7974 任天堂(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 | 54,350 | 54,380 | 53,160 | 53,650 | 702,600 | 5,365 |
| 2021-12-29 | 55,130 | 55,250 | 54,410 | 54,760 | 399,600 | 5,476 |
| 2021-12-28 | 55,800 | 55,880 | 54,940 | 55,060 | 557,800 | 5,506 |
| 2021-12-27 | 55,640 | 55,820 | 55,270 | 55,400 | 339,200 | 5,540 |
| 2021-12-24 | 55,510 | 56,050 | 55,300 | 55,430 | 522,300 | 5,543 |
| 2021-12-23 | 54,880 | 55,600 | 54,820 | 55,400 | 661,100 | 5,540 |
| 2021-12-22 | 55,650 | 55,680 | 54,330 | 54,580 | 844,700 | 5,458 |
| 2021-12-21 | 54,350 | 55,580 | 54,330 | 55,500 | 1,187,600 | 5,550 |
| 2021-12-20 | 53,220 | 54,190 | 52,920 | 53,510 | 850,700 | 5,351 |
| 2021-12-17 | 53,800 | 54,010 | 52,840 | 52,930 | 1,020,600 | 5,293 |
| 2021-12-16 | 53,510 | 54,400 | 53,460 | 54,400 | 722,700 | 5,440 |
| 2021-12-15 | 52,960 | 53,810 | 52,960 | 53,400 | 487,900 | 5,340 |
| 2021-12-14 | 53,540 | 54,060 | 53,240 | 53,310 | 709,500 | 5,331 |
| 2021-12-13 | 53,800 | 53,930 | 52,960 | 53,620 | 715,100 | 5,362 |
| 2021-12-10 | 54,000 | 54,750 | 53,590 | 53,800 | 1,113,900 | 5,380 |
| 2021-12-09 | 54,000 | 54,000 | 53,010 | 53,620 | 921,700 | 5,362 |
| 2021-12-08 | 52,480 | 53,570 | 52,410 | 53,380 | 1,266,700 | 5,338 |
| 2021-12-07 | 51,140 | 51,750 | 50,590 | 51,560 | 744,400 | 5,156 |
| 2021-12-06 | 50,790 | 51,230 | 50,370 | 50,640 | 619,200 | 5,064 |
| 2021-12-03 | 51,100 | 51,370 | 50,420 | 50,660 | 858,500 | 5,066 |
| 2021-12-02 | 50,740 | 51,950 | 50,710 | 51,700 | 976,500 | 5,170 |
| 2021-12-01 | 50,100 | 51,400 | 49,800 | 50,670 | 838,100 | 5,067 |
| 2021-11-30 | 51,530 | 51,730 | 50,010 | 50,100 | 1,271,300 | 5,010 |
| 2021-11-29 | 50,180 | 52,040 | 50,070 | 51,340 | 1,304,100 | 5,134 |
| 2021-11-26 | 50,750 | 50,780 | 49,680 | 49,850 | 620,900 | 4,985 |
| 2021-11-25 | 50,830 | 51,230 | 50,560 | 50,630 | 416,200 | 5,063 |
| 2021-11-24 | 50,500 | 51,220 | 50,360 | 50,500 | 667,700 | 5,050 |
| 2021-11-22 | 51,660 | 51,790 | 51,180 | 51,440 | 541,200 | 5,144 |
| 2021-11-19 | 52,040 | 52,530 | 51,760 | 51,940 | 983,200 | 5,194 |
| 2021-11-18 | 51,090 | 51,690 | 50,730 | 51,500 | 823,700 | 5,150 |
| 2021-11-17 | 51,250 | 51,590 | 50,630 | 50,740 | 692,000 | 5,074 |
| 2021-11-16 | 50,380 | 51,190 | 50,230 | 51,180 | 784,900 | 5,118 |
| 2021-11-15 | 50,790 | 50,990 | 50,030 | 50,200 | 517,900 | 5,020 |
| 2021-11-12 | 50,150 | 50,720 | 50,060 | 50,310 | 587,500 | 5,031 |
| 2021-11-11 | 49,730 | 50,260 | 49,430 | 49,950 | 475,800 | 4,995 |
