8411 (株)みずほ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 | 1,465 | 1,469.5 | 1,459.5 | 1,463 | 3,784,800 | 1,463 |
| 2021-12-29 | 1,470 | 1,476 | 1,463 | 1,465 | 4,658,000 | 1,465 |
| 2021-12-28 | 1,452.5 | 1,464 | 1,452.5 | 1,464 | 7,026,900 | 1,464 |
| 2021-12-27 | 1,454 | 1,457 | 1,447 | 1,448.5 | 5,827,600 | 1,448.50 |
| 2021-12-24 | 1,459 | 1,462 | 1,454 | 1,456.5 | 4,157,100 | 1,456.50 |
| 2021-12-23 | 1,453.5 | 1,459 | 1,452 | 1,459 | 6,506,800 | 1,459 |
| 2021-12-22 | 1,453.5 | 1,456.5 | 1,445.5 | 1,449.5 | 5,778,400 | 1,449.50 |
| 2021-12-21 | 1,450 | 1,457 | 1,445 | 1,448.5 | 6,065,800 | 1,448.50 |
| 2021-12-20 | 1,454.5 | 1,456.5 | 1,440 | 1,442 | 7,922,000 | 1,442 |
| 2021-12-17 | 1,480 | 1,487.5 | 1,472.5 | 1,473.5 | 10,244,300 | 1,473.50 |
| 2021-12-16 | 1,459.5 | 1,478.5 | 1,459.5 | 1,478 | 7,929,700 | 1,478 |
| 2021-12-15 | 1,469.5 | 1,475.5 | 1,465.5 | 1,469 | 6,002,400 | 1,469 |
| 2021-12-14 | 1,451 | 1,463.5 | 1,450.5 | 1,463 | 6,359,800 | 1,463 |
| 2021-12-13 | 1,459.5 | 1,463 | 1,452 | 1,453.5 | 5,765,100 | 1,453.50 |
| 2021-12-10 | 1,459.5 | 1,464.5 | 1,446.5 | 1,446.5 | 9,927,400 | 1,446.50 |
| 2021-12-09 | 1,458.5 | 1,465.5 | 1,455.5 | 1,462.5 | 5,885,800 | 1,462.50 |
| 2021-12-08 | 1,478 | 1,485 | 1,464 | 1,465 | 9,049,200 | 1,465 |
| 2021-12-07 | 1,445 | 1,465.5 | 1,443 | 1,464 | 9,383,200 | 1,464 |
| 2021-12-06 | 1,438.5 | 1,448 | 1,433 | 1,442 | 7,549,900 | 1,442 |
| 2021-12-03 | 1,420 | 1,441.5 | 1,416 | 1,438.5 | 7,787,100 | 1,438.50 |
| 2021-12-02 | 1,409 | 1,421 | 1,404 | 1,415.5 | 9,848,400 | 1,415.50 |
| 2021-12-01 | 1,401 | 1,418 | 1,397 | 1,413.5 | 11,132,900 | 1,413.50 |
| 2021-11-30 | 1,437.5 | 1,442.5 | 1,402 | 1,402 | 15,645,600 | 1,402 |
| 2021-11-29 | 1,422 | 1,428 | 1,412.5 | 1,425 | 11,317,000 | 1,425 |
| 2021-11-26 | 1,453 | 1,455.5 | 1,435 | 1,445.5 | 9,677,900 | 1,445.50 |
| 2021-11-25 | 1,452.5 | 1,470 | 1,450.5 | 1,463 | 5,162,700 | 1,463 |
| 2021-11-24 | 1,472 | 1,479 | 1,454 | 1,455.5 | 8,726,000 | 1,455.50 |
| 2021-11-22 | 1,449.5 | 1,463.5 | 1,444 | 1,460 | 7,647,000 | 1,460 |
| 2021-11-19 | 1,474 | 1,475 | 1,450 | 1,458.5 | 15,806,900 | 1,458.50 |
| 2021-11-18 | 1,505 | 1,507.5 | 1,486 | 1,486 | 12,668,800 | 1,486 |
