8308 (株)りそなホールディングス 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 | 449.1 | 450.6 | 447.1 | 447.4 | 4,574,100 | 447.40 |
| 2021-12-29 | 449.4 | 452 | 449.2 | 450.9 | 5,818,400 | 450.90 |
| 2021-12-28 | 446 | 447.6 | 444.8 | 447.6 | 5,397,700 | 447.60 |
| 2021-12-27 | 444.7 | 445.7 | 442.3 | 443.9 | 3,387,700 | 443.90 |
| 2021-12-24 | 446.3 | 447.9 | 442.8 | 443.7 | 2,963,000 | 443.70 |
| 2021-12-23 | 442.8 | 445.3 | 442.6 | 444.8 | 3,972,300 | 444.80 |
| 2021-12-22 | 444.5 | 445.4 | 440.4 | 442.2 | 5,685,800 | 442.20 |
| 2021-12-21 | 440 | 445.5 | 438.7 | 442.2 | 7,956,200 | 442.20 |
| 2021-12-20 | 442.8 | 444.1 | 434.9 | 436.5 | 10,862,100 | 436.50 |
| 2021-12-17 | 454.2 | 456 | 450.1 | 450.3 | 13,889,900 | 450.30 |
| 2021-12-16 | 448.7 | 452 | 446.2 | 452 | 11,894,800 | 452 |
| 2021-12-15 | 442 | 446.4 | 440.6 | 445.2 | 12,950,300 | 445.20 |
| 2021-12-14 | 437.2 | 440.5 | 434.7 | 439.8 | 9,616,700 | 439.80 |
| 2021-12-13 | 440.8 | 441.8 | 437.4 | 438.2 | 8,582,900 | 438.20 |
| 2021-12-10 | 440.2 | 443.3 | 437 | 437.1 | 9,966,800 | 437.10 |
| 2021-12-09 | 438.3 | 439.8 | 436.3 | 437.5 | 7,433,000 | 437.50 |
| 2021-12-08 | 439.8 | 444.8 | 439.5 | 440.1 | 9,203,300 | 440.10 |
| 2021-12-07 | 431 | 439.2 | 430.1 | 439 | 10,860,900 | 439 |
| 2021-12-06 | 430 | 432.8 | 426.6 | 429.8 | 7,328,000 | 429.80 |
| 2021-12-03 | 423.5 | 430 | 423 | 430 | 12,592,200 | 430 |
| 2021-12-02 | 416 | 423.4 | 415.8 | 422.3 | 9,807,500 | 422.30 |
| 2021-12-01 | 416.1 | 421.2 | 415.2 | 420.1 | 13,934,900 | 420.10 |
| 2021-11-30 | 417 | 419.9 | 411.3 | 415.6 | 42,720,600 | 415.60 |
| 2021-11-29 | 415.3 | 418 | 412 | 416 | 18,490,500 | 416 |
| 2021-11-26 | 430 | 430.2 | 425.7 | 427.7 | 13,260,900 | 427.70 |
| 2021-11-25 | 431.1 | 436.3 | 430.5 | 434.8 | 9,564,900 | 434.80 |
| 2021-11-24 | 433 | 437.6 | 429.7 | 432.1 | 11,364,400 | 432.10 |
| 2021-11-22 | 422.1 | 428.5 | 420.3 | 428.1 | 10,109,700 | 428.10 |
| 2021-11-19 | 430.1 | 431.3 | 422.1 | 426.9 | 17,490,100 | 426.90 |
| 2021-11-18 | 439.1 | 439.2 | 429.7 | 435.1 | 12,353,400 | 435.10 |
| 2021-11-17 | 447.1 | 448 | 440 | 440.7 | 14,509,700 | 440.70 |
| 2021-11-16 | 452.3 | 456.6 | 448.7 | 448.9 | 11,241,600 | 448.90 |
| 2021-11-15 | 453.8 | 456.4 | 449.1 | 449.1 | 7,713,900 | 449.10 |
| 2021-11-12 | 447.4 | 452.7 | 446.8 | 452.6 | 10,073,900 | 452.60 |
