8306 (株)三菱UFJフィナンシャル・グループ 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 | 625.6 | 627.5 | 622.8 | 624.9 | 26,699,600 | 624.90 |
| 2021-12-29 | 626 | 628.8 | 623.5 | 625.6 | 45,572,500 | 625.60 |
| 2021-12-28 | 624 | 625 | 621.8 | 625 | 31,890,200 | 625 |
| 2021-12-27 | 624 | 626.3 | 620.2 | 620.6 | 33,100,200 | 620.60 |
| 2021-12-24 | 628.9 | 630.2 | 623.3 | 624.3 | 27,494,400 | 624.30 |
| 2021-12-23 | 625 | 629.4 | 623.6 | 629.4 | 31,028,000 | 629.40 |
| 2021-12-22 | 625.7 | 626 | 621.1 | 623.5 | 26,432,200 | 623.50 |
| 2021-12-21 | 624.3 | 627.2 | 621.2 | 623 | 34,587,900 | 623 |
| 2021-12-20 | 628 | 629.2 | 615.5 | 617.4 | 50,195,000 | 617.40 |
| 2021-12-17 | 643.5 | 645.6 | 636.1 | 637.1 | 55,781,600 | 637.10 |
| 2021-12-16 | 640 | 644.7 | 639.5 | 644.3 | 40,282,200 | 644.30 |
| 2021-12-15 | 631.2 | 638 | 631.2 | 637.2 | 34,160,300 | 637.20 |
| 2021-12-14 | 626 | 630.8 | 625.6 | 630 | 28,318,500 | 630 |
| 2021-12-13 | 628.3 | 632.9 | 625.6 | 628 | 34,364,300 | 628 |
| 2021-12-10 | 632 | 632.9 | 626.3 | 627 | 42,086,100 | 627 |
| 2021-12-09 | 630.8 | 633.2 | 629 | 630.2 | 30,998,400 | 630.20 |
| 2021-12-08 | 641 | 643.6 | 633.4 | 634.5 | 45,486,200 | 634.50 |
| 2021-12-07 | 626.1 | 635.1 | 623.1 | 635.1 | 54,219,500 | 635.10 |
| 2021-12-06 | 618.4 | 622.7 | 615 | 622.6 | 44,002,000 | 622.60 |
| 2021-12-03 | 612.3 | 624.2 | 611.1 | 623.2 | 43,612,000 | 623.20 |
| 2021-12-02 | 604.7 | 614.9 | 603.5 | 614 | 41,272,100 | 614 |
| 2021-12-01 | 602.1 | 611.9 | 602 | 610.9 | 54,822,900 | 610.90 |
| 2021-11-30 | 613 | 620.2 | 601.4 | 601.4 | 95,601,800 | 601.40 |
| 2021-11-29 | 606.1 | 614.9 | 604 | 610.1 | 67,605,900 | 610.10 |
| 2021-11-26 | 631.3 | 631.9 | 622.1 | 623 | 55,158,800 | 623 |
| 2021-11-25 | 630.3 | 637.3 | 630.2 | 634.9 | 33,108,000 | 634.90 |
| 2021-11-24 | 638 | 641.6 | 631.8 | 634 | 52,944,200 | 634 |
| 2021-11-22 | 630.2 | 631 | 625 | 629.3 | 53,744,600 | 629.30 |
| 2021-11-19 | 635 | 637.4 | 631.3 | 637.2 | 45,025,500 | 637.20 |
| 2021-11-18 | 636.3 | 636.5 | 626 | 634.7 | 48,060,000 | 634.70 |
| 2021-11-17 | 649.9 | 650.9 | 638.1 | 638.6 | 46,740,400 | 638.60 |
| 2021-11-16 | 651.9 | 655.8 | 645.7 | 648.4 | 65,176,600 | 648.40 |
| 2021-11-15 | 651.2 | 653.4 | 643.8 | 645.2 | 50,489,100 | 645.20 |
| 2021-11-12 | 639 | 643 | 637.4 | 642.6 | 37,675,500 | 642.60 |
