8309 三井住友トラストグループ(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 | 3,849 | 3,864 | 3,827 | 3,843 | 471,900 | 1,921.50 |
| 2021-12-29 | 3,879 | 3,899 | 3,854 | 3,861 | 606,900 | 1,930.50 |
| 2021-12-28 | 3,859 | 3,874 | 3,840 | 3,873 | 621,100 | 1,936.50 |
| 2021-12-27 | 3,862 | 3,866 | 3,819 | 3,827 | 449,500 | 1,913.50 |
| 2021-12-24 | 3,875 | 3,880 | 3,847 | 3,859 | 485,400 | 1,929.50 |
| 2021-12-23 | 3,858 | 3,879 | 3,841 | 3,879 | 719,200 | 1,939.50 |
| 2021-12-22 | 3,868 | 3,886 | 3,839 | 3,849 | 601,900 | 1,924.50 |
| 2021-12-21 | 3,858 | 3,907 | 3,838 | 3,871 | 1,008,100 | 1,935.50 |
| 2021-12-20 | 3,895 | 3,904 | 3,793 | 3,803 | 927,700 | 1,901.50 |
| 2021-12-17 | 3,950 | 3,980 | 3,931 | 3,945 | 1,312,500 | 1,972.50 |
| 2021-12-16 | 3,919 | 3,957 | 3,912 | 3,949 | 919,000 | 1,974.50 |
| 2021-12-15 | 3,894 | 3,925 | 3,889 | 3,912 | 762,300 | 1,956 |
| 2021-12-14 | 3,860 | 3,888 | 3,857 | 3,886 | 730,400 | 1,943 |
| 2021-12-13 | 3,888 | 3,893 | 3,861 | 3,862 | 906,700 | 1,931 |
| 2021-12-10 | 3,926 | 3,926 | 3,824 | 3,826 | 1,426,300 | 1,913 |
| 2021-12-09 | 3,855 | 3,881 | 3,852 | 3,861 | 726,900 | 1,930.50 |
| 2021-12-08 | 3,871 | 3,901 | 3,865 | 3,880 | 1,821,600 | 1,940 |
| 2021-12-07 | 3,755 | 3,837 | 3,743 | 3,835 | 2,081,600 | 1,917.50 |
| 2021-12-06 | 3,749 | 3,782 | 3,722 | 3,774 | 1,207,100 | 1,887 |
| 2021-12-03 | 3,676 | 3,727 | 3,615 | 3,723 | 941,200 | 1,861.50 |
| 2021-12-02 | 3,575 | 3,660 | 3,572 | 3,652 | 1,015,800 | 1,826 |
| 2021-12-01 | 3,577 | 3,634 | 3,575 | 3,624 | 1,232,600 | 1,812 |
| 2021-11-30 | 3,636 | 3,652 | 3,550 | 3,560 | 3,577,000 | 1,780 |
| 2021-11-29 | 3,642 | 3,686 | 3,621 | 3,632 | 1,605,700 | 1,816 |
| 2021-11-26 | 3,731 | 3,731 | 3,677 | 3,701 | 980,900 | 1,850.50 |
| 2021-11-25 | 3,695 | 3,740 | 3,686 | 3,731 | 773,500 | 1,865.50 |
| 2021-11-24 | 3,709 | 3,775 | 3,698 | 3,709 | 1,510,200 | 1,854.50 |
| 2021-11-22 | 3,615 | 3,683 | 3,601 | 3,678 | 1,559,200 | 1,839 |
| 2021-11-19 | 3,587 | 3,643 | 3,581 | 3,626 | 1,728,800 | 1,813 |
| 2021-11-18 | 3,584 | 3,603 | 3,562 | 3,596 | 1,382,600 | 1,798 |
| 2021-11-17 | 3,648 | 3,655 | 3,575 | 3,584 | 1,937,600 | 1,792 |
| 2021-11-16 | 3,701 | 3,719 | 3,660 | 3,663 | 1,343,000 | 1,831.50 |
| 2021-11-15 | 3,721 | 3,732 | 3,673 | 3,686 | 2,121,000 | 1,843 |
| 2021-11-12 | 3,758 | 3,800 | 3,701 | 3,707 | 3,003,200 | 1,853.50 |
