8001 伊藤忠商事(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 | 3,535 | 3,542 | 3,500 | 3,518 | 1,921,200 | 3,518 |
| 2021-12-29 | 3,518 | 3,533 | 3,504 | 3,522 | 1,785,800 | 3,522 |
| 2021-12-28 | 3,501 | 3,527 | 3,495 | 3,510 | 2,094,200 | 3,510 |
| 2021-12-27 | 3,525 | 3,525 | 3,480 | 3,491 | 1,521,900 | 3,491 |
| 2021-12-24 | 3,530 | 3,547 | 3,500 | 3,512 | 1,044,200 | 3,512 |
| 2021-12-23 | 3,482 | 3,521 | 3,472 | 3,521 | 1,619,000 | 3,521 |
| 2021-12-22 | 3,500 | 3,507 | 3,463 | 3,475 | 1,579,500 | 3,475 |
| 2021-12-21 | 3,455 | 3,483 | 3,429 | 3,468 | 2,254,900 | 3,468 |
| 2021-12-20 | 3,424 | 3,474 | 3,404 | 3,417 | 2,226,900 | 3,417 |
| 2021-12-17 | 3,494 | 3,508 | 3,452 | 3,473 | 4,867,300 | 3,473 |
| 2021-12-16 | 3,499 | 3,499 | 3,454 | 3,484 | 2,493,800 | 3,484 |
| 2021-12-15 | 3,435 | 3,463 | 3,432 | 3,443 | 2,107,500 | 3,443 |
| 2021-12-14 | 3,441 | 3,459 | 3,409 | 3,432 | 2,346,500 | 3,432 |
| 2021-12-13 | 3,495 | 3,495 | 3,434 | 3,440 | 2,170,700 | 3,440 |
| 2021-12-10 | 3,496 | 3,502 | 3,453 | 3,460 | 2,927,300 | 3,460 |
| 2021-12-09 | 3,488 | 3,491 | 3,441 | 3,453 | 2,524,900 | 3,453 |
| 2021-12-08 | 3,483 | 3,504 | 3,459 | 3,473 | 3,804,500 | 3,473 |
| 2021-12-07 | 3,408 | 3,525 | 3,396 | 3,514 | 5,400,200 | 3,514 |
| 2021-12-06 | 3,460 | 3,474 | 3,391 | 3,411 | 2,730,500 | 3,411 |
| 2021-12-03 | 3,400 | 3,426 | 3,370 | 3,419 | 4,116,000 | 3,419 |
| 2021-12-02 | 3,280 | 3,359 | 3,276 | 3,345 | 3,817,600 | 3,345 |
| 2021-12-01 | 3,257 | 3,314 | 3,251 | 3,301 | 2,796,200 | 3,301 |
| 2021-11-30 | 3,347 | 3,351 | 3,250 | 3,260 | 6,145,700 | 3,260 |
| 2021-11-29 | 3,282 | 3,320 | 3,258 | 3,264 | 4,012,600 | 3,264 |
| 2021-11-26 | 3,410 | 3,414 | 3,333 | 3,357 | 3,169,700 | 3,357 |
| 2021-11-25 | 3,396 | 3,464 | 3,396 | 3,446 | 2,175,500 | 3,446 |
| 2021-11-24 | 3,428 | 3,464 | 3,382 | 3,392 | 2,445,200 | 3,392 |
| 2021-11-22 | 3,370 | 3,400 | 3,368 | 3,390 | 1,991,600 | 3,390 |
| 2021-11-19 | 3,339 | 3,394 | 3,329 | 3,386 | 3,207,700 | 3,386 |
| 2021-11-18 | 3,330 | 3,337 | 3,297 | 3,316 | 2,525,500 | 3,316 |
| 2021-11-17 | 3,375 | 3,387 | 3,347 | 3,349 | 1,958,300 | 3,349 |
| 2021-11-16 | 3,393 | 3,416 | 3,373 | 3,386 | 2,681,500 | 3,386 |
| 2021-11-15 | 3,396 | 3,402 | 3,364 | 3,376 | 2,039,300 | 3,376 |
| 2021-11-12 | 3,413 | 3,430 | 3,375 | 3,387 | 2,710,600 | 3,387 |
| 2021-11-11 | 3,330 | 3,361 | 3,317 | 3,352 | 1,929,900 | 3,352 |