| 2021-11-11 | 635.1 | 638.9 | 631.9 | 634.8 | 31,090,400 | 634.80 |
| 2021-11-10 | 631.5 | 634.6 | 629 | 630 | 24,093,100 | 630 |
| 2021-11-09 | 645 | 645.5 | 630 | 630 | 36,074,800 | 630 |
| 2021-11-08 | 638.3 | 641.6 | 636.4 | 638 | 27,340,100 | 638 |
| 2021-11-05 | 637.1 | 638.2 | 634.4 | 636.8 | 39,993,400 | 636.80 |
| 2021-11-04 | 650 | 653.3 | 646.3 | 647.1 | 51,306,000 | 647.10 |
| 2021-11-02 | 636.3 | 641.6 | 635.7 | 640.2 | 39,294,200 | 640.20 |
| 2021-11-01 | 631.5 | 640.1 | 628.1 | 640.1 | 46,975,000 | 640.10 |
| 2021-10-29 | 627.5 | 629.1 | 617.9 | 622.5 | 52,369,900 | 622.50 |
| 2021-10-28 | 630.1 | 631.4 | 623.8 | 627.1 | 126,100,600 | 627.10 |
| 2021-10-27 | 639 | 640 | 633.6 | 639.1 | 42,612,600 | 639.10 |
| 2021-10-26 | 644.2 | 646 | 640 | 640.2 | 40,587,200 | 640.20 |
| 2021-10-25 | 649.8 | 651.8 | 643.1 | 643.3 | 42,580,700 | 643.30 |
| 2021-10-22 | 657 | 659 | 651.5 | 652.7 | 40,639,500 | 652.70 |
| 2021-10-21 | 664.4 | 665.7 | 654.3 | 654.8 | 42,554,800 | 654.80 |
| 2021-10-20 | 660 | 672.3 | 659.4 | 664 | 60,324,300 | 664 |
| 2021-10-19 | 657.4 | 659.9 | 652.7 | 655.3 | 33,052,000 | 655.30 |
| 2021-10-18 | 661.4 | 663.5 | 658 | 660.4 | 36,916,300 | 660.40 |
| 2021-10-15 | 653.4 | 657.1 | 648 | 657.1 | 43,883,500 | 657.10 |
| 2021-10-14 | 646.1 | 650.9 | 643.1 | 649 | 52,904,700 | 649 |
| 2021-10-13 | 661 | 662 | 652.5 | 655.4 | 44,441,800 | 655.40 |
| 2021-10-12 | 659 | 663.5 | 658.8 | 661 | 46,831,600 | 661 |
| 2021-10-11 | 655.8 | 666.4 | 654.5 | 663.8 | 58,449,300 | 663.80 |
| 2021-10-08 | 654.2 | 654.3 | 647.6 | 650.8 | 54,450,500 | 650.80 |
| 2021-10-07 | 656.9 | 658.3 | 647.1 | 650.8 | 56,028,500 | 650.80 |
| 2021-10-06 | 647.6 | 663.4 | 643.3 | 660 | 89,135,300 | 660 |
| 2021-10-05 | 631.2 | 636.5 | 625.3 | 634.7 | 57,537,200 | 634.70 |
| 2021-10-04 | 644.7 | 648 | 629 | 632.2 | 57,165,000 | 632.20 |
| 2021-10-01 | 647.9 | 654.6 | 637.6 | 640 | 79,201,000 | 640 |
| 2021-09-30 | 668.1 | 675 | 657.5 | 657.9 | 73,491,400 | 657.90 |
| 2021-09-29 | 678.6 | 678.6 | 665.7 | 671.4 | 100,025,400 | 671.40 |
| 2021-09-28 | 685.2 | 688.9 | 679.2 | 688.7 | 111,200,200 | 688.70 |
| 2021-09-27 | 681 | 682.8 | 673.5 | 676.5 | 91,668,900 | 676.50 |
| 2021-09-24 | 661.5 | 668.4 | 657.2 | 668.3 | 126,972,400 | 668.30 |
| 2021-09-22 | 643.9 | 648.9 | 639.9 | 641.5 | 87,119,400 | 641.50 |
| 2021-09-21 | 625 | 634.7 | 625 | 632.5 | 64,698,300 | 632.50 |