| 2021-11-11 | 450 | 454.4 | 447.3 | 448.1 | 11,750,200 | 448.10 |
| 2021-11-10 | 441 | 445.8 | 439.4 | 445.1 | 16,047,800 | 445.10 |
| 2021-11-09 | 440.5 | 442.4 | 430.1 | 431.6 | 12,038,900 | 431.60 |
| 2021-11-08 | 438.3 | 439.7 | 435.6 | 437.5 | 7,187,000 | 437.50 |
| 2021-11-05 | 439 | 440.1 | 435.1 | 437.7 | 4,822,000 | 437.70 |
| 2021-11-04 | 439.6 | 444.3 | 437.2 | 443.4 | 10,415,300 | 443.40 |
| 2021-11-02 | 436.5 | 438.5 | 433.6 | 434.4 | 8,275,200 | 434.40 |
| 2021-11-01 | 433.9 | 437 | 431.3 | 437 | 6,891,000 | 437 |
| 2021-10-29 | 433.2 | 433.2 | 426.9 | 428 | 10,937,600 | 428 |
| 2021-10-28 | 432.1 | 439 | 428.4 | 434.1 | 17,787,200 | 434.10 |
| 2021-10-27 | 438.6 | 439.1 | 430.4 | 436.5 | 8,551,300 | 436.50 |
| 2021-10-26 | 440.8 | 443 | 437.5 | 438.6 | 7,656,900 | 438.60 |
| 2021-10-25 | 442.3 | 446 | 439.1 | 439.2 | 5,686,600 | 439.20 |
| 2021-10-22 | 442.5 | 443.8 | 438.7 | 440.3 | 6,830,000 | 440.30 |
| 2021-10-21 | 446.8 | 447.8 | 442.6 | 442.6 | 6,110,000 | 442.60 |
| 2021-10-20 | 440.1 | 451.3 | 440.1 | 442.8 | 9,621,900 | 442.80 |
| 2021-10-19 | 441.5 | 443.1 | 437.6 | 438.1 | 7,371,400 | 438.10 |
| 2021-10-18 | 445 | 447.3 | 441.7 | 443.5 | 6,120,700 | 443.50 |
| 2021-10-15 | 440 | 442 | 436.5 | 441.3 | 8,402,000 | 441.30 |
| 2021-10-14 | 443.9 | 443.9 | 435 | 437.3 | 16,085,400 | 437.30 |
| 2021-10-13 | 454.6 | 454.7 | 449.6 | 449.6 | 6,408,400 | 449.60 |
| 2021-10-12 | 456.5 | 458.7 | 454.4 | 455.9 | 6,142,800 | 455.90 |
| 2021-10-11 | 454.3 | 460 | 453.4 | 459.5 | 8,778,000 | 459.50 |
| 2021-10-08 | 461 | 461.6 | 452 | 452.2 | 10,844,900 | 452.20 |
| 2021-10-07 | 451.4 | 455.9 | 447.7 | 454.1 | 11,934,400 | 454.10 |
| 2021-10-06 | 446.6 | 455.8 | 444.5 | 454.6 | 11,064,900 | 454.60 |
| 2021-10-05 | 440 | 445.4 | 437.3 | 441.2 | 9,815,100 | 441.20 |
| 2021-10-04 | 441.3 | 443.4 | 436.3 | 438.1 | 7,970,100 | 438.10 |
| 2021-10-01 | 442.9 | 446 | 433.2 | 436.1 | 13,413,400 | 436.10 |
| 2021-09-30 | 455 | 460.8 | 448.4 | 448.8 | 12,109,300 | 448.80 |
| 2021-09-29 | 459 | 461.3 | 452.7 | 455.5 | 22,378,000 | 455.50 |
| 2021-09-28 | 474.3 | 475.8 | 469.5 | 471.5 | 17,850,600 | 471.50 |
| 2021-09-27 | 461 | 471.2 | 460.3 | 470.6 | 20,885,600 | 470.60 |
| 2021-09-24 | 452.8 | 453 | 448.8 | 452.2 | 12,014,200 | 452.20 |
| 2021-09-22 | 440.1 | 442.7 | 438.7 | 439.3 | 9,078,000 | 439.30 |
