8058 三菱商事(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 | 3,656 | 3,667 | 3,641 | 3,652 | 1,859,100 | 1,217.33 |
| 2021-12-29 | 3,663 | 3,674 | 3,654 | 3,666 | 2,560,700 | 1,222 |
| 2021-12-28 | 3,660 | 3,674 | 3,643 | 3,656 | 3,347,000 | 1,218.67 |
| 2021-12-27 | 3,633 | 3,648 | 3,607 | 3,621 | 2,624,500 | 1,207 |
| 2021-12-24 | 3,650 | 3,659 | 3,617 | 3,629 | 1,674,800 | 1,209.67 |
| 2021-12-23 | 3,623 | 3,645 | 3,615 | 3,645 | 2,527,400 | 1,215 |
| 2021-12-22 | 3,642 | 3,655 | 3,596 | 3,600 | 2,373,100 | 1,200 |
| 2021-12-21 | 3,634 | 3,644 | 3,610 | 3,620 | 3,305,900 | 1,206.67 |
| 2021-12-20 | 3,620 | 3,635 | 3,583 | 3,594 | 3,236,600 | 1,198 |
| 2021-12-17 | 3,656 | 3,682 | 3,635 | 3,655 | 5,394,500 | 1,218.33 |
| 2021-12-16 | 3,637 | 3,657 | 3,621 | 3,642 | 3,437,300 | 1,214 |
| 2021-12-15 | 3,557 | 3,605 | 3,552 | 3,604 | 2,761,400 | 1,201.33 |
| 2021-12-14 | 3,558 | 3,584 | 3,542 | 3,558 | 3,150,600 | 1,186 |
| 2021-12-13 | 3,580 | 3,589 | 3,555 | 3,560 | 2,701,100 | 1,186.67 |
| 2021-12-10 | 3,583 | 3,586 | 3,541 | 3,542 | 3,269,100 | 1,180.67 |
| 2021-12-09 | 3,567 | 3,597 | 3,551 | 3,555 | 3,185,600 | 1,185 |
| 2021-12-08 | 3,598 | 3,608 | 3,567 | 3,578 | 3,487,800 | 1,192.67 |
| 2021-12-07 | 3,520 | 3,594 | 3,513 | 3,587 | 4,890,900 | 1,195.67 |
| 2021-12-06 | 3,559 | 3,566 | 3,486 | 3,490 | 3,284,500 | 1,163.33 |
| 2021-12-03 | 3,474 | 3,513 | 3,447 | 3,501 | 4,364,100 | 1,167 |
| 2021-12-02 | 3,391 | 3,440 | 3,383 | 3,420 | 4,131,200 | 1,140 |
| 2021-12-01 | 3,395 | 3,472 | 3,392 | 3,430 | 4,270,800 | 1,143.33 |
| 2021-11-30 | 3,483 | 3,492 | 3,390 | 3,391 | 8,166,700 | 1,130.33 |
| 2021-11-29 | 3,438 | 3,478 | 3,404 | 3,432 | 5,383,600 | 1,144 |
| 2021-11-26 | 3,560 | 3,568 | 3,491 | 3,515 | 3,923,800 | 1,171.67 |
| 2021-11-25 | 3,540 | 3,579 | 3,537 | 3,577 | 2,588,700 | 1,192.33 |
| 2021-11-24 | 3,581 | 3,594 | 3,524 | 3,534 | 5,616,500 | 1,178 |
| 2021-11-22 | 3,500 | 3,555 | 3,495 | 3,544 | 4,855,500 | 1,181.33 |
| 2021-11-19 | 3,463 | 3,504 | 3,460 | 3,492 | 4,537,900 | 1,164 |
| 2021-11-18 | 3,437 | 3,477 | 3,423 | 3,461 | 2,997,400 | 1,153.67 |
