8601 (株)大和証券グループ本社 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 | 650.4 | 654.2 | 648.3 | 648.7 | 2,838,500 | 648.70 |
| 2021-12-29 | 656.8 | 659.6 | 653.6 | 654.5 | 2,862,500 | 654.50 |
| 2021-12-28 | 656.4 | 657.4 | 651.2 | 655.5 | 3,653,000 | 655.50 |
| 2021-12-27 | 651 | 653.4 | 648.1 | 648.4 | 2,035,200 | 648.40 |
| 2021-12-24 | 658.2 | 659.7 | 651.7 | 652.1 | 2,098,900 | 652.10 |
| 2021-12-23 | 655.3 | 663.7 | 655 | 659.5 | 4,357,800 | 659.50 |
| 2021-12-22 | 653.3 | 658.6 | 649.7 | 651.1 | 3,877,600 | 651.10 |
| 2021-12-21 | 646 | 653.1 | 645.2 | 652.5 | 4,742,500 | 652.50 |
| 2021-12-20 | 656.5 | 657.7 | 635.9 | 636 | 4,788,100 | 636 |
| 2021-12-17 | 659.7 | 662.4 | 655.7 | 659 | 6,817,200 | 659 |
| 2021-12-16 | 658 | 664 | 655.5 | 660.6 | 6,172,100 | 660.60 |
| 2021-12-15 | 650.6 | 659.8 | 650.6 | 656.2 | 5,208,200 | 656.20 |
| 2021-12-14 | 658.1 | 659.8 | 650.6 | 652.5 | 5,150,100 | 652.50 |
| 2021-12-13 | 663 | 667.8 | 660 | 663.2 | 4,059,800 | 663.20 |
| 2021-12-10 | 663.9 | 664.9 | 656.6 | 657 | 4,081,200 | 657 |
| 2021-12-09 | 660.6 | 662.1 | 657.9 | 659.1 | 3,841,000 | 659.10 |
| 2021-12-08 | 665 | 666.8 | 660.7 | 660.7 | 4,836,000 | 660.70 |
| 2021-12-07 | 650 | 659.9 | 649.4 | 659.1 | 5,913,100 | 659.10 |
| 2021-12-06 | 639.6 | 646.4 | 639.3 | 641.2 | 3,547,100 | 641.20 |
| 2021-12-03 | 629.4 | 643.1 | 627.7 | 642.8 | 5,063,500 | 642.80 |
| 2021-12-02 | 626 | 632.8 | 621.2 | 623.2 | 6,083,700 | 623.20 |
| 2021-12-01 | 625.5 | 640.6 | 620.3 | 633.3 | 6,667,000 | 633.30 |
| 2021-11-30 | 634.4 | 644.3 | 630.3 | 630.9 | 14,678,600 | 630.90 |
| 2021-11-29 | 634.1 | 640.2 | 631.1 | 633.3 | 6,175,500 | 633.30 |
| 2021-11-26 | 649.8 | 652.1 | 641.9 | 644.1 | 3,968,700 | 644.10 |
| 2021-11-25 | 645.7 | 656.3 | 643.8 | 654.3 | 2,758,700 | 654.30 |
| 2021-11-24 | 649.2 | 659.9 | 644.7 | 645 | 4,541,500 | 645 |
| 2021-11-22 | 638 | 647.4 | 636.1 | 645.7 | 4,336,700 | 645.70 |
| 2021-11-19 | 641.3 | 644 | 635.2 | 637.9 | 5,225,000 | 637.90 |
| 2021-11-18 | 642 | 645.7 | 638.4 | 641.7 | 3,879,800 | 641.70 |
| 2021-11-17 | 643.8 | 651.1 | 643.8 | 645 | 3,962,100 | 645 |
| 2021-11-16 | 647.9 | 652.5 | 643.6 | 644.3 | 3,861,100 | 644.30 |
| 2021-11-15 | 650.7 | 651.4 | 644.8 | 645 | 3,522,600 | 645 |
| 2021-11-12 | 643.6 | 652.8 | 642.6 | 648.1 | 4,138,000 | 648.10 |
