8604 野村ホールディングス(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 | 502.1 | 505.3 | 500.8 | 501.7 | 6,622,900 | 501.70 |
| 2021-12-29 | 503 | 505.3 | 502.4 | 504.8 | 6,397,200 | 504.80 |
| 2021-12-28 | 504 | 506.4 | 500.6 | 503.6 | 9,435,400 | 503.60 |
| 2021-12-27 | 503 | 505.8 | 500.2 | 500.8 | 7,874,700 | 500.80 |
| 2021-12-24 | 507 | 509.8 | 501.2 | 503.4 | 7,483,700 | 503.40 |
| 2021-12-23 | 506 | 507.4 | 499.9 | 504 | 9,973,000 | 504 |
| 2021-12-22 | 502.2 | 508.8 | 502.1 | 504.7 | 12,279,000 | 504.70 |
| 2021-12-21 | 492 | 500.5 | 492 | 499.9 | 13,528,300 | 499.90 |
| 2021-12-20 | 509 | 509.5 | 488 | 488.3 | 20,863,000 | 488.30 |
| 2021-12-17 | 519.9 | 522 | 514.3 | 514.3 | 24,167,200 | 514.30 |
| 2021-12-16 | 515 | 518.5 | 513.2 | 517.7 | 13,464,800 | 517.70 |
| 2021-12-15 | 503 | 516.5 | 502.3 | 514.8 | 20,949,700 | 514.80 |
| 2021-12-14 | 501.9 | 504.7 | 500.2 | 500.9 | 12,503,800 | 500.90 |
| 2021-12-13 | 508 | 508.9 | 504.1 | 504.2 | 11,933,100 | 504.20 |
| 2021-12-10 | 507.3 | 511.1 | 503.6 | 503.7 | 13,022,800 | 503.70 |
| 2021-12-09 | 502.6 | 508.3 | 502.4 | 505.9 | 12,628,600 | 505.90 |
| 2021-12-08 | 501.1 | 505.4 | 500.5 | 502.8 | 15,980,400 | 502.80 |
| 2021-12-07 | 489 | 500.6 | 489 | 500.1 | 14,187,600 | 500.10 |
| 2021-12-06 | 484.9 | 490.9 | 482.1 | 487.6 | 13,494,600 | 487.60 |
| 2021-12-03 | 474.2 | 486.8 | 474.2 | 485.4 | 14,654,400 | 485.40 |
| 2021-12-02 | 472 | 477.1 | 471 | 474.2 | 17,485,900 | 474.20 |
| 2021-12-01 | 477 | 484.4 | 473.2 | 478 | 19,678,600 | 478 |
| 2021-11-30 | 482.1 | 488.9 | 476.4 | 477.4 | 25,532,100 | 477.40 |
| 2021-11-29 | 482.8 | 483.2 | 475.1 | 477.6 | 18,802,800 | 477.60 |
| 2021-11-26 | 500.5 | 500.7 | 488.6 | 491.3 | 15,685,300 | 491.30 |
| 2021-11-25 | 493 | 502.4 | 492.6 | 501.4 | 11,098,100 | 501.40 |
| 2021-11-24 | 494 | 501.1 | 493 | 493.4 | 13,159,100 | 493.40 |
| 2021-11-22 | 488.7 | 494.3 | 485.7 | 493.2 | 10,307,200 | 493.20 |
| 2021-11-19 | 490.5 | 490.5 | 486.8 | 489.6 | 14,966,600 | 489.60 |
| 2021-11-18 | 491 | 494.6 | 488 | 493.1 | 18,084,000 | 493.10 |
| 2021-11-17 | 505 | 505.9 | 492.5 | 492.5 | 26,364,100 | 492.50 |
| 2021-11-16 | 506 | 508.5 | 505.1 | 506 | 12,590,900 | 506 |
| 2021-11-15 | 503 | 508 | 502.9 | 505.9 | 13,357,000 | 505.90 |
| 2021-11-12 | 503.1 | 507.5 | 500.1 | 500.1 | 18,453,000 | 500.10 |
| 2021-11-11 | 502.6 | 505.8 | 500.4 | 501 | 11,219,400 | 501 |
| 2021-11-10 | 502.6 | 505.7 | 501.4 | 502 | 9,820,000 | 502 |
| 2021-11-09 | 513 | 515.2 | 505 | 506.4 | 12,859,100 | 506.40 |
| 2021-11-08 | 516.3 | 518 | 510.4 | 510.4 | 11,619,400 | 510.40 |
| 2021-11-05 | 520.7 | 525 | 513.3 | 516.3 | 14,930,900 | 516.30 |
| 2021-11-04 | 517.3 | 523.8 | 514.2 | 520.7 | 23,735,800 | 520.70 |