| 2021-11-17 | 3,472 | 3,484 | 3,447 | 3,470 | 3,402,700 | 1,156.67 |
| 2021-11-16 | 3,457 | 3,497 | 3,441 | 3,482 | 5,133,900 | 1,160.67 |
| 2021-11-15 | 3,465 | 3,473 | 3,431 | 3,440 | 3,790,700 | 1,146.67 |
| 2021-11-12 | 3,466 | 3,482 | 3,448 | 3,462 | 5,116,500 | 1,154 |
| 2021-11-11 | 3,374 | 3,433 | 3,370 | 3,406 | 3,286,500 | 1,135.33 |
| 2021-11-10 | 3,426 | 3,441 | 3,355 | 3,355 | 5,628,200 | 1,118.33 |
| 2021-11-09 | 3,439 | 3,465 | 3,408 | 3,420 | 6,395,300 | 1,140 |
| 2021-11-08 | 3,483 | 3,528 | 3,435 | 3,435 | 9,068,900 | 1,145 |
| 2021-11-05 | 3,604 | 3,624 | 3,505 | 3,530 | 7,486,400 | 1,176.67 |
| 2021-11-04 | 3,656 | 3,661 | 3,618 | 3,638 | 6,526,300 | 1,212.67 |
| 2021-11-02 | 3,706 | 3,719 | 3,634 | 3,671 | 6,675,400 | 1,223.67 |
| 2021-11-01 | 3,665 | 3,666 | 3,633 | 3,661 | 3,893,400 | 1,220.33 |
| 2021-10-29 | 3,559 | 3,623 | 3,549 | 3,612 | 5,301,200 | 1,204 |
| 2021-10-28 | 3,567 | 3,583 | 3,535 | 3,564 | 34,321,300 | 1,188 |
| 2021-10-27 | 3,639 | 3,662 | 3,595 | 3,615 | 6,206,500 | 1,205 |
| 2021-10-26 | 3,599 | 3,633 | 3,567 | 3,628 | 5,439,000 | 1,209.33 |
| 2021-10-25 | 3,549 | 3,599 | 3,543 | 3,564 | 4,526,000 | 1,188 |
| 2021-10-22 | 3,546 | 3,598 | 3,529 | 3,559 | 4,732,100 | 1,186.33 |
| 2021-10-21 | 3,632 | 3,639 | 3,574 | 3,574 | 4,767,100 | 1,191.33 |
| 2021-10-20 | 3,706 | 3,709 | 3,609 | 3,609 | 6,187,600 | 1,203 |
| 2021-10-19 | 3,747 | 3,749 | 3,698 | 3,700 | 4,296,500 | 1,233.33 |
| 2021-10-18 | 3,729 | 3,758 | 3,705 | 3,745 | 5,931,500 | 1,248.33 |
| 2021-10-15 | 3,665 | 3,700 | 3,645 | 3,696 | 5,035,700 | 1,232 |
| 2021-10-14 | 3,662 | 3,680 | 3,612 | 3,637 | 5,796,700 | 1,212.33 |
| 2021-10-13 | 3,690 | 3,735 | 3,662 | 3,687 | 5,749,300 | 1,229 |
| 2021-10-12 | 3,649 | 3,707 | 3,609 | 3,703 | 8,931,300 | 1,234.33 |
| 2021-10-11 | 3,522 | 3,619 | 3,513 | 3,619 | 6,558,700 | 1,206.33 |
| 2021-10-08 | 3,537 | 3,586 | 3,505 | 3,505 | 7,680,400 | 1,168.33 |
| 2021-10-07 | 3,536 | 3,551 | 3,477 | 3,480 | 4,836,700 | 1,160 |
| 2021-10-06 | 3,530 | 3,581 | 3,518 | 3,565 | 6,248,700 | 1,188.33 |
| 2021-10-05 | 3,448 | 3,500 | 3,438 | 3,491 | 4,811,800 | 1,163.67 |