| 2021-11-11 | 639 | 644.6 | 637.2 | 641.3 | 3,164,500 | 641.30 |
| 2021-11-10 | 638 | 641.4 | 634.3 | 635.2 | 3,381,700 | 635.20 |
| 2021-11-09 | 649.7 | 653.5 | 641.7 | 642.4 | 2,734,000 | 642.40 |
| 2021-11-08 | 652.2 | 655.4 | 648.3 | 649.4 | 3,445,800 | 649.40 |
| 2021-11-05 | 652 | 654.9 | 646.7 | 649.2 | 2,811,000 | 649.20 |
| 2021-11-04 | 639.5 | 652.2 | 638.3 | 651.7 | 4,636,300 | 651.70 |
| 2021-11-02 | 647.8 | 650 | 635.6 | 636.4 | 6,160,600 | 636.40 |
| 2021-11-01 | 646.8 | 653.4 | 639.6 | 652.2 | 4,957,300 | 652.20 |
| 2021-10-29 | 645.8 | 649.9 | 631.2 | 638.7 | 6,868,200 | 638.70 |
| 2021-10-28 | 656.5 | 664.9 | 643.3 | 650.7 | 6,706,100 | 650.70 |
| 2021-10-27 | 675 | 675.4 | 666 | 669.7 | 4,676,500 | 669.70 |
| 2021-10-26 | 665.4 | 673.5 | 662.6 | 667.3 | 4,016,600 | 667.30 |
| 2021-10-25 | 661 | 669.7 | 657.7 | 657.7 | 4,384,200 | 657.70 |
| 2021-10-22 | 666.4 | 669.8 | 661.3 | 665.8 | 3,973,400 | 665.80 |
| 2021-10-21 | 678.3 | 683.1 | 670.5 | 671.6 | 5,218,700 | 671.60 |
| 2021-10-20 | 680.3 | 693.4 | 677.4 | 677.6 | 5,210,500 | 677.60 |
| 2021-10-19 | 682.9 | 685 | 670.2 | 677.1 | 3,787,700 | 677.10 |
| 2021-10-18 | 682.1 | 684.6 | 677.6 | 680.1 | 3,803,200 | 680.10 |
| 2021-10-15 | 670.9 | 683.1 | 670.8 | 682.1 | 6,293,000 | 682.10 |
| 2021-10-14 | 660.3 | 669.1 | 660 | 664.4 | 4,022,400 | 664.40 |
| 2021-10-13 | 669.5 | 673.4 | 665.5 | 666.6 | 4,025,800 | 666.60 |
| 2021-10-12 | 667 | 671.9 | 666.4 | 670.8 | 4,173,100 | 670.80 |
| 2021-10-11 | 662.5 | 671.8 | 660.4 | 669.2 | 5,289,100 | 669.20 |
| 2021-10-08 | 663.7 | 665.7 | 658.5 | 658.6 | 5,014,500 | 658.60 |
| 2021-10-07 | 655.7 | 665.9 | 652.4 | 656.1 | 6,532,500 | 656.10 |
| 2021-10-06 | 646.6 | 661 | 645.3 | 655 | 6,845,500 | 655 |
| 2021-10-05 | 639.8 | 646.7 | 633.6 | 641.3 | 5,686,600 | 641.30 |
| 2021-10-04 | 654 | 657.2 | 642.7 | 645.4 | 4,997,900 | 645.40 |
| 2021-10-01 | 647.8 | 655.4 | 642 | 646.3 | 6,727,900 | 646.30 |
| 2021-09-30 | 663 | 663.2 | 650.4 | 653.9 | 8,022,200 | 653.90 |
| 2021-09-29 | 670 | 675.2 | 657.8 | 665.1 | 8,774,600 | 665.10 |
| 2021-09-28 | 686.8 | 688.3 | 680.6 | 683.9 | 10,278,300 | 683.90 |
| 2021-09-27 | 683.9 | 686.4 | 679.4 | 682.1 | 7,116,000 | 682.10 |
| 2021-09-24 | 671.9 | 679.2 | 668.7 | 679.2 | 6,425,500 | 679.20 |
| 2021-09-22 | 665 | 670.9 | 661 | 661.4 | 6,093,000 | 661.40 |