| 2021-09-17 | 637.7 | 642.1 | 635.3 | 642.1 | 74,389,700 | 642.10 |
| 2021-09-16 | 643.8 | 644.1 | 632.2 | 634 | 51,610,000 | 634 |
| 2021-09-15 | 642.9 | 643.3 | 638.2 | 639.5 | 58,767,100 | 639.50 |
| 2021-09-14 | 639.9 | 646.7 | 637.8 | 646.7 | 71,777,200 | 646.70 |
| 2021-09-13 | 627.6 | 636.4 | 626.4 | 635.9 | 47,909,800 | 635.90 |
| 2021-09-10 | 622.3 | 636.2 | 622.2 | 632.3 | 70,695,400 | 632.30 |
| 2021-09-09 | 629.4 | 632.2 | 624 | 624.1 | 48,757,400 | 624.10 |
| 2021-09-08 | 621.5 | 636.4 | 619.5 | 633.3 | 90,725,400 | 633.30 |
| 2021-09-07 | 620 | 622.5 | 614 | 619.1 | 48,253,300 | 619.10 |
| 2021-09-06 | 615.1 | 618.6 | 613.6 | 614.5 | 46,409,900 | 614.50 |
| 2021-09-03 | 601 | 608.7 | 600 | 608.6 | 52,661,600 | 608.60 |
| 2021-09-02 | 603 | 605.4 | 599 | 601 | 43,177,400 | 601 |
| 2021-09-01 | 596.1 | 607.5 | 595.8 | 607.5 | 53,877,000 | 607.50 |
| 2021-08-31 | 588.8 | 597 | 586.9 | 594.4 | 51,793,400 | 594.40 |
| 2021-08-30 | 593 | 595.5 | 589.8 | 590.3 | 44,440,800 | 590.30 |
| 2021-08-27 | 591.7 | 594 | 590.3 | 591.8 | 28,240,000 | 591.80 |
| 2021-08-26 | 596.6 | 597.2 | 592.2 | 595.8 | 33,895,100 | 595.80 |
| 2021-08-25 | 593.9 | 595.5 | 590.2 | 590.7 | 25,738,800 | 590.70 |
| 2021-08-24 | 592.1 | 592.9 | 589.1 | 591.4 | 37,395,800 | 591.40 |
| 2021-08-23 | 588.2 | 595.6 | 586.5 | 593.2 | 33,382,000 | 593.20 |
| 2021-08-20 | 591 | 594.3 | 586.2 | 589.4 | 41,411,000 | 589.40 |
| 2021-08-19 | 598.9 | 599.8 | 591.4 | 591.4 | 39,295,100 | 591.40 |
| 2021-08-18 | 598.5 | 603.1 | 595.5 | 601.5 | 27,500,300 | 601.50 |
| 2021-08-17 | 603.2 | 605.2 | 598.1 | 598.8 | 27,048,400 | 598.80 |
| 2021-08-16 | 605 | 605.6 | 598.3 | 600.8 | 36,919,800 | 600.80 |
| 2021-08-13 | 617.1 | 618 | 610.2 | 610.5 | 32,363,500 | 610.50 |
| 2021-08-12 | 622.4 | 622.6 | 612.8 | 614.1 | 46,213,500 | 614.10 |
| 2021-08-11 | 602.8 | 615.8 | 602.8 | 612.6 | 82,981,400 | 612.60 |
| 2021-08-10 | 592 | 599.5 | 590.9 | 593.1 | 50,700,900 | 593.10 |
| 2021-08-06 | 580.2 | 585 | 579.8 | 584.2 | 31,179,600 | 584.20 |
| 2021-08-05 | 581 | 582 | 578.5 | 579.9 | 22,368,300 | 579.90 |
| 2021-08-04 | 581.5 | 582.6 | 579 | 579.2 | 29,908,700 | 579.20 |
| 2021-08-03 | 583 | 584 | 576.8 | 580.2 | 42,297,800 | 580.20 |
| 2021-08-02 | 583 | 588.6 | 580 | 587.7 | 36,384,700 | 587.70 |