| 2021-10-04 | 3,468 | 3,469 | 3,425 | 3,435 | 3,472,400 | 1,145 |
| 2021-10-01 | 3,450 | 3,466 | 3,396 | 3,420 | 5,621,500 | 1,140 |
| 2021-09-30 | 3,535 | 3,555 | 3,512 | 3,536 | 5,094,200 | 1,178.67 |
| 2021-09-29 | 3,492 | 3,524 | 3,484 | 3,509 | 5,600,800 | 1,169.67 |
| 2021-09-28 | 3,575 | 3,594 | 3,534 | 3,592 | 4,953,400 | 1,197.33 |
| 2021-09-27 | 3,569 | 3,576 | 3,559 | 3,566 | 3,875,100 | 1,188.67 |
| 2021-09-24 | 3,560 | 3,560 | 3,523 | 3,557 | 4,395,200 | 1,185.67 |
| 2021-09-22 | 3,530 | 3,532 | 3,440 | 3,467 | 4,720,700 | 1,155.67 |
| 2021-09-21 | 3,525 | 3,578 | 3,510 | 3,532 | 6,186,200 | 1,177.33 |
| 2021-09-17 | 3,625 | 3,649 | 3,614 | 3,641 | 6,588,300 | 1,213.67 |
| 2021-09-16 | 3,642 | 3,654 | 3,612 | 3,623 | 4,403,900 | 1,207.67 |
| 2021-09-15 | 3,617 | 3,642 | 3,588 | 3,595 | 3,818,500 | 1,198.33 |
| 2021-09-14 | 3,611 | 3,660 | 3,603 | 3,649 | 5,093,600 | 1,216.33 |
| 2021-09-13 | 3,579 | 3,599 | 3,557 | 3,599 | 3,750,200 | 1,199.67 |
| 2021-09-10 | 3,551 | 3,599 | 3,550 | 3,585 | 5,178,100 | 1,195 |
| 2021-09-09 | 3,500 | 3,564 | 3,494 | 3,540 | 6,000,000 | 1,180 |
| 2021-09-08 | 3,440 | 3,495 | 3,436 | 3,483 | 4,363,900 | 1,161 |
| 2021-09-07 | 3,442 | 3,464 | 3,433 | 3,447 | 3,208,100 | 1,149 |
| 2021-09-06 | 3,419 | 3,442 | 3,417 | 3,437 | 3,222,000 | 1,145.67 |
| 2021-09-03 | 3,386 | 3,405 | 3,374 | 3,396 | 4,503,400 | 1,132 |
| 2021-09-02 | 3,334 | 3,388 | 3,323 | 3,379 | 4,824,100 | 1,126.33 |
| 2021-09-01 | 3,303 | 3,333 | 3,297 | 3,332 | 3,286,200 | 1,110.67 |
| 2021-08-31 | 3,301 | 3,329 | 3,288 | 3,311 | 5,227,000 | 1,103.67 |
| 2021-08-30 | 3,286 | 3,315 | 3,275 | 3,315 | 3,275,700 | 1,105 |
| 2021-08-27 | 3,251 | 3,267 | 3,235 | 3,241 | 3,089,600 | 1,080.33 |
| 2021-08-26 | 3,269 | 3,292 | 3,253 | 3,273 | 3,044,000 | 1,091 |
| 2021-08-25 | 3,234 | 3,269 | 3,231 | 3,241 | 1,881,400 | 1,080.33 |
| 2021-08-24 | 3,212 | 3,246 | 3,204 | 3,232 | 2,931,600 | 1,077.33 |
| 2021-08-23 | 3,154 | 3,199 | 3,154 | 3,190 | 3,045,200 | 1,063.33 |
| 2021-08-20 | 3,186 | 3,190 | 3,131 | 3,138 | 4,259,100 | 1,046 |
| 2021-08-19 | 3,291 | 3,300 | 3,210 | 3,210 | 4,139,300 | 1,070 |
