8053 住友商事(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 | 1,706 | 1,708 | 1,692 | 1,700.5 | 1,883,000 | 1,700.50 |
| 2021-12-29 | 1,705 | 1,715 | 1,698 | 1,702.5 | 2,016,200 | 1,702.50 |
| 2021-12-28 | 1,693 | 1,704 | 1,688 | 1,702 | 2,776,000 | 1,702 |
| 2021-12-27 | 1,680 | 1,683.5 | 1,668 | 1,677.5 | 1,647,200 | 1,677.50 |
| 2021-12-24 | 1,684.5 | 1,689 | 1,676.5 | 1,680 | 2,071,200 | 1,680 |
| 2021-12-23 | 1,654.5 | 1,676.5 | 1,653 | 1,676.5 | 2,270,000 | 1,676.50 |
| 2021-12-22 | 1,668.5 | 1,669 | 1,640.5 | 1,646.5 | 2,653,700 | 1,646.50 |
| 2021-12-21 | 1,654.5 | 1,668.5 | 1,643.5 | 1,661.5 | 3,160,400 | 1,661.50 |
| 2021-12-20 | 1,646.5 | 1,652 | 1,627 | 1,628.5 | 2,918,100 | 1,628.50 |
| 2021-12-17 | 1,670.5 | 1,676 | 1,651 | 1,660 | 5,081,400 | 1,660 |
| 2021-12-16 | 1,660 | 1,666 | 1,650.5 | 1,666 | 2,601,700 | 1,666 |
| 2021-12-15 | 1,636 | 1,653 | 1,631 | 1,650.5 | 2,603,500 | 1,650.50 |
| 2021-12-14 | 1,635 | 1,644.5 | 1,631 | 1,639 | 2,660,100 | 1,639 |
| 2021-12-13 | 1,652.5 | 1,653 | 1,635.5 | 1,639 | 2,325,600 | 1,639 |
| 2021-12-10 | 1,652.5 | 1,653.5 | 1,635 | 1,639 | 3,176,000 | 1,639 |
| 2021-12-09 | 1,642.5 | 1,643.5 | 1,631 | 1,634.5 | 2,972,100 | 1,634.50 |
| 2021-12-08 | 1,634.5 | 1,651 | 1,624.5 | 1,646 | 3,055,700 | 1,646 |
| 2021-12-07 | 1,617 | 1,648 | 1,610.5 | 1,644.5 | 4,085,100 | 1,644.50 |
| 2021-12-06 | 1,601.5 | 1,612.5 | 1,586 | 1,592 | 2,273,300 | 1,592 |
| 2021-12-03 | 1,574 | 1,591.5 | 1,565 | 1,587.5 | 3,019,300 | 1,587.50 |
| 2021-12-02 | 1,549 | 1,563 | 1,547.5 | 1,550 | 4,387,200 | 1,550 |
| 2021-12-01 | 1,535 | 1,570 | 1,534.5 | 1,554.5 | 3,682,000 | 1,554.50 |
| 2021-11-30 | 1,606 | 1,621 | 1,545 | 1,546 | 9,583,700 | 1,546 |
| 2021-11-29 | 1,600 | 1,610 | 1,580.5 | 1,586.5 | 4,990,200 | 1,586.50 |
| 2021-11-26 | 1,661 | 1,664 | 1,629.5 | 1,638.5 | 3,891,200 | 1,638.50 |
| 2021-11-25 | 1,665 | 1,681 | 1,663 | 1,678 | 1,854,700 | 1,678 |
| 2021-11-24 | 1,677 | 1,703.5 | 1,666 | 1,669.5 | 3,502,000 | 1,669.50 |
| 2021-11-22 | 1,670 | 1,676.5 | 1,664 | 1,675.5 | 2,432,800 | 1,675.50 |
| 2021-11-19 | 1,659 | 1,674 | 1,654.5 | 1,668.5 | 2,818,500 | 1,668.50 |
| 2021-11-18 | 1,639.5 | 1,654 | 1,633.5 | 1,648.5 | 2,714,900 | 1,648.50 |