| 2021-09-21 | 435.3 | 445.8 | 435.3 | 443.9 | 9,445,200 | 443.90 |
| 2021-09-17 | 449.6 | 450.1 | 446.4 | 448.2 | 18,433,400 | 448.20 |
| 2021-09-16 | 455.2 | 455.4 | 447.4 | 450.3 | 6,806,000 | 450.30 |
| 2021-09-15 | 456.5 | 456.7 | 449.4 | 450 | 12,077,000 | 450 |
| 2021-09-14 | 455.6 | 458.7 | 455.2 | 458.7 | 9,174,200 | 458.70 |
| 2021-09-13 | 446.8 | 453.9 | 445.2 | 453.6 | 11,017,000 | 453.60 |
| 2021-09-10 | 441.7 | 447.5 | 439.6 | 445.7 | 10,886,900 | 445.70 |
| 2021-09-09 | 438.8 | 442 | 438.3 | 439.2 | 8,945,600 | 439.20 |
| 2021-09-08 | 437.3 | 445.8 | 437.3 | 443.5 | 11,093,600 | 443.50 |
| 2021-09-07 | 440 | 443.6 | 437.3 | 440.2 | 8,293,900 | 440.20 |
| 2021-09-06 | 438.9 | 439 | 435.3 | 436.3 | 6,093,400 | 436.30 |
| 2021-09-03 | 430.9 | 435.8 | 430.1 | 435 | 7,127,400 | 435 |
| 2021-09-02 | 431.4 | 432.5 | 427.6 | 430.1 | 5,157,400 | 430.10 |
| 2021-09-01 | 425.4 | 432 | 425.2 | 432 | 7,589,700 | 432 |
| 2021-08-31 | 424 | 426.8 | 421.4 | 425.7 | 9,197,900 | 425.70 |
| 2021-08-30 | 425.6 | 428.6 | 424.5 | 427.3 | 8,118,700 | 427.30 |
| 2021-08-27 | 423 | 424.3 | 421 | 424.3 | 4,995,900 | 424.30 |
| 2021-08-26 | 424.6 | 424.9 | 422 | 424.6 | 5,635,400 | 424.60 |
| 2021-08-25 | 423 | 425.8 | 421.7 | 422.6 | 5,255,700 | 422.60 |
| 2021-08-24 | 421.4 | 422.2 | 419.2 | 422 | 4,616,700 | 422 |
| 2021-08-23 | 419.5 | 422.7 | 419.1 | 420.6 | 5,985,500 | 420.60 |
| 2021-08-20 | 419.5 | 422.2 | 418.3 | 419.2 | 6,225,300 | 419.20 |
| 2021-08-19 | 422.7 | 424.5 | 420.1 | 420.1 | 7,580,700 | 420.10 |
| 2021-08-18 | 425 | 429 | 424.4 | 427.1 | 6,779,800 | 427.10 |
| 2021-08-17 | 428 | 432.2 | 425.8 | 426.3 | 10,270,800 | 426.30 |
| 2021-08-16 | 431.1 | 432.3 | 427.8 | 429.9 | 7,925,600 | 429.90 |
| 2021-08-13 | 437.1 | 439.3 | 436.4 | 436.6 | 6,831,000 | 436.60 |
| 2021-08-12 | 440 | 441.5 | 434.4 | 435.7 | 8,522,700 | 435.70 |
| 2021-08-11 | 431.3 | 438 | 430.8 | 434 | 9,734,700 | 434 |
| 2021-08-10 | 426.8 | 431.3 | 423.8 | 425.1 | 9,165,800 | 425.10 |
| 2021-08-06 | 417.5 | 422.4 | 417 | 421.9 | 7,488,300 | 421.90 |
| 2021-08-05 | 415 | 419 | 414.8 | 418.5 | 3,836,700 | 418.50 |
| 2021-08-04 | 419 | 420.6 | 415.7 | 415.8 | 7,357,100 | 415.80 |
| 2021-08-03 | 417 | 419.9 | 414.7 | 418.5 | 9,027,100 | 418.50 |
| 2021-08-02 | 415 | 421.9 | 412.7 | 420.5 | 10,094,500 | 420.50 |
| 2021-07-30 | 415 | 417 | 411 | 411.1 | 8,634,300 | 411.10 |