| 2021-08-18 | 3,289 | 3,324 | 3,289 | 3,312 | 2,860,100 | 1,104 |
| 2021-08-17 | 3,290 | 3,301 | 3,278 | 3,286 | 2,605,600 | 1,095.33 |
| 2021-08-16 | 3,300 | 3,303 | 3,256 | 3,256 | 2,632,800 | 1,085.33 |
| 2021-08-13 | 3,294 | 3,314 | 3,283 | 3,308 | 2,790,100 | 1,102.67 |
| 2021-08-12 | 3,300 | 3,320 | 3,276 | 3,294 | 4,554,300 | 1,098 |
| 2021-08-11 | 3,230 | 3,291 | 3,221 | 3,291 | 6,985,400 | 1,097 |
| 2021-08-10 | 3,218 | 3,229 | 3,178 | 3,187 | 3,934,200 | 1,062.33 |
| 2021-08-06 | 3,180 | 3,218 | 3,173 | 3,216 | 3,124,500 | 1,072 |
| 2021-08-05 | 3,193 | 3,211 | 3,159 | 3,180 | 3,633,400 | 1,060 |
| 2021-08-04 | 3,200 | 3,229 | 3,178 | 3,190 | 4,974,700 | 1,063.33 |
| 2021-08-03 | 3,129 | 3,192 | 3,091 | 3,185 | 7,352,500 | 1,061.67 |
| 2021-08-02 | 3,097 | 3,155 | 3,082 | 3,155 | 4,322,400 | 1,051.67 |
| 2021-07-30 | 3,079 | 3,101 | 3,061 | 3,062 | 3,418,500 | 1,020.67 |
| 2021-07-29 | 3,097 | 3,117 | 3,076 | 3,077 | 2,434,300 | 1,025.67 |
| 2021-07-28 | 3,096 | 3,122 | 3,095 | 3,109 | 2,295,400 | 1,036.33 |
| 2021-07-27 | 3,111 | 3,120 | 3,091 | 3,103 | 2,137,300 | 1,034.33 |
| 2021-07-26 | 3,087 | 3,111 | 3,085 | 3,104 | 3,199,700 | 1,034.67 |
| 2021-07-21 | 3,056 | 3,080 | 3,021 | 3,021 | 2,571,600 | 1,007 |
| 2021-07-20 | 3,017 | 3,044 | 3,009 | 3,016 | 3,832,300 | 1,005.33 |
| 2021-07-19 | 3,050 | 3,080 | 3,048 | 3,066 | 2,105,000 | 1,022 |
| 2021-07-16 | 3,068 | 3,094 | 3,060 | 3,077 | 2,429,800 | 1,025.67 |
| 2021-07-15 | 3,097 | 3,105 | 3,071 | 3,072 | 3,082,100 | 1,024 |
| 2021-07-14 | 3,121 | 3,134 | 3,115 | 3,115 | 2,439,300 | 1,038.33 |
| 2021-07-13 | 3,120 | 3,133 | 3,106 | 3,133 | 3,078,000 | 1,044.33 |
| 2021-07-12 | 3,100 | 3,124 | 3,095 | 3,104 | 4,513,900 | 1,034.67 |
| 2021-07-09 | 3,010 | 3,072 | 3,002 | 3,063 | 5,074,800 | 1,021 |
| 2021-07-08 | 3,075 | 3,089 | 3,060 | 3,066 | 3,933,300 | 1,022 |
| 2021-07-07 | 3,056 | 3,074 | 3,039 | 3,053 | 3,276,000 | 1,017.67 |
| 2021-07-06 | 3,068 | 3,105 | 3,060 | 3,098 | 2,686,900 | 1,032.67 |
| 2021-07-05 | 3,047 | 3,062 | 3,037 | 3,059 | 1,609,800 | 1,019.67 |
| 2021-07-02 | 3,035 | 3,059 | 3,029 | 3,059 | 2,682,100 | 1,019.67 |