| 2021-11-17 | 1,524 | 1,528.5 | 1,511.5 | 1,513.5 | 7,125,500 | 1,513.50 |
| 2021-11-16 | 1,533 | 1,540.5 | 1,520 | 1,520 | 8,667,200 | 1,520 |
| 2021-11-15 | 1,566 | 1,575.5 | 1,535 | 1,536.5 | 9,329,400 | 1,536.50 |
| 2021-11-12 | 1,544.5 | 1,558 | 1,538.5 | 1,558 | 7,961,000 | 1,558 |
| 2021-11-11 | 1,540 | 1,546.5 | 1,529.5 | 1,535.5 | 4,907,600 | 1,535.50 |
| 2021-11-10 | 1,531 | 1,538.5 | 1,523.5 | 1,523.5 | 5,348,200 | 1,523.50 |
| 2021-11-09 | 1,552 | 1,556.5 | 1,526 | 1,526 | 5,889,200 | 1,526 |
| 2021-11-08 | 1,548 | 1,558 | 1,546 | 1,547 | 5,769,000 | 1,547 |
| 2021-11-05 | 1,570 | 1,571 | 1,546 | 1,548 | 6,959,000 | 1,548 |
| 2021-11-04 | 1,569.5 | 1,582.5 | 1,555.5 | 1,582.5 | 10,857,800 | 1,582.50 |
| 2021-11-02 | 1,536.5 | 1,542 | 1,530 | 1,537 | 6,076,500 | 1,537 |
| 2021-11-01 | 1,521 | 1,539 | 1,517 | 1,538.5 | 7,195,600 | 1,538.50 |
| 2021-10-29 | 1,513.5 | 1,518 | 1,492.5 | 1,505 | 9,600,300 | 1,505 |
| 2021-10-28 | 1,519 | 1,532 | 1,512.5 | 1,523.5 | 24,422,200 | 1,523.50 |
| 2021-10-27 | 1,525 | 1,527 | 1,513 | 1,527 | 7,380,300 | 1,527 |
| 2021-10-26 | 1,520 | 1,530 | 1,515 | 1,521 | 6,415,500 | 1,521 |
| 2021-10-25 | 1,530.5 | 1,540 | 1,522 | 1,522 | 6,624,800 | 1,522 |
| 2021-10-22 | 1,546 | 1,547 | 1,530.5 | 1,530.5 | 10,399,700 | 1,530.50 |
| 2021-10-21 | 1,574 | 1,577 | 1,554 | 1,555.5 | 6,580,900 | 1,555.50 |
| 2021-10-20 | 1,558 | 1,581 | 1,552.5 | 1,565 | 9,254,900 | 1,565 |
| 2021-10-19 | 1,549.5 | 1,553.5 | 1,534.5 | 1,540 | 8,657,000 | 1,540 |
| 2021-10-18 | 1,563.5 | 1,566.5 | 1,550 | 1,555.5 | 6,956,200 | 1,555.50 |
| 2021-10-15 | 1,550 | 1,559 | 1,540.5 | 1,559 | 7,607,100 | 1,559 |
| 2021-10-14 | 1,552 | 1,554.5 | 1,536.5 | 1,546.5 | 9,489,600 | 1,546.50 |
| 2021-10-13 | 1,577 | 1,581.5 | 1,567.5 | 1,568.5 | 6,466,600 | 1,568.50 |
| 2021-10-12 | 1,590 | 1,598.5 | 1,583 | 1,587 | 7,844,300 | 1,587 |
| 2021-10-11 | 1,575 | 1,590 | 1,571 | 1,590 | 8,788,200 | 1,590 |
| 2021-10-08 | 1,571 | 1,577.5 | 1,559 | 1,569.5 | 7,561,800 | 1,569.50 |
| 2021-10-07 | 1,576.5 | 1,582 | 1,556.5 | 1,565.5 | 7,256,100 | 1,565.50 |
| 2021-10-06 | 1,573.5 | 1,587 | 1,562.5 | 1,581.5 | 9,707,000 | 1,581.50 |
| 2021-10-05 | 1,541.5 | 1,555 | 1,530.5 | 1,547 | 8,409,900 | 1,547 |