| 2021-11-10 | 49,450 | 49,880 | 49,400 | 49,740 | 536,300 | 4,974 |
| 2021-11-09 | 49,050 | 50,020 | 48,800 | 49,450 | 584,400 | 4,945 |
| 2021-11-08 | 50,670 | 51,090 | 49,260 | 49,260 | 1,128,800 | 4,926 |
| 2021-11-05 | 48,440 | 50,770 | 48,440 | 50,640 | 1,297,000 | 5,064 |
| 2021-11-04 | 48,800 | 49,630 | 48,690 | 49,140 | 1,090,700 | 4,914 |
| 2021-11-02 | 50,530 | 50,870 | 49,960 | 49,970 | 531,100 | 4,997 |
| 2021-11-01 | 50,900 | 50,900 | 50,260 | 50,600 | 573,600 | 5,060 |
| 2021-10-29 | 49,810 | 50,200 | 49,290 | 50,200 | 757,100 | 5,020 |
| 2021-10-28 | 48,990 | 49,750 | 48,550 | 49,360 | 1,008,600 | 4,936 |
| 2021-10-27 | 49,150 | 49,190 | 47,890 | 48,550 | 947,000 | 4,855 |
| 2021-10-26 | 49,500 | 49,790 | 49,150 | 49,150 | 669,000 | 4,915 |
| 2021-10-25 | 49,650 | 50,060 | 48,940 | 49,100 | 633,100 | 4,910 |
| 2021-10-22 | 49,520 | 50,450 | 49,450 | 50,020 | 606,600 | 5,002 |
| 2021-10-21 | 49,690 | 50,650 | 49,370 | 50,060 | 776,100 | 5,006 |
| 2021-10-20 | 51,430 | 51,600 | 49,770 | 50,300 | 1,364,100 | 5,030 |
| 2021-10-19 | 51,620 | 52,590 | 51,620 | 52,350 | 627,300 | 5,235 |
| 2021-10-18 | 51,520 | 51,890 | 51,030 | 51,260 | 575,100 | 5,126 |
| 2021-10-15 | 51,460 | 51,690 | 50,900 | 51,530 | 742,500 | 5,153 |
| 2021-10-14 | 51,510 | 52,260 | 51,360 | 51,650 | 735,600 | 5,165 |
| 2021-10-13 | 51,450 | 51,990 | 50,890 | 50,990 | 570,800 | 5,099 |
| 2021-10-12 | 51,690 | 51,960 | 51,100 | 51,450 | 631,000 | 5,145 |
| 2021-10-11 | 50,100 | 51,250 | 50,080 | 51,150 | 565,500 | 5,115 |
| 2021-10-08 | 50,620 | 51,080 | 50,480 | 50,640 | 640,600 | 5,064 |
| 2021-10-07 | 50,100 | 50,440 | 49,260 | 50,150 | 929,600 | 5,015 |
| 2021-10-06 | 49,020 | 49,900 | 48,860 | 49,600 | 1,161,500 | 4,960 |
| 2021-10-05 | 48,420 | 49,790 | 48,370 | 48,440 | 1,227,800 | 4,844 |
| 2021-10-04 | 48,630 | 49,640 | 47,950 | 49,210 | 1,763,100 | 4,921 |
| 2021-10-01 | 52,040 | 52,290 | 49,510 | 49,570 | 3,092,500 | 4,957 |
| 2021-09-30 | 52,720 | 54,310 | 52,480 | 54,310 | 2,954,200 | 5,431 |
| 2021-09-29 | 52,710 | 53,230 | 51,850 | 53,230 | 934,000 | 5,323 |
| 2021-09-28 | 53,820 | 53,870 | 52,660 | 53,430 | 893,300 | 5,343 |
| 2021-09-27 | 54,280 | 54,820 | 54,110 | 54,180 | 727,700 | 5,418 |
| 2021-09-24 | 54,000 | 54,500 | 53,620 | 53,800 | 800,700 | 5,380 |
| 2021-09-22 | 53,120 | 53,770 | 53,000 | 53,240 | 825,800 | 5,324 |
| 2021-09-21 | 51,840 | 53,020 | 51,830 | 52,660 | 652,400 | 5,266 |