| 2021-09-21 | 661.2 | 671.9 | 661.2 | 667.7 | 7,049,600 | 667.70 |
| 2021-09-17 | 682.1 | 683.6 | 676.2 | 681.2 | 9,891,600 | 681.20 |
| 2021-09-16 | 693.8 | 695.1 | 670 | 678.8 | 9,883,200 | 678.80 |
| 2021-09-15 | 696.8 | 700.7 | 693.3 | 696.1 | 5,456,800 | 696.10 |
| 2021-09-14 | 692 | 703 | 690 | 702.2 | 6,780,800 | 702.20 |
| 2021-09-13 | 687.3 | 690.7 | 681.7 | 687.6 | 5,341,900 | 687.60 |
| 2021-09-10 | 675.5 | 688.6 | 673 | 688.4 | 8,181,500 | 688.40 |
| 2021-09-09 | 664.5 | 671 | 663 | 666.5 | 4,306,800 | 666.50 |
| 2021-09-08 | 662 | 667.8 | 660.3 | 667.8 | 5,289,400 | 667.80 |
| 2021-09-07 | 672 | 676 | 665.3 | 665.9 | 7,473,700 | 665.90 |
| 2021-09-06 | 658 | 666.8 | 650.6 | 659.5 | 7,115,800 | 659.50 |
| 2021-09-03 | 643 | 652.6 | 639 | 649.7 | 9,374,200 | 649.70 |
| 2021-09-02 | 638.8 | 652.4 | 638 | 646.1 | 5,676,100 | 646.10 |
| 2021-09-01 | 625 | 642.8 | 624.5 | 640.4 | 6,927,300 | 640.40 |
| 2021-08-31 | 617.3 | 625.2 | 614.1 | 622.5 | 5,153,300 | 622.50 |
| 2021-08-30 | 621.5 | 624 | 614.4 | 622.4 | 4,671,600 | 622.40 |
| 2021-08-27 | 608.2 | 617.2 | 607.7 | 615.8 | 5,686,700 | 615.80 |
| 2021-08-26 | 598.2 | 611.3 | 598.2 | 610 | 4,574,900 | 610 |
| 2021-08-25 | 601.3 | 604.3 | 597 | 598.1 | 4,081,400 | 598.10 |
| 2021-08-24 | 593.9 | 600.7 | 592.7 | 599.4 | 3,607,800 | 599.40 |
| 2021-08-23 | 584.8 | 595.3 | 584 | 591.9 | 3,410,200 | 591.90 |
| 2021-08-20 | 577 | 585.3 | 576 | 582.3 | 4,995,300 | 582.30 |
| 2021-08-19 | 593.8 | 597.6 | 583.6 | 583.8 | 6,114,700 | 583.80 |
| 2021-08-18 | 599.3 | 602.1 | 594.9 | 599.2 | 4,918,800 | 599.20 |
| 2021-08-17 | 595 | 601.7 | 594.2 | 599 | 3,957,700 | 599 |
| 2021-08-16 | 600.7 | 601 | 593.1 | 593.6 | 3,591,600 | 593.60 |
| 2021-08-13 | 601.4 | 606.3 | 600.7 | 602.5 | 3,484,800 | 602.50 |
| 2021-08-12 | 600 | 608.3 | 598.3 | 605.9 | 4,248,700 | 605.90 |
| 2021-08-11 | 596.4 | 600.7 | 595.1 | 598.1 | 3,916,200 | 598.10 |
| 2021-08-10 | 596.5 | 603.5 | 589.8 | 590.2 | 4,948,300 | 590.20 |
| 2021-08-06 | 592 | 597.6 | 591 | 592.6 | 2,997,400 | 592.60 |
| 2021-08-05 | 582 | 595.3 | 581 | 594.1 | 3,812,000 | 594.10 |
| 2021-08-04 | 579.4 | 588.8 | 579.4 | 585.2 | 4,821,400 | 585.20 |
| 2021-08-03 | 582.8 | 585 | 576.7 | 581.3 | 5,406,300 | 581.30 |
| 2021-08-02 | 574 | 585.5 | 573.2 | 582.2 | 4,847,800 | 582.20 |