| 2021-10-04 | 1,564 | 1,565 | 1,533 | 1,541 | 7,182,400 | 1,541 |
| 2021-10-01 | 1,560 | 1,570 | 1,541 | 1,542.5 | 11,149,500 | 1,542.50 |
| 2021-09-30 | 1,601 | 1,612.5 | 1,583.5 | 1,584.5 | 10,128,200 | 1,584.50 |
| 2021-09-29 | 1,629 | 1,629 | 1,588 | 1,600 | 14,837,600 | 1,600 |
| 2021-09-28 | 1,670 | 1,675 | 1,650 | 1,669 | 13,503,200 | 1,669 |
| 2021-09-27 | 1,634 | 1,653.5 | 1,632 | 1,652.5 | 16,993,600 | 1,652.50 |
| 2021-09-24 | 1,613.5 | 1,623 | 1,595 | 1,614 | 13,952,800 | 1,614 |
| 2021-09-22 | 1,595 | 1,598.5 | 1,580 | 1,582.5 | 9,533,700 | 1,582.50 |
| 2021-09-21 | 1,597 | 1,607 | 1,591 | 1,602 | 9,072,200 | 1,602 |
| 2021-09-17 | 1,613.5 | 1,627 | 1,606 | 1,626 | 12,759,500 | 1,626 |
| 2021-09-16 | 1,623 | 1,626 | 1,607.5 | 1,613.5 | 5,754,500 | 1,613.50 |
| 2021-09-15 | 1,632 | 1,634 | 1,611.5 | 1,612.5 | 8,035,200 | 1,612.50 |
| 2021-09-14 | 1,630.5 | 1,642 | 1,628 | 1,640.5 | 8,494,900 | 1,640.50 |
| 2021-09-13 | 1,616.5 | 1,625.5 | 1,613 | 1,623 | 7,650,900 | 1,623 |
| 2021-09-10 | 1,594.5 | 1,621 | 1,594.5 | 1,616 | 10,357,000 | 1,616 |
| 2021-09-09 | 1,612 | 1,622 | 1,599.5 | 1,602.5 | 7,288,100 | 1,602.50 |
| 2021-09-08 | 1,604 | 1,625 | 1,601.5 | 1,622 | 11,378,800 | 1,622 |
| 2021-09-07 | 1,600 | 1,607.5 | 1,591 | 1,607 | 8,460,400 | 1,607 |
| 2021-09-06 | 1,596 | 1,600 | 1,586 | 1,587 | 5,653,500 | 1,587 |
| 2021-09-03 | 1,566.5 | 1,582.5 | 1,565 | 1,576.5 | 7,163,700 | 1,576.50 |
| 2021-09-02 | 1,565 | 1,573.5 | 1,558 | 1,565.5 | 4,960,100 | 1,565.50 |
| 2021-09-01 | 1,542 | 1,572 | 1,542 | 1,572 | 7,806,900 | 1,572 |
| 2021-08-31 | 1,540 | 1,548.5 | 1,531 | 1,543 | 9,145,000 | 1,543 |
| 2021-08-30 | 1,542.5 | 1,550 | 1,539 | 1,545.5 | 5,820,600 | 1,545.50 |
| 2021-08-27 | 1,544.5 | 1,546.5 | 1,535.5 | 1,542.5 | 4,430,800 | 1,542.50 |
| 2021-08-26 | 1,550 | 1,550.5 | 1,542 | 1,547.5 | 4,690,900 | 1,547.50 |
| 2021-08-25 | 1,548.5 | 1,554 | 1,542 | 1,543 | 3,498,400 | 1,543 |
| 2021-08-24 | 1,550 | 1,550.5 | 1,538.5 | 1,542 | 8,486,500 | 1,542 |
| 2021-08-23 | 1,553.5 | 1,569.5 | 1,551.5 | 1,554 | 6,027,900 | 1,554 |
| 2021-08-20 | 1,568 | 1,577.5 | 1,551 | 1,551 | 8,759,700 | 1,551 |
| 2021-08-19 | 1,584.5 | 1,587.5 | 1,566 | 1,566 | 5,566,800 | 1,566 |
