7739 キヤノン電子(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 | 1,600 | 1,600 | 1,586 | 1,586 | 28,900 | 1,586 |
| 2021-12-29 | 1,589 | 1,609 | 1,589 | 1,601 | 49,700 | 1,601 |
| 2021-12-28 | 1,622 | 1,633 | 1,617 | 1,632 | 107,900 | 1,632 |
| 2021-12-27 | 1,625 | 1,625 | 1,608 | 1,618 | 34,100 | 1,618 |
| 2021-12-24 | 1,619 | 1,624 | 1,613 | 1,616 | 40,200 | 1,616 |
| 2021-12-23 | 1,619 | 1,619 | 1,609 | 1,612 | 26,500 | 1,612 |
| 2021-12-22 | 1,596 | 1,613 | 1,596 | 1,607 | 27,900 | 1,607 |
| 2021-12-21 | 1,598 | 1,604 | 1,584 | 1,594 | 41,800 | 1,594 |
| 2021-12-20 | 1,611 | 1,621 | 1,580 | 1,580 | 50,800 | 1,580 |
| 2021-12-17 | 1,635 | 1,640 | 1,614 | 1,620 | 52,500 | 1,620 |
| 2021-12-16 | 1,615 | 1,640 | 1,607 | 1,634 | 77,900 | 1,634 |
| 2021-12-15 | 1,610 | 1,627 | 1,590 | 1,607 | 74,000 | 1,607 |
| 2021-12-14 | 1,602 | 1,623 | 1,602 | 1,608 | 43,500 | 1,608 |
| 2021-12-13 | 1,631 | 1,633 | 1,606 | 1,611 | 36,700 | 1,611 |
| 2021-12-10 | 1,623 | 1,624 | 1,604 | 1,610 | 79,300 | 1,610 |
| 2021-12-09 | 1,655 | 1,655 | 1,608 | 1,617 | 138,400 | 1,617 |
| 2021-12-08 | 1,661 | 1,690 | 1,652 | 1,672 | 146,900 | 1,672 |
| 2021-12-07 | 1,605 | 1,658 | 1,600 | 1,652 | 194,900 | 1,652 |
| 2021-12-06 | 1,581 | 1,601 | 1,573 | 1,585 | 110,200 | 1,585 |
| 2021-12-03 | 1,516 | 1,583 | 1,516 | 1,575 | 111,900 | 1,575 |
| 2021-12-02 | 1,491 | 1,533 | 1,491 | 1,510 | 107,700 | 1,510 |
| 2021-12-01 | 1,487 | 1,503 | 1,480 | 1,494 | 60,700 | 1,494 |
| 2021-11-30 | 1,515 | 1,530 | 1,486 | 1,486 | 88,700 | 1,486 |
| 2021-11-29 | 1,508 | 1,533 | 1,496 | 1,506 | 118,000 | 1,506 |
| 2021-11-26 | 1,569 | 1,569 | 1,523 | 1,532 | 99,300 | 1,532 |
| 2021-11-25 | 1,580 | 1,588 | 1,563 | 1,566 | 56,100 | 1,566 |
| 2021-11-24 | 1,599 | 1,608 | 1,572 | 1,574 | 98,600 | 1,574 |
| 2021-11-22 | 1,601 | 1,606 | 1,594 | 1,596 | 35,500 | 1,596 |
| 2021-11-19 | 1,601 | 1,617 | 1,596 | 1,617 | 40,100 | 1,617 |
| 2021-11-18 | 1,603 | 1,604 | 1,591 | 1,601 | 45,400 | 1,601 |
| 2021-11-17 | 1,649 | 1,649 | 1,600 | 1,607 | 89,200 | 1,607 |
| 2021-11-16 | 1,648 | 1,650 | 1,628 | 1,628 | 39,700 | 1,628 |
| 2021-11-15 | 1,639 | 1,646 | 1,626 | 1,638 | 73,400 | 1,638 |
| 2021-11-12 | 1,602 | 1,623 | 1,602 | 1,615 | 51,600 | 1,615 |