| 2021-07-01 | 3,035 | 3,043 | 3,003 | 3,005 | 3,176,900 | 1,001.67 |
| 2021-06-30 | 3,057 | 3,062 | 3,028 | 3,028 | 2,718,500 | 1,009.33 |
| 2021-06-29 | 3,072 | 3,072 | 3,031 | 3,032 | 3,032,100 | 1,010.67 |
| 2021-06-28 | 3,090 | 3,099 | 3,079 | 3,095 | 2,329,800 | 1,031.67 |
| 2021-06-25 | 3,074 | 3,089 | 3,055 | 3,089 | 2,721,000 | 1,029.67 |
| 2021-06-24 | 3,025 | 3,054 | 3,020 | 3,050 | 2,502,100 | 1,016.67 |
| 2021-06-23 | 3,015 | 3,049 | 3,013 | 3,032 | 2,511,800 | 1,010.67 |
| 2021-06-22 | 2,979 | 3,019 | 2,968 | 3,018 | 4,054,000 | 1,006 |
| 2021-06-21 | 2,943 | 2,943.5 | 2,903 | 2,909.5 | 5,200,800 | 969.83 |
| 2021-06-18 | 3,005 | 3,022 | 2,986 | 2,989.5 | 5,327,000 | 996.50 |
| 2021-06-17 | 3,072 | 3,088 | 3,060 | 3,060 | 2,163,000 | 1,020 |
| 2021-06-16 | 3,056 | 3,092 | 3,053 | 3,069 | 2,522,000 | 1,023 |
| 2021-06-15 | 3,041 | 3,059 | 3,024 | 3,052 | 2,346,900 | 1,017.33 |
| 2021-06-14 | 3,079 | 3,088 | 3,050 | 3,057 | 1,849,600 | 1,019 |
| 2021-06-11 | 3,073 | 3,075 | 3,036 | 3,060 | 2,643,000 | 1,020 |
| 2021-06-10 | 3,056 | 3,079 | 3,041 | 3,072 | 3,127,200 | 1,024 |
| 2021-06-09 | 3,081 | 3,088 | 3,056 | 3,079 | 2,731,600 | 1,026.33 |
| 2021-06-08 | 3,066 | 3,100 | 3,060 | 3,070 | 3,139,500 | 1,023.33 |
| 2021-06-07 | 3,076 | 3,097 | 3,066 | 3,088 | 2,310,400 | 1,029.33 |
| 2021-06-04 | 3,060 | 3,076 | 3,046 | 3,076 | 2,471,000 | 1,025.33 |
| 2021-06-03 | 3,085 | 3,105 | 3,051 | 3,067 | 3,669,700 | 1,022.33 |
| 2021-06-02 | 3,007 | 3,072 | 2,991 | 3,070 | 4,982,200 | 1,023.33 |
| 2021-06-01 | 3,004 | 3,007 | 2,964 | 2,984.5 | 2,994,900 | 994.83 |
| 2021-05-31 | 2,981.5 | 3,012 | 2,977 | 2,984 | 3,212,200 | 994.67 |
| 2021-05-28 | 2,958 | 3,024 | 2,951 | 3,016 | 6,651,100 | 1,005.33 |
| 2021-05-27 | 2,947 | 2,957 | 2,910 | 2,910 | 10,227,700 | 970 |
| 2021-05-26 | 2,937 | 2,948.5 | 2,926.5 | 2,943.5 | 3,106,000 | 981.17 |
| 2021-05-25 | 2,957 | 2,960 | 2,938 | 2,959 | 2,906,100 | 986.33 |
| 2021-05-24 | 2,918.5 | 2,961 | 2,916 | 2,945.5 | 3,045,900 | 981.83 |
| 2021-05-21 | 2,911 | 2,924.5 | 2,903 | 2,911.5 | 3,383,700 | 970.50 |
| 2021-05-20 | 2,930 | 2,930 | 2,907.5 | 2,921.5 | 3,144,700 | 973.83 |