| 2021-08-18 | 1,596.5 | 1,602.5 | 1,592 | 1,592 | 4,294,700 | 1,592 |
| 2021-08-17 | 1,608.5 | 1,617.5 | 1,595.5 | 1,597 | 3,828,500 | 1,597 |
| 2021-08-16 | 1,621 | 1,625 | 1,602 | 1,605.5 | 5,740,800 | 1,605.50 |
| 2021-08-13 | 1,634.5 | 1,639.5 | 1,630 | 1,630.5 | 3,819,900 | 1,630.50 |
| 2021-08-12 | 1,646.5 | 1,651.5 | 1,629 | 1,633 | 5,525,400 | 1,633 |
| 2021-08-11 | 1,610 | 1,639 | 1,608 | 1,629.5 | 8,975,800 | 1,629.50 |
| 2021-08-10 | 1,579.5 | 1,605.5 | 1,578.5 | 1,592.5 | 7,269,700 | 1,592.50 |
| 2021-08-06 | 1,565 | 1,575 | 1,565 | 1,569 | 4,182,100 | 1,569 |
| 2021-08-05 | 1,562.5 | 1,571.5 | 1,562 | 1,568.5 | 3,371,000 | 1,568.50 |
| 2021-08-04 | 1,584 | 1,584.5 | 1,568.5 | 1,568.5 | 4,378,900 | 1,568.50 |
| 2021-08-03 | 1,577.5 | 1,584.5 | 1,565 | 1,579.5 | 6,852,800 | 1,579.50 |
| 2021-08-02 | 1,573.5 | 1,599 | 1,568.5 | 1,598 | 6,663,700 | 1,598 |
| 2021-07-30 | 1,572 | 1,582 | 1,565.5 | 1,565.5 | 6,199,200 | 1,565.50 |
| 2021-07-29 | 1,579 | 1,583 | 1,566 | 1,571 | 4,397,600 | 1,571 |
| 2021-07-28 | 1,574 | 1,583.5 | 1,572 | 1,577.5 | 5,379,600 | 1,577.50 |
| 2021-07-27 | 1,575 | 1,582.5 | 1,568 | 1,579.5 | 5,765,200 | 1,579.50 |
| 2021-07-26 | 1,574 | 1,583.5 | 1,565.5 | 1,570.5 | 5,229,700 | 1,570.50 |
| 2021-07-21 | 1,576.5 | 1,584 | 1,560.5 | 1,560.5 | 5,229,000 | 1,560.50 |
| 2021-07-20 | 1,550 | 1,561.5 | 1,546.5 | 1,554 | 7,499,900 | 1,554 |
| 2021-07-19 | 1,577 | 1,578.5 | 1,565 | 1,571 | 6,426,600 | 1,571 |
| 2021-07-16 | 1,580 | 1,599.5 | 1,578 | 1,593 | 6,674,700 | 1,593 |
| 2021-07-15 | 1,587 | 1,592 | 1,575.5 | 1,579.5 | 5,861,400 | 1,579.50 |
| 2021-07-14 | 1,588 | 1,597 | 1,586.5 | 1,588.5 | 6,873,400 | 1,588.50 |
| 2021-07-13 | 1,603 | 1,611 | 1,599 | 1,607.5 | 5,943,000 | 1,607.50 |
| 2021-07-12 | 1,582 | 1,595.5 | 1,579 | 1,586.5 | 7,411,300 | 1,586.50 |
| 2021-07-09 | 1,550 | 1,563.5 | 1,534.5 | 1,560 | 10,536,100 | 1,560 |
| 2021-07-08 | 1,557 | 1,567 | 1,555.5 | 1,559.5 | 8,751,300 | 1,559.50 |
| 2021-07-07 | 1,562 | 1,566 | 1,556 | 1,560.5 | 9,171,400 | 1,560.50 |
| 2021-07-06 | 1,588 | 1,597.5 | 1,584 | 1,590.5 | 3,391,300 | 1,590.50 |
| 2021-07-05 | 1,591.5 | 1,598.5 | 1,582 | 1,583.5 | 4,493,200 | 1,583.50 |