| 2021-11-17 | 1,670 | 1,673 | 1,655.5 | 1,661 | 2,821,700 | 1,661 |
| 2021-11-16 | 1,647.5 | 1,673 | 1,639.5 | 1,665 | 3,554,600 | 1,665 |
| 2021-11-15 | 1,648 | 1,649.5 | 1,631 | 1,633.5 | 2,637,100 | 1,633.50 |
| 2021-11-12 | 1,649 | 1,662.5 | 1,632 | 1,643.5 | 2,557,900 | 1,643.50 |
| 2021-11-11 | 1,626.5 | 1,639 | 1,622.5 | 1,631 | 1,822,900 | 1,631 |
| 2021-11-10 | 1,640.5 | 1,644 | 1,619 | 1,622 | 2,037,400 | 1,622 |
| 2021-11-09 | 1,666 | 1,673 | 1,636 | 1,636 | 2,949,800 | 1,636 |
| 2021-11-08 | 1,659 | 1,676 | 1,658 | 1,665.5 | 3,251,700 | 1,665.50 |
| 2021-11-05 | 1,680.5 | 1,683.5 | 1,644 | 1,647.5 | 4,203,000 | 1,647.50 |
| 2021-11-04 | 1,660 | 1,703.5 | 1,633 | 1,660.5 | 7,444,600 | 1,660.50 |
| 2021-11-02 | 1,660 | 1,668 | 1,627 | 1,636.5 | 3,163,400 | 1,636.50 |
| 2021-11-01 | 1,646 | 1,654.5 | 1,634.5 | 1,654.5 | 3,532,700 | 1,654.50 |
| 2021-10-29 | 1,618 | 1,621 | 1,601.5 | 1,617 | 2,840,900 | 1,617 |
| 2021-10-28 | 1,616.5 | 1,622 | 1,603.5 | 1,617.5 | 2,830,900 | 1,617.50 |
| 2021-10-27 | 1,639 | 1,642 | 1,626 | 1,636 | 1,975,000 | 1,636 |
| 2021-10-26 | 1,630 | 1,643 | 1,623 | 1,633.5 | 3,160,600 | 1,633.50 |
| 2021-10-25 | 1,614.5 | 1,634.5 | 1,604 | 1,615 | 2,762,300 | 1,615 |
| 2021-10-22 | 1,588.5 | 1,612 | 1,583.5 | 1,599 | 2,445,100 | 1,599 |
| 2021-10-21 | 1,626 | 1,627.5 | 1,601.5 | 1,602 | 3,186,200 | 1,602 |
| 2021-10-20 | 1,631.5 | 1,632 | 1,611 | 1,612 | 2,800,000 | 1,612 |
| 2021-10-19 | 1,651 | 1,655 | 1,621.5 | 1,623 | 2,864,900 | 1,623 |
| 2021-10-18 | 1,638 | 1,658 | 1,637 | 1,658 | 4,458,600 | 1,658 |
| 2021-10-15 | 1,623 | 1,630 | 1,614.5 | 1,628.5 | 3,280,800 | 1,628.50 |
| 2021-10-14 | 1,608.5 | 1,616 | 1,592.5 | 1,609.5 | 2,646,900 | 1,609.50 |
| 2021-10-13 | 1,622 | 1,629.5 | 1,602 | 1,613 | 2,468,200 | 1,613 |
| 2021-10-12 | 1,610.5 | 1,627.5 | 1,599 | 1,625 | 3,122,800 | 1,625 |
| 2021-10-11 | 1,578 | 1,608.5 | 1,573.5 | 1,608.5 | 2,998,300 | 1,608.50 |
| 2021-10-08 | 1,580.5 | 1,589.5 | 1,574 | 1,575 | 2,758,700 | 1,575 |
| 2021-10-07 | 1,574 | 1,578 | 1,556.5 | 1,565.5 | 2,844,500 | 1,565.50 |
| 2021-10-06 | 1,572.5 | 1,595.5 | 1,564.5 | 1,588 | 4,036,500 | 1,588 |
| 2021-10-05 | 1,540.5 | 1,560 | 1,536.5 | 1,555 | 4,003,200 | 1,555 |