| 2021-11-11 | 3,935 | 3,950 | 3,871 | 3,877 | 630,400 | 1,938.50 |
| 2021-11-10 | 3,888 | 3,919 | 3,862 | 3,873 | 693,600 | 1,936.50 |
| 2021-11-09 | 3,936 | 3,966 | 3,900 | 3,900 | 729,400 | 1,950 |
| 2021-11-08 | 3,945 | 3,957 | 3,901 | 3,904 | 720,700 | 1,952 |
| 2021-11-05 | 3,909 | 3,924 | 3,884 | 3,911 | 604,100 | 1,955.50 |
| 2021-11-04 | 3,972 | 3,974 | 3,943 | 3,959 | 1,650,300 | 1,979.50 |
| 2021-11-02 | 3,849 | 3,881 | 3,835 | 3,857 | 774,000 | 1,928.50 |
| 2021-11-01 | 3,820 | 3,875 | 3,808 | 3,872 | 893,000 | 1,936 |
| 2021-10-29 | 3,803 | 3,805 | 3,722 | 3,754 | 1,099,500 | 1,877 |
| 2021-10-28 | 3,820 | 3,838 | 3,782 | 3,803 | 784,400 | 1,901.50 |
| 2021-10-27 | 3,827 | 3,850 | 3,802 | 3,842 | 657,000 | 1,921 |
| 2021-10-26 | 3,854 | 3,865 | 3,827 | 3,842 | 748,200 | 1,921 |
| 2021-10-25 | 3,890 | 3,909 | 3,848 | 3,848 | 633,800 | 1,924 |
| 2021-10-22 | 3,883 | 3,895 | 3,850 | 3,860 | 758,700 | 1,930 |
| 2021-10-21 | 3,951 | 3,966 | 3,907 | 3,917 | 899,000 | 1,958.50 |
| 2021-10-20 | 3,892 | 3,979 | 3,892 | 3,915 | 1,044,600 | 1,957.50 |
| 2021-10-19 | 3,885 | 3,892 | 3,851 | 3,872 | 533,400 | 1,936 |
| 2021-10-18 | 3,870 | 3,893 | 3,849 | 3,890 | 740,700 | 1,945 |
| 2021-10-15 | 3,790 | 3,847 | 3,761 | 3,842 | 690,400 | 1,921 |
| 2021-10-14 | 3,807 | 3,810 | 3,751 | 3,775 | 1,025,400 | 1,887.50 |
| 2021-10-13 | 3,890 | 3,895 | 3,853 | 3,853 | 644,700 | 1,926.50 |
| 2021-10-12 | 3,885 | 3,930 | 3,885 | 3,904 | 814,000 | 1,952 |
| 2021-10-11 | 3,863 | 3,915 | 3,856 | 3,909 | 904,600 | 1,954.50 |
| 2021-10-08 | 3,889 | 3,895 | 3,835 | 3,839 | 701,600 | 1,919.50 |
| 2021-10-07 | 3,889 | 3,897 | 3,814 | 3,859 | 732,300 | 1,929.50 |
| 2021-10-06 | 3,839 | 3,899 | 3,825 | 3,886 | 1,022,800 | 1,943 |
| 2021-10-05 | 3,791 | 3,839 | 3,753 | 3,794 | 849,600 | 1,897 |
| 2021-10-04 | 3,814 | 3,816 | 3,750 | 3,781 | 791,900 | 1,890.50 |
| 2021-10-01 | 3,833 | 3,849 | 3,745 | 3,762 | 1,041,500 | 1,881 |
| 2021-09-30 | 3,916 | 3,924 | 3,849 | 3,857 | 1,074,700 | 1,928.50 |
| 2021-09-29 | 3,953 | 3,971 | 3,863 | 3,904 | 1,461,600 | 1,952 |
| 2021-09-28 | 4,000 | 4,043 | 3,981 | 4,035 | 1,907,700 | 2,017.50 |
| 2021-09-27 | 3,933 | 3,990 | 3,925 | 3,985 | 1,115,300 | 1,992.50 |
| 2021-09-24 | 3,910 | 3,916 | 3,864 | 3,891 | 1,394,100 | 1,945.50 |
| 2021-09-22 | 3,808 | 3,832 | 3,779 | 3,780 | 857,400 | 1,890 |
| 2021-09-21 | 3,814 | 3,840 | 3,800 | 3,830 | 1,046,400 | 1,915 |