| 2021-11-10 | 3,386 | 3,403 | 3,314 | 3,314 | 2,943,600 | 3,314 |
| 2021-11-09 | 3,478 | 3,483 | 3,392 | 3,412 | 3,495,200 | 3,412 |
| 2021-11-08 | 3,357 | 3,460 | 3,331 | 3,449 | 6,128,900 | 3,449 |
| 2021-11-05 | 3,395 | 3,395 | 3,241 | 3,266 | 4,929,700 | 3,266 |
| 2021-11-04 | 3,379 | 3,379 | 3,316 | 3,370 | 3,451,700 | 3,370 |
| 2021-11-02 | 3,365 | 3,371 | 3,302 | 3,331 | 4,059,700 | 3,331 |
| 2021-11-01 | 3,290 | 3,321 | 3,284 | 3,321 | 2,919,300 | 3,321 |
| 2021-10-29 | 3,213 | 3,253 | 3,200 | 3,242 | 2,400,500 | 3,242 |
| 2021-10-28 | 3,197 | 3,223 | 3,155 | 3,209 | 2,735,200 | 3,209 |
| 2021-10-27 | 3,243 | 3,254 | 3,212 | 3,225 | 2,241,700 | 3,225 |
| 2021-10-26 | 3,214 | 3,251 | 3,207 | 3,233 | 2,319,300 | 3,233 |
| 2021-10-25 | 3,220 | 3,254 | 3,202 | 3,202 | 2,724,600 | 3,202 |
| 2021-10-22 | 3,227 | 3,297 | 3,221 | 3,250 | 1,831,200 | 3,250 |
| 2021-10-21 | 3,297 | 3,326 | 3,262 | 3,262 | 2,350,900 | 3,262 |
| 2021-10-20 | 3,362 | 3,375 | 3,330 | 3,330 | 1,889,700 | 3,330 |
| 2021-10-19 | 3,350 | 3,359 | 3,320 | 3,359 | 2,060,100 | 3,359 |
| 2021-10-18 | 3,358 | 3,371 | 3,330 | 3,355 | 2,380,100 | 3,355 |
| 2021-10-15 | 3,280 | 3,323 | 3,275 | 3,323 | 2,519,600 | 3,323 |
| 2021-10-14 | 3,250 | 3,278 | 3,227 | 3,259 | 2,346,900 | 3,259 |
| 2021-10-13 | 3,240 | 3,288 | 3,219 | 3,262 | 3,052,100 | 3,262 |
| 2021-10-12 | 3,288 | 3,309 | 3,267 | 3,288 | 2,354,500 | 3,288 |
| 2021-10-11 | 3,228 | 3,296 | 3,217 | 3,296 | 2,395,300 | 3,296 |
| 2021-10-08 | 3,228 | 3,254 | 3,215 | 3,228 | 3,185,500 | 3,228 |
| 2021-10-07 | 3,170 | 3,212 | 3,148 | 3,182 | 2,751,700 | 3,182 |
| 2021-10-06 | 3,148 | 3,213 | 3,140 | 3,169 | 2,920,200 | 3,169 |
| 2021-10-05 | 3,122 | 3,171 | 3,104 | 3,151 | 3,131,500 | 3,151 |
| 2021-10-04 | 3,204 | 3,212 | 3,134 | 3,156 | 2,927,900 | 3,156 |
| 2021-10-01 | 3,193 | 3,215 | 3,141 | 3,151 | 4,723,800 | 3,151 |
| 2021-09-30 | 3,302 | 3,311 | 3,277 | 3,277 | 3,933,800 | 3,277 |
| 2021-09-29 | 3,295 | 3,320 | 3,262 | 3,292 | 3,968,100 | 3,292 |
| 2021-09-28 | 3,358 | 3,393 | 3,322 | 3,387 | 3,906,000 | 3,387 |
| 2021-09-27 | 3,307 | 3,357 | 3,307 | 3,345 | 3,796,000 | 3,345 |
| 2021-09-24 | 3,384 | 3,386 | 3,308 | 3,324 | 5,205,900 | 3,324 |
| 2021-09-22 | 3,395 | 3,411 | 3,303 | 3,314 | 5,419,000 | 3,314 |
| 2021-09-21 | 3,462 | 3,499 | 3,439 | 3,455 | 4,298,600 | 3,455 |