| 2021-07-30 | 574.1 | 579.9 | 572.2 | 574 | 6,559,200 | 574 |
| 2021-07-29 | 579.9 | 581 | 571.7 | 574 | 5,344,800 | 574 |
| 2021-07-28 | 575 | 579.5 | 572.7 | 575 | 4,200,100 | 575 |
| 2021-07-27 | 579 | 582.9 | 578 | 578.9 | 4,231,400 | 578.90 |
| 2021-07-26 | 585.2 | 585.4 | 572 | 572.7 | 4,103,100 | 572.70 |
| 2021-07-21 | 573.2 | 577 | 568.5 | 570.3 | 4,397,900 | 570.30 |
| 2021-07-20 | 563.6 | 568.5 | 559.7 | 565.9 | 5,776,700 | 565.90 |
| 2021-07-19 | 565.6 | 574 | 565.5 | 570.1 | 3,935,700 | 570.10 |
| 2021-07-16 | 570.6 | 579.2 | 569.3 | 575.6 | 3,570,400 | 575.60 |
| 2021-07-15 | 571.5 | 575.8 | 568.8 | 569.9 | 4,460,200 | 569.90 |
| 2021-07-14 | 576.4 | 582.7 | 576.1 | 580.1 | 3,774,200 | 580.10 |
| 2021-07-13 | 579.7 | 585.2 | 576.3 | 585.2 | 3,950,600 | 585.20 |
| 2021-07-12 | 576.7 | 577.9 | 571.6 | 575.8 | 5,858,200 | 575.80 |
| 2021-07-09 | 551 | 564.1 | 540 | 562.8 | 12,707,700 | 562.80 |
| 2021-07-08 | 563.8 | 565.9 | 556.3 | 557.4 | 10,476,300 | 557.40 |
| 2021-07-07 | 574.5 | 578.4 | 568.1 | 571.4 | 10,988,400 | 571.40 |
| 2021-07-06 | 597.9 | 598.1 | 587 | 588.4 | 5,317,800 | 588.40 |
| 2021-07-05 | 600 | 601.1 | 587.4 | 595.7 | 7,305,900 | 595.70 |
| 2021-07-02 | 608.2 | 616 | 607.4 | 611.8 | 3,541,000 | 611.80 |
| 2021-07-01 | 608.5 | 615.2 | 605.2 | 609.4 | 3,235,900 | 609.40 |
| 2021-06-30 | 608 | 612.6 | 606.2 | 610.1 | 4,557,600 | 610.10 |
| 2021-06-29 | 612.7 | 618.5 | 602 | 605 | 6,086,600 | 605 |
| 2021-06-28 | 616.5 | 620.9 | 614.8 | 616.1 | 4,164,800 | 616.10 |
| 2021-06-25 | 622 | 623.3 | 613.6 | 614 | 3,995,000 | 614 |
| 2021-06-24 | 617.4 | 619.2 | 612.8 | 615.3 | 2,696,200 | 615.30 |
| 2021-06-23 | 626.3 | 626.3 | 617.4 | 617.5 | 3,047,000 | 617.50 |
| 2021-06-22 | 625 | 630.3 | 617.9 | 628.7 | 4,873,100 | 628.70 |
| 2021-06-21 | 610.9 | 612.1 | 602.9 | 608.2 | 6,303,800 | 608.20 |
| 2021-06-18 | 631.4 | 633 | 618.6 | 627.3 | 9,488,100 | 627.30 |
| 2021-06-17 | 647 | 651.3 | 639.7 | 641.4 | 4,300,700 | 641.40 |
| 2021-06-16 | 639.7 | 645.4 | 636.1 | 643.5 | 4,222,100 | 643.50 |
| 2021-06-15 | 641.6 | 643.9 | 636 | 638 | 5,090,700 | 638 |
| 2021-06-14 | 637.9 | 638.1 | 633.2 | 637.7 | 2,786,700 | 637.70 |
| 2021-06-11 | 637.8 | 638.3 | 629.2 | 635.4 | 6,168,400 | 635.40 |
| 2021-06-10 | 639.8 | 640 | 630.6 | 633.5 | 4,461,100 | 633.50 |
| 2021-06-09 | 646.5 | 646.8 | 640.3 | 641.5 | 3,998,300 | 641.50 |