| 2021-09-17 | 52,410 | 53,470 | 51,630 | 53,470 | 1,193,100 | 5,347 |
| 2021-09-16 | 53,330 | 53,390 | 52,360 | 52,500 | 940,400 | 5,250 |
| 2021-09-15 | 53,600 | 54,130 | 53,420 | 53,890 | 703,800 | 5,389 |
| 2021-09-14 | 54,730 | 54,950 | 53,910 | 54,210 | 1,040,900 | 5,421 |
| 2021-09-13 | 55,370 | 55,710 | 55,040 | 55,270 | 659,700 | 5,527 |
| 2021-09-10 | 54,400 | 55,330 | 54,400 | 55,270 | 913,900 | 5,527 |
| 2021-09-09 | 54,470 | 54,950 | 54,060 | 54,340 | 858,100 | 5,434 |
| 2021-09-08 | 55,410 | 55,520 | 54,280 | 54,650 | 1,244,800 | 5,465 |
| 2021-09-07 | 56,240 | 56,290 | 55,090 | 55,680 | 1,513,800 | 5,568 |
| 2021-09-06 | 54,800 | 55,670 | 54,670 | 55,140 | 805,000 | 5,514 |
| 2021-09-03 | 54,850 | 55,100 | 53,950 | 54,320 | 1,064,200 | 5,432 |
| 2021-09-02 | 54,000 | 54,940 | 53,820 | 54,690 | 878,800 | 5,469 |
| 2021-09-01 | 53,360 | 53,840 | 53,110 | 53,720 | 786,400 | 5,372 |
| 2021-08-31 | 52,500 | 53,050 | 52,140 | 52,900 | 810,500 | 5,290 |
| 2021-08-30 | 51,420 | 52,590 | 51,200 | 52,490 | 842,900 | 5,249 |
| 2021-08-27 | 51,130 | 52,040 | 51,010 | 51,770 | 1,030,100 | 5,177 |
| 2021-08-26 | 53,000 | 53,320 | 52,300 | 52,550 | 874,300 | 5,255 |
| 2021-08-25 | 52,960 | 53,480 | 52,730 | 53,290 | 761,500 | 5,329 |
| 2021-08-24 | 53,300 | 53,430 | 52,920 | 53,250 | 893,400 | 5,325 |
| 2021-08-23 | 53,040 | 53,310 | 52,330 | 52,560 | 1,024,600 | 5,256 |
| 2021-08-20 | 52,220 | 52,650 | 51,980 | 52,410 | 875,000 | 5,241 |
| 2021-08-19 | 52,010 | 52,080 | 51,520 | 51,590 | 582,800 | 5,159 |
| 2021-08-18 | 51,560 | 52,430 | 51,560 | 52,270 | 637,100 | 5,227 |
| 2021-08-17 | 52,020 | 52,480 | 51,630 | 52,080 | 609,500 | 5,208 |
| 2021-08-16 | 52,190 | 52,640 | 51,710 | 51,940 | 693,200 | 5,194 |
| 2021-08-13 | 52,130 | 52,940 | 51,990 | 52,440 | 896,100 | 5,244 |
| 2021-08-12 | 52,600 | 52,880 | 51,880 | 52,360 | 1,097,900 | 5,236 |
| 2021-08-11 | 50,700 | 52,690 | 50,530 | 52,640 | 1,610,300 | 5,264 |
| 2021-08-10 | 51,700 | 51,780 | 50,590 | 50,810 | 2,068,100 | 5,081 |
| 2021-08-06 | 53,980 | 54,070 | 50,830 | 52,410 | 3,159,200 | 5,241 |
| 2021-08-05 | 56,520 | 56,840 | 56,150 | 56,490 | 648,200 | 5,649 |
| 2021-08-04 | 55,920 | 56,200 | 55,130 | 55,520 | 843,600 | 5,552 |
| 2021-08-03 | 57,020 | 57,150 | 55,900 | 56,730 | 670,600 | 5,673 |
| 2021-08-02 | 56,920 | 57,740 | 56,870 | 57,380 | 570,600 | 5,738 |
| 2021-07-30 | 58,060 | 58,100 | 56,370 | 56,400 | 1,129,700 | 5,640 |