| 2021-07-29 | 416 | 419 | 414.2 | 415.3 | 7,939,000 | 415.30 |
| 2021-07-28 | 413.5 | 417.5 | 413.5 | 415 | 8,488,300 | 415 |
| 2021-07-27 | 413.9 | 416.3 | 412.8 | 415.3 | 11,009,600 | 415.30 |
| 2021-07-26 | 419.1 | 420 | 409.6 | 411.3 | 16,451,500 | 411.30 |
| 2021-07-21 | 419.6 | 420.8 | 414.1 | 414.1 | 7,819,900 | 414.10 |
| 2021-07-20 | 409.1 | 413.2 | 407.8 | 411.6 | 10,293,200 | 411.60 |
| 2021-07-19 | 418 | 419 | 414.4 | 417.1 | 8,701,800 | 417.10 |
| 2021-07-16 | 421.1 | 425.3 | 420.5 | 421.8 | 7,711,600 | 421.80 |
| 2021-07-15 | 422 | 424.9 | 418.9 | 420.3 | 9,929,500 | 420.30 |
| 2021-07-14 | 422.9 | 429 | 422.5 | 425.2 | 9,900,100 | 425.20 |
| 2021-07-13 | 424 | 428 | 422.4 | 427.5 | 10,802,900 | 427.50 |
| 2021-07-12 | 423 | 424.1 | 420 | 420.8 | 9,021,700 | 420.80 |
| 2021-07-09 | 409 | 417 | 408.2 | 415.5 | 13,791,200 | 415.50 |
| 2021-07-08 | 420.8 | 422.9 | 416.6 | 416.7 | 12,139,100 | 416.70 |
| 2021-07-07 | 425.6 | 426.4 | 421.2 | 422.7 | 14,841,800 | 422.70 |
| 2021-07-06 | 431.1 | 435.9 | 430.9 | 433.6 | 6,539,600 | 433.60 |
| 2021-07-05 | 427.8 | 431.2 | 427.5 | 430.6 | 4,518,100 | 430.60 |
| 2021-07-02 | 431.9 | 434.6 | 430.5 | 433.1 | 6,586,800 | 433.10 |
| 2021-07-01 | 430.6 | 434 | 428.8 | 429.8 | 8,785,500 | 429.80 |
| 2021-06-30 | 431.8 | 432.6 | 427.2 | 427.2 | 13,089,700 | 427.20 |
| 2021-06-29 | 434 | 434.6 | 431.8 | 433 | 9,686,300 | 433 |
| 2021-06-28 | 439.3 | 441.8 | 437.8 | 441.4 | 7,896,200 | 441.40 |
| 2021-06-25 | 441 | 442.2 | 436 | 439.1 | 9,281,400 | 439.10 |
| 2021-06-24 | 437.9 | 441.8 | 436.1 | 439 | 6,188,000 | 439 |
| 2021-06-23 | 441.7 | 443.5 | 438.3 | 438.9 | 6,168,700 | 438.90 |
| 2021-06-22 | 440.6 | 446 | 440.5 | 444.9 | 11,006,000 | 444.90 |
| 2021-06-21 | 428 | 431.3 | 427.1 | 429.4 | 10,356,600 | 429.40 |
| 2021-06-18 | 440.9 | 441 | 437 | 438.2 | 23,072,000 | 438.20 |
| 2021-06-17 | 456.4 | 459.4 | 448.9 | 448.9 | 8,167,100 | 448.90 |
| 2021-06-16 | 449.2 | 451.4 | 447.9 | 448.4 | 5,779,900 | 448.40 |
| 2021-06-15 | 445.9 | 449.4 | 445.3 | 448.1 | 10,233,400 | 448.10 |
| 2021-06-14 | 452.9 | 453.7 | 445.3 | 446.3 | 8,272,900 | 446.30 |
| 2021-06-11 | 452.6 | 457.5 | 450.1 | 453.6 | 15,983,600 | 453.60 |
| 2021-06-10 | 454 | 455.2 | 448.4 | 452.6 | 11,970,600 | 452.60 |
| 2021-06-09 | 459.6 | 462.4 | 456.2 | 458 | 12,551,700 | 458 |