| 2021-09-17 | 3,889 | 3,903 | 3,845 | 3,862 | 1,884,700 | 1,931 |
| 2021-09-16 | 3,900 | 3,909 | 3,857 | 3,892 | 1,105,600 | 1,946 |
| 2021-09-15 | 3,854 | 3,880 | 3,837 | 3,859 | 1,210,800 | 1,929.50 |
| 2021-09-14 | 3,863 | 3,890 | 3,853 | 3,888 | 1,054,700 | 1,944 |
| 2021-09-13 | 3,795 | 3,832 | 3,780 | 3,832 | 745,400 | 1,916 |
| 2021-09-10 | 3,720 | 3,819 | 3,712 | 3,795 | 1,344,500 | 1,897.50 |
| 2021-09-09 | 3,730 | 3,752 | 3,721 | 3,727 | 795,400 | 1,863.50 |
| 2021-09-08 | 3,735 | 3,780 | 3,722 | 3,745 | 1,095,700 | 1,872.50 |
| 2021-09-07 | 3,774 | 3,785 | 3,709 | 3,738 | 921,400 | 1,869 |
| 2021-09-06 | 3,738 | 3,753 | 3,723 | 3,733 | 683,500 | 1,866.50 |
| 2021-09-03 | 3,688 | 3,737 | 3,674 | 3,724 | 1,014,200 | 1,862 |
| 2021-09-02 | 3,655 | 3,686 | 3,652 | 3,672 | 569,200 | 1,836 |
| 2021-09-01 | 3,613 | 3,671 | 3,605 | 3,671 | 968,400 | 1,835.50 |
| 2021-08-31 | 3,566 | 3,616 | 3,561 | 3,598 | 1,177,900 | 1,799 |
| 2021-08-30 | 3,622 | 3,630 | 3,598 | 3,618 | 605,800 | 1,809 |
| 2021-08-27 | 3,604 | 3,613 | 3,588 | 3,605 | 455,000 | 1,802.50 |
| 2021-08-26 | 3,616 | 3,625 | 3,583 | 3,605 | 681,500 | 1,802.50 |
| 2021-08-25 | 3,595 | 3,625 | 3,589 | 3,598 | 412,400 | 1,799 |
| 2021-08-24 | 3,568 | 3,602 | 3,562 | 3,593 | 648,100 | 1,796.50 |
| 2021-08-23 | 3,568 | 3,600 | 3,557 | 3,580 | 742,700 | 1,790 |
| 2021-08-20 | 3,593 | 3,603 | 3,546 | 3,554 | 897,600 | 1,777 |
| 2021-08-19 | 3,602 | 3,623 | 3,584 | 3,589 | 931,200 | 1,794.50 |
| 2021-08-18 | 3,631 | 3,659 | 3,631 | 3,645 | 841,500 | 1,822.50 |
| 2021-08-17 | 3,670 | 3,688 | 3,646 | 3,648 | 599,300 | 1,824 |
| 2021-08-16 | 3,692 | 3,692 | 3,641 | 3,660 | 938,300 | 1,830 |
| 2021-08-13 | 3,726 | 3,742 | 3,714 | 3,720 | 676,300 | 1,860 |
| 2021-08-12 | 3,765 | 3,788 | 3,739 | 3,748 | 1,078,400 | 1,874 |
| 2021-08-11 | 3,739 | 3,774 | 3,736 | 3,769 | 975,300 | 1,884.50 |
| 2021-08-10 | 3,700 | 3,753 | 3,690 | 3,698 | 948,200 | 1,849 |
| 2021-08-06 | 3,591 | 3,665 | 3,591 | 3,662 | 794,800 | 1,831 |
| 2021-08-05 | 3,580 | 3,612 | 3,575 | 3,610 | 399,900 | 1,805 |
| 2021-08-04 | 3,612 | 3,615 | 3,575 | 3,580 | 486,600 | 1,790 |
| 2021-08-03 | 3,602 | 3,623 | 3,581 | 3,605 | 490,300 | 1,802.50 |
| 2021-08-02 | 3,616 | 3,658 | 3,615 | 3,641 | 605,200 | 1,820.50 |
| 2021-07-30 | 3,640 | 3,670 | 3,594 | 3,596 | 1,642,500 | 1,798 |