| 2021-07-29 | 58,400 | 58,880 | 58,190 | 58,710 | 683,400 | 5,871 |
| 2021-07-28 | 60,000 | 60,090 | 58,940 | 59,180 | 750,500 | 5,918 |
| 2021-07-27 | 59,990 | 60,650 | 59,900 | 60,430 | 503,100 | 6,043 |
| 2021-07-26 | 60,750 | 60,890 | 59,940 | 60,120 | 790,800 | 6,012 |
| 2021-07-21 | 60,670 | 60,680 | 59,560 | 59,820 | 1,071,200 | 5,982 |
| 2021-07-20 | 60,290 | 60,560 | 59,650 | 59,970 | 1,304,300 | 5,997 |
| 2021-07-19 | 62,260 | 62,490 | 60,850 | 61,290 | 944,200 | 6,129 |
| 2021-07-16 | 62,950 | 63,090 | 62,380 | 62,500 | 631,900 | 6,250 |
| 2021-07-15 | 63,000 | 63,400 | 62,730 | 63,280 | 536,400 | 6,328 |
| 2021-07-14 | 63,770 | 64,470 | 63,430 | 63,430 | 865,200 | 6,343 |
| 2021-07-13 | 63,650 | 64,030 | 63,010 | 63,340 | 798,400 | 6,334 |
| 2021-07-12 | 64,000 | 64,130 | 63,200 | 63,720 | 671,900 | 6,372 |
| 2021-07-09 | 63,690 | 64,480 | 62,420 | 63,290 | 1,410,100 | 6,329 |
| 2021-07-08 | 65,900 | 66,020 | 63,160 | 63,160 | 1,697,300 | 6,316 |
| 2021-07-07 | 66,760 | 66,990 | 66,030 | 66,700 | 999,200 | 6,670 |
| 2021-07-06 | 65,480 | 66,900 | 65,310 | 66,760 | 913,000 | 6,676 |
| 2021-07-05 | 65,170 | 65,900 | 64,920 | 65,150 | 537,200 | 6,515 |
| 2021-07-02 | 64,320 | 65,150 | 63,790 | 65,150 | 531,900 | 6,515 |
| 2021-07-01 | 64,720 | 64,850 | 63,930 | 64,510 | 501,500 | 6,451 |
| 2021-06-30 | 64,880 | 65,220 | 64,520 | 64,620 | 520,100 | 6,462 |
| 2021-06-29 | 64,900 | 65,200 | 64,130 | 64,600 | 572,500 | 6,460 |
| 2021-06-28 | 64,350 | 64,780 | 64,160 | 64,490 | 509,100 | 6,449 |
| 2021-06-25 | 64,670 | 64,740 | 63,930 | 64,070 | 576,800 | 6,407 |
| 2021-06-24 | 64,690 | 64,720 | 64,120 | 64,410 | 471,500 | 6,441 |
| 2021-06-23 | 64,500 | 64,960 | 63,370 | 64,080 | 1,025,800 | 6,408 |
| 2021-06-22 | 65,300 | 65,330 | 64,730 | 65,190 | 614,000 | 6,519 |
| 2021-06-21 | 64,930 | 65,550 | 64,260 | 64,730 | 765,200 | 6,473 |
| 2021-06-18 | 65,100 | 65,400 | 64,470 | 65,300 | 1,054,000 | 6,530 |
| 2021-06-17 | 62,720 | 64,140 | 62,710 | 64,000 | 845,000 | 6,400 |
| 2021-06-16 | 63,600 | 64,000 | 61,970 | 63,250 | 2,381,300 | 6,325 |
| 2021-06-15 | 64,780 | 65,330 | 64,180 | 65,070 | 800,600 | 6,507 |
| 2021-06-14 | 67,070 | 67,350 | 64,850 | 65,080 | 1,296,700 | 6,508 |
| 2021-06-11 | 67,420 | 67,850 | 67,090 | 67,150 | 616,000 | 6,715 |
| 2021-06-10 | 67,450 | 67,780 | 66,820 | 67,090 | 511,000 | 6,709 |
| 2021-06-09 | 68,160 | 68,380 | 67,310 | 67,460 | 628,200 | 6,746 |