| 2021-11-11 | 1,579 | 1,609 | 1,579 | 1,601 | 50,400 | 1,601 |
| 2021-11-10 | 1,577 | 1,582 | 1,570 | 1,579 | 22,600 | 1,579 |
| 2021-11-09 | 1,576 | 1,588 | 1,567 | 1,568 | 37,900 | 1,568 |
| 2021-11-08 | 1,593 | 1,599 | 1,574 | 1,576 | 22,600 | 1,576 |
| 2021-11-05 | 1,597 | 1,598 | 1,583 | 1,593 | 41,100 | 1,593 |
| 2021-11-04 | 1,596 | 1,610 | 1,587 | 1,600 | 120,900 | 1,600 |
| 2021-11-02 | 1,580 | 1,586 | 1,570 | 1,579 | 67,000 | 1,579 |
| 2021-11-01 | 1,582 | 1,585 | 1,566 | 1,581 | 59,700 | 1,581 |
| 2021-10-29 | 1,573 | 1,579 | 1,555 | 1,565 | 67,500 | 1,565 |
| 2021-10-28 | 1,571 | 1,585 | 1,563 | 1,573 | 71,400 | 1,573 |
| 2021-10-27 | 1,605 | 1,608 | 1,567 | 1,578 | 105,200 | 1,578 |
| 2021-10-26 | 1,615 | 1,615 | 1,572 | 1,592 | 238,300 | 1,592 |
| 2021-10-25 | 1,642 | 1,672 | 1,642 | 1,655 | 128,100 | 1,655 |
| 2021-10-22 | 1,641 | 1,661 | 1,633 | 1,654 | 71,800 | 1,654 |
| 2021-10-21 | 1,643 | 1,650 | 1,638 | 1,638 | 23,500 | 1,638 |
| 2021-10-20 | 1,647 | 1,655 | 1,640 | 1,643 | 55,600 | 1,643 |
| 2021-10-19 | 1,642 | 1,650 | 1,636 | 1,647 | 73,700 | 1,647 |
| 2021-10-18 | 1,646 | 1,649 | 1,633 | 1,642 | 38,900 | 1,642 |
| 2021-10-15 | 1,620 | 1,642 | 1,620 | 1,642 | 80,400 | 1,642 |
| 2021-10-14 | 1,600 | 1,616 | 1,592 | 1,611 | 42,300 | 1,611 |
| 2021-10-13 | 1,603 | 1,608 | 1,593 | 1,599 | 36,900 | 1,599 |
| 2021-10-12 | 1,623 | 1,623 | 1,602 | 1,607 | 49,700 | 1,607 |
| 2021-10-11 | 1,617 | 1,626 | 1,613 | 1,625 | 58,400 | 1,625 |
| 2021-10-08 | 1,615 | 1,634 | 1,613 | 1,615 | 72,900 | 1,615 |
| 2021-10-07 | 1,610 | 1,619 | 1,585 | 1,585 | 47,900 | 1,585 |
| 2021-10-06 | 1,620 | 1,634 | 1,597 | 1,603 | 89,900 | 1,603 |
| 2021-10-05 | 1,608 | 1,614 | 1,589 | 1,596 | 84,800 | 1,596 |
| 2021-10-04 | 1,645 | 1,652 | 1,618 | 1,627 | 72,400 | 1,627 |
| 2021-10-01 | 1,661 | 1,670 | 1,632 | 1,638 | 59,000 | 1,638 |
| 2021-09-30 | 1,683 | 1,689 | 1,671 | 1,674 | 44,800 | 1,674 |
| 2021-09-29 | 1,668 | 1,672 | 1,656 | 1,672 | 54,200 | 1,672 |
| 2021-09-28 | 1,664 | 1,694 | 1,652 | 1,690 | 55,600 | 1,690 |
| 2021-09-27 | 1,670 | 1,676 | 1,665 | 1,666 | 48,300 | 1,666 |
| 2021-09-24 | 1,659 | 1,670 | 1,647 | 1,665 | 61,800 | 1,665 |
| 2021-09-22 | 1,641 | 1,646 | 1,625 | 1,626 | 55,800 | 1,626 |
| 2021-09-21 | 1,650 | 1,653 | 1,638 | 1,642 | 74,800 | 1,642 |