| 2021-07-02 | 1,593 | 1,606.5 | 1,591 | 1,603.5 | 5,234,500 | 1,603.50 |
| 2021-07-01 | 1,596.5 | 1,598 | 1,584 | 1,587.5 | 3,512,600 | 1,587.50 |
| 2021-06-30 | 1,595.5 | 1,600 | 1,587.5 | 1,587.5 | 5,328,200 | 1,587.50 |
| 2021-06-29 | 1,600 | 1,605 | 1,590.5 | 1,596 | 6,553,500 | 1,596 |
| 2021-06-28 | 1,623.5 | 1,626.5 | 1,616 | 1,622.5 | 4,094,400 | 1,622.50 |
| 2021-06-25 | 1,616 | 1,619.5 | 1,605 | 1,609.5 | 4,306,500 | 1,609.50 |
| 2021-06-24 | 1,595 | 1,613 | 1,593 | 1,604.5 | 4,993,800 | 1,604.50 |
| 2021-06-23 | 1,594.5 | 1,604.5 | 1,591 | 1,597 | 4,933,100 | 1,597 |
| 2021-06-22 | 1,604.5 | 1,610.5 | 1,592 | 1,607 | 8,183,700 | 1,607 |
| 2021-06-21 | 1,575 | 1,576 | 1,560.5 | 1,564.5 | 9,647,700 | 1,564.50 |
| 2021-06-18 | 1,601.5 | 1,605.5 | 1,594 | 1,600.5 | 12,606,600 | 1,600.50 |
| 2021-06-17 | 1,659.5 | 1,666.5 | 1,630.5 | 1,633.5 | 6,860,200 | 1,633.50 |
| 2021-06-16 | 1,628 | 1,635 | 1,619.5 | 1,619.5 | 5,858,800 | 1,619.50 |
| 2021-06-15 | 1,620 | 1,631 | 1,615 | 1,624.5 | 5,441,900 | 1,624.50 |
| 2021-06-14 | 1,627 | 1,629 | 1,616 | 1,618 | 5,846,200 | 1,618 |
| 2021-06-11 | 1,653 | 1,656 | 1,628 | 1,632.5 | 11,993,900 | 1,632.50 |
| 2021-06-10 | 1,654 | 1,660.5 | 1,645 | 1,653.5 | 9,228,100 | 1,653.50 |
| 2021-06-09 | 1,687.5 | 1,696 | 1,677 | 1,679.5 | 5,428,100 | 1,679.50 |
| 2021-06-08 | 1,689 | 1,694 | 1,680 | 1,690 | 6,545,300 | 1,690 |
| 2021-06-07 | 1,701 | 1,703.5 | 1,690 | 1,692 | 4,738,500 | 1,692 |
| 2021-06-04 | 1,713.5 | 1,716 | 1,700.5 | 1,708.5 | 5,840,700 | 1,708.50 |
| 2021-06-03 | 1,700.5 | 1,714 | 1,696 | 1,708 | 6,982,000 | 1,708 |
| 2021-06-02 | 1,698.5 | 1,713 | 1,687.5 | 1,706.5 | 9,294,700 | 1,706.50 |
| 2021-06-01 | 1,675 | 1,688 | 1,671 | 1,688 | 5,491,400 | 1,688 |
| 2021-05-31 | 1,691.5 | 1,695.5 | 1,672.5 | 1,673 | 7,545,600 | 1,673 |
| 2021-05-28 | 1,689 | 1,707 | 1,681 | 1,706.5 | 12,430,500 | 1,706.50 |
| 2021-05-27 | 1,688 | 1,697.5 | 1,664.5 | 1,673.5 | 13,683,900 | 1,673.50 |
| 2021-05-26 | 1,685 | 1,699.5 | 1,680 | 1,697 | 6,054,200 | 1,697 |
| 2021-05-25 | 1,700 | 1,708 | 1,694.5 | 1,706.5 | 5,952,200 | 1,706.50 |
| 2021-05-24 | 1,693 | 1,714 | 1,691.5 | 1,707 | 9,654,100 | 1,707 |
| 2021-05-21 | 1,678 | 1,686 | 1,668.5 | 1,686 | 6,727,900 | 1,686 |