| 2021-09-17 | 3,562 | 3,573 | 3,533 | 3,556 | 4,879,200 | 3,556 |
| 2021-09-16 | 3,582 | 3,586 | 3,540 | 3,547 | 2,424,900 | 3,547 |
| 2021-09-15 | 3,524 | 3,566 | 3,523 | 3,560 | 2,371,200 | 3,560 |
| 2021-09-14 | 3,555 | 3,574 | 3,545 | 3,566 | 3,144,100 | 3,566 |
| 2021-09-13 | 3,518 | 3,549 | 3,503 | 3,549 | 2,151,900 | 3,549 |
| 2021-09-10 | 3,483 | 3,535 | 3,461 | 3,523 | 5,188,900 | 3,523 |
| 2021-09-09 | 3,484 | 3,496 | 3,441 | 3,451 | 3,456,600 | 3,451 |
| 2021-09-08 | 3,395 | 3,519 | 3,394 | 3,505 | 5,395,600 | 3,505 |
| 2021-09-07 | 3,425 | 3,442 | 3,395 | 3,414 | 2,617,300 | 3,414 |
| 2021-09-06 | 3,386 | 3,407 | 3,376 | 3,394 | 2,503,800 | 3,394 |
| 2021-09-03 | 3,307 | 3,358 | 3,296 | 3,344 | 3,024,200 | 3,344 |
| 2021-09-02 | 3,310 | 3,322 | 3,280 | 3,305 | 1,809,300 | 3,305 |
| 2021-09-01 | 3,318 | 3,345 | 3,301 | 3,303 | 3,192,000 | 3,303 |
| 2021-08-31 | 3,302 | 3,322 | 3,272 | 3,311 | 4,056,200 | 3,311 |
| 2021-08-30 | 3,262 | 3,297 | 3,259 | 3,296 | 2,485,900 | 3,296 |
| 2021-08-27 | 3,229 | 3,241 | 3,218 | 3,232 | 1,760,000 | 3,232 |
| 2021-08-26 | 3,283 | 3,283 | 3,247 | 3,260 | 1,876,800 | 3,260 |
| 2021-08-25 | 3,292 | 3,304 | 3,253 | 3,257 | 1,691,700 | 3,257 |
| 2021-08-24 | 3,252 | 3,285 | 3,242 | 3,267 | 2,706,500 | 3,267 |
| 2021-08-23 | 3,267 | 3,287 | 3,230 | 3,253 | 2,518,700 | 3,253 |
| 2021-08-20 | 3,283 | 3,287 | 3,227 | 3,235 | 2,922,400 | 3,235 |
| 2021-08-19 | 3,365 | 3,370 | 3,297 | 3,297 | 2,960,500 | 3,297 |
| 2021-08-18 | 3,389 | 3,415 | 3,380 | 3,391 | 2,011,400 | 3,391 |
| 2021-08-17 | 3,378 | 3,397 | 3,364 | 3,375 | 1,877,500 | 3,375 |
| 2021-08-16 | 3,393 | 3,394 | 3,341 | 3,350 | 2,100,500 | 3,350 |
| 2021-08-13 | 3,394 | 3,427 | 3,393 | 3,410 | 1,972,900 | 3,410 |
| 2021-08-12 | 3,423 | 3,434 | 3,403 | 3,409 | 1,641,000 | 3,409 |
| 2021-08-11 | 3,358 | 3,405 | 3,356 | 3,394 | 2,417,900 | 3,394 |
| 2021-08-10 | 3,380 | 3,388 | 3,342 | 3,346 | 2,613,000 | 3,346 |
| 2021-08-06 | 3,367 | 3,389 | 3,355 | 3,380 | 2,116,900 | 3,380 |
| 2021-08-05 | 3,290 | 3,380 | 3,289 | 3,360 | 3,426,500 | 3,360 |
| 2021-08-04 | 3,380 | 3,380 | 3,299 | 3,312 | 4,068,600 | 3,312 |
| 2021-08-03 | 3,326 | 3,364 | 3,289 | 3,350 | 2,516,700 | 3,350 |
| 2021-08-02 | 3,283 | 3,345 | 3,271 | 3,339 | 2,792,200 | 3,339 |
| 2021-07-30 | 3,278 | 3,286 | 3,229 | 3,232 | 3,191,600 | 3,232 |