| 2021-05-19 | 2,922 | 2,942.5 | 2,917 | 2,936 | 3,576,200 | 978.67 |
| 2021-05-18 | 2,954 | 2,972 | 2,934.5 | 2,959 | 3,755,900 | 986.33 |
| 2021-05-17 | 2,945 | 2,960 | 2,908.5 | 2,933.5 | 2,954,100 | 977.83 |
| 2021-05-14 | 2,915 | 2,955 | 2,915 | 2,935 | 3,958,000 | 978.33 |
| 2021-05-13 | 2,893.5 | 2,921 | 2,871 | 2,881 | 4,526,100 | 960.33 |
| 2021-05-12 | 2,976 | 2,977 | 2,869 | 2,904.5 | 7,139,100 | 968.17 |
| 2021-05-11 | 3,006 | 3,020 | 2,979 | 2,993.5 | 5,138,400 | 997.83 |
| 2021-05-10 | 3,021 | 3,040 | 2,985 | 3,011 | 6,560,400 | 1,003.67 |
| 2021-05-07 | 3,149 | 3,178 | 2,982 | 3,031 | 10,744,200 | 1,010.33 |
| 2021-05-06 | 3,090 | 3,171 | 3,075 | 3,156 | 7,630,800 | 1,052 |
| 2021-04-30 | 2,992.5 | 3,036 | 2,984.5 | 3,020 | 4,203,700 | 1,006.67 |
| 2021-04-28 | 2,986.5 | 2,995 | 2,975 | 2,987 | 2,562,300 | 995.67 |
| 2021-04-27 | 2,994.5 | 3,004 | 2,968.5 | 2,972.5 | 3,610,000 | 990.83 |
| 2021-04-26 | 3,021 | 3,037 | 3,004 | 3,012 | 2,126,700 | 1,004 |
| 2021-04-23 | 2,996.5 | 3,008 | 2,988 | 3,008 | 2,437,500 | 1,002.67 |
| 2021-04-22 | 3,022 | 3,030 | 2,993 | 3,013 | 2,214,800 | 1,004.33 |
| 2021-04-21 | 2,960 | 3,006 | 2,956 | 2,992 | 4,040,200 | 997.33 |
| 2021-04-20 | 3,040 | 3,040 | 3,004 | 3,012 | 3,460,700 | 1,004 |
| 2021-04-19 | 3,066 | 3,069 | 3,045 | 3,057 | 1,974,700 | 1,019 |
| 2021-04-16 | 3,052 | 3,073 | 3,040 | 3,067 | 2,107,200 | 1,022.33 |
| 2021-04-15 | 3,048 | 3,081 | 3,042 | 3,043 | 1,785,300 | 1,014.33 |
| 2021-04-14 | 3,053 | 3,053 | 3,029 | 3,031 | 2,094,800 | 1,010.33 |
| 2021-04-13 | 3,080 | 3,102 | 3,060 | 3,064 | 2,925,300 | 1,021.33 |
| 2021-04-12 | 3,050 | 3,094 | 3,047 | 3,068 | 3,417,900 | 1,022.67 |
| 2021-04-09 | 3,070 | 3,086 | 3,046 | 3,046 | 3,174,200 | 1,015.33 |
| 2021-04-08 | 3,080 | 3,097 | 3,051 | 3,066 | 3,229,600 | 1,022 |
| 2021-04-07 | 3,110 | 3,120 | 3,082 | 3,113 | 3,486,100 | 1,037.67 |
| 2021-04-06 | 3,142 | 3,148 | 3,082 | 3,095 | 3,730,300 | 1,031.67 |
| 2021-04-05 | 3,038 | 3,130 | 3,027 | 3,130 | 4,623,700 | 1,043.33 |
| 2021-04-02 | 3,099 | 3,107 | 3,008 | 3,038 | 4,031,400 | 1,012.67 |