| 2021-07-30 | 584.2 | 585.7 | 578.5 | 578.5 | 39,134,500 | 578.50 |
| 2021-07-29 | 588.2 | 589.2 | 583 | 584.7 | 32,641,300 | 584.70 |
| 2021-07-28 | 583.9 | 588.9 | 583.8 | 587.1 | 31,474,900 | 587.10 |
| 2021-07-27 | 584 | 590.6 | 583.3 | 588.9 | 38,257,000 | 588.90 |
| 2021-07-26 | 580.2 | 583 | 578 | 580 | 38,760,800 | 580 |
| 2021-07-21 | 576 | 579.9 | 571 | 571 | 45,444,800 | 571 |
| 2021-07-20 | 571 | 571.4 | 564.4 | 568.4 | 65,947,300 | 568.40 |
| 2021-07-19 | 581.1 | 583.1 | 577.5 | 579.9 | 48,558,200 | 579.90 |
| 2021-07-16 | 587.8 | 593.3 | 586.1 | 589.6 | 40,327,200 | 589.60 |
| 2021-07-15 | 592 | 594 | 588.5 | 589.6 | 47,239,500 | 589.60 |
| 2021-07-14 | 594.2 | 598.7 | 592.4 | 596.8 | 35,367,000 | 596.80 |
| 2021-07-13 | 600 | 602.1 | 597.3 | 602 | 38,173,300 | 602 |
| 2021-07-12 | 598 | 598.5 | 592.3 | 593.1 | 40,334,400 | 593.10 |
| 2021-07-09 | 579 | 588.9 | 576.6 | 586.8 | 66,968,800 | 586.80 |
| 2021-07-08 | 590 | 592.4 | 586.7 | 586.7 | 46,478,100 | 586.70 |
| 2021-07-07 | 594.3 | 594.8 | 591 | 591.8 | 56,445,100 | 591.80 |
| 2021-07-06 | 602.4 | 606.4 | 600.4 | 603.8 | 23,693,200 | 603.80 |
| 2021-07-05 | 601.8 | 603 | 599.3 | 600.9 | 30,517,900 | 600.90 |
| 2021-07-02 | 602 | 607.8 | 600.3 | 607.1 | 32,681,300 | 607.10 |
| 2021-07-01 | 603.7 | 604.1 | 598.4 | 599.9 | 33,209,100 | 599.90 |
| 2021-06-30 | 605.2 | 605.8 | 600.1 | 600.1 | 37,819,000 | 600.10 |
| 2021-06-29 | 603.1 | 604.7 | 600.2 | 601.6 | 54,562,300 | 601.60 |
| 2021-06-28 | 613.3 | 615.3 | 609.6 | 610.9 | 26,678,400 | 610.90 |
| 2021-06-25 | 608 | 609.5 | 605.6 | 607.9 | 32,558,200 | 607.90 |
| 2021-06-24 | 601.8 | 606.4 | 601.4 | 603.5 | 38,360,900 | 603.50 |
| 2021-06-23 | 602 | 604.4 | 598.5 | 601 | 46,547,100 | 601 |
| 2021-06-22 | 600 | 608.2 | 598.3 | 605.3 | 64,003,100 | 605.30 |
| 2021-06-21 | 587.7 | 590.5 | 582 | 586.2 | 72,678,100 | 586.20 |
| 2021-06-18 | 603 | 606.4 | 600.7 | 602.6 | 69,093,600 | 602.60 |
| 2021-06-17 | 626.6 | 630.9 | 617.1 | 618 | 51,805,400 | 618 |
| 2021-06-16 | 607.4 | 613.3 | 606.4 | 610.8 | 34,391,700 | 610.80 |
| 2021-06-15 | 603 | 609.5 | 601.2 | 608.8 | 36,399,800 | 608.80 |
| 2021-06-14 | 608 | 609.9 | 602.8 | 604.7 | 45,644,200 | 604.70 |
| 2021-06-11 | 616.3 | 619.2 | 607.3 | 610.8 | 80,042,700 | 610.80 |
| 2021-06-10 | 617.1 | 624 | 614.4 | 622.3 | 40,421,100 | 622.30 |