| 2021-07-29 | 3,650 | 3,654 | 3,574 | 3,592 | 845,500 | 1,796 |
| 2021-07-28 | 3,555 | 3,601 | 3,553 | 3,588 | 904,000 | 1,794 |
| 2021-07-27 | 3,560 | 3,588 | 3,552 | 3,588 | 938,400 | 1,794 |
| 2021-07-26 | 3,512 | 3,534 | 3,488 | 3,512 | 1,094,100 | 1,756 |
| 2021-07-21 | 3,524 | 3,536 | 3,480 | 3,480 | 803,900 | 1,740 |
| 2021-07-20 | 3,475 | 3,492 | 3,458 | 3,470 | 791,800 | 1,735 |
| 2021-07-19 | 3,509 | 3,532 | 3,505 | 3,521 | 592,000 | 1,760.50 |
| 2021-07-16 | 3,568 | 3,592 | 3,557 | 3,574 | 663,500 | 1,787 |
| 2021-07-15 | 3,589 | 3,598 | 3,547 | 3,556 | 720,100 | 1,778 |
| 2021-07-14 | 3,569 | 3,611 | 3,569 | 3,593 | 1,342,400 | 1,796.50 |
| 2021-07-13 | 3,583 | 3,610 | 3,561 | 3,609 | 821,700 | 1,804.50 |
| 2021-07-12 | 3,558 | 3,581 | 3,546 | 3,558 | 931,200 | 1,779 |
| 2021-07-09 | 3,448 | 3,518 | 3,431 | 3,506 | 1,343,700 | 1,753 |
| 2021-07-08 | 3,567 | 3,586 | 3,510 | 3,510 | 1,088,600 | 1,755 |
| 2021-07-07 | 3,555 | 3,590 | 3,545 | 3,553 | 1,105,000 | 1,776.50 |
| 2021-07-06 | 3,619 | 3,637 | 3,601 | 3,620 | 846,400 | 1,810 |
| 2021-07-05 | 3,573 | 3,592 | 3,560 | 3,578 | 671,000 | 1,789 |
| 2021-07-02 | 3,557 | 3,599 | 3,554 | 3,590 | 738,500 | 1,795 |
| 2021-07-01 | 3,550 | 3,572 | 3,531 | 3,548 | 821,800 | 1,774 |
| 2021-06-30 | 3,581 | 3,588 | 3,526 | 3,528 | 1,585,000 | 1,764 |
| 2021-06-29 | 3,612 | 3,628 | 3,589 | 3,597 | 1,072,200 | 1,798.50 |
| 2021-06-28 | 3,670 | 3,683 | 3,647 | 3,665 | 741,400 | 1,832.50 |
| 2021-06-25 | 3,649 | 3,656 | 3,616 | 3,634 | 983,500 | 1,817 |
| 2021-06-24 | 3,612 | 3,645 | 3,601 | 3,631 | 972,200 | 1,815.50 |
| 2021-06-23 | 3,595 | 3,613 | 3,576 | 3,597 | 1,045,900 | 1,798.50 |
| 2021-06-22 | 3,576 | 3,621 | 3,555 | 3,610 | 1,347,600 | 1,805 |
| 2021-06-21 | 3,472 | 3,498 | 3,460 | 3,481 | 1,377,500 | 1,740.50 |
| 2021-06-18 | 3,536 | 3,558 | 3,510 | 3,533 | 2,524,900 | 1,766.50 |
| 2021-06-17 | 3,702 | 3,724 | 3,596 | 3,596 | 1,585,700 | 1,798 |
| 2021-06-16 | 3,654 | 3,683 | 3,641 | 3,659 | 959,200 | 1,829.50 |
| 2021-06-15 | 3,645 | 3,680 | 3,640 | 3,662 | 1,219,900 | 1,831 |
| 2021-06-14 | 3,625 | 3,640 | 3,608 | 3,629 | 1,163,300 | 1,814.50 |
| 2021-06-11 | 3,628 | 3,770 | 3,606 | 3,632 | 2,099,100 | 1,816 |
| 2021-06-10 | 3,682 | 3,700 | 3,652 | 3,684 | 1,220,500 | 1,842 |
| 2021-06-09 | 3,737 | 3,740 | 3,695 | 3,706 | 1,204,600 | 1,853 |
| 2021-06-08 | 3,718 | 3,746 | 3,698 | 3,744 | 1,423,600 | 1,872 |
