | 620.10 |
| 2021-08-03 | 620 | 627.5 | 616.1 | 617.4 | 16,101,500 | 617.40 |
| 2021-08-02 | 634.5 | 638 | 624 | 628.3 | 16,246,200 | 628.30 |
| 2021-07-30 | 617.9 | 631.9 | 612.2 | 630.9 | 30,314,700 | 630.90 |
| 2021-07-29 | 630 | 650 | 624.5 | 627.9 | 62,769,000 | 627.90 |
| 2021-07-28 | 577.9 | 593.8 | 576.2 | 593.7 | 22,702,900 | 593.70 |
| 2021-07-27 | 564.5 | 573.9 | 559.7 | 571.5 | 15,106,200 | 571.50 |
| 2021-07-26 | 565 | 569.2 | 558.5 | 559.8 | 8,851,400 | 559.80 |
| 2021-07-21 | 556.6 | 566.5 | 554.7 | 555.6 | 15,175,400 | 555.60 |
| 2021-07-20 | 553 | 554.6 | 545.9 | 545.9 | 13,183,300 | 545.90 |
| 2021-07-19 | 566.2 | 571.6 | 558.7 | 561.9 | 11,752,100 | 561.90 |
| 2021-07-16 | 571.6 | 581.4 | 567 | 576.2 | 13,658,900 | 576.20 |
| 2021-07-15 | 570.2 | 574.3 | 566.5 | 566.8 | 10,476,900 | 566.80 |
| 2021-07-14 | 583 | 588.7 | 578.9 | 580.2 | 13,307,400 | 580.20 |
| 2021-07-13 | 589.9 | 591.2 | 582.8 | 587.1 | 11,621,500 | 587.10 |
| 2021-07-12 | 593.3 | 599.3 | 585.3 | 586 | 16,717,800 | 586 |
| 2021-07-09 | 568.6 | 577.8 | 560 | 576.1 | 16,255,000 | 576.10 |
| 2021-07-08 | 584.3 | 588.9 | 575.5 | 578.6 | 12,799,200 | 578.60 |
| 2021-07-07 | 578.4 | 586.6 | 574 | 584.2 | 19,463,200 | 584.20 |
| 2021-07-06 | 579.5 | 596 | 579 | 595.5 | 20,413,000 | 595.50 |
| 2021-07-05 | 562.5 | 578.7 | 561.5 | 577.9 | 15,328,600 | 577.90 |
| 2021-07-02 | 555 | 570.6 | 552.2 | 567.6 | 17,937,300 | 567.60 |
| 2021-07-01 | 556.1 | 557.7 | 543.6 | 547.8 | 10,374,000 | 547.80 |
| 2021-06-30 | 557.2 | 560.5 | 551.3 | 551.3 | 10,050,000 | 551.30 |
| 2021-06-29 | 554.9 | 558.5 | 550.9 | 554.8 | 10,526,300 | 554.80 |
| 2021-06-28 | 553.1 | 567.7 | 553.1 | 566.1 | 13,461,900 | 566.10 |
| 2021-06-25 | 548.4 | 553 | 545 | 552.6 | 8,861,200 | 552.60 |
| 2021-06-24 | 544 | 548.2 | 540.5 | 542.6 | 9,613,100 | 542.60 |
| 2021-06-23 | 539 | 541.2 | 533.5 | 538.8 | 7,746,000 | 538.80 |
| 2021-06-22 | 538.2 | 545.2 | 535 | 542.7 | 14,336,000 | 542.70 |
| 2021-06-21 | 530.9 | 532 | 517.5 | 523.1 | 20,155,100 | 523.10 |
| 2021-06-18 | 553.9 | 555 | 544.2 | 545.3 | 16,314,600 | 545.30 |
| 2021-06-17 | 563.2 | 565.9 | 561.2 | 562.1 | 8,083,400 | 562.10 |
| 2021-06-16 | 564.8 | 568.3 | 559.1 | 559.1 | 8,472,500 | 559.10 |
| 2021-06-15 | 553 | 563 | 551.8 | 563 | 10,625,900 | 563 |
| 2021-06-14 | 553.9 | 562.9 | 553.3 | 555.3 | 8,443,100 | 555.30 |
| 2021-06-11 | 550.5 | 550.8 | 541.2 | 548.8 | 14,961,500 | 548.80 |