| 2021-06-09 | 630.3 | 630.8 | 622.5 | 624 | 42,894,100 | 624 |
| 2021-06-08 | 630.5 | 634.6 | 628.7 | 634.2 | 39,531,600 | 634.20 |
| 2021-06-07 | 633.5 | 634.3 | 628 | 629 | 32,878,000 | 629 |
| 2021-06-04 | 638 | 640 | 632.7 | 636.4 | 41,078,500 | 636.40 |
| 2021-06-03 | 629.6 | 635.5 | 628.5 | 634.1 | 39,953,700 | 634.10 |
| 2021-06-02 | 630 | 637.3 | 626.9 | 633.7 | 59,813,700 | 633.70 |
| 2021-06-01 | 623 | 625.5 | 618.1 | 625.3 | 32,356,600 | 625.30 |
| 2021-05-31 | 627.2 | 629.6 | 620 | 620 | 46,106,600 | 620 |
| 2021-05-28 | 628 | 631.8 | 623.9 | 631.3 | 61,655,700 | 631.30 |
| 2021-05-27 | 624.5 | 628.2 | 616.8 | 619.4 | 85,566,300 | 619.40 |
| 2021-05-26 | 625.9 | 627.2 | 622.4 | 625.3 | 49,019,600 | 625.30 |
| 2021-05-25 | 630 | 633 | 627.3 | 633 | 44,909,000 | 633 |
| 2021-05-24 | 621 | 634.6 | 620.8 | 630.2 | 49,404,200 | 630.20 |
| 2021-05-21 | 621.9 | 622.2 | 615.1 | 620.5 | 56,832,400 | 620.50 |
| 2021-05-20 | 634 | 634.8 | 627.5 | 631.9 | 46,640,200 | 631.90 |
| 2021-05-19 | 623.9 | 642 | 622.4 | 634.4 | 95,968,400 | 634.40 |
| 2021-05-18 | 625 | 631.3 | 619.7 | 626.6 | 88,863,200 | 626.60 |
| 2021-05-17 | 610.1 | 614.1 | 603.3 | 612.5 | 52,685,000 | 612.50 |
| 2021-05-14 | 608 | 610 | 602.9 | 607.7 | 55,716,800 | 607.70 |
| 2021-05-13 | 591.7 | 608.7 | 589.7 | 599.2 | 69,134,800 | 599.20 |
| 2021-05-12 | 596 | 596.8 | 588.1 | 595.9 | 48,116,900 | 595.90 |
| 2021-05-11 | 606.6 | 606.8 | 594.6 | 597.5 | 52,450,400 | 597.50 |
| 2021-05-10 | 603.3 | 609.1 | 600.5 | 607.9 | 36,562,500 | 607.90 |
| 2021-05-07 | 608.8 | 609.6 | 602.2 | 603.3 | 49,183,400 | 603.30 |
| 2021-05-06 | 594.1 | 607.3 | 593.5 | 602.2 | 102,315,400 | 602.20 |
| 2021-04-30 | 588.5 | 589.8 | 577.9 | 578 | 50,189,700 | 578 |
| 2021-04-28 | 581.5 | 587.8 | 580.4 | 583.7 | 47,554,800 | 583.70 |
| 2021-04-27 | 572.8 | 579.4 | 570.8 | 575.6 | 42,088,700 | 575.60 |
| 2021-04-26 | 576 | 578.2 | 571.7 | 572.5 | 31,989,800 | 572.50 |
| 2021-04-23 | 568 | 572.3 | 567.9 | 572.2 | 34,401,700 | 572.20 |
| 2021-04-22 | 578.5 | 579.3 | 569.7 | 570.4 | 44,539,500 | 570.40 |
| 2021-04-21 | 571.1 | 573 | 565.2 | 571.3 | 68,816,800 | 571.30 |
| 2021-04-20 | 588.1 | 589.7 | 583.4 | 585 | 42,668,900 | 585 |
| 2021-04-19 | 588.5 | 591.6 | 585.4 | 589.9 | 27,715,700 | 589.90 |
| 2021-04-16 | 589.2 | 593.2 | 585.3 | 590.3 | 32,469,800 | 590.30 |