| 2021-06-08 | 644.4 | 649.3 | 641.2 | 647.7 | 3,690,600 | 647.70 |
| 2021-06-07 | 642.3 | 643.8 | 634.7 | 643 | 3,851,100 | 643 |
| 2021-06-04 | 645.8 | 647.9 | 642 | 642.3 | 4,118,200 | 642.30 |
| 2021-06-03 | 648.9 | 653.8 | 643.2 | 644.3 | 4,304,300 | 644.30 |
| 2021-06-02 | 637.1 | 647.8 | 634.2 | 647.7 | 4,951,400 | 647.70 |
| 2021-06-01 | 629 | 634.7 | 624.4 | 633.9 | 4,051,100 | 633.90 |
| 2021-05-31 | 634.8 | 636.9 | 627.8 | 629.8 | 4,769,200 | 629.80 |
| 2021-05-28 | 636.3 | 640.6 | 635 | 638.2 | 5,584,100 | 638.20 |
| 2021-05-27 | 633.8 | 638.6 | 630.1 | 633.3 | 7,020,900 | 633.30 |
| 2021-05-26 | 636.2 | 641.3 | 635.1 | 640.9 | 4,745,500 | 640.90 |
| 2021-05-25 | 632.2 | 641.8 | 631.7 | 641.8 | 4,231,300 | 641.80 |
| 2021-05-24 | 631.5 | 638.7 | 629 | 635.4 | 4,635,900 | 635.40 |
| 2021-05-21 | 628.6 | 633.3 | 623.4 | 632 | 5,470,000 | 632 |
| 2021-05-20 | 616 | 627.6 | 614.1 | 626.9 | 5,221,100 | 626.90 |
| 2021-05-19 | 613.6 | 629.5 | 612.7 | 624.3 | 4,517,200 | 624.30 |
| 2021-05-18 | 616 | 626 | 614.7 | 623 | 5,329,400 | 623 |
| 2021-05-17 | 606.2 | 615.5 | 606.2 | 614.6 | 3,200,600 | 614.60 |
| 2021-05-14 | 603.4 | 611.8 | 602 | 608 | 4,248,500 | 608 |
| 2021-05-13 | 596.4 | 607.7 | 591.2 | 594.3 | 5,614,100 | 594.30 |
| 2021-05-12 | 609.3 | 613.8 | 597.4 | 605.7 | 4,614,000 | 605.70 |
| 2021-05-11 | 621 | 623.8 | 609.6 | 611.4 | 5,699,800 | 611.40 |
| 2021-05-10 | 631.5 | 641 | 622.7 | 625.1 | 9,147,200 | 625.10 |
| 2021-05-07 | 617.8 | 632 | 614.1 | 631.1 | 10,084,400 | 631.10 |
| 2021-05-06 | 596 | 620 | 593.7 | 615.1 | 13,809,500 | 615.10 |
| 2021-04-30 | 590 | 597.3 | 575.1 | 582.1 | 11,547,200 | 582.10 |
| 2021-04-28 | 566.7 | 573.9 | 565.5 | 570.4 | 5,875,900 | 570.40 |
| 2021-04-27 | 555 | 563.8 | 555 | 561.5 | 4,057,700 | 561.50 |
| 2021-04-26 | 560 | 563.8 | 556.9 | 560 | 2,772,300 | 560 |
| 2021-04-23 | 553 | 557.4 | 552 | 555.4 | 3,641,500 | 555.40 |
| 2021-04-22 | 566.4 | 566.7 | 557.7 | 560 | 3,953,200 | 560 |
| 2021-04-21 | 567.3 | 570.8 | 559.6 | 562.8 | 3,884,000 | 562.80 |
| 2021-04-20 | 585.8 | 585.9 | 574.3 | 577.3 | 3,466,000 | 577.30 |
| 2021-04-19 | 585.7 | 593 | 581.8 | 588 | 2,989,200 | 588 |
| 2021-04-16 | 582.6 | 585.2 | 578.1 | 583.7 | 2,641,800 | 583.70 |
| 2021-04-15 | 588.8 | 589.5 | 580.6 | 582.9 | 2,948,800 | 582.90 |