| 2021-06-08 | 68,950 | 69,060 | 68,260 | 68,540 | 483,000 | 6,854 |
| 2021-06-07 | 68,000 | 69,100 | 67,580 | 68,580 | 696,600 | 6,858 |
| 2021-06-04 | 67,250 | 67,950 | 67,100 | 67,760 | 473,300 | 6,776 |
| 2021-06-03 | 67,200 | 68,070 | 67,010 | 67,720 | 725,700 | 6,772 |
| 2021-06-02 | 67,350 | 67,480 | 66,450 | 67,160 | 759,400 | 6,716 |
| 2021-06-01 | 67,750 | 67,940 | 66,600 | 66,760 | 638,200 | 6,676 |
| 2021-05-31 | 68,000 | 68,400 | 67,160 | 67,700 | 733,500 | 6,770 |
| 2021-05-28 | 67,950 | 68,300 | 67,330 | 67,970 | 1,146,400 | 6,797 |
| 2021-05-27 | 67,300 | 67,810 | 65,870 | 67,090 | 2,610,300 | 6,709 |
| 2021-05-26 | 66,540 | 67,850 | 66,470 | 67,490 | 1,233,800 | 6,749 |
| 2021-05-25 | 65,500 | 66,970 | 65,500 | 66,750 | 1,370,800 | 6,675 |
| 2021-05-24 | 63,810 | 65,090 | 63,700 | 65,000 | 1,005,500 | 6,500 |
| 2021-05-21 | 63,000 | 64,750 | 62,920 | 64,720 | 1,376,600 | 6,472 |
| 2021-05-20 | 62,320 | 62,950 | 61,750 | 62,680 | 585,500 | 6,268 |
| 2021-05-19 | 61,690 | 62,920 | 61,500 | 62,590 | 702,100 | 6,259 |
| 2021-05-18 | 62,720 | 63,310 | 61,830 | 61,830 | 942,600 | 6,183 |
| 2021-05-17 | 61,750 | 62,980 | 61,450 | 62,710 | 785,500 | 6,271 |
| 2021-05-14 | 60,690 | 61,390 | 60,150 | 61,280 | 768,700 | 6,128 |
| 2021-05-13 | 60,520 | 61,050 | 59,980 | 60,120 | 783,800 | 6,012 |
| 2021-05-12 | 62,570 | 63,180 | 61,400 | 61,710 | 790,400 | 6,171 |
| 2021-05-11 | 62,600 | 63,070 | 61,430 | 62,480 | 1,108,900 | 6,248 |
| 2021-05-10 | 59,960 | 62,420 | 59,920 | 62,220 | 1,159,700 | 6,222 |
| 2021-05-07 | 60,910 | 61,020 | 59,700 | 60,410 | 1,660,100 | 6,041 |
| 2021-05-06 | 63,000 | 63,070 | 61,350 | 61,610 | 1,142,900 | 6,161 |
| 2021-04-30 | 62,470 | 63,000 | 61,960 | 62,690 | 856,600 | 6,269 |
| 2021-04-28 | 60,600 | 62,440 | 60,550 | 62,250 | 765,800 | 6,225 |
| 2021-04-27 | 61,640 | 62,380 | 60,990 | 61,000 | 667,000 | 6,100 |
| 2021-04-26 | 62,230 | 62,390 | 61,350 | 61,450 | 655,200 | 6,145 |
| 2021-04-23 | 62,500 | 62,930 | 62,190 | 62,420 | 536,800 | 6,242 |
| 2021-04-22 | 62,710 | 62,850 | 62,070 | 62,460 | 702,100 | 6,246 |
| 2021-04-21 | 62,650 | 62,970 | 62,280 | 62,620 | 594,500 | 6,262 |
| 2021-04-20 | 63,460 | 63,730 | 62,830 | 63,070 | 580,300 | 6,307 |
| 2021-04-19 | 64,840 | 64,840 | 63,560 | 64,100 | 771,500 | 6,410 |
| 2021-04-16 | 65,160 | 65,780 | 64,900 | 65,050 | 635,100 | 6,505 |
| 2021-04-15 | 65,380 | 65,380 | 64,360 | 64,850 | 883,100 | 6,485 |
| 2021-04-14 | 66,000 | 66,150 | 65,380 | 65,900 | 739,100 | 6,590 |