| 2021-10-04 | 1,558 | 1,562 | 1,538 | 1,547 | 3,603,800 | 1,547 |
| 2021-10-01 | 1,562 | 1,564 | 1,527.5 | 1,534 | 4,278,800 | 1,534 |
| 2021-09-30 | 1,589.5 | 1,597.5 | 1,576 | 1,581.5 | 4,843,200 | 1,581.50 |
| 2021-09-29 | 1,572.5 | 1,589 | 1,568 | 1,579.5 | 4,732,100 | 1,579.50 |
| 2021-09-28 | 1,622 | 1,631 | 1,605.5 | 1,631 | 4,804,200 | 1,631 |
| 2021-09-27 | 1,607 | 1,619.5 | 1,604 | 1,614 | 3,491,800 | 1,614 |
| 2021-09-24 | 1,601 | 1,604.5 | 1,589 | 1,596 | 4,068,900 | 1,596 |
| 2021-09-22 | 1,589 | 1,590 | 1,557 | 1,557.5 | 4,582,400 | 1,557.50 |
| 2021-09-21 | 1,597 | 1,618 | 1,593.5 | 1,600 | 3,379,600 | 1,600 |
| 2021-09-17 | 1,635.5 | 1,637.5 | 1,616 | 1,629 | 5,108,900 | 1,629 |
| 2021-09-16 | 1,645 | 1,649.5 | 1,624 | 1,630 | 4,545,400 | 1,630 |
| 2021-09-15 | 1,633.5 | 1,644.5 | 1,616 | 1,623.5 | 4,373,000 | 1,623.50 |
| 2021-09-14 | 1,647.5 | 1,661 | 1,647 | 1,658 | 3,616,700 | 1,658 |
| 2021-09-13 | 1,627.5 | 1,644 | 1,624 | 1,644 | 2,528,500 | 1,644 |
| 2021-09-10 | 1,628 | 1,634 | 1,618 | 1,629 | 4,783,100 | 1,629 |
| 2021-09-09 | 1,617 | 1,627.5 | 1,610 | 1,615 | 3,334,200 | 1,615 |
| 2021-09-08 | 1,608 | 1,623 | 1,604.5 | 1,620 | 3,390,000 | 1,620 |
| 2021-09-07 | 1,603.5 | 1,613.5 | 1,599 | 1,608.5 | 3,670,200 | 1,608.50 |
| 2021-09-06 | 1,584 | 1,600 | 1,580 | 1,592.5 | 2,865,900 | 1,592.50 |
| 2021-09-03 | 1,564 | 1,580 | 1,558.5 | 1,572.5 | 3,741,300 | 1,572.50 |
| 2021-09-02 | 1,554.5 | 1,565.5 | 1,548 | 1,563.5 | 2,521,300 | 1,563.50 |
| 2021-09-01 | 1,562 | 1,573 | 1,553 | 1,554 | 2,619,300 | 1,554 |
| 2021-08-31 | 1,537.5 | 1,560 | 1,533.5 | 1,554.5 | 3,796,600 | 1,554.50 |
| 2021-08-30 | 1,537 | 1,552.5 | 1,533 | 1,552.5 | 2,408,100 | 1,552.50 |
| 2021-08-27 | 1,520 | 1,522.5 | 1,511 | 1,518 | 2,058,500 | 1,518 |
| 2021-08-26 | 1,533.5 | 1,534 | 1,522 | 1,525.5 | 2,114,900 | 1,525.50 |
| 2021-08-25 | 1,532.5 | 1,542.5 | 1,522 | 1,525.5 | 2,160,200 | 1,525.50 |
| 2021-08-24 | 1,522 | 1,537.5 | 1,519 | 1,529 | 2,240,900 | 1,529 |
| 2021-08-23 | 1,519.5 | 1,528 | 1,510.5 | 1,518.5 | 2,981,100 | 1,518.50 |
| 2021-08-20 | 1,515 | 1,520 | 1,500.5 | 1,504.5 | 3,217,600 | 1,504.50 |
| 2021-08-19 | 1,548 | 1,552.5 | 1,524.5 | 1,524.5 | 2,809,700 | 1,524.50 |