| 2021-06-08 | 466.8 | 467.4 | 461.4 | 462.4 | 12,671,400 | 462.40 |
| 2021-06-07 | 470 | 470.6 | 465 | 469 | 8,921,100 | 469 |
| 2021-06-04 | 475 | 475.9 | 470.1 | 472.1 | 8,049,700 | 472.10 |
| 2021-06-03 | 471.6 | 475.4 | 470 | 473.5 | 8,283,400 | 473.50 |
| 2021-06-02 | 472.2 | 476.4 | 469.9 | 473.8 | 8,936,900 | 473.80 |
| 2021-06-01 | 468.6 | 469.6 | 464.2 | 468.8 | 6,881,200 | 468.80 |
| 2021-05-31 | 472.4 | 472.7 | 465.5 | 467.2 | 7,057,500 | 467.20 |
| 2021-05-28 | 468.1 | 475.4 | 467.7 | 473.9 | 13,408,400 | 473.90 |
| 2021-05-27 | 465 | 470 | 461.3 | 464 | 18,020,100 | 464 |
| 2021-05-26 | 471.8 | 475.1 | 468.6 | 469.2 | 12,152,600 | 469.20 |
| 2021-05-25 | 478.4 | 480.8 | 477.2 | 479.8 | 6,571,000 | 479.80 |
| 2021-05-24 | 476 | 484.1 | 476 | 481.5 | 12,484,600 | 481.50 |
| 2021-05-21 | 468 | 473.3 | 466.1 | 472 | 10,263,700 | 472 |
| 2021-05-20 | 471.3 | 477.8 | 470.4 | 474.2 | 9,963,100 | 474.20 |
| 2021-05-19 | 474.1 | 483.2 | 473.3 | 476.9 | 13,106,200 | 476.90 |
| 2021-05-18 | 478.2 | 483.8 | 477.7 | 481.3 | 15,264,700 | 481.30 |
| 2021-05-17 | 472.5 | 477.9 | 468.1 | 472.3 | 9,296,400 | 472.30 |
| 2021-05-14 | 474 | 474 | 468.1 | 469.9 | 12,209,600 | 469.90 |
| 2021-05-13 | 457.9 | 474.5 | 457.5 | 468.4 | 14,761,800 | 468.40 |
| 2021-05-12 | 468 | 468 | 454.2 | 461.5 | 12,696,600 | 461.50 |
| 2021-05-11 | 467 | 468.4 | 461.5 | 463.1 | 9,242,400 | 463.10 |
| 2021-05-10 | 464.5 | 470.5 | 463.6 | 468.2 | 6,609,900 | 468.20 |
| 2021-05-07 | 468.2 | 472.4 | 464.6 | 465.3 | 8,770,100 | 465.30 |
| 2021-05-06 | 459.4 | 472.8 | 459.1 | 468.1 | 14,417,200 | 468.10 |
| 2021-04-30 | 454.6 | 457.7 | 448.8 | 449 | 14,444,700 | 449 |
| 2021-04-28 | 453 | 456 | 449.8 | 451.6 | 9,101,100 | 451.60 |
| 2021-04-27 | 440 | 451.5 | 439.9 | 448.6 | 14,915,900 | 448.60 |
| 2021-04-26 | 443.9 | 444.9 | 437.1 | 438.7 | 7,007,000 | 438.70 |
| 2021-04-23 | 439.3 | 441.8 | 435.2 | 440 | 7,539,300 | 440 |
| 2021-04-22 | 445.2 | 446.5 | 438.5 | 440.6 | 8,770,500 | 440.60 |
| 2021-04-21 | 441.9 | 443.5 | 435.5 | 440.2 | 13,844,000 | 440.20 |
| 2021-04-20 | 453.1 | 455 | 449.5 | 452.4 | 12,459,500 | 452.40 |
| 2021-04-19 | 453.8 | 456.2 | 449.5 | 453.6 | 8,444,800 | 453.60 |
| 2021-04-16 | 451.5 | 454.6 | 448.6 | 451.4 | 12,307,100 | 451.40 |
| 2021-04-15 | 451.7 | 457.6 | 450 | 450.6 | 5,683,200 | 450.60 |