| 2021-04-15 | 595 | 600.7 | 590 | 591.6 | 47,366,700 | 591.60 |
| 2021-04-14 | 580 | 585.3 | 577.3 | 583.8 | 39,712,100 | 583.80 |
| 2021-04-13 | 586 | 591.5 | 585.7 | 586.5 | 45,622,200 | 586.50 |
| 2021-04-12 | 586.2 | 589.9 | 579.8 | 583.1 | 45,666,800 | 583.10 |
| 2021-04-09 | 580.8 | 587.5 | 579.8 | 582.6 | 53,585,000 | 582.60 |
| 2021-04-08 | 593.7 | 594 | 577.5 | 582 | 91,087,500 | 582 |
| 2021-04-07 | 596.5 | 601.6 | 592.5 | 597 | 44,471,300 | 597 |
| 2021-04-06 | 605.5 | 606.5 | 590.2 | 598 | 72,603,100 | 598 |
| 2021-04-05 | 593.8 | 613.8 | 593 | 610.6 | 85,224,300 | 610.60 |
| 2021-04-02 | 597 | 600.4 | 587 | 592.5 | 55,416,500 | 592.50 |
| 2021-04-01 | 599.9 | 604 | 592.5 | 595.1 | 79,224,700 | 595.10 |
| 2021-03-31 | 603 | 607 | 587 | 591.7 | 114,950,100 | 591.70 |
| 2021-03-30 | 600.7 | 616.6 | 596 | 615.5 | 98,862,500 | 615.50 |
| 2021-03-29 | 638.2 | 639.3 | 610 | 618.5 | 135,241,400 | 618.50 |
| 2021-03-26 | 634.3 | 636.8 | 625.8 | 630.1 | 83,705,000 | 630.10 |
| 2021-03-25 | 612 | 621.9 | 608.5 | 619.5 | 84,101,400 | 619.50 |
| 2021-03-24 | 612.7 | 618.1 | 600.2 | 604.5 | 146,128,600 | 604.50 |
| 2021-03-23 | 651.6 | 653.5 | 631.1 | 632.7 | 108,869,700 | 632.70 |
| 2021-03-22 | 653.5 | 660.3 | 650.2 | 653.9 | 91,409,700 | 653.90 |
| 2021-03-19 | 650 | 659.4 | 644.4 | 659.4 | 193,843,000 | 659.40 |
| 2021-03-18 | 619.9 | 649.1 | 619 | 647 | 173,417,000 | 647 |
| 2021-03-17 | 611.6 | 618.6 | 610.7 | 615.3 | 55,688,600 | 615.30 |
| 2021-03-16 | 615 | 618.6 | 610.5 | 614.5 | 86,007,100 | 614.50 |
| 2021-03-15 | 600 | 621.9 | 600 | 619.1 | 146,755,700 | 619.10 |
| 2021-03-12 | 594.7 | 595.3 | 586 | 594.6 | 76,516,600 | 594.60 |
| 2021-03-11 | 597 | 599.7 | 592.5 | 593.3 | 81,559,000 | 593.30 |
| 2021-03-10 | 585 | 591.7 | 583.5 | 591.5 | 72,105,300 | 591.50 |
| 2021-03-09 | 591 | 596.3 | 586.5 | 591.7 | 112,420,800 | 591.70 |
| 2021-03-08 | 573.3 | 592 | 571.5 | 581 | 118,940,800 | 581 |
| 2021-03-05 | 567 | 567.5 | 560.9 | 565 | 64,588,500 | 565 |
| 2021-03-04 | 569.3 | 569.9 | 559.4 | 566 | 65,770,100 | 566 |
| 2021-03-03 | 565 | 566 | 559.6 | 566 | 54,299,900 | 566 |
| 2021-03-02 | 564.8 | 566.6 | 556.4 | 561.5 | 59,461,700 | 561.50 |
| 2021-03-01 | 560.1 | 564.2 | 557.1 | 562 | 63,212,100 | 562 |
| 2021-02-26 | 563.1 | 569 | 557.1 | 558 | 90,800,100 | 558 |
| 2021-02-25 | 571.2 | 571.7 | 565 | 568.1 | 63,112,500 | 568.10 |