| 2021-08-18 | 1,560 | 1,574 | 1,559 | 1,561 | 1,598,300 | 1,561 |
| 2021-08-17 | 1,570 | 1,577 | 1,560.5 | 1,562 | 1,676,000 | 1,562 |
| 2021-08-16 | 1,575 | 1,575 | 1,551.5 | 1,556.5 | 2,305,500 | 1,556.50 |
| 2021-08-13 | 1,577 | 1,588.5 | 1,572.5 | 1,584 | 1,834,300 | 1,584 |
| 2021-08-12 | 1,580 | 1,587 | 1,574.5 | 1,577 | 2,327,900 | 1,577 |
| 2021-08-11 | 1,548 | 1,568 | 1,543 | 1,565.5 | 2,492,900 | 1,565.50 |
| 2021-08-10 | 1,558 | 1,562.5 | 1,533.5 | 1,535.5 | 2,910,800 | 1,535.50 |
| 2021-08-06 | 1,551 | 1,565 | 1,547.5 | 1,561.5 | 3,281,900 | 1,561.50 |
| 2021-08-05 | 1,517.5 | 1,569 | 1,513.5 | 1,560.5 | 4,884,800 | 1,560.50 |
| 2021-08-04 | 1,539.5 | 1,566 | 1,506 | 1,511 | 7,195,900 | 1,511 |
| 2021-08-03 | 1,515.5 | 1,538 | 1,506 | 1,537.5 | 3,336,000 | 1,537.50 |
| 2021-08-02 | 1,495.5 | 1,530 | 1,491.5 | 1,530 | 3,688,600 | 1,530 |
| 2021-07-30 | 1,498 | 1,499.5 | 1,480.5 | 1,483 | 3,632,400 | 1,483 |
| 2021-07-29 | 1,491 | 1,502 | 1,483.5 | 1,494 | 2,787,300 | 1,494 |
| 2021-07-28 | 1,480 | 1,492 | 1,479.5 | 1,487 | 2,443,000 | 1,487 |
| 2021-07-27 | 1,495.5 | 1,495.5 | 1,478 | 1,480 | 2,938,200 | 1,480 |
| 2021-07-26 | 1,489 | 1,490 | 1,475.5 | 1,486 | 2,202,000 | 1,486 |
| 2021-07-21 | 1,480 | 1,490 | 1,458.5 | 1,460 | 2,538,300 | 1,460 |
| 2021-07-20 | 1,455 | 1,460 | 1,445.5 | 1,450 | 3,615,200 | 1,450 |
| 2021-07-19 | 1,466.5 | 1,478 | 1,463 | 1,475 | 2,706,000 | 1,475 |
| 2021-07-16 | 1,476.5 | 1,497 | 1,474.5 | 1,480 | 2,255,200 | 1,480 |
| 2021-07-15 | 1,483 | 1,487 | 1,475.5 | 1,476.5 | 2,247,000 | 1,476.50 |
| 2021-07-14 | 1,500 | 1,507.5 | 1,494.5 | 1,494.5 | 2,217,700 | 1,494.50 |
| 2021-07-13 | 1,500.5 | 1,507.5 | 1,496 | 1,507 | 2,285,100 | 1,507 |
| 2021-07-12 | 1,509 | 1,509 | 1,492 | 1,495.5 | 3,171,100 | 1,495.50 |
| 2021-07-09 | 1,448.5 | 1,473.5 | 1,439 | 1,469 | 5,019,400 | 1,469 |
| 2021-07-08 | 1,475.5 | 1,484.5 | 1,469.5 | 1,469.5 | 3,596,800 | 1,469.50 |
| 2021-07-07 | 1,471 | 1,487.5 | 1,469.5 | 1,474.5 | 3,323,800 | 1,474.50 |
| 2021-07-06 | 1,500 | 1,513 | 1,493 | 1,510.5 | 1,544,700 | 1,510.50 |
| 2021-07-05 | 1,490.5 | 1,498 | 1,484.5 | 1,495.5 | 1,515,200 | 1,495.50 |
| 2021-07-02 | 1,492.5 | 1,502.5 | 1,488.5 | 1,502.5 | 2,160,100 | 1,502.50 |