| 2021-07-29 | 3,244 | 3,280 | 3,244 | 3,280 | 2,353,500 | 3,280 |
| 2021-07-28 | 3,261 | 3,291 | 3,260 | 3,275 | 1,963,300 | 3,275 |
| 2021-07-27 | 3,299 | 3,314 | 3,278 | 3,290 | 2,565,700 | 3,290 |
| 2021-07-26 | 3,282 | 3,298 | 3,259 | 3,273 | 2,775,600 | 3,273 |
| 2021-07-21 | 3,264 | 3,284 | 3,224 | 3,225 | 2,044,700 | 3,225 |
| 2021-07-20 | 3,221 | 3,224 | 3,178 | 3,210 | 3,341,000 | 3,210 |
| 2021-07-19 | 3,220 | 3,264 | 3,212 | 3,255 | 2,671,700 | 3,255 |
| 2021-07-16 | 3,255 | 3,279 | 3,242 | 3,251 | 1,956,500 | 3,251 |
| 2021-07-15 | 3,304 | 3,304 | 3,255 | 3,269 | 2,282,400 | 3,269 |
| 2021-07-14 | 3,273 | 3,304 | 3,262 | 3,277 | 2,670,700 | 3,277 |
| 2021-07-13 | 3,262 | 3,278 | 3,247 | 3,278 | 2,166,500 | 3,278 |
| 2021-07-12 | 3,250 | 3,273 | 3,235 | 3,245 | 3,212,200 | 3,245 |
| 2021-07-09 | 3,170 | 3,192 | 3,122 | 3,184 | 4,773,700 | 3,184 |
| 2021-07-08 | 3,222 | 3,222 | 3,188 | 3,188 | 2,751,100 | 3,188 |
| 2021-07-07 | 3,185 | 3,205 | 3,166 | 3,197 | 2,666,100 | 3,197 |
| 2021-07-06 | 3,223 | 3,228 | 3,199 | 3,222 | 1,867,200 | 3,222 |
| 2021-07-05 | 3,215 | 3,221 | 3,199 | 3,208 | 2,175,700 | 3,208 |
| 2021-07-02 | 3,223 | 3,246 | 3,217 | 3,239 | 2,361,300 | 3,239 |
| 2021-07-01 | 3,221 | 3,221 | 3,172 | 3,201 | 2,537,500 | 3,201 |
| 2021-06-30 | 3,225 | 3,237 | 3,200 | 3,200 | 2,394,100 | 3,200 |
| 2021-06-29 | 3,213 | 3,220 | 3,188 | 3,206 | 3,182,400 | 3,206 |
| 2021-06-28 | 3,262 | 3,274 | 3,245 | 3,251 | 2,224,700 | 3,251 |
| 2021-06-25 | 3,298 | 3,300 | 3,258 | 3,270 | 2,693,600 | 3,270 |
| 2021-06-24 | 3,244 | 3,278 | 3,232 | 3,274 | 1,539,100 | 3,274 |
| 2021-06-23 | 3,261 | 3,294 | 3,261 | 3,266 | 1,898,100 | 3,266 |
| 2021-06-22 | 3,224 | 3,277 | 3,215 | 3,275 | 3,657,300 | 3,275 |
| 2021-06-21 | 3,185 | 3,195 | 3,145 | 3,154 | 4,798,500 | 3,154 |
| 2021-06-18 | 3,242 | 3,295 | 3,223 | 3,279 | 5,403,300 | 3,279 |
| 2021-06-17 | 3,330 | 3,347 | 3,291 | 3,307 | 3,815,600 | 3,307 |
| 2021-06-16 | 3,345 | 3,377 | 3,331 | 3,366 | 4,693,200 | 3,366 |
| 2021-06-15 | 3,265 | 3,309 | 3,246 | 3,302 | 3,395,800 | 3,302 |
| 2021-06-14 | 3,347 | 3,371 | 3,250 | 3,266 | 5,543,500 | 3,266 |
| 2021-06-11 | 3,385 | 3,385 | 3,333 | 3,363 | 2,937,500 | 3,363 |
| 2021-06-10 | 3,396 | 3,399 | 3,358 | 3,363 | 2,872,400 | 3,363 |
| 2021-06-09 | 3,390 | 3,409 | 3,371 | 3,396 | 2,713,600 | 3,396 |
| 2021-06-08 | 3,328 | 3,371 | 3,320 | 3,366 | 3,257,300 | 3,366 |