| 2021-04-14 | 577.6 | 579.5 | 571.1 | 578.2 | 3,133,500 | 578.20 |
| 2021-04-13 | 582.5 | 587 | 580.4 | 581.7 | 3,971,900 | 581.70 |
| 2021-04-12 | 580 | 583.5 | 575.1 | 580.6 | 3,703,800 | 580.60 |
| 2021-04-09 | 576 | 582.4 | 573.8 | 575 | 4,380,400 | 575 |
| 2021-04-08 | 578.3 | 579 | 567 | 571.3 | 3,891,400 | 571.30 |
| 2021-04-07 | 575 | 577.3 | 570.5 | 576 | 3,165,200 | 576 |
| 2021-04-06 | 577.2 | 578 | 570 | 573 | 3,265,900 | 573 |
| 2021-04-05 | 565 | 579.1 | 564.5 | 577 | 3,158,600 | 577 |
| 2021-04-02 | 571.2 | 573.7 | 558.9 | 563.6 | 3,093,300 | 563.60 |
| 2021-04-01 | 575.3 | 579.7 | 567.1 | 570.4 | 5,356,500 | 570.40 |
| 2021-03-31 | 575 | 576.5 | 567 | 572.1 | 8,037,100 | 572.10 |
| 2021-03-30 | 580 | 580.3 | 564.3 | 579.1 | 7,901,800 | 579.10 |
| 2021-03-29 | 600 | 600 | 574.4 | 580.9 | 12,812,500 | 580.90 |
| 2021-03-26 | 591.9 | 595 | 589 | 591.6 | 4,738,600 | 591.60 |
| 2021-03-25 | 578.4 | 587.3 | 574.8 | 585 | 4,191,800 | 585 |
| 2021-03-24 | 582 | 584.9 | 566.5 | 569.8 | 5,203,800 | 569.80 |
| 2021-03-23 | 599.5 | 600.8 | 591 | 591.3 | 4,907,200 | 591.30 |
| 2021-03-22 | 596.6 | 600.7 | 588.6 | 595.5 | 6,000,300 | 595.50 |
| 2021-03-19 | 585 | 597.8 | 583.6 | 596.8 | 8,292,100 | 596.80 |
| 2021-03-18 | 576 | 581.5 | 574.6 | 581.5 | 5,825,100 | 581.50 |
| 2021-03-17 | 563.8 | 573 | 561.2 | 572.9 | 4,084,100 | 572.90 |
| 2021-03-16 | 570.4 | 571.6 | 566 | 571 | 4,587,400 | 571 |
| 2021-03-15 | 564 | 570.5 | 562 | 570 | 4,130,100 | 570 |
| 2021-03-12 | 553.2 | 559.5 | 552.1 | 559.5 | 5,107,400 | 559.50 |
| 2021-03-11 | 559.7 | 562.6 | 554.4 | 556.2 | 4,225,900 | 556.20 |
| 2021-03-10 | 566.2 | 568.9 | 555.9 | 557.3 | 6,133,600 | 557.30 |
| 2021-03-09 | 559.1 | 569.5 | 554.4 | 569.2 | 7,904,000 | 569.20 |
| 2021-03-08 | 544 | 557.8 | 541.1 | 549.6 | 6,088,100 | 549.60 |
| 2021-03-05 | 541.7 | 544.4 | 530.8 | 538 | 4,271,800 | 538 |
| 2021-03-04 | 535.9 | 538.7 | 528.6 | 536.4 | 5,577,700 | 536.40 |
| 2021-03-03 | 527.5 | 538.7 | 525 | 538.4 | 5,554,400 | 538.40 |
| 2021-03-02 | 525.4 | 528.9 | 520.2 | 522.7 | 4,203,300 | 522.70 |
| 2021-03-01 | 521.4 | 528 | 519.2 | 524.8 | 3,902,900 | 524.80 |
| 2021-02-26 | 528.7 | 530.7 | 517.6 | 517.6 | 6,760,500 | 517.60 |
| 2021-02-25 | 537.8 | 542.7 | 533.2 | 538.7 | 4,900,300 | 538.70 |