| 2021-07-01 | 1,495.5 | 1,496 | 1,473 | 1,478 | 2,927,800 | 1,478 |
| 2021-06-30 | 1,500 | 1,505 | 1,488 | 1,488 | 3,150,800 | 1,488 |
| 2021-06-29 | 1,510 | 1,515.5 | 1,496 | 1,499 | 3,141,200 | 1,499 |
| 2021-06-28 | 1,534.5 | 1,535.5 | 1,521.5 | 1,526.5 | 1,846,600 | 1,526.50 |
| 2021-06-25 | 1,530 | 1,535.5 | 1,521.5 | 1,532.5 | 2,581,700 | 1,532.50 |
| 2021-06-24 | 1,505 | 1,523 | 1,503.5 | 1,516.5 | 2,411,800 | 1,516.50 |
| 2021-06-23 | 1,509 | 1,518 | 1,505 | 1,511.5 | 2,609,600 | 1,511.50 |
| 2021-06-22 | 1,490 | 1,507.5 | 1,482.5 | 1,503.5 | 3,950,800 | 1,503.50 |
| 2021-06-21 | 1,450 | 1,453 | 1,434 | 1,440.5 | 4,735,000 | 1,440.50 |
| 2021-06-18 | 1,517 | 1,517 | 1,475 | 1,479 | 7,627,200 | 1,479 |
| 2021-06-17 | 1,542.5 | 1,551 | 1,531.5 | 1,534.5 | 2,070,200 | 1,534.50 |
| 2021-06-16 | 1,540 | 1,552.5 | 1,536.5 | 1,542 | 2,668,600 | 1,542 |
| 2021-06-15 | 1,524 | 1,541.5 | 1,522 | 1,534 | 2,769,500 | 1,534 |
| 2021-06-14 | 1,532.5 | 1,538.5 | 1,523.5 | 1,528.5 | 1,387,300 | 1,528.50 |
| 2021-06-11 | 1,527 | 1,530 | 1,517 | 1,526.5 | 3,046,700 | 1,526.50 |
| 2021-06-10 | 1,522 | 1,534.5 | 1,512 | 1,527.5 | 2,978,800 | 1,527.50 |
| 2021-06-09 | 1,540.5 | 1,544.5 | 1,526 | 1,528.5 | 2,297,900 | 1,528.50 |
| 2021-06-08 | 1,531.5 | 1,547.5 | 1,526.5 | 1,531.5 | 3,350,900 | 1,531.50 |
| 2021-06-07 | 1,570 | 1,572.5 | 1,549 | 1,557 | 2,726,100 | 1,557 |
| 2021-06-04 | 1,565 | 1,572.5 | 1,552.5 | 1,570 | 2,184,800 | 1,570 |
| 2021-06-03 | 1,562.5 | 1,579.5 | 1,558.5 | 1,564.5 | 2,680,500 | 1,564.50 |
| 2021-06-02 | 1,543 | 1,571 | 1,534.5 | 1,570 | 3,408,000 | 1,570 |
| 2021-06-01 | 1,541.5 | 1,545 | 1,522 | 1,535.5 | 2,040,000 | 1,535.50 |
| 2021-05-31 | 1,545 | 1,549 | 1,528 | 1,528 | 2,568,900 | 1,528 |
| 2021-05-28 | 1,536.5 | 1,563 | 1,531.5 | 1,562 | 4,152,000 | 1,562 |
| 2021-05-27 | 1,530.5 | 1,534.5 | 1,511 | 1,514.5 | 7,286,500 | 1,514.50 |
| 2021-05-26 | 1,525 | 1,534 | 1,522 | 1,532 | 2,562,400 | 1,532 |
| 2021-05-25 | 1,537.5 | 1,539 | 1,522 | 1,534 | 2,224,200 | 1,534 |
| 2021-05-24 | 1,515.5 | 1,542.5 | 1,515.5 | 1,530.5 | 2,796,400 | 1,530.50 |
| 2021-05-21 | 1,510 | 1,514 | 1,502 | 1,506.5 | 2,385,200 | 1,506.50 |