| 2021-09-17 | 1,668 | 1,679 | 1,663 | 1,675 | 51,600 | 1,675 |
| 2021-09-16 | 1,675 | 1,691 | 1,668 | 1,673 | 65,800 | 1,673 |
| 2021-09-15 | 1,700 | 1,701 | 1,671 | 1,677 | 49,800 | 1,677 |
| 2021-09-14 | 1,699 | 1,716 | 1,686 | 1,711 | 65,800 | 1,711 |
| 2021-09-13 | 1,670 | 1,685 | 1,665 | 1,685 | 47,200 | 1,685 |
| 2021-09-10 | 1,648 | 1,670 | 1,648 | 1,670 | 58,000 | 1,670 |
| 2021-09-09 | 1,654 | 1,660 | 1,637 | 1,640 | 47,700 | 1,640 |
| 2021-09-08 | 1,662 | 1,663 | 1,642 | 1,649 | 45,700 | 1,649 |
| 2021-09-07 | 1,644 | 1,664 | 1,633 | 1,650 | 78,700 | 1,650 |
| 2021-09-06 | 1,640 | 1,643 | 1,624 | 1,630 | 37,300 | 1,630 |
| 2021-09-03 | 1,614 | 1,635 | 1,604 | 1,635 | 56,200 | 1,635 |
| 2021-09-02 | 1,613 | 1,613 | 1,599 | 1,609 | 33,400 | 1,609 |
| 2021-09-01 | 1,600 | 1,617 | 1,595 | 1,603 | 67,300 | 1,603 |
| 2021-08-31 | 1,590 | 1,603 | 1,579 | 1,597 | 44,500 | 1,597 |
| 2021-08-30 | 1,585 | 1,593 | 1,578 | 1,590 | 41,900 | 1,590 |
| 2021-08-27 | 1,560 | 1,567 | 1,556 | 1,567 | 17,700 | 1,567 |
| 2021-08-26 | 1,567 | 1,570 | 1,560 | 1,562 | 29,500 | 1,562 |
| 2021-08-25 | 1,557 | 1,575 | 1,554 | 1,572 | 60,700 | 1,572 |
| 2021-08-24 | 1,550 | 1,569 | 1,550 | 1,560 | 52,300 | 1,560 |
| 2021-08-23 | 1,548 | 1,557 | 1,532 | 1,550 | 77,700 | 1,550 |
| 2021-08-20 | 1,525 | 1,542 | 1,525 | 1,529 | 71,800 | 1,529 |
| 2021-08-19 | 1,559 | 1,561 | 1,538 | 1,538 | 65,600 | 1,538 |
| 2021-08-18 | 1,572 | 1,575 | 1,559 | 1,564 | 39,400 | 1,564 |
| 2021-08-17 | 1,570 | 1,585 | 1,570 | 1,572 | 35,900 | 1,572 |
| 2021-08-16 | 1,586 | 1,586 | 1,564 | 1,565 | 57,100 | 1,565 |
| 2021-08-13 | 1,586 | 1,596 | 1,578 | 1,589 | 66,200 | 1,589 |
| 2021-08-12 | 1,594 | 1,605 | 1,590 | 1,591 | 54,900 | 1,591 |
| 2021-08-11 | 1,589 | 1,598 | 1,583 | 1,594 | 32,400 | 1,594 |
| 2021-08-10 | 1,586 | 1,598 | 1,581 | 1,582 | 77,600 | 1,582 |
| 2021-08-06 | 1,600 | 1,602 | 1,585 | 1,586 | 56,700 | 1,586 |
| 2021-08-05 | 1,598 | 1,610 | 1,592 | 1,601 | 58,900 | 1,601 |
| 2021-08-04 | 1,613 | 1,618 | 1,601 | 1,604 | 43,900 | 1,604 |
| 2021-08-03 | 1,617 | 1,637 | 1,611 | 1,615 | 57,500 | 1,615 |
| 2021-08-02 | 1,605 | 1,615 | 1,599 | 1,614 | 85,600 | 1,614 |
| 2021-07-30 | 1,629 | 1,631 | 1,597 | 1,598 | 85,000 | 1,598 |