| 2021-02-24 | 531.3 | 536.7 | 528.8 | 530.1 | 4,892,800 | 530.10 |
| 2021-02-22 | 533 | 538 | 527.3 | 529 | 4,834,200 | 529 |
| 2021-02-19 | 528.6 | 531.9 | 524.1 | 526 | 3,932,100 | 526 |
| 2021-02-18 | 551.9 | 552.5 | 532.8 | 534.3 | 4,624,500 | 534.30 |
| 2021-02-17 | 548.3 | 551.6 | 545 | 549.7 | 4,047,500 | 549.70 |
| 2021-02-16 | 540.2 | 554.5 | 539.8 | 547.4 | 5,477,400 | 547.40 |
| 2021-02-15 | 541.7 | 551 | 535.8 | 539 | 5,607,800 | 539 |
| 2021-02-12 | 526.4 | 535.6 | 524.2 | 534 | 4,368,000 | 534 |
| 2021-02-10 | 518 | 530 | 514 | 525.4 | 5,929,500 | 525.40 |
| 2021-02-09 | 519.5 | 523.6 | 516 | 518.8 | 4,830,700 | 518.80 |
| 2021-02-08 | 506.8 | 517.9 | 506.3 | 517.7 | 5,827,400 | 517.70 |
| 2021-02-05 | 501.3 | 504.5 | 498.7 | 503.4 | 5,206,800 | 503.40 |
| 2021-02-04 | 494.3 | 506.9 | 493.3 | 496.4 | 7,174,100 | 496.40 |
| 2021-02-03 | 488.4 | 488.7 | 484.6 | 486.5 | 4,263,700 | 486.50 |
| 2021-02-02 | 489 | 489 | 477.2 | 481.9 | 8,414,100 | 481.90 |
| 2021-02-01 | 492.8 | 496.6 | 487.8 | 489.1 | 5,749,700 | 489.10 |
| 2021-01-29 | 504.9 | 507.5 | 491.4 | 497.2 | 8,304,300 | 497.20 |
| 2021-01-28 | 489 | 497.9 | 485.5 | 491 | 14,942,900 | 491 |
| 2021-01-27 | 498 | 502.5 | 495.9 | 499.9 | 5,464,600 | 499.90 |
| 2021-01-26 | 495.1 | 498.1 | 493.5 | 494.8 | 3,221,200 | 494.80 |
| 2021-01-25 | 502.8 | 504 | 497.2 | 499.1 | 2,764,400 | 499.10 |
| 2021-01-22 | 499.7 | 503.1 | 497.7 | 499.7 | 3,448,400 | 499.70 |
| 2021-01-21 | 504.4 | 508.3 | 502 | 504.3 | 3,975,900 | 504.30 |
| 2021-01-20 | 508 | 509.4 | 500.4 | 501.6 | 4,453,000 | 501.60 |
| 2021-01-19 | 505.1 | 511.9 | 503.9 | 509.5 | 2,830,300 | 509.50 |
| 2021-01-18 | 508 | 509.1 | 504.3 | 505.1 | 2,392,900 | 505.10 |
| 2021-01-15 | 517.5 | 519 | 512.9 | 513.5 | 3,821,500 | 513.50 |
| 2021-01-14 | 504.4 | 526.2 | 504.2 | 517.8 | 7,370,300 | 517.80 |
| 2021-01-13 | 503.2 | 508.6 | 502.4 | 506.2 | 4,090,300 | 506.20 |
| 2021-01-12 | 505 | 506.6 | 501.1 | 502.2 | 3,435,500 | 502.20 |
| 2021-01-08 | 503.3 | 509.7 | 499.9 | 509.7 | 5,155,200 | 509.70 |
| 2021-01-07 | 486.8 | 506 | 486.8 | 502.1 | 9,297,700 | 502.10 |
| 2021-01-06 | 465.2 | 479.3 | 465.1 | 477.3 | 3,643,900 | 477.30 |
| 2021-01-05 | 467 | 471.4 | 466 | 469.3 | 3,059,200 | 469.30 |
| 2021-01-04 | 473.2 | 475.2 | 467 | 470.7 | 2,350,000 | 470.70 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