| 2021-06-07 | 3,766 | 3,773 | 3,707 | 3,720 | 1,753,400 | 1,860 |
| 2021-06-04 | 3,794 | 3,802 | 3,733 | 3,760 | 1,668,100 | 1,880 |
| 2021-06-03 | 3,846 | 3,880 | 3,812 | 3,828 | 1,068,200 | 1,914 |
| 2021-06-02 | 3,840 | 3,878 | 3,811 | 3,844 | 1,114,100 | 1,922 |
| 2021-06-01 | 3,787 | 3,814 | 3,772 | 3,814 | 802,400 | 1,907 |
| 2021-05-31 | 3,817 | 3,831 | 3,765 | 3,771 | 870,300 | 1,885.50 |
| 2021-05-28 | 3,820 | 3,865 | 3,805 | 3,850 | 1,261,500 | 1,925 |
| 2021-05-27 | 3,763 | 3,818 | 3,744 | 3,750 | 1,788,900 | 1,875 |
| 2021-05-26 | 3,805 | 3,846 | 3,805 | 3,807 | 1,387,400 | 1,903.50 |
| 2021-05-25 | 3,870 | 3,894 | 3,854 | 3,875 | 1,055,200 | 1,937.50 |
| 2021-05-24 | 3,875 | 3,939 | 3,875 | 3,898 | 1,120,800 | 1,949 |
| 2021-05-21 | 3,825 | 3,872 | 3,808 | 3,839 | 1,158,400 | 1,919.50 |
| 2021-05-20 | 3,880 | 3,898 | 3,860 | 3,875 | 1,238,500 | 1,937.50 |
| 2021-05-19 | 3,893 | 3,960 | 3,876 | 3,885 | 1,376,400 | 1,942.50 |
| 2021-05-18 | 3,920 | 3,962 | 3,908 | 3,952 | 1,415,500 | 1,976 |
| 2021-05-17 | 3,904 | 3,951 | 3,844 | 3,872 | 1,365,600 | 1,936 |
| 2021-05-14 | 3,835 | 3,893 | 3,788 | 3,872 | 2,168,600 | 1,936 |
| 2021-05-13 | 3,754 | 3,945 | 3,754 | 3,889 | 2,370,600 | 1,944.50 |
| 2021-05-12 | 3,779 | 3,786 | 3,724 | 3,769 | 922,400 | 1,884.50 |
| 2021-05-11 | 3,844 | 3,847 | 3,765 | 3,782 | 987,900 | 1,891 |
| 2021-05-10 | 3,795 | 3,859 | 3,786 | 3,857 | 1,277,500 | 1,928.50 |
| 2021-05-07 | 3,834 | 3,865 | 3,811 | 3,835 | 1,424,100 | 1,917.50 |
| 2021-05-06 | 3,800 | 3,883 | 3,787 | 3,832 | 1,628,900 | 1,916 |
| 2021-04-30 | 3,828 | 3,828 | 3,705 | 3,720 | 1,690,200 | 1,860 |
| 2021-04-28 | 3,793 | 3,810 | 3,760 | 3,775 | 1,135,600 | 1,887.50 |
| 2021-04-27 | 3,719 | 3,757 | 3,700 | 3,742 | 1,088,600 | 1,871 |
| 2021-04-26 | 3,725 | 3,729 | 3,675 | 3,692 | 932,000 | 1,846 |
| 2021-04-23 | 3,666 | 3,705 | 3,647 | 3,690 | 878,300 | 1,845 |
| 2021-04-22 | 3,704 | 3,720 | 3,664 | 3,686 | 960,700 | 1,843 |
| 2021-04-21 | 3,620 | 3,654 | 3,605 | 3,650 | 1,407,100 | 1,825 |
| 2021-04-20 | 3,755 | 3,755 | 3,689 | 3,706 | 1,367,900 | 1,853 |
| 2021-04-19 | 3,759 | 3,770 | 3,732 | 3,754 | 905,800 | 1,877 |
| 2021-04-16 | 3,738 | 3,780 | 3,713 | 3,776 | 994,800 | 1,888 |
| 2021-04-15 | 3,786 | 3,812 | 3,749 | 3,768 | 777,000 | 1,884 |
| 2021-04-14 | 3,687 | 3,734 | 3,657 | 3,726 | 952,300 | 1,863 |