| 2021-04-14 | 444.4 | 446.5 | 438.7 | 445.8 | 8,239,100 | 445.80 |
| 2021-04-13 | 454 | 456.9 | 450.4 | 450.5 | 7,357,400 | 450.50 |
| 2021-04-12 | 455.7 | 459.7 | 452.5 | 454.8 | 14,864,800 | 454.80 |
| 2021-04-09 | 451.8 | 455.4 | 447.7 | 449.2 | 9,747,800 | 449.20 |
| 2021-04-08 | 457.7 | 458 | 442.6 | 448 | 12,755,800 | 448 |
| 2021-04-07 | 462.9 | 463.6 | 454.8 | 458.8 | 9,215,700 | 458.80 |
| 2021-04-06 | 474.2 | 474.2 | 453.2 | 458.7 | 13,878,200 | 458.70 |
| 2021-04-05 | 462.9 | 475.9 | 462.9 | 473.1 | 10,978,500 | 473.10 |
| 2021-04-02 | 467 | 469.4 | 457.9 | 461.1 | 7,714,800 | 461.10 |
| 2021-04-01 | 469.8 | 472.9 | 464.3 | 465.4 | 15,052,600 | 465.40 |
| 2021-03-31 | 469.5 | 472.3 | 464 | 464.8 | 18,151,400 | 464.80 |
| 2021-03-30 | 455.5 | 477.5 | 455 | 474.8 | 19,883,800 | 474.80 |
| 2021-03-29 | 477.3 | 479 | 466.3 | 473.2 | 24,495,000 | 473.20 |
| 2021-03-26 | 479.3 | 482.7 | 472 | 472.7 | 16,007,800 | 472.70 |
| 2021-03-25 | 464 | 472.7 | 462.7 | 468.6 | 12,251,200 | 468.60 |
| 2021-03-24 | 466 | 469.1 | 452.8 | 457.2 | 19,431,900 | 457.20 |
| 2021-03-23 | 489.5 | 490.3 | 477 | 478.9 | 17,667,000 | 478.90 |
| 2021-03-22 | 495 | 501 | 490.6 | 493.9 | 17,669,000 | 493.90 |
| 2021-03-19 | 485 | 499.7 | 485 | 496.5 | 41,948,800 | 496.50 |
| 2021-03-18 | 467 | 481.3 | 465.2 | 480.6 | 24,646,600 | 480.60 |
| 2021-03-17 | 460.3 | 465.7 | 460 | 464.1 | 14,924,400 | 464.10 |
| 2021-03-16 | 465.8 | 479.3 | 464.1 | 468.3 | 15,383,000 | 468.30 |
| 2021-03-15 | 464 | 471.7 | 464 | 469 | 15,697,300 | 469 |
| 2021-03-12 | 463.8 | 464 | 456.6 | 460.8 | 15,921,100 | 460.80 |
| 2021-03-11 | 456.8 | 464.5 | 455.4 | 461.6 | 14,529,400 | 461.60 |
| 2021-03-10 | 453.3 | 456.9 | 450.9 | 454.1 | 23,939,700 | 454.10 |
| 2021-03-09 | 455.2 | 464.4 | 451.2 | 463 | 21,019,600 | 463 |
| 2021-03-08 | 445.1 | 451.4 | 442.7 | 446.1 | 15,261,400 | 446.10 |
| 2021-03-05 | 445 | 445.7 | 435.5 | 438.9 | 11,680,600 | 438.90 |
| 2021-03-04 | 442.8 | 445.2 | 434.8 | 441.1 | 11,866,600 | 441.10 |
| 2021-03-03 | 435.8 | 439.7 | 432.1 | 439.7 | 9,962,700 | 439.70 |
| 2021-03-02 | 439 | 439.6 | 430.2 | 434.8 | 11,175,500 | 434.80 |
| 2021-03-01 | 428.8 | 438 | 428.2 | 437.3 | 11,538,900 | 437.30 |
| 2021-02-26 | 438.5 | 443.4 | 426.8 | 427.7 | 21,771,600 | 427.70 |
| 2021-02-25 | 448 | 449.4 | 442.5 | 444.2 | 15,432,800 | 444.20 |