| 2021-04-13 | 64,880 | 65,840 | 64,790 | 65,420 | 869,600 | 6,542 |
| 2021-04-12 | 65,000 | 65,050 | 64,220 | 64,670 | 623,000 | 6,467 |
| 2021-04-09 | 65,190 | 65,250 | 64,570 | 64,850 | 709,900 | 6,485 |
| 2021-04-08 | 63,970 | 65,090 | 63,690 | 64,760 | 1,028,400 | 6,476 |
| 2021-04-07 | 64,100 | 64,110 | 63,270 | 63,800 | 758,800 | 6,380 |
| 2021-04-06 | 63,480 | 64,030 | 63,020 | 63,710 | 854,500 | 6,371 |
| 2021-04-05 | 62,970 | 63,880 | 62,940 | 63,340 | 527,900 | 6,334 |
| 2021-04-02 | 63,620 | 63,720 | 62,630 | 62,940 | 551,500 | 6,294 |
| 2021-04-01 | 62,950 | 63,960 | 62,450 | 62,920 | 875,100 | 6,292 |
| 2021-03-31 | 63,170 | 63,170 | 61,810 | 61,810 | 863,700 | 6,181 |
| 2021-03-30 | 63,770 | 64,140 | 63,360 | 63,550 | 723,400 | 6,355 |
| 2021-03-29 | 64,220 | 64,940 | 63,850 | 64,650 | 1,023,000 | 6,465 |
| 2021-03-26 | 62,870 | 64,490 | 62,720 | 64,250 | 1,009,000 | 6,425 |
| 2021-03-25 | 62,740 | 62,900 | 61,530 | 62,310 | 837,300 | 6,231 |
| 2021-03-24 | 64,400 | 65,110 | 63,100 | 63,140 | 924,800 | 6,314 |
| 2021-03-23 | 64,000 | 64,390 | 63,600 | 63,980 | 990,600 | 6,398 |
| 2021-03-22 | 61,850 | 63,440 | 61,530 | 62,980 | 774,300 | 6,298 |
| 2021-03-19 | 62,270 | 62,690 | 61,610 | 62,530 | 1,166,900 | 6,253 |
| 2021-03-18 | 63,920 | 64,140 | 63,050 | 63,360 | 810,800 | 6,336 |
| 2021-03-17 | 62,800 | 63,920 | 62,520 | 63,500 | 912,700 | 6,350 |
| 2021-03-16 | 62,500 | 64,190 | 62,300 | 63,640 | 1,295,300 | 6,364 |
| 2021-03-15 | 60,160 | 61,630 | 59,460 | 61,620 | 879,300 | 6,162 |
| 2021-03-12 | 60,220 | 60,760 | 59,660 | 60,650 | 902,600 | 6,065 |
| 2021-03-11 | 59,280 | 59,740 | 58,440 | 59,740 | 766,000 | 5,974 |
| 2021-03-10 | 60,180 | 60,190 | 58,890 | 59,000 | 944,400 | 5,900 |
| 2021-03-09 | 59,100 | 59,120 | 57,610 | 58,830 | 1,490,700 | 5,883 |
| 2021-03-08 | 61,770 | 62,030 | 59,720 | 59,740 | 1,130,600 | 5,974 |
| 2021-03-05 | 60,470 | 62,030 | 60,100 | 62,030 | 1,111,100 | 6,203 |
| 2021-03-04 | 62,200 | 62,260 | 61,020 | 61,120 | 1,069,700 | 6,112 |
| 2021-03-03 | 64,440 | 64,740 | 63,030 | 63,400 | 819,000 | 6,340 |
| 2021-03-02 | 65,820 | 65,950 | 64,120 | 64,520 | 815,400 | 6,452 |
| 2021-03-01 | 65,880 | 66,050 | 65,000 | 65,270 | 716,000 | 6,527 |
| 2021-02-26 | 67,190 | 67,500 | 64,750 | 64,750 | 1,688,500 | 6,475 |
| 2021-02-25 | 66,670 | 68,780 | 66,660 | 68,360 | 1,236,000 | 6,836 |
| 2021-02-24 | 67,200 | 67,470 | 66,250 | 66,440 | 1,336,200 | 6,644 |