| 2021-05-20 | 1,511 | 1,517.5 | 1,499.5 | 1,510.5 | 2,943,300 | 1,510.50 |
| 2021-05-19 | 1,507 | 1,516.5 | 1,500 | 1,511.5 | 3,544,600 | 1,511.50 |
| 2021-05-18 | 1,511.5 | 1,525 | 1,509 | 1,518.5 | 2,635,800 | 1,518.50 |
| 2021-05-17 | 1,507 | 1,513 | 1,493 | 1,507 | 2,651,700 | 1,507 |
| 2021-05-14 | 1,497.5 | 1,511.5 | 1,491 | 1,499.5 | 3,016,000 | 1,499.50 |
| 2021-05-13 | 1,499.5 | 1,516 | 1,481.5 | 1,483.5 | 3,325,600 | 1,483.50 |
| 2021-05-12 | 1,543 | 1,543.5 | 1,484.5 | 1,503 | 5,656,200 | 1,503 |
| 2021-05-11 | 1,557.5 | 1,578 | 1,546.5 | 1,556 | 4,230,800 | 1,556 |
| 2021-05-10 | 1,545 | 1,564 | 1,543.5 | 1,560 | 4,959,900 | 1,560 |
| 2021-05-07 | 1,548.5 | 1,578 | 1,534.5 | 1,560.5 | 7,828,000 | 1,560.50 |
| 2021-05-06 | 1,538 | 1,555 | 1,525 | 1,534.5 | 6,428,500 | 1,534.50 |
| 2021-04-30 | 1,498.5 | 1,500 | 1,486 | 1,488 | 3,414,900 | 1,488 |
| 2021-04-28 | 1,494 | 1,496.5 | 1,487.5 | 1,492 | 2,258,500 | 1,492 |
| 2021-04-27 | 1,495 | 1,500 | 1,486 | 1,486.5 | 2,825,100 | 1,486.50 |
| 2021-04-26 | 1,499 | 1,503.5 | 1,489 | 1,498 | 2,424,400 | 1,498 |
| 2021-04-23 | 1,489.5 | 1,497.5 | 1,486.5 | 1,496.5 | 2,286,500 | 1,496.50 |
| 2021-04-22 | 1,503 | 1,506 | 1,488 | 1,500 | 2,227,000 | 1,500 |
| 2021-04-21 | 1,485.5 | 1,494.5 | 1,476.5 | 1,489.5 | 3,465,200 | 1,489.50 |
| 2021-04-20 | 1,525.5 | 1,525.5 | 1,510.5 | 1,518.5 | 3,250,900 | 1,518.50 |
| 2021-04-19 | 1,560 | 1,561.5 | 1,538 | 1,543.5 | 2,165,100 | 1,543.50 |
| 2021-04-16 | 1,552 | 1,555.5 | 1,537 | 1,550 | 2,102,100 | 1,550 |
| 2021-04-15 | 1,546 | 1,562.5 | 1,545 | 1,553 | 2,766,300 | 1,553 |
| 2021-04-14 | 1,544.5 | 1,547 | 1,530.5 | 1,533.5 | 2,761,700 | 1,533.50 |
| 2021-04-13 | 1,552.5 | 1,567 | 1,550 | 1,553 | 2,573,900 | 1,553 |
| 2021-04-12 | 1,547.5 | 1,559 | 1,543 | 1,546.5 | 3,235,800 | 1,546.50 |
| 2021-04-09 | 1,560.5 | 1,570 | 1,542 | 1,544.5 | 3,521,800 | 1,544.50 |
| 2021-04-08 | 1,565 | 1,572 | 1,548 | 1,554 | 2,999,000 | 1,554 |
| 2021-04-07 | 1,575 | 1,586 | 1,558.5 | 1,580 | 3,171,600 | 1,580 |
| 2021-04-06 | 1,584 | 1,584 | 1,562 | 1,573.5 | 3,294,600 | 1,573.50 |
| 2021-04-05 | 1,538.5 | 1,580.5 | 1,533.5 | 1,580 | 3,679,700 | 1,580 |
| 2021-04-02 | 1,566.5 | 1,572 | 1,525 | 1,536.5 | 3,130,900 | 1,536.50 |