| 2021-02-24 | 443.5 | 444.3 | 435.1 | 435.4 | 14,576,500 | 435.40 |
| 2021-02-22 | 440.6 | 442.7 | 435 | 436.3 | 10,974,000 | 436.30 |
| 2021-02-19 | 429.6 | 438.8 | 429.2 | 432.6 | 10,318,600 | 432.60 |
| 2021-02-18 | 449.8 | 450.7 | 433 | 433.3 | 12,728,100 | 433.30 |
| 2021-02-17 | 454.7 | 457.9 | 445.4 | 447.6 | 17,561,000 | 447.60 |
| 2021-02-16 | 435.2 | 453.2 | 433.2 | 451 | 22,178,900 | 451 |
| 2021-02-15 | 432.6 | 438.4 | 428 | 431.4 | 14,119,800 | 431.40 |
| 2021-02-12 | 409.7 | 420 | 409.4 | 418.6 | 12,709,400 | 418.60 |
| 2021-02-10 | 406.4 | 413.7 | 403.2 | 409 | 10,586,600 | 409 |
| 2021-02-09 | 407.6 | 413.1 | 405.1 | 406.8 | 14,408,200 | 406.80 |
| 2021-02-08 | 396.1 | 405.5 | 396.1 | 405.3 | 13,059,700 | 405.30 |
| 2021-02-05 | 392 | 394.7 | 388.6 | 394.5 | 13,819,600 | 394.50 |
| 2021-02-04 | 386.5 | 391 | 385.1 | 387.8 | 10,126,800 | 387.80 |
| 2021-02-03 | 379 | 391.9 | 378.1 | 390 | 20,016,100 | 390 |
| 2021-02-02 | 371.8 | 375.4 | 369.4 | 374.7 | 11,943,600 | 374.70 |
| 2021-02-01 | 369.9 | 372.9 | 368.4 | 372.8 | 14,273,000 | 372.80 |
| 2021-01-29 | 367 | 368 | 362.1 | 363 | 15,279,400 | 363 |
| 2021-01-28 | 360 | 367.3 | 357 | 366.9 | 17,624,000 | 366.90 |
| 2021-01-27 | 366.4 | 367.4 | 360 | 361.1 | 16,042,100 | 361.10 |
| 2021-01-26 | 371 | 371.6 | 365 | 365.4 | 12,200,000 | 365.40 |
| 2021-01-25 | 375 | 375.9 | 370.6 | 372.6 | 8,067,500 | 372.60 |
| 2021-01-22 | 372.9 | 375 | 371.3 | 374.6 | 8,413,400 | 374.60 |
| 2021-01-21 | 381.7 | 383.4 | 375.1 | 376.1 | 9,075,300 | 376.10 |
| 2021-01-20 | 383.5 | 384.8 | 376.3 | 379.1 | 13,091,200 | 379.10 |
| 2021-01-19 | 387 | 388.5 | 383 | 384.9 | 8,553,800 | 384.90 |
| 2021-01-18 | 385.9 | 389 | 383.4 | 387 | 8,003,800 | 387 |
| 2021-01-15 | 396.7 | 398.9 | 389.6 | 389.7 | 12,333,800 | 389.70 |
| 2021-01-14 | 387.1 | 396.8 | 387.1 | 393.3 | 10,471,200 | 393.30 |
| 2021-01-13 | 387.1 | 394.2 | 385.7 | 393.6 | 11,535,600 | 393.60 |
| 2021-01-12 | 387 | 392.2 | 384.4 | 388 | 11,778,500 | 388 |
| 2021-01-08 | 379.9 | 386 | 375.7 | 386 | 19,044,400 | 386 |
| 2021-01-07 | 372.4 | 378.5 | 370 | 374.7 | 17,994,200 | 374.70 |
| 2021-01-06 | 354.8 | 365.8 | 353.7 | 362.8 | 15,217,200 | 362.80 |
| 2021-01-05 | 357.4 | 357.7 | 353.8 | 354.5 | 11,159,400 | 354.50 |
| 2021-01-04 | 360.9 | 363.3 | 354.7 | 358.4 | 8,972,400 | 358.40 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