| 2021-07-29 | 1,648 | 1,654 | 1,627 | 1,630 | 70,000 | 1,630 |
| 2021-07-28 | 1,631 | 1,650 | 1,626 | 1,632 | 73,200 | 1,632 |
| 2021-07-27 | 1,624 | 1,659 | 1,619 | 1,655 | 152,400 | 1,655 |
| 2021-07-26 | 1,600 | 1,637 | 1,589 | 1,630 | 422,800 | 1,630 |
| 2021-07-21 | 1,720 | 1,727 | 1,708 | 1,723 | 132,500 | 1,723 |
| 2021-07-20 | 1,666 | 1,702 | 1,660 | 1,695 | 126,200 | 1,695 |
| 2021-07-19 | 1,660 | 1,660 | 1,640 | 1,653 | 69,900 | 1,653 |
| 2021-07-16 | 1,668 | 1,673 | 1,661 | 1,670 | 53,000 | 1,670 |
| 2021-07-15 | 1,701 | 1,701 | 1,674 | 1,679 | 38,400 | 1,679 |
| 2021-07-14 | 1,714 | 1,718 | 1,701 | 1,705 | 30,400 | 1,705 |
| 2021-07-13 | 1,700 | 1,714 | 1,693 | 1,714 | 49,600 | 1,714 |
| 2021-07-12 | 1,684 | 1,703 | 1,682 | 1,694 | 61,600 | 1,694 |
| 2021-07-09 | 1,654 | 1,672 | 1,631 | 1,668 | 91,700 | 1,668 |
| 2021-07-08 | 1,687 | 1,690 | 1,671 | 1,671 | 48,400 | 1,671 |
| 2021-07-07 | 1,684 | 1,694 | 1,678 | 1,691 | 36,500 | 1,691 |
| 2021-07-06 | 1,680 | 1,698 | 1,679 | 1,694 | 21,800 | 1,694 |
| 2021-07-05 | 1,688 | 1,693 | 1,677 | 1,684 | 35,700 | 1,684 |
| 2021-07-02 | 1,696 | 1,716 | 1,694 | 1,700 | 50,300 | 1,700 |
| 2021-07-01 | 1,726 | 1,731 | 1,688 | 1,694 | 57,100 | 1,694 |
| 2021-06-30 | 1,721 | 1,745 | 1,713 | 1,716 | 90,300 | 1,716 |
| 2021-06-29 | 1,745 | 1,745 | 1,701 | 1,707 | 85,100 | 1,707 |
| 2021-06-28 | 1,793 | 1,793 | 1,757 | 1,761 | 108,400 | 1,761 |
| 2021-06-25 | 1,745 | 1,777 | 1,741 | 1,772 | 65,800 | 1,772 |
| 2021-06-24 | 1,725 | 1,741 | 1,725 | 1,738 | 26,100 | 1,738 |
| 2021-06-23 | 1,750 | 1,750 | 1,724 | 1,730 | 46,500 | 1,730 |
| 2021-06-22 | 1,737 | 1,745 | 1,721 | 1,740 | 67,500 | 1,740 |
| 2021-06-21 | 1,731 | 1,737 | 1,716 | 1,718 | 72,800 | 1,718 |
| 2021-06-18 | 1,767 | 1,790 | 1,761 | 1,763 | 95,100 | 1,763 |
| 2021-06-17 | 1,766 | 1,774 | 1,751 | 1,765 | 39,600 | 1,765 |
| 2021-06-16 | 1,748 | 1,767 | 1,740 | 1,765 | 31,300 | 1,765 |
| 2021-06-15 | 1,737 | 1,764 | 1,737 | 1,742 | 85,800 | 1,742 |
| 2021-06-14 | 1,732 | 1,743 | 1,725 | 1,737 | 45,500 | 1,737 |
| 2021-06-11 | 1,727 | 1,734 | 1,722 | 1,723 | 47,600 | 1,723 |
| 2021-06-10 | 1,720 | 1,735 | 1,717 | 1,731 | 26,300 | 1,731 |
| 2021-06-09 | 1,742 | 1,742 | 1,725 | 1,728 | 26,600 | 1,728 |