| 2021-05-20 | 1,700 | 1,701.5 | 1,686.5 | 1,692 | 7,508,100 | 1,692 |
| 2021-05-19 | 1,670 | 1,700 | 1,666.5 | 1,700 | 10,586,900 | 1,700 |
| 2021-05-18 | 1,675 | 1,685 | 1,666.5 | 1,685 | 11,827,600 | 1,685 |
| 2021-05-17 | 1,652 | 1,676 | 1,632 | 1,660 | 12,166,000 | 1,660 |
| 2021-05-14 | 1,614 | 1,625 | 1,604.5 | 1,617.5 | 6,633,500 | 1,617.50 |
| 2021-05-13 | 1,593.5 | 1,621 | 1,592 | 1,594 | 8,184,700 | 1,594 |
| 2021-05-12 | 1,611.5 | 1,614 | 1,588 | 1,600 | 7,694,900 | 1,600 |
| 2021-05-11 | 1,628 | 1,634.5 | 1,606 | 1,618.5 | 8,939,900 | 1,618.50 |
| 2021-05-10 | 1,611 | 1,628 | 1,608 | 1,622.5 | 5,897,800 | 1,622.50 |
| 2021-05-07 | 1,617.5 | 1,622 | 1,606.5 | 1,610.5 | 8,043,300 | 1,610.50 |
| 2021-05-06 | 1,581 | 1,608 | 1,578.5 | 1,590 | 11,785,500 | 1,590 |
| 2021-04-30 | 1,569 | 1,569.5 | 1,532.5 | 1,535 | 7,500,800 | 1,535 |
| 2021-04-28 | 1,550 | 1,555.5 | 1,543 | 1,553.5 | 6,875,500 | 1,553.50 |
| 2021-04-27 | 1,540.5 | 1,546.5 | 1,532.5 | 1,541 | 5,819,500 | 1,541 |
| 2021-04-26 | 1,537 | 1,542.5 | 1,525.5 | 1,542.5 | 8,649,500 | 1,542.50 |
| 2021-04-23 | 1,502 | 1,513.5 | 1,498.5 | 1,512.5 | 5,351,300 | 1,512.50 |
| 2021-04-22 | 1,521.5 | 1,526.5 | 1,505 | 1,510 | 5,627,100 | 1,510 |
| 2021-04-21 | 1,500 | 1,510 | 1,493.5 | 1,505.5 | 8,823,200 | 1,505.50 |
| 2021-04-20 | 1,544.5 | 1,545.5 | 1,526.5 | 1,533.5 | 5,550,800 | 1,533.50 |
| 2021-04-19 | 1,551 | 1,551.5 | 1,538 | 1,542.5 | 4,758,700 | 1,542.50 |
| 2021-04-16 | 1,553.5 | 1,564.5 | 1,551 | 1,556.5 | 4,894,000 | 1,556.50 |
| 2021-04-15 | 1,557 | 1,575 | 1,554.5 | 1,560 | 5,589,100 | 1,560 |
| 2021-04-14 | 1,534 | 1,542 | 1,519 | 1,538.5 | 5,424,900 | 1,538.50 |
| 2021-04-13 | 1,546 | 1,556 | 1,542.5 | 1,543.5 | 6,367,000 | 1,543.50 |
| 2021-04-12 | 1,570.5 | 1,574.5 | 1,547 | 1,551 | 5,721,200 | 1,551 |
| 2021-04-09 | 1,563 | 1,577 | 1,555 | 1,560 | 6,104,200 | 1,560 |
| 2021-04-08 | 1,580 | 1,581.5 | 1,545.5 | 1,556 | 9,623,800 | 1,556 |
| 2021-04-07 | 1,576.5 | 1,585.5 | 1,568 | 1,580 | 7,286,100 | 1,580 |
| 2021-04-06 | 1,610.5 | 1,611 | 1,569 | 1,580.5 | 9,936,100 | 1,580.50 |
| 2021-04-05 | 1,587 | 1,632 | 1,586.5 | 1,626.5 | 9,875,200 | 1,626.50 |
| 2021-04-02 | 1,596 | 1,609 | 1,569 | 1,582 | 8,261,300 | 1,582 |