| 2021-04-01 | 1,579 | 1,585 | 1,551.5 | 1,554 | 3,572,400 | 1,554 |
| 2021-03-31 | 1,591.5 | 1,595.5 | 1,575 | 1,577 | 4,713,300 | 1,577 |
| 2021-03-30 | 1,610 | 1,619.5 | 1,586 | 1,597.5 | 5,644,400 | 1,597.50 |
| 2021-03-29 | 1,644 | 1,651.5 | 1,629 | 1,648 | 8,570,000 | 1,648 |
| 2021-03-26 | 1,623.5 | 1,631.5 | 1,614.5 | 1,622 | 4,604,700 | 1,622 |
| 2021-03-25 | 1,607 | 1,624 | 1,597.5 | 1,609.5 | 4,416,200 | 1,609.50 |
| 2021-03-24 | 1,609 | 1,610 | 1,578 | 1,586 | 4,731,300 | 1,586 |
| 2021-03-23 | 1,640 | 1,646.5 | 1,621 | 1,621 | 3,678,100 | 1,621 |
| 2021-03-22 | 1,604.5 | 1,639 | 1,603 | 1,633.5 | 6,256,800 | 1,633.50 |
| 2021-03-19 | 1,600 | 1,625 | 1,588 | 1,610 | 9,799,800 | 1,610 |
| 2021-03-18 | 1,619.5 | 1,623.5 | 1,611 | 1,621.5 | 4,631,200 | 1,621.50 |
| 2021-03-17 | 1,605.5 | 1,620 | 1,601 | 1,617.5 | 3,924,400 | 1,617.50 |
| 2021-03-16 | 1,621 | 1,629 | 1,607.5 | 1,617 | 5,569,800 | 1,617 |
| 2021-03-15 | 1,614 | 1,631 | 1,612 | 1,621 | 4,518,200 | 1,621 |
| 2021-03-12 | 1,605 | 1,621 | 1,597 | 1,617.5 | 6,956,700 | 1,617.50 |
| 2021-03-11 | 1,612 | 1,634 | 1,604 | 1,612.5 | 5,927,900 | 1,612.50 |
| 2021-03-10 | 1,585 | 1,612 | 1,581.5 | 1,604.5 | 4,090,900 | 1,604.50 |
| 2021-03-09 | 1,590 | 1,604 | 1,578.5 | 1,596.5 | 5,383,800 | 1,596.50 |
| 2021-03-08 | 1,569 | 1,589 | 1,561 | 1,570.5 | 5,101,600 | 1,570.50 |
| 2021-03-05 | 1,548.5 | 1,553 | 1,520.5 | 1,553 | 5,482,300 | 1,553 |
| 2021-03-04 | 1,574.5 | 1,589.5 | 1,550 | 1,560.5 | 4,409,200 | 1,560.50 |
| 2021-03-03 | 1,561.5 | 1,587 | 1,553 | 1,587 | 4,209,100 | 1,587 |
| 2021-03-02 | 1,582.5 | 1,583.5 | 1,547.5 | 1,553 | 4,233,900 | 1,553 |
| 2021-03-01 | 1,549 | 1,574.5 | 1,547.5 | 1,574.5 | 3,990,000 | 1,574.50 |
| 2021-02-26 | 1,580 | 1,580 | 1,537 | 1,540.5 | 5,463,300 | 1,540.50 |
| 2021-02-25 | 1,572 | 1,597 | 1,568 | 1,594 | 3,883,800 | 1,594 |
| 2021-02-24 | 1,566.5 | 1,571.5 | 1,547 | 1,551.5 | 4,984,900 | 1,551.50 |
| 2021-02-22 | 1,553.5 | 1,574.5 | 1,551 | 1,565.5 | 2,885,600 | 1,565.50 |
| 2021-02-19 | 1,520 | 1,529 | 1,506 | 1,527.5 | 2,727,400 | 1,527.50 |
| 2021-02-18 | 1,567 | 1,573.5 | 1,522 | 1,529 | 3,684,000 | 1,529 |
| 2021-02-17 | 1,542 | 1,560 | 1,533 | 1,554 | 4,114,400 | 1,554 |