| 2021-06-08 | 1,721 | 1,740 | 1,721 | 1,736 | 27,800 | 1,736 |
| 2021-06-07 | 1,736 | 1,747 | 1,727 | 1,727 | 27,200 | 1,727 |
| 2021-06-04 | 1,712 | 1,735 | 1,705 | 1,735 | 37,600 | 1,735 |
| 2021-06-03 | 1,707 | 1,719 | 1,703 | 1,713 | 43,400 | 1,713 |
| 2021-06-02 | 1,704 | 1,721 | 1,692 | 1,709 | 49,300 | 1,709 |
| 2021-06-01 | 1,702 | 1,709 | 1,691 | 1,708 | 39,200 | 1,708 |
| 2021-05-31 | 1,719 | 1,728 | 1,701 | 1,701 | 47,700 | 1,701 |
| 2021-05-28 | 1,726 | 1,726 | 1,710 | 1,726 | 41,900 | 1,726 |
| 2021-05-27 | 1,721 | 1,721 | 1,694 | 1,694 | 67,900 | 1,694 |
| 2021-05-26 | 1,720 | 1,726 | 1,710 | 1,723 | 38,900 | 1,723 |
| 2021-05-25 | 1,742 | 1,752 | 1,731 | 1,732 | 38,800 | 1,732 |
| 2021-05-24 | 1,726 | 1,758 | 1,726 | 1,753 | 40,000 | 1,753 |
| 2021-05-21 | 1,749 | 1,749 | 1,725 | 1,728 | 46,900 | 1,728 |
| 2021-05-20 | 1,731 | 1,750 | 1,731 | 1,746 | 34,500 | 1,746 |
| 2021-05-19 | 1,735 | 1,743 | 1,722 | 1,725 | 36,000 | 1,725 |
| 2021-05-18 | 1,729 | 1,742 | 1,725 | 1,742 | 38,700 | 1,742 |
| 2021-05-17 | 1,722 | 1,732 | 1,710 | 1,721 | 36,300 | 1,721 |
| 2021-05-14 | 1,688 | 1,724 | 1,688 | 1,711 | 93,200 | 1,711 |
| 2021-05-13 | 1,710 | 1,710 | 1,668 | 1,668 | 104,700 | 1,668 |
| 2021-05-12 | 1,760 | 1,760 | 1,711 | 1,716 | 68,600 | 1,716 |
| 2021-05-11 | 1,785 | 1,785 | 1,755 | 1,757 | 65,100 | 1,757 |
| 2021-05-10 | 1,779 | 1,802 | 1,779 | 1,787 | 52,500 | 1,787 |
| 2021-05-07 | 1,774 | 1,783 | 1,763 | 1,767 | 69,600 | 1,767 |
| 2021-05-06 | 1,767 | 1,790 | 1,762 | 1,774 | 91,300 | 1,774 |
| 2021-04-30 | 1,781 | 1,783 | 1,747 | 1,748 | 91,100 | 1,748 |
| 2021-04-28 | 1,788 | 1,800 | 1,775 | 1,789 | 81,400 | 1,789 |
| 2021-04-27 | 1,795 | 1,823 | 1,784 | 1,799 | 105,000 | 1,799 |
| 2021-04-26 | 1,810 | 1,813 | 1,773 | 1,788 | 161,400 | 1,788 |
| 2021-04-23 | 1,796 | 1,796 | 1,763 | 1,786 | 79,200 | 1,786 |
| 2021-04-22 | 1,781 | 1,802 | 1,765 | 1,796 | 65,500 | 1,796 |
| 2021-04-21 | 1,783 | 1,785 | 1,757 | 1,764 | 62,500 | 1,764 |
| 2021-04-20 | 1,800 | 1,816 | 1,790 | 1,800 | 53,300 | 1,800 |
| 2021-04-19 | 1,810 | 1,823 | 1,806 | 1,809 | 38,800 | 1,809 |
| 2021-04-16 | 1,820 | 1,820 | 1,798 | 1,803 | 60,600 | 1,803 |
| 2021-04-15 | 1,816 | 1,824 | 1,801 | 1,801 | 56,100 | 1,801 |