| 2021-04-01 | 1,620 | 1,623.5 | 1,588.5 | 1,595 | 7,958,900 | 1,595 |
| 2021-03-31 | 1,625 | 1,631.5 | 1,598 | 1,599 | 11,368,800 | 1,599 |
| 2021-03-30 | 1,631.5 | 1,660 | 1,617.5 | 1,655 | 11,579,800 | 1,655 |
| 2021-03-29 | 1,690 | 1,696.5 | 1,653 | 1,671 | 14,009,700 | 1,671 |
| 2021-03-26 | 1,679 | 1,689.5 | 1,670 | 1,674.5 | 9,672,000 | 1,674.50 |
| 2021-03-25 | 1,642 | 1,664.5 | 1,636.5 | 1,650 | 10,087,800 | 1,650 |
| 2021-03-24 | 1,639.5 | 1,649.5 | 1,604.5 | 1,617.5 | 14,466,400 | 1,617.50 |
| 2021-03-23 | 1,699 | 1,700.5 | 1,678.5 | 1,679.5 | 11,215,800 | 1,679.50 |
| 2021-03-22 | 1,705 | 1,715 | 1,689 | 1,701.5 | 11,481,700 | 1,701.50 |
| 2021-03-19 | 1,706.5 | 1,732.5 | 1,696.5 | 1,713 | 26,879,300 | 1,713 |
| 2021-03-18 | 1,648 | 1,692 | 1,644 | 1,689.5 | 17,543,600 | 1,689.50 |
| 2021-03-17 | 1,625 | 1,643 | 1,622 | 1,639.5 | 6,428,300 | 1,639.50 |
| 2021-03-16 | 1,646.5 | 1,657 | 1,628 | 1,633.5 | 11,304,700 | 1,633.50 |
| 2021-03-15 | 1,610 | 1,655.5 | 1,609.5 | 1,650 | 15,420,700 | 1,650 |
| 2021-03-12 | 1,602 | 1,605 | 1,578 | 1,605 | 13,028,400 | 1,605 |
| 2021-03-11 | 1,603 | 1,608.5 | 1,593 | 1,598 | 10,473,100 | 1,598 |
| 2021-03-10 | 1,585 | 1,599 | 1,578.5 | 1,597.5 | 10,930,100 | 1,597.50 |
| 2021-03-09 | 1,599.5 | 1,608.5 | 1,581 | 1,598.5 | 12,865,800 | 1,598.50 |
| 2021-03-08 | 1,579.5 | 1,597 | 1,567.5 | 1,575.5 | 13,240,100 | 1,575.50 |
| 2021-03-05 | 1,567.5 | 1,570 | 1,551 | 1,566 | 8,643,500 | 1,566 |
| 2021-03-04 | 1,572 | 1,572.5 | 1,542 | 1,561.5 | 9,463,600 | 1,561.50 |
| 2021-03-03 | 1,566 | 1,568 | 1,547 | 1,561 | 7,862,500 | 1,561 |
| 2021-03-02 | 1,582.5 | 1,583 | 1,551.5 | 1,562.5 | 8,492,800 | 1,562.50 |
| 2021-03-01 | 1,554.5 | 1,576.5 | 1,552 | 1,574 | 6,918,000 | 1,574 |
| 2021-02-26 | 1,581.5 | 1,594 | 1,557 | 1,559 | 10,729,800 | 1,559 |
| 2021-02-25 | 1,608.5 | 1,608.5 | 1,588 | 1,593 | 7,508,900 | 1,593 |
| 2021-02-24 | 1,611 | 1,612 | 1,577 | 1,581 | 8,371,200 | 1,581 |
| 2021-02-22 | 1,591 | 1,602 | 1,579 | 1,588.5 | 8,751,600 | 1,588.50 |
| 2021-02-19 | 1,555.5 | 1,572 | 1,552 | 1,556 | 7,183,200 | 1,556 |
| 2021-02-18 | 1,609.5 | 1,612.5 | 1,565 | 1,570 | 8,308,500 | 1,570 |
| 2021-02-17 | 1,610 | 1,619 | 1,598 | 1,606 | 9,502,300 | 1,606 |