| 2021-06-10 | 551 | 558.2 | 550.5 | 556.7 | 7,867,600 | 556.70 |
| 2021-06-09 | 558.4 | 563.8 | 555 | 555 | 6,167,500 | 555 |
| 2021-06-08 | 557.3 | 564.1 | 553.5 | 558.5 | 10,146,700 | 558.50 |
| 2021-06-07 | 564.5 | 571 | 552.2 | 558.1 | 11,682,800 | 558.10 |
| 2021-06-04 | 566.7 | 571.4 | 563.1 | 571.2 | 11,794,200 | 571.20 |
| 2021-06-03 | 553.9 | 569.3 | 551.9 | 562.2 | 11,847,700 | 562.20 |
| 2021-06-02 | 546.1 | 556.2 | 544.8 | 553.9 | 9,990,200 | 553.90 |
| 2021-06-01 | 542.8 | 545.7 | 536.8 | 544.5 | 8,265,100 | 544.50 |
| 2021-05-31 | 549 | 550.6 | 537.5 | 539.1 | 12,047,600 | 539.10 |
| 2021-05-28 | 546.7 | 555.7 | 545.1 | 553.3 | 15,326,900 | 553.30 |
| 2021-05-27 | 529 | 537.2 | 526.6 | 536.7 | 27,266,500 | 536.70 |
| 2021-05-26 | 530 | 536 | 526.2 | 527 | 11,608,600 | 527 |
| 2021-05-25 | 536 | 536.5 | 529.5 | 532.4 | 8,409,800 | 532.40 |
| 2021-05-24 | 531.2 | 538.2 | 531.2 | 532.8 | 9,895,000 | 532.80 |
| 2021-05-21 | 526.8 | 534.2 | 524 | 528.1 | 10,067,500 | 528.10 |
| 2021-05-20 | 521.9 | 534.7 | 519.1 | 530.1 | 12,624,000 | 530.10 |
| 2021-05-19 | 527.4 | 530 | 522 | 522.4 | 18,229,600 | 522.40 |
| 2021-05-18 | 541.7 | 550.8 | 538.1 | 539.6 | 14,419,300 | 539.60 |
| 2021-05-17 | 540.9 | 547.8 | 535.5 | 537.8 | 13,688,000 | 537.80 |
| 2021-05-14 | 526.8 | 540 | 522.5 | 534.4 | 15,846,700 | 534.40 |
| 2021-05-13 | 520.6 | 533.3 | 515 | 523.4 | 21,469,200 | 523.40 |
| 2021-05-12 | 538.6 | 540.1 | 501 | 520.5 | 52,884,400 | 520.50 |
| 2021-05-11 | 574.1 | 583.2 | 571.7 | 578.6 | 17,370,200 | 578.60 |
| 2021-05-10 | 563.7 | 583.2 | 563.2 | 582.4 | 15,805,600 | 582.40 |
| 2021-05-07 | 561.1 | 563.7 | 552.3 | 557.9 | 11,856,600 | 557.90 |
| 2021-05-06 | 558.7 | 566.8 | 557.1 | 563.7 | 14,080,300 | 563.70 |
| 2021-04-30 | 552.8 | 555.5 | 544.1 | 547.7 | 16,664,000 | 547.70 |
| 2021-04-28 | 555 | 557.6 | 548.1 | 551.1 | 11,989,100 | 551.10 |
| 2021-04-27 | 553 | 561.9 | 550 | 554.9 | 11,860,200 | 554.90 |
| 2021-04-26 | 554.9 | 558 | 550.6 | 555.3 | 8,594,600 | 555.30 |
| 2021-04-23 | 544.1 | 551.8 | 538.7 | 551.2 | 11,700,100 | 551.20 |
| 2021-04-22 | 554.4 | 555.3 | 545.3 | 550 | 12,425,200 | 550 |
| 2021-04-21 | 542 | 547.4 | 535.4 | 546.9 | 19,227,200 | 546.90 |
| 2021-04-20 | 564.8 | 565 | 554.6 | 557.2 | 18,648,000 | 557.20 |
| 2021-04-19 | 578 | 578 | 568.3 | 571 | 10,982,500 | 571 |
| 2021-04-16 | 580.4 | 584.7 | 570.5 | 576.1 | 11,798,300 | 576.10 |