| 2021-04-14 | 1,784 | 1,816 | 1,782 | 1,816 | 83,000 | 1,816 |
| 2021-04-13 | 1,794 | 1,805 | 1,782 | 1,784 | 83,100 | 1,784 |
| 2021-04-12 | 1,769 | 1,795 | 1,769 | 1,784 | 44,000 | 1,784 |
| 2021-04-09 | 1,773 | 1,795 | 1,763 | 1,763 | 71,000 | 1,763 |
| 2021-04-08 | 1,783 | 1,787 | 1,762 | 1,767 | 61,100 | 1,767 |
| 2021-04-07 | 1,752 | 1,788 | 1,741 | 1,788 | 52,900 | 1,788 |
| 2021-04-06 | 1,792 | 1,795 | 1,742 | 1,744 | 66,300 | 1,744 |
| 2021-04-05 | 1,778 | 1,797 | 1,763 | 1,785 | 94,500 | 1,785 |
| 2021-04-02 | 1,746 | 1,774 | 1,744 | 1,760 | 71,400 | 1,760 |
| 2021-04-01 | 1,741 | 1,749 | 1,723 | 1,734 | 59,700 | 1,734 |
| 2021-03-31 | 1,754 | 1,759 | 1,720 | 1,722 | 65,000 | 1,722 |
| 2021-03-30 | 1,741 | 1,761 | 1,730 | 1,761 | 65,900 | 1,761 |
| 2021-03-29 | 1,740 | 1,754 | 1,726 | 1,744 | 112,600 | 1,744 |
| 2021-03-26 | 1,762 | 1,765 | 1,727 | 1,737 | 77,900 | 1,737 |
| 2021-03-25 | 1,706 | 1,756 | 1,705 | 1,741 | 67,200 | 1,741 |
| 2021-03-24 | 1,737 | 1,737 | 1,704 | 1,718 | 73,400 | 1,718 |
| 2021-03-23 | 1,740 | 1,777 | 1,730 | 1,738 | 112,000 | 1,738 |
| 2021-03-22 | 1,729 | 1,737 | 1,713 | 1,729 | 95,500 | 1,729 |
| 2021-03-19 | 1,734 | 1,747 | 1,711 | 1,735 | 154,100 | 1,735 |
| 2021-03-18 | 1,735 | 1,735 | 1,708 | 1,717 | 116,800 | 1,717 |
| 2021-03-17 | 1,747 | 1,747 | 1,717 | 1,721 | 57,700 | 1,721 |
| 2021-03-16 | 1,748 | 1,753 | 1,738 | 1,748 | 46,500 | 1,748 |
| 2021-03-15 | 1,711 | 1,739 | 1,707 | 1,738 | 68,400 | 1,738 |
| 2021-03-12 | 1,688 | 1,703 | 1,681 | 1,693 | 68,600 | 1,693 |
| 2021-03-11 | 1,708 | 1,710 | 1,690 | 1,700 | 54,600 | 1,700 |
| 2021-03-10 | 1,694 | 1,713 | 1,668 | 1,703 | 130,600 | 1,703 |
| 2021-03-09 | 1,670 | 1,684 | 1,661 | 1,677 | 121,600 | 1,677 |
| 2021-03-08 | 1,666 | 1,670 | 1,640 | 1,653 | 70,000 | 1,653 |
| 2021-03-05 | 1,629 | 1,660 | 1,610 | 1,660 | 86,300 | 1,660 |
| 2021-03-04 | 1,650 | 1,656 | 1,625 | 1,641 | 47,200 | 1,641 |
| 2021-03-03 | 1,645 | 1,663 | 1,637 | 1,663 | 71,700 | 1,663 |
| 2021-03-02 | 1,683 | 1,683 | 1,648 | 1,658 | 68,800 | 1,658 |
| 2021-03-01 | 1,620 | 1,667 | 1,620 | 1,666 | 106,200 | 1,666 |
| 2021-02-26 | 1,645 | 1,651 | 1,620 | 1,620 | 109,400 | 1,620 |
| 2021-02-25 | 1,676 | 1,678 | 1,660 | 1,663 | 70,300 | 1,663 |
| 2021-02-24 | 1,670 | 1,681 | 1,652 | 1,655 | 103,900 | 1,655 |