| 2021-04-01 | 3,131 | 3,135 | 3,057 | 3,070 | 5,194,300 | 1,023.33 |
| 2021-03-31 | 3,167 | 3,176 | 3,130 | 3,130 | 4,870,100 | 1,043.33 |
| 2021-03-30 | 3,182 | 3,213 | 3,165 | 3,180 | 5,547,600 | 1,060 |
| 2021-03-29 | 3,269 | 3,280 | 3,245 | 3,275 | 7,282,300 | 1,091.67 |
| 2021-03-26 | 3,230 | 3,255 | 3,218 | 3,237 | 4,726,400 | 1,079 |
| 2021-03-25 | 3,168 | 3,228 | 3,166 | 3,199 | 4,162,000 | 1,066.33 |
| 2021-03-24 | 3,195 | 3,195 | 3,123 | 3,148 | 6,210,200 | 1,049.33 |
| 2021-03-23 | 3,292 | 3,298 | 3,225 | 3,227 | 4,633,800 | 1,075.67 |
| 2021-03-22 | 3,199 | 3,291 | 3,193 | 3,277 | 6,737,700 | 1,092.33 |
| 2021-03-19 | 3,189 | 3,227 | 3,177 | 3,211 | 8,404,200 | 1,070.33 |
| 2021-03-18 | 3,208 | 3,223 | 3,200 | 3,215 | 4,041,900 | 1,071.67 |
| 2021-03-17 | 3,188 | 3,219 | 3,178 | 3,203 | 2,930,100 | 1,067.67 |
| 2021-03-16 | 3,227 | 3,239 | 3,187 | 3,205 | 5,327,200 | 1,068.33 |
| 2021-03-15 | 3,202 | 3,235 | 3,201 | 3,219 | 4,543,200 | 1,073 |
| 2021-03-12 | 3,168 | 3,191 | 3,150 | 3,191 | 6,245,600 | 1,063.67 |
| 2021-03-11 | 3,150 | 3,191 | 3,132 | 3,140 | 5,715,200 | 1,046.67 |
| 2021-03-10 | 3,119 | 3,148 | 3,110 | 3,145 | 5,238,000 | 1,048.33 |
| 2021-03-09 | 3,061 | 3,143 | 3,060 | 3,141 | 8,551,700 | 1,047 |
| 2021-03-08 | 3,058 | 3,088 | 3,032 | 3,045 | 5,730,300 | 1,015 |
| 2021-03-05 | 3,050 | 3,050 | 2,993 | 3,037 | 4,866,700 | 1,012.33 |
| 2021-03-04 | 3,051 | 3,063 | 3,014 | 3,035 | 4,887,700 | 1,011.67 |
| 2021-03-03 | 3,000 | 3,075 | 2,994 | 3,075 | 5,498,800 | 1,025 |
| 2021-03-02 | 3,043 | 3,045 | 2,977 | 2,993.5 | 4,562,500 | 997.83 |
| 2021-03-01 | 3,020 | 3,036 | 2,998 | 3,017 | 4,326,900 | 1,005.67 |
| 2021-02-26 | 3,006 | 3,034 | 2,990.5 | 3,003 | 6,697,500 | 1,001 |
| 2021-02-25 | 3,070 | 3,080 | 3,042 | 3,042 | 4,765,000 | 1,014 |
| 2021-02-24 | 3,000 | 3,039 | 2,983.5 | 3,020 | 6,371,900 | 1,006.67 |
| 2021-02-22 | 2,995.5 | 3,035 | 2,982.5 | 2,982.5 | 5,100,700 | 994.17 |
| 2021-02-19 | 2,947 | 2,958.5 | 2,933 | 2,943.5 | 5,355,000 | 981.17 |
| 2021-02-18 | 2,999 | 3,045 | 2,961.5 | 2,977 | 6,882,200 | 992.33 |
| 2021-02-17 | 2,932.5 | 2,987 | 2,925 | 2,984 | 6,980,500 | 994.67 |