| 2021-02-24 | 572.7 | 573 | 560 | 560.5 | 70,055,300 | 560.50 |
| 2021-02-22 | 563 | 569.9 | 561 | 563.3 | 74,122,300 | 563.30 |
| 2021-02-19 | 548.1 | 556.8 | 547.2 | 550 | 52,579,200 | 550 |
| 2021-02-18 | 564.2 | 569 | 551.6 | 553.5 | 85,243,500 | 553.50 |
| 2021-02-17 | 566 | 569.5 | 558.9 | 566.1 | 86,031,100 | 566.10 |
| 2021-02-16 | 546 | 568.8 | 545.2 | 561.8 | 135,288,600 | 561.80 |
| 2021-02-15 | 538 | 544.8 | 537.2 | 541.5 | 79,995,400 | 541.50 |
| 2021-02-12 | 518.9 | 529.3 | 516 | 528.6 | 81,873,000 | 528.60 |
| 2021-02-10 | 514.2 | 522.9 | 509.8 | 517.3 | 61,836,700 | 517.30 |
| 2021-02-09 | 522.4 | 526.3 | 514 | 517 | 77,493,700 | 517 |
| 2021-02-08 | 509 | 519.6 | 508.8 | 519.6 | 85,957,600 | 519.60 |
| 2021-02-05 | 508 | 511.2 | 503.8 | 505 | 80,238,100 | 505 |
| 2021-02-04 | 500 | 505.4 | 497.7 | 500.9 | 60,129,900 | 500.90 |
| 2021-02-03 | 487 | 499.3 | 485 | 498 | 86,332,300 | 498 |
| 2021-02-02 | 476.8 | 480.4 | 474.2 | 479 | 44,892,700 | 479 |
| 2021-02-01 | 469 | 477.5 | 468.9 | 475.3 | 49,070,500 | 475.30 |
| 2021-01-29 | 479.8 | 480.1 | 469.2 | 469.3 | 66,051,200 | 469.30 |
| 2021-01-28 | 470 | 478 | 468.1 | 477.7 | 62,211,900 | 477.70 |
| 2021-01-27 | 480 | 480.4 | 475.3 | 477.7 | 34,140,900 | 477.70 |
| 2021-01-26 | 478.9 | 480.2 | 476.8 | 477.2 | 38,726,400 | 477.20 |
| 2021-01-25 | 481.8 | 482.4 | 476.9 | 480 | 45,496,700 | 480 |
| 2021-01-22 | 482.4 | 483.1 | 479.4 | 483 | 51,621,500 | 483 |
| 2021-01-21 | 491 | 495 | 485 | 485 | 53,932,700 | 485 |
| 2021-01-20 | 498.1 | 499 | 485.8 | 489.7 | 58,949,200 | 489.70 |
| 2021-01-19 | 492.2 | 498.2 | 491.6 | 494.6 | 43,789,700 | 494.60 |
| 2021-01-18 | 490.6 | 496.6 | 488.5 | 491.2 | 51,026,600 | 491.20 |
| 2021-01-15 | 508.3 | 511.6 | 497.9 | 497.9 | 65,837,400 | 497.90 |
| 2021-01-14 | 492.3 | 507.7 | 492.3 | 501.1 | 95,815,700 | 501.10 |
| 2021-01-13 | 491.7 | 496.6 | 490.3 | 495.7 | 47,771,400 | 495.70 |
| 2021-01-12 | 489.9 | 496.7 | 486.5 | 494.3 | 84,818,100 | 494.30 |
| 2021-01-08 | 483 | 487.5 | 478.7 | 486.4 | 84,504,900 | 486.40 |
| 2021-01-07 | 479.9 | 483.6 | 475.1 | 480 | 126,359,600 | 480 |
| 2021-01-06 | 452 | 467.9 | 451.6 | 463.9 | 92,477,300 | 463.90 |
| 2021-01-05 | 450.7 | 452.2 | 449 | 450.7 | 33,068,600 | 450.70 |
| 2021-01-04 | 456.2 | 456.5 | 448 | 451 | 44,803,800 | 451 |
分割・併合履歴 ： [2007-10-01]1株→1000株