| 2021-02-22 | 1,681 | 1,709 | 1,681 | 1,692 | 80,400 | 1,692 |
| 2021-02-19 | 1,680 | 1,685 | 1,666 | 1,678 | 75,200 | 1,678 |
| 2021-02-18 | 1,707 | 1,708 | 1,690 | 1,697 | 70,500 | 1,697 |
| 2021-02-17 | 1,689 | 1,716 | 1,682 | 1,707 | 101,700 | 1,707 |
| 2021-02-16 | 1,726 | 1,726 | 1,686 | 1,696 | 112,100 | 1,696 |
| 2021-02-15 | 1,725 | 1,734 | 1,710 | 1,727 | 56,900 | 1,727 |
| 2021-02-12 | 1,738 | 1,746 | 1,716 | 1,723 | 62,100 | 1,723 |
| 2021-02-10 | 1,750 | 1,750 | 1,720 | 1,734 | 73,200 | 1,734 |
| 2021-02-09 | 1,774 | 1,775 | 1,739 | 1,753 | 82,000 | 1,753 |
| 2021-02-08 | 1,736 | 1,766 | 1,718 | 1,764 | 120,600 | 1,764 |
| 2021-02-05 | 1,735 | 1,744 | 1,718 | 1,736 | 68,100 | 1,736 |
| 2021-02-04 | 1,724 | 1,737 | 1,702 | 1,728 | 88,200 | 1,728 |
| 2021-02-03 | 1,745 | 1,756 | 1,709 | 1,729 | 95,700 | 1,729 |
| 2021-02-02 | 1,738 | 1,762 | 1,733 | 1,744 | 73,400 | 1,744 |
| 2021-02-01 | 1,715 | 1,779 | 1,694 | 1,737 | 139,500 | 1,737 |
| 2021-01-29 | 1,853 | 1,859 | 1,752 | 1,755 | 195,700 | 1,755 |
| 2021-01-28 | 1,800 | 1,875 | 1,770 | 1,843 | 463,800 | 1,843 |
| 2021-01-27 | 1,729 | 1,734 | 1,681 | 1,722 | 184,600 | 1,722 |
| 2021-01-26 | 1,637 | 1,715 | 1,633 | 1,698 | 295,800 | 1,698 |
| 2021-01-25 | 1,594 | 1,603 | 1,594 | 1,597 | 35,200 | 1,597 |
| 2021-01-22 | 1,622 | 1,625 | 1,591 | 1,594 | 95,800 | 1,594 |
| 2021-01-21 | 1,634 | 1,664 | 1,617 | 1,623 | 188,100 | 1,623 |
| 2021-01-20 | 1,630 | 1,631 | 1,600 | 1,616 | 156,600 | 1,616 |
| 2021-01-19 | 1,620 | 1,640 | 1,604 | 1,623 | 148,700 | 1,623 |
| 2021-01-18 | 1,571 | 1,613 | 1,566 | 1,603 | 204,700 | 1,603 |
| 2021-01-15 | 1,550 | 1,553 | 1,528 | 1,531 | 75,700 | 1,531 |
| 2021-01-14 | 1,516 | 1,528 | 1,504 | 1,514 | 34,000 | 1,514 |
| 2021-01-13 | 1,510 | 1,516 | 1,497 | 1,516 | 52,400 | 1,516 |
| 2021-01-12 | 1,500 | 1,514 | 1,494 | 1,504 | 36,300 | 1,504 |
| 2021-01-08 | 1,488 | 1,508 | 1,484 | 1,504 | 50,300 | 1,504 |
| 2021-01-07 | 1,486 | 1,506 | 1,479 | 1,487 | 52,300 | 1,487 |
| 2021-01-06 | 1,483 | 1,495 | 1,478 | 1,486 | 28,300 | 1,486 |
| 2021-01-05 | 1,467 | 1,495 | 1,465 | 1,487 | 35,000 | 1,487 |
| 2021-01-04 | 1,501 | 1,501 | 1,463 | 1,475 | 51,500 | 1,475 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