| 2021-06-07 | 3,321 | 3,354 | 3,321 | 3,344 | 2,683,800 | 3,344 |
| 2021-06-04 | 3,286 | 3,320 | 3,271 | 3,320 | 2,576,300 | 3,320 |
| 2021-06-03 | 3,320 | 3,347 | 3,299 | 3,312 | 2,963,300 | 3,312 |
| 2021-06-02 | 3,280 | 3,336 | 3,258 | 3,320 | 3,979,000 | 3,320 |
| 2021-06-01 | 3,272 | 3,281 | 3,244 | 3,260 | 2,857,300 | 3,260 |
| 2021-05-31 | 3,256 | 3,286 | 3,242 | 3,249 | 3,068,300 | 3,249 |
| 2021-05-28 | 3,325 | 3,348 | 3,289 | 3,326 | 4,648,500 | 3,326 |
| 2021-05-27 | 3,237 | 3,258 | 3,212 | 3,250 | 17,078,300 | 3,250 |
| 2021-05-26 | 3,252 | 3,264 | 3,235 | 3,240 | 4,071,000 | 3,240 |
| 2021-05-25 | 3,295 | 3,296 | 3,269 | 3,285 | 3,260,600 | 3,285 |
| 2021-05-24 | 3,269 | 3,321 | 3,269 | 3,289 | 3,085,600 | 3,289 |
| 2021-05-21 | 3,260 | 3,280 | 3,250 | 3,267 | 2,702,800 | 3,267 |
| 2021-05-20 | 3,243 | 3,260 | 3,227 | 3,250 | 2,820,700 | 3,250 |
| 2021-05-19 | 3,281 | 3,297 | 3,247 | 3,272 | 3,622,000 | 3,272 |
| 2021-05-18 | 3,303 | 3,317 | 3,255 | 3,307 | 4,274,300 | 3,307 |
| 2021-05-17 | 3,325 | 3,332 | 3,272 | 3,293 | 2,826,700 | 3,293 |
| 2021-05-14 | 3,280 | 3,331 | 3,280 | 3,299 | 3,087,000 | 3,299 |
| 2021-05-13 | 3,289 | 3,321 | 3,261 | 3,271 | 4,330,200 | 3,271 |
| 2021-05-12 | 3,428 | 3,443 | 3,268 | 3,309 | 8,170,400 | 3,309 |
| 2021-05-11 | 3,605 | 3,610 | 3,459 | 3,484 | 5,101,000 | 3,484 |
| 2021-05-10 | 3,512 | 3,600 | 3,501 | 3,564 | 4,830,800 | 3,564 |
| 2021-05-07 | 3,496 | 3,537 | 3,482 | 3,506 | 2,839,100 | 3,506 |
| 2021-05-06 | 3,480 | 3,520 | 3,454 | 3,496 | 5,175,000 | 3,496 |
| 2021-04-30 | 3,370 | 3,414 | 3,358 | 3,408 | 4,029,200 | 3,408 |
| 2021-04-28 | 3,350 | 3,377 | 3,339 | 3,362 | 3,449,300 | 3,362 |
| 2021-04-27 | 3,401 | 3,414 | 3,374 | 3,379 | 3,614,900 | 3,379 |
| 2021-04-26 | 3,455 | 3,465 | 3,425 | 3,430 | 2,390,100 | 3,430 |
| 2021-04-23 | 3,451 | 3,462 | 3,427 | 3,454 | 2,420,000 | 3,454 |
| 2021-04-22 | 3,451 | 3,466 | 3,421 | 3,466 | 3,137,600 | 3,466 |
| 2021-04-21 | 3,377 | 3,412 | 3,361 | 3,406 | 3,666,300 | 3,406 |
| 2021-04-20 | 3,464 | 3,475 | 3,416 | 3,434 | 3,105,200 | 3,434 |
| 2021-04-19 | 3,472 | 3,484 | 3,438 | 3,482 | 2,544,700 | 3,482 |
| 2021-04-16 | 3,478 | 3,490 | 3,463 | 3,483 | 2,336,500 | 3,483 |
| 2021-04-15 | 3,478 | 3,503 | 3,456 | 3,463 | 2,588,600 | 3,463 |
| 2021-04-14 | 3,485 | 3,493 | 3,457 | 3,477 | 2,681,300 | 3,477 |