| 2021-02-16 | 2,900.5 | 2,939 | 2,900 | 2,921 | 5,661,700 | 973.67 |
| 2021-02-15 | 2,865 | 2,904.5 | 2,865 | 2,888 | 4,050,600 | 962.67 |
| 2021-02-12 | 2,865 | 2,868.5 | 2,836 | 2,853 | 3,330,100 | 951 |
| 2021-02-10 | 2,840 | 2,875 | 2,832 | 2,863 | 3,918,800 | 954.33 |
| 2021-02-09 | 2,850 | 2,870 | 2,825 | 2,842.5 | 4,973,700 | 947.50 |
| 2021-02-08 | 2,770 | 2,838.5 | 2,768.5 | 2,838 | 7,412,700 | 946 |
| 2021-02-05 | 2,720 | 2,750 | 2,697.5 | 2,749.5 | 5,964,000 | 916.50 |
| 2021-02-04 | 2,671 | 2,708.5 | 2,668 | 2,701 | 6,292,200 | 900.33 |
| 2021-02-03 | 2,685 | 2,716 | 2,661.5 | 2,678 | 5,552,300 | 892.67 |
| 2021-02-02 | 2,654 | 2,669.5 | 2,643 | 2,660 | 3,021,800 | 886.67 |
| 2021-02-01 | 2,644 | 2,671.5 | 2,642 | 2,652.5 | 3,068,600 | 884.17 |
| 2021-01-29 | 2,690 | 2,700.5 | 2,641.5 | 2,647.5 | 5,530,200 | 882.50 |
| 2021-01-28 | 2,664 | 2,707 | 2,658 | 2,684.5 | 13,532,900 | 894.83 |
| 2021-01-27 | 2,728.5 | 2,756.5 | 2,726 | 2,745.5 | 4,997,800 | 915.17 |
| 2021-01-26 | 2,710 | 2,737 | 2,704.5 | 2,725 | 5,360,900 | 908.33 |
| 2021-01-25 | 2,695 | 2,715 | 2,691 | 2,707.5 | 3,066,700 | 902.50 |
| 2021-01-22 | 2,683 | 2,696 | 2,678.5 | 2,683.5 | 3,461,200 | 894.50 |
| 2021-01-21 | 2,699 | 2,718 | 2,692 | 2,696 | 4,657,000 | 898.67 |
| 2021-01-20 | 2,679 | 2,689.5 | 2,664 | 2,678 | 3,743,600 | 892.67 |
| 2021-01-19 | 2,658 | 2,686 | 2,656 | 2,671 | 3,579,600 | 890.33 |
| 2021-01-18 | 2,659.5 | 2,675 | 2,649 | 2,662 | 3,168,800 | 887.33 |
| 2021-01-15 | 2,696.5 | 2,699.5 | 2,684 | 2,690 | 3,881,200 | 896.67 |
| 2021-01-14 | 2,700 | 2,722 | 2,678 | 2,691 | 6,293,100 | 897 |
| 2021-01-13 | 2,630 | 2,698 | 2,620 | 2,698 | 6,691,000 | 899.33 |
| 2021-01-12 | 2,622 | 2,630 | 2,586.5 | 2,630 | 5,315,500 | 876.67 |
| 2021-01-08 | 2,613 | 2,629 | 2,606 | 2,628 | 5,539,200 | 876 |
| 2021-01-07 | 2,580.5 | 2,634 | 2,575 | 2,612 | 8,298,200 | 870.67 |
| 2021-01-06 | 2,520 | 2,551 | 2,516.5 | 2,540 | 3,280,000 | 846.67 |
| 2021-01-05 | 2,515 | 2,523.5 | 2,507 | 2,514 | 3,140,900 | 838 |
| 2021-01-04 | 2,547 | 2,549 | 2,508 | 2,529 | 3,310,100 | 843 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