| 2021-02-16 | 1,564.5 | 1,609.5 | 1,555 | 1,594 | 16,923,300 | 1,594 |
| 2021-02-15 | 1,550 | 1,563 | 1,545 | 1,552.5 | 8,061,300 | 1,552.50 |
| 2021-02-12 | 1,513.5 | 1,531 | 1,505 | 1,530 | 9,383,300 | 1,530 |
| 2021-02-10 | 1,500 | 1,518 | 1,491 | 1,506 | 7,343,700 | 1,506 |
| 2021-02-09 | 1,534 | 1,541 | 1,503 | 1,511.5 | 7,916,600 | 1,511.50 |
| 2021-02-08 | 1,503 | 1,531 | 1,503 | 1,529.5 | 12,875,800 | 1,529.50 |
| 2021-02-05 | 1,471 | 1,493.5 | 1,465.5 | 1,489.5 | 12,866,800 | 1,489.50 |
| 2021-02-04 | 1,456 | 1,472 | 1,447 | 1,452.5 | 8,521,200 | 1,452.50 |
| 2021-02-03 | 1,420 | 1,454 | 1,419.5 | 1,448 | 14,893,500 | 1,448 |
| 2021-02-02 | 1,420 | 1,426 | 1,406.5 | 1,408.5 | 7,504,500 | 1,408.50 |
| 2021-02-01 | 1,378.5 | 1,407 | 1,378 | 1,400 | 7,187,900 | 1,400 |
| 2021-01-29 | 1,404 | 1,405 | 1,375.5 | 1,378.5 | 8,108,800 | 1,378.50 |
| 2021-01-28 | 1,370 | 1,400.5 | 1,368 | 1,400 | 10,494,600 | 1,400 |
| 2021-01-27 | 1,394 | 1,399 | 1,384 | 1,392 | 5,699,000 | 1,392 |
| 2021-01-26 | 1,382.5 | 1,391 | 1,380.5 | 1,386 | 4,749,000 | 1,386 |
| 2021-01-25 | 1,401.5 | 1,403 | 1,388 | 1,392.5 | 6,547,100 | 1,392.50 |
| 2021-01-22 | 1,406.5 | 1,424.5 | 1,403 | 1,407.5 | 9,073,600 | 1,407.50 |
| 2021-01-21 | 1,414 | 1,424 | 1,399 | 1,402 | 8,574,000 | 1,402 |
| 2021-01-20 | 1,430 | 1,434 | 1,404 | 1,411 | 9,687,000 | 1,411 |
| 2021-01-19 | 1,415.5 | 1,433 | 1,413 | 1,432.5 | 8,094,400 | 1,432.50 |
| 2021-01-18 | 1,412 | 1,421.5 | 1,405.5 | 1,409.5 | 5,214,100 | 1,409.50 |
| 2021-01-15 | 1,449 | 1,450 | 1,423 | 1,428 | 8,587,300 | 1,428 |
| 2021-01-14 | 1,430 | 1,448 | 1,423.5 | 1,437.5 | 11,692,500 | 1,437.50 |
| 2021-01-13 | 1,426.5 | 1,442.5 | 1,425 | 1,439.5 | 8,037,800 | 1,439.50 |
| 2021-01-12 | 1,420 | 1,439.5 | 1,414.5 | 1,425 | 9,542,900 | 1,425 |
| 2021-01-08 | 1,403 | 1,429 | 1,395.5 | 1,421 | 15,102,900 | 1,421 |
| 2021-01-07 | 1,400 | 1,421.5 | 1,385.5 | 1,397 | 21,467,500 | 1,397 |
| 2021-01-06 | 1,313.5 | 1,361 | 1,312.5 | 1,353 | 11,322,100 | 1,353 |
| 2021-01-05 | 1,308 | 1,312.5 | 1,302 | 1,312.5 | 5,331,200 | 1,312.50 |
| 2021-01-04 | 1,311 | 1,313.5 | 1,294 | 1,303.5 | 7,308,200 | 1,303.50 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