| 2021-04-13 | 3,480 | 3,533 | 3,471 | 3,476 | 3,075,900 | 3,476 |
| 2021-04-12 | 3,460 | 3,520 | 3,440 | 3,487 | 3,337,100 | 3,487 |
| 2021-04-09 | 3,535 | 3,550 | 3,492 | 3,495 | 4,407,200 | 3,495 |
| 2021-04-08 | 3,547 | 3,562 | 3,503 | 3,533 | 3,902,100 | 3,533 |
| 2021-04-07 | 3,558 | 3,597 | 3,539 | 3,590 | 3,543,000 | 3,590 |
| 2021-04-06 | 3,596 | 3,597 | 3,531 | 3,540 | 3,318,300 | 3,540 |
| 2021-04-05 | 3,517 | 3,591 | 3,502 | 3,578 | 3,282,200 | 3,578 |
| 2021-04-02 | 3,584 | 3,592 | 3,466 | 3,507 | 3,334,300 | 3,507 |
| 2021-04-01 | 3,656 | 3,656 | 3,532 | 3,568 | 4,090,900 | 3,568 |
| 2021-03-31 | 3,596 | 3,653 | 3,567 | 3,587 | 5,953,500 | 3,587 |
| 2021-03-30 | 3,555 | 3,594 | 3,548 | 3,577 | 3,978,600 | 3,577 |
| 2021-03-29 | 3,605 | 3,638 | 3,586 | 3,616 | 5,184,900 | 3,616 |
| 2021-03-26 | 3,548 | 3,572 | 3,520 | 3,558 | 4,241,300 | 3,558 |
| 2021-03-25 | 3,489 | 3,535 | 3,476 | 3,512 | 3,516,500 | 3,512 |
| 2021-03-24 | 3,499 | 3,504 | 3,405 | 3,441 | 4,396,900 | 3,441 |
| 2021-03-23 | 3,590 | 3,599 | 3,519 | 3,519 | 4,032,400 | 3,519 |
| 2021-03-22 | 3,521 | 3,595 | 3,520 | 3,573 | 4,143,300 | 3,573 |
| 2021-03-19 | 3,518 | 3,558 | 3,475 | 3,525 | 9,092,500 | 3,525 |
| 2021-03-18 | 3,546 | 3,563 | 3,524 | 3,555 | 3,779,600 | 3,555 |
| 2021-03-17 | 3,490 | 3,554 | 3,488 | 3,538 | 3,126,100 | 3,538 |
| 2021-03-16 | 3,538 | 3,579 | 3,506 | 3,525 | 4,224,600 | 3,525 |
| 2021-03-15 | 3,486 | 3,518 | 3,464 | 3,510 | 3,191,600 | 3,510 |
| 2021-03-12 | 3,409 | 3,475 | 3,385 | 3,475 | 6,102,400 | 3,475 |
| 2021-03-11 | 3,428 | 3,442 | 3,400 | 3,404 | 4,386,600 | 3,404 |
| 2021-03-10 | 3,414 | 3,445 | 3,397 | 3,439 | 4,856,400 | 3,439 |
| 2021-03-09 | 3,383 | 3,434 | 3,377 | 3,414 | 4,700,900 | 3,414 |
| 2021-03-08 | 3,360 | 3,428 | 3,346 | 3,383 | 5,274,800 | 3,383 |
| 2021-03-05 | 3,326 | 3,339 | 3,266 | 3,329 | 5,499,400 | 3,329 |
| 2021-03-04 | 3,301 | 3,354 | 3,290 | 3,346 | 4,733,500 | 3,346 |
| 2021-03-03 | 3,297 | 3,370 | 3,296 | 3,361 | 6,310,100 | 3,361 |
| 2021-03-02 | 3,301 | 3,315 | 3,255 | 3,313 | 6,622,200 | 3,313 |
| 2021-03-01 | 3,238 | 3,292 | 3,203 | 3,292 | 6,135,500 | 3,292 |
| 2021-02-26 | 3,200 | 3,200 | 3,155 | 3,168 | 6,679,700 | 3,168 |
| 2021-02-25 | 3,232 | 3,246 | 3,209 | 3,230 | 3,932,100 | 3,230 |
| 2021-02-24 | 3,225 | 3,265 | 3,184 | 3,191 | 5,527,900 | 3,191 |