| 2021-02-22 | 68,600 | 68,870 | 67,410 | 68,030 | 906,600 | 6,803 |
| 2021-02-19 | 67,600 | 68,480 | 67,250 | 68,300 | 960,800 | 6,830 |
| 2021-02-18 | 67,350 | 69,020 | 67,230 | 68,600 | 1,171,400 | 6,860 |
| 2021-02-17 | 69,290 | 69,830 | 68,140 | 68,610 | 1,083,400 | 6,861 |
| 2021-02-16 | 66,940 | 69,000 | 66,810 | 68,340 | 1,773,700 | 6,834 |
| 2021-02-15 | 66,610 | 66,950 | 66,160 | 66,600 | 1,009,400 | 6,660 |
| 2021-02-12 | 65,900 | 67,000 | 65,820 | 66,340 | 2,041,500 | 6,634 |
| 2021-02-10 | 62,660 | 64,500 | 62,410 | 64,350 | 1,602,800 | 6,435 |
| 2021-02-09 | 63,330 | 63,380 | 61,900 | 62,250 | 1,038,700 | 6,225 |
| 2021-02-08 | 63,660 | 63,880 | 62,850 | 63,450 | 877,200 | 6,345 |
| 2021-02-05 | 61,750 | 63,440 | 61,610 | 63,380 | 1,090,900 | 6,338 |
| 2021-02-04 | 61,350 | 62,380 | 61,310 | 61,580 | 731,000 | 6,158 |
| 2021-02-03 | 63,400 | 63,480 | 62,130 | 62,500 | 984,700 | 6,250 |
| 2021-02-02 | 63,990 | 64,350 | 61,200 | 62,400 | 2,101,100 | 6,240 |
| 2021-02-01 | 61,280 | 62,800 | 60,620 | 62,640 | 996,000 | 6,264 |
| 2021-01-29 | 61,990 | 62,000 | 60,300 | 60,580 | 1,019,000 | 6,058 |
| 2021-01-28 | 61,350 | 62,590 | 61,330 | 61,660 | 1,534,800 | 6,166 |
| 2021-01-27 | 62,810 | 62,820 | 61,900 | 62,610 | 728,200 | 6,261 |
| 2021-01-26 | 63,020 | 63,110 | 61,880 | 62,200 | 902,200 | 6,220 |
| 2021-01-25 | 63,640 | 63,730 | 62,010 | 62,680 | 1,202,700 | 6,268 |
| 2021-01-22 | 62,060 | 63,960 | 61,440 | 63,920 | 1,358,400 | 6,392 |
| 2021-01-21 | 64,510 | 64,570 | 62,710 | 62,760 | 1,526,700 | 6,276 |
| 2021-01-20 | 66,000 | 66,280 | 64,550 | 64,720 | 972,100 | 6,472 |
| 2021-01-19 | 65,540 | 66,180 | 65,300 | 65,860 | 687,300 | 6,586 |
| 2021-01-18 | 65,350 | 66,660 | 65,190 | 65,540 | 963,300 | 6,554 |
| 2021-01-15 | 65,790 | 65,990 | 65,110 | 65,690 | 838,200 | 6,569 |
| 2021-01-14 | 65,680 | 66,300 | 65,470 | 65,810 | 920,200 | 6,581 |
| 2021-01-13 | 65,970 | 66,590 | 65,660 | 65,790 | 1,067,000 | 6,579 |
| 2021-01-12 | 65,300 | 66,550 | 64,660 | 66,550 | 1,081,800 | 6,655 |
| 2021-01-08 | 64,310 | 65,370 | 63,710 | 65,370 | 1,221,800 | 6,537 |
| 2021-01-07 | 64,650 | 65,390 | 64,280 | 64,750 | 888,800 | 6,475 |
| 2021-01-06 | 66,550 | 67,350 | 64,760 | 64,780 | 1,534,000 | 6,478 |
| 2021-01-05 | 65,190 | 66,120 | 64,600 | 66,090 | 874,400 | 6,609 |
| 2021-01-04 | 65,980 | 66,090 | 64,920 | 65,550 | 779,000 | 6,555 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