| 2021-04-15 | 576.7 | 590.9 | 575.3 | 582.3 | 14,344,200 | 582.30 |
| 2021-04-14 | 571.4 | 576.2 | 568.7 | 574.3 | 10,882,800 | 574.30 |
| 2021-04-13 | 577.3 | 582.8 | 572 | 576.7 | 10,700,500 | 576.70 |
| 2021-04-12 | 576.8 | 582.5 | 571.7 | 575.4 | 12,320,500 | 575.40 |
| 2021-04-09 | 574.6 | 588 | 571.9 | 573.6 | 16,676,300 | 573.60 |
| 2021-04-08 | 574.6 | 575.5 | 560.3 | 574.3 | 17,508,600 | 574.30 |
| 2021-04-07 | 580 | 587.5 | 572.6 | 578.2 | 16,479,600 | 578.20 |
| 2021-04-06 | 589 | 589.8 | 567.8 | 570 | 20,432,400 | 570 |
| 2021-04-05 | 584.9 | 592.6 | 580.4 | 591.3 | 13,788,200 | 591.30 |
| 2021-04-02 | 593 | 595.2 | 579.4 | 579.6 | 20,382,200 | 579.60 |
| 2021-04-01 | 620 | 621.5 | 587.5 | 590.7 | 22,262,900 | 590.70 |
| 2021-03-31 | 616 | 629.9 | 613.8 | 615.9 | 19,200,500 | 615.90 |
| 2021-03-30 | 604.6 | 613.4 | 601.3 | 612.6 | 12,419,800 | 612.60 |
| 2021-03-29 | 612.7 | 614.5 | 597.7 | 604.1 | 14,556,300 | 604.10 |
| 2021-03-26 | 602 | 618.5 | 602 | 605 | 18,166,900 | 605 |
| 2021-03-25 | 580.5 | 594.8 | 580.4 | 591.4 | 14,308,300 | 591.40 |
| 2021-03-24 | 596.7 | 600.5 | 579 | 581.1 | 21,750,900 | 581.10 |
| 2021-03-23 | 604.4 | 619.7 | 603.4 | 605.4 | 17,912,800 | 605.40 |
| 2021-03-22 | 610 | 612.4 | 601 | 601 | 22,723,600 | 601 |
| 2021-03-19 | 600 | 624.1 | 599.7 | 624.1 | 27,775,200 | 624.10 |
| 2021-03-18 | 603 | 605.7 | 595.4 | 605.1 | 19,099,400 | 605.10 |
| 2021-03-17 | 600 | 600.8 | 591.5 | 596.3 | 16,420,500 | 596.30 |
| 2021-03-16 | 613.3 | 616.3 | 605.2 | 605.4 | 14,737,900 | 605.40 |
| 2021-03-15 | 610 | 621.7 | 609.8 | 615 | 17,452,600 | 615 |
| 2021-03-12 | 610 | 610.1 | 595.3 | 605.5 | 19,242,800 | 605.50 |
| 2021-03-11 | 607.3 | 618.5 | 603.8 | 610.8 | 16,525,600 | 610.80 |
| 2021-03-10 | 612.6 | 612.6 | 596.6 | 604.6 | 15,659,400 | 604.60 |
| 2021-03-09 | 603.8 | 614.8 | 598.2 | 614.8 | 19,868,000 | 614.80 |
| 2021-03-08 | 610 | 615.7 | 591.7 | 593.8 | 17,810,000 | 593.80 |
| 2021-03-05 | 597.4 | 607 | 585.7 | 604.2 | 18,085,200 | 604.20 |
| 2021-03-04 | 608.9 | 609.7 | 583.1 | 590.3 | 17,274,400 | 590.30 |
| 2021-03-03 | 592.2 | 608.7 | 589.8 | 608.7 | 19,719,600 | 608.70 |
| 2021-03-02 | 589.2 | 592.1 | 578.2 | 584.4 | 12,259,600 | 584.40 |
| 2021-03-01 | 580.5 | 583 | 573.4 | 582.9 | 9,313,900 | 582.90 |
| 2021-02-26 | 580 | 585 | 572.1 | 574.7 | 17,941,100 | 574.70 |