| 2021-02-22 | 3,253 | 3,280 | 3,243 | 3,250 | 3,737,200 | 3,250 |
| 2021-02-19 | 3,151 | 3,214 | 3,145 | 3,211 | 4,608,800 | 3,211 |
| 2021-02-18 | 3,215 | 3,253 | 3,153 | 3,182 | 4,424,300 | 3,182 |
| 2021-02-17 | 3,171 | 3,213 | 3,167 | 3,207 | 3,611,800 | 3,207 |
| 2021-02-16 | 3,124 | 3,194 | 3,123 | 3,182 | 4,117,200 | 3,182 |
| 2021-02-15 | 3,124 | 3,146 | 3,119 | 3,140 | 3,368,700 | 3,140 |
| 2021-02-12 | 3,147 | 3,150 | 3,108 | 3,117 | 3,304,100 | 3,117 |
| 2021-02-10 | 3,117 | 3,158 | 3,103 | 3,138 | 2,921,700 | 3,138 |
| 2021-02-09 | 3,140 | 3,166 | 3,115 | 3,129 | 5,423,700 | 3,129 |
| 2021-02-08 | 3,037 | 3,130 | 3,035 | 3,101 | 6,225,900 | 3,101 |
| 2021-02-05 | 3,084 | 3,084 | 2,981 | 3,013 | 6,499,400 | 3,013 |
| 2021-02-04 | 3,037 | 3,050 | 2,945.5 | 2,979.5 | 5,838,200 | 2,979.50 |
| 2021-02-03 | 2,995 | 3,006 | 2,984.5 | 2,992.5 | 2,979,800 | 2,992.50 |
| 2021-02-02 | 2,972 | 2,989 | 2,953 | 2,973.5 | 3,008,200 | 2,973.50 |
| 2021-02-01 | 2,964.5 | 2,990 | 2,945 | 2,980.5 | 3,108,100 | 2,980.50 |
| 2021-01-29 | 3,047 | 3,052 | 2,990 | 2,997.5 | 4,435,200 | 2,997.50 |
| 2021-01-28 | 3,040 | 3,082 | 3,032 | 3,075 | 4,042,000 | 3,075 |
| 2021-01-27 | 3,082 | 3,115 | 3,077 | 3,099 | 2,896,100 | 3,099 |
| 2021-01-26 | 3,091 | 3,115 | 3,075 | 3,082 | 2,544,700 | 3,082 |
| 2021-01-25 | 3,133 | 3,143 | 3,116 | 3,130 | 1,630,000 | 3,130 |
| 2021-01-22 | 3,125 | 3,149 | 3,122 | 3,143 | 2,604,800 | 3,143 |
| 2021-01-21 | 3,120 | 3,153 | 3,115 | 3,130 | 3,116,800 | 3,130 |
| 2021-01-20 | 3,106 | 3,120 | 3,072 | 3,113 | 2,653,400 | 3,113 |
| 2021-01-19 | 3,096 | 3,114 | 3,077 | 3,092 | 2,105,800 | 3,092 |
| 2021-01-18 | 3,118 | 3,124 | 3,091 | 3,102 | 1,695,900 | 3,102 |
| 2021-01-15 | 3,135 | 3,160 | 3,125 | 3,138 | 2,551,600 | 3,138 |
| 2021-01-14 | 3,116 | 3,177 | 3,114 | 3,137 | 2,835,100 | 3,137 |
| 2021-01-13 | 3,116 | 3,144 | 3,099 | 3,137 | 3,319,800 | 3,137 |
| 2021-01-12 | 3,055 | 3,118 | 3,041 | 3,106 | 3,746,300 | 3,106 |
| 2021-01-08 | 3,044 | 3,092 | 3,037 | 3,091 | 4,310,300 | 3,091 |
| 2021-01-07 | 2,996 | 3,062 | 2,991.5 | 3,036 | 4,663,900 | 3,036 |
| 2021-01-06 | 2,944.5 | 2,966 | 2,938 | 2,953.5 | 2,138,200 | 2,953.50 |
| 2021-01-05 | 2,937 | 2,969.5 | 2,936 | 2,956.5 | 2,199,700 | 2,956.50 |
| 2021-01-04 | 2,976 | 2,978 | 2,931 | 2,956.5 | 2,399,900 | 2,956.50 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