| 2021-04-13 | 3,748 | 3,789 | 3,748 | 3,757 | 733,900 | 1,878.50 |
| 2021-04-12 | 3,751 | 3,780 | 3,729 | 3,745 | 723,900 | 1,872.50 |
| 2021-04-09 | 3,788 | 3,793 | 3,733 | 3,748 | 1,142,900 | 1,874 |
| 2021-04-08 | 3,808 | 3,809 | 3,728 | 3,755 | 1,145,900 | 1,877.50 |
| 2021-04-07 | 3,787 | 3,828 | 3,775 | 3,808 | 1,106,300 | 1,904 |
| 2021-04-06 | 3,870 | 3,872 | 3,716 | 3,769 | 1,172,900 | 1,884.50 |
| 2021-04-05 | 3,806 | 3,865 | 3,789 | 3,860 | 990,800 | 1,930 |
| 2021-04-02 | 3,832 | 3,860 | 3,760 | 3,793 | 908,000 | 1,896.50 |
| 2021-04-01 | 3,918 | 3,931 | 3,793 | 3,821 | 1,515,100 | 1,910.50 |
| 2021-03-31 | 3,932 | 3,932 | 3,849 | 3,859 | 1,484,500 | 1,929.50 |
| 2021-03-30 | 3,887 | 3,973 | 3,859 | 3,969 | 1,223,000 | 1,984.50 |
| 2021-03-29 | 4,044 | 4,058 | 3,925 | 3,972 | 1,452,100 | 1,986 |
| 2021-03-26 | 4,016 | 4,044 | 3,985 | 4,006 | 1,419,600 | 2,003 |
| 2021-03-25 | 3,880 | 3,958 | 3,863 | 3,946 | 1,463,900 | 1,973 |
| 2021-03-24 | 3,900 | 3,937 | 3,827 | 3,847 | 1,728,000 | 1,923.50 |
| 2021-03-23 | 4,111 | 4,127 | 3,980 | 3,993 | 1,922,600 | 1,996.50 |
| 2021-03-22 | 4,100 | 4,172 | 4,088 | 4,145 | 1,299,700 | 2,072.50 |
| 2021-03-19 | 4,100 | 4,162 | 4,070 | 4,120 | 3,079,600 | 2,060 |
| 2021-03-18 | 3,947 | 4,054 | 3,945 | 4,032 | 2,008,000 | 2,016 |
| 2021-03-17 | 3,892 | 3,960 | 3,881 | 3,944 | 1,261,800 | 1,972 |
| 2021-03-16 | 3,855 | 3,933 | 3,855 | 3,893 | 1,417,700 | 1,946.50 |
| 2021-03-15 | 3,850 | 3,910 | 3,847 | 3,894 | 1,220,800 | 1,947 |
| 2021-03-12 | 3,807 | 3,818 | 3,766 | 3,818 | 1,506,400 | 1,909 |
| 2021-03-11 | 3,857 | 3,862 | 3,804 | 3,814 | 1,282,500 | 1,907 |
| 2021-03-10 | 3,775 | 3,838 | 3,761 | 3,824 | 1,456,400 | 1,912 |
| 2021-03-09 | 3,832 | 3,884 | 3,798 | 3,843 | 1,967,000 | 1,921.50 |
| 2021-03-08 | 3,741 | 3,791 | 3,705 | 3,733 | 1,180,800 | 1,866.50 |
| 2021-03-05 | 3,738 | 3,738 | 3,658 | 3,685 | 1,125,200 | 1,842.50 |
| 2021-03-04 | 3,757 | 3,757 | 3,638 | 3,697 | 1,349,100 | 1,848.50 |
| 2021-03-03 | 3,647 | 3,687 | 3,608 | 3,687 | 1,225,000 | 1,843.50 |
| 2021-03-02 | 3,635 | 3,644 | 3,591 | 3,611 | 1,136,100 | 1,805.50 |
| 2021-03-01 | 3,530 | 3,629 | 3,511 | 3,618 | 1,322,100 | 1,809 |
| 2021-02-26 | 3,575 | 3,607 | 3,497 | 3,502 | 1,393,300 | 1,751 |
| 2021-02-25 | 3,589 | 3,637 | 3,583 | 3,614 | 1,097,700 | 1,807 |
| 2021-02-24 | 3,655 | 3,676 | 3,586 | 3,591 | 1,472,200 | 1,795.50 |