| 2021-02-25 | 603.6 | 604.8 | 585.3 | 586 | 14,725,500 | 586 |
| 2021-02-24 | 590 | 601.6 | 586 | 586 | 15,669,400 | 586 |
| 2021-02-22 | 598.7 | 603.5 | 586.2 | 587.2 | 11,755,100 | 587.20 |
| 2021-02-19 | 597.9 | 607 | 582.8 | 588.7 | 19,304,300 | 588.70 |
| 2021-02-18 | 627.9 | 628.5 | 591.5 | 595.4 | 21,890,100 | 595.40 |
| 2021-02-17 | 605 | 626 | 605 | 617.9 | 19,879,800 | 617.90 |
| 2021-02-16 | 613.8 | 618 | 591 | 602.5 | 26,069,600 | 602.50 |
| 2021-02-15 | 629.1 | 647.6 | 601 | 609.9 | 36,866,600 | 609.90 |
| 2021-02-12 | 650 | 652.7 | 620.2 | 627.7 | 32,611,000 | 627.70 |
| 2021-02-10 | 610.2 | 664.5 | 610.2 | 653 | 42,891,600 | 653 |
| 2021-02-09 | 640 | 644.3 | 618.1 | 629.5 | 28,517,100 | 629.50 |
| 2021-02-08 | 642.6 | 650 | 618.8 | 629.6 | 32,993,600 | 629.60 |
| 2021-02-05 | 589.3 | 626.8 | 588 | 622.8 | 45,086,300 | 622.80 |
| 2021-02-04 | 579 | 589.6 | 574.8 | 579.3 | 19,263,600 | 579.30 |
| 2021-02-03 | 560.1 | 582.7 | 559.8 | 575.4 | 26,533,800 | 575.40 |
| 2021-02-02 | 539.7 | 557.5 | 534.2 | 554 | 18,086,500 | 554 |
| 2021-02-01 | 530.7 | 543 | 530.1 | 540.4 | 11,887,200 | 540.40 |
| 2021-01-29 | 546.8 | 548.7 | 528 | 532.1 | 24,350,200 | 532.10 |
| 2021-01-28 | 529 | 557.3 | 526.3 | 552 | 23,521,000 | 552 |
| 2021-01-27 | 541 | 542.4 | 535.3 | 542.1 | 11,631,000 | 542.10 |
| 2021-01-26 | 542.2 | 546 | 534.5 | 538.4 | 14,637,600 | 538.40 |
| 2021-01-25 | 559.5 | 559.5 | 546.2 | 549.5 | 12,955,200 | 549.50 |
| 2021-01-22 | 560.1 | 562.2 | 551.8 | 555.6 | 17,327,100 | 555.60 |
| 2021-01-21 | 562 | 573.8 | 560.5 | 567.5 | 23,597,600 | 567.50 |
| 2021-01-20 | 542.7 | 556.8 | 536 | 556.2 | 22,907,800 | 556.20 |
| 2021-01-19 | 529.9 | 551 | 526.6 | 544.3 | 22,793,200 | 544.30 |
| 2021-01-18 | 527.4 | 532.3 | 520.2 | 523.8 | 12,858,300 | 523.80 |
| 2021-01-15 | 541 | 541 | 528.7 | 532.7 | 19,146,000 | 532.70 |
| 2021-01-14 | 526.6 | 541.4 | 518.4 | 538.8 | 23,244,500 | 538.80 |
| 2021-01-13 | 540 | 543.3 | 531.2 | 533.8 | 18,524,700 | 533.80 |
| 2021-01-12 | 540.2 | 546.8 | 533.3 | 546 | 18,748,800 | 546 |
| 2021-01-08 | 550.3 | 552.3 | 535.1 | 544.1 | 29,721,200 | 544.10 |
| 2021-01-07 | 566 | 570.6 | 552.5 | 553 | 22,147,200 | 553 |
| 2021-01-06 | 541 | 555.4 | 540.7 | 554.3 | 21,758,100 | 554.30 |
| 2021-01-05 | 545 | 548.6 | 535 | 538.6 | 19,036,300 | 538.60 |
| 2021-01-04 | 569 | 569 | 544.2 | 553 | 17,729,600 | 553 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