| 2021-02-16 | 1,519.5 | 1,541.5 | 1,513 | 1,532.5 | 4,880,200 | 1,532.50 |
| 2021-02-15 | 1,500 | 1,508.5 | 1,488.5 | 1,501 | 2,643,700 | 1,501 |
| 2021-02-12 | 1,499 | 1,499 | 1,479 | 1,489.5 | 2,550,400 | 1,489.50 |
| 2021-02-10 | 1,472.5 | 1,504 | 1,468.5 | 1,497.5 | 3,212,900 | 1,497.50 |
| 2021-02-09 | 1,502.5 | 1,509.5 | 1,463.5 | 1,473.5 | 5,021,100 | 1,473.50 |
| 2021-02-08 | 1,442 | 1,489.5 | 1,442 | 1,489.5 | 6,480,300 | 1,489.50 |
| 2021-02-05 | 1,449 | 1,462 | 1,421 | 1,434 | 4,890,300 | 1,434 |
| 2021-02-04 | 1,448.5 | 1,463.5 | 1,418 | 1,425.5 | 5,619,500 | 1,425.50 |
| 2021-02-03 | 1,442 | 1,457 | 1,431 | 1,454 | 3,938,000 | 1,454 |
| 2021-02-02 | 1,417 | 1,433 | 1,411.5 | 1,433 | 3,028,500 | 1,433 |
| 2021-02-01 | 1,380 | 1,414.5 | 1,375.5 | 1,411 | 3,768,500 | 1,411 |
| 2021-01-29 | 1,414 | 1,419.5 | 1,386 | 1,387 | 4,257,500 | 1,387 |
| 2021-01-28 | 1,396 | 1,423.5 | 1,390 | 1,414 | 5,211,200 | 1,414 |
| 2021-01-27 | 1,439 | 1,449.5 | 1,427 | 1,433.5 | 3,101,300 | 1,433.50 |
| 2021-01-26 | 1,448.5 | 1,451 | 1,421 | 1,428 | 3,561,600 | 1,428 |
| 2021-01-25 | 1,425 | 1,443.5 | 1,420 | 1,439 | 2,416,500 | 1,439 |
| 2021-01-22 | 1,412.5 | 1,420 | 1,409.5 | 1,417 | 2,181,800 | 1,417 |
| 2021-01-21 | 1,417.5 | 1,431.5 | 1,416 | 1,421 | 2,639,500 | 1,421 |
| 2021-01-20 | 1,407 | 1,409 | 1,397 | 1,404 | 2,769,900 | 1,404 |
| 2021-01-19 | 1,413.5 | 1,420.5 | 1,400.5 | 1,402 | 2,268,800 | 1,402 |
| 2021-01-18 | 1,415 | 1,425 | 1,405.5 | 1,410.5 | 1,569,700 | 1,410.50 |
| 2021-01-15 | 1,438.5 | 1,442 | 1,428 | 1,434 | 2,589,700 | 1,434 |
| 2021-01-14 | 1,433.5 | 1,455 | 1,428 | 1,437.5 | 3,964,600 | 1,437.50 |
| 2021-01-13 | 1,415 | 1,436 | 1,407 | 1,435 | 2,939,700 | 1,435 |
| 2021-01-12 | 1,423 | 1,423.5 | 1,403 | 1,415 | 2,920,600 | 1,415 |
| 2021-01-08 | 1,410 | 1,428 | 1,401 | 1,427.5 | 4,610,800 | 1,427.50 |
| 2021-01-07 | 1,377 | 1,423.5 | 1,377 | 1,413.5 | 6,710,000 | 1,413.50 |
| 2021-01-06 | 1,336 | 1,352 | 1,335.5 | 1,349 | 2,912,400 | 1,349 |
| 2021-01-05 | 1,339 | 1,342 | 1,330.5 | 1,333 | 2,333,200 | 1,333 |
| 2021-01-04 | 1,369 | 1,372 | 1,337.5 | 1,343.5 | 2,679,000 | 1,343.50 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