| 2021-02-22 | 3,599 | 3,647 | 3,578 | 3,613 | 1,034,700 | 1,806.50 |
| 2021-02-19 | 3,522 | 3,577 | 3,516 | 3,522 | 855,000 | 1,761 |
| 2021-02-18 | 3,596 | 3,640 | 3,506 | 3,522 | 1,488,900 | 1,761 |
| 2021-02-17 | 3,664 | 3,703 | 3,592 | 3,596 | 1,291,400 | 1,798 |
| 2021-02-16 | 3,549 | 3,665 | 3,540 | 3,640 | 1,596,500 | 1,820 |
| 2021-02-15 | 3,540 | 3,595 | 3,511 | 3,536 | 1,020,500 | 1,768 |
| 2021-02-12 | 3,455 | 3,505 | 3,451 | 3,505 | 983,900 | 1,752.50 |
| 2021-02-10 | 3,463 | 3,500 | 3,431 | 3,455 | 880,100 | 1,727.50 |
| 2021-02-09 | 3,508 | 3,536 | 3,439 | 3,463 | 990,800 | 1,731.50 |
| 2021-02-08 | 3,377 | 3,508 | 3,375 | 3,499 | 1,714,200 | 1,749.50 |
| 2021-02-05 | 3,309 | 3,386 | 3,301 | 3,362 | 1,513,800 | 1,681 |
| 2021-02-04 | 3,263 | 3,289 | 3,246 | 3,278 | 950,800 | 1,639 |
| 2021-02-03 | 3,192 | 3,263 | 3,178 | 3,255 | 1,355,800 | 1,627.50 |
| 2021-02-02 | 3,136 | 3,174 | 3,126 | 3,165 | 1,197,500 | 1,582.50 |
| 2021-02-01 | 3,114 | 3,165 | 3,114 | 3,160 | 1,139,400 | 1,580 |
| 2021-01-29 | 3,153 | 3,170 | 3,113 | 3,132 | 2,347,700 | 1,566 |
| 2021-01-28 | 3,001 | 3,103 | 3,000 | 3,101 | 1,635,000 | 1,550.50 |
| 2021-01-27 | 3,079 | 3,109 | 3,060 | 3,061 | 1,691,200 | 1,530.50 |
| 2021-01-26 | 3,130 | 3,148 | 3,105 | 3,112 | 1,211,100 | 1,556 |
| 2021-01-25 | 3,181 | 3,195 | 3,153 | 3,170 | 839,500 | 1,585 |
| 2021-01-22 | 3,187 | 3,194 | 3,159 | 3,165 | 1,143,800 | 1,582.50 |
| 2021-01-21 | 3,205 | 3,245 | 3,194 | 3,209 | 1,299,300 | 1,604.50 |
| 2021-01-20 | 3,251 | 3,264 | 3,179 | 3,213 | 1,327,100 | 1,606.50 |
| 2021-01-19 | 3,272 | 3,302 | 3,254 | 3,256 | 990,800 | 1,628 |
| 2021-01-18 | 3,290 | 3,309 | 3,247 | 3,272 | 1,199,500 | 1,636 |
| 2021-01-15 | 3,371 | 3,394 | 3,323 | 3,328 | 1,080,800 | 1,664 |
| 2021-01-14 | 3,331 | 3,397 | 3,331 | 3,378 | 1,118,500 | 1,689 |
| 2021-01-13 | 3,314 | 3,361 | 3,306 | 3,353 | 958,000 | 1,676.50 |
| 2021-01-12 | 3,351 | 3,368 | 3,313 | 3,328 | 1,780,400 | 1,664 |
| 2021-01-08 | 3,310 | 3,368 | 3,301 | 3,355 | 1,090,100 | 1,677.50 |
| 2021-01-07 | 3,299 | 3,354 | 3,286 | 3,310 | 1,525,900 | 1,655 |
| 2021-01-06 | 3,160 | 3,221 | 3,145 | 3,205 | 992,900 | 1,602.50 |
| 2021-01-05 | 3,158 | 3,170 | 3,132 | 3,156 | 958,900 | 1,578 |
| 2021-01-04 | 3,180 | 3,193 | 3,132 | 3,167 | 864,100 | 1,583.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