| 2021-11-02 | 513 | 518.1 | 508.2 | 509 | 23,831,600 | 509 |
| 2021-11-01 | 525.2 | 527.2 | 506.7 | 515.3 | 42,269,300 | 515.30 |
| 2021-10-29 | 550.6 | 555.6 | 546.7 | 550 | 8,148,800 | 550 |
| 2021-10-28 | 552 | 557.2 | 548.6 | 556.6 | 7,271,100 | 556.60 |
| 2021-10-27 | 560.3 | 560.4 | 554.8 | 557 | 5,743,500 | 557 |
| 2021-10-26 | 556.4 | 559.8 | 551.3 | 557.2 | 7,175,100 | 557.20 |
| 2021-10-25 | 552.6 | 558.2 | 550.7 | 550.7 | 8,040,800 | 550.70 |
| 2021-10-22 | 556.4 | 557.7 | 552.2 | 554 | 8,668,400 | 554 |
| 2021-10-21 | 570.6 | 571.5 | 562.6 | 563.6 | 7,794,800 | 563.60 |
| 2021-10-20 | 561.2 | 578.7 | 560.8 | 570.3 | 17,435,900 | 570.30 |
| 2021-10-19 | 560 | 563.6 | 551.3 | 556.7 | 7,931,500 | 556.70 |
| 2021-10-18 | 557.2 | 560.5 | 554.6 | 560.3 | 8,906,400 | 560.30 |
| 2021-10-15 | 548.6 | 557.6 | 547 | 557.4 | 10,514,300 | 557.40 |
| 2021-10-14 | 545 | 547.4 | 541.1 | 541.7 | 10,191,700 | 541.70 |
| 2021-10-13 | 552.9 | 555.7 | 549.4 | 551.7 | 6,441,200 | 551.70 |
| 2021-10-12 | 557 | 560 | 554.2 | 555.3 | 7,337,000 | 555.30 |
| 2021-10-11 | 546.3 | 557.7 | 546.1 | 557 | 9,176,200 | 557 |
| 2021-10-08 | 551.6 | 553.8 | 545.3 | 545.3 | 8,318,800 | 545.30 |
| 2021-10-07 | 551.1 | 554.7 | 544.3 | 548.1 | 9,309,600 | 548.10 |
| 2021-10-06 | 549.1 | 557.8 | 543.7 | 551.3 | 9,181,300 | 551.30 |
| 2021-10-05 | 539.5 | 547.3 | 538.3 | 542.9 | 10,730,600 | 542.90 |
| 2021-10-04 | 549.8 | 552.7 | 540.6 | 542.1 | 11,710,700 | 542.10 |
| 2021-10-01 | 543.6 | 555.7 | 541.6 | 543.7 | 13,634,000 | 543.70 |
| 2021-09-30 | 563 | 566 | 553.6 | 553.6 | 15,131,400 | 553.60 |
| 2021-09-29 | 572.4 | 573.3 | 562.4 | 565.9 | 14,995,500 | 565.90 |
| 2021-09-28 | 580 | 583.5 | 577 | 583.5 | 16,282,400 | 583.50 |
| 2021-09-27 | 575.4 | 577.9 | 573 | 577.8 | 10,979,800 | 577.80 |
| 2021-09-24 | 569.9 | 570.9 | 565 | 570.9 | 13,334,700 | 570.90 |
| 2021-09-22 | 551.2 | 554.8 | 549.1 | 552.1 | 8,797,900 | 552.10 |
| 2021-09-21 | 548.8 | 553.1 | 547.6 | 551.1 | 16,775,600 | 551.10 |
| 2021-09-17 | 569.6 | 570.4 | 565.8 | 568.8 | 19,060,300 | 568.80 |
| 2021-09-16 | 574.5 | 575.7 | 563.3 | 566.8 | 10,969,000 | 566.80 |
| 2021-09-15 | 581.6 | 581.8 | 570.1 | 570.3 | 16,778,300 | 570.30 |
| 2021-09-14 | 580 | 586 | 579 | 585.7 | 17,362,700 | 585.70 |
| 2021-09-13 | 573 | 578 | 571.3 | 576.1 | 9,803,800 | 576.10 |
| 2021-09-10 | 566.5 | 578 | 566.5 | 578 | 14,233,900 | 578 |
| 2021-09-09 | 569.5 | 573.4 | 569.1 | 571.3 | 10,631,800 | 571.30 |
| 2021-09-08 | 576.8 | 579.8 | 572.1 | 577.8 | 13,133,900 | 577.80 |
| 2021-09-07 | 585.9 | 585.9 | 574.6 | 575.9 | 15,486,400 | 575.90 |
| 2021-09-06 | 572.2 | 580.9 | 572 | 580.9 | 26,739,000 | 580.90 |
| 2021-09-03 | 543.7 | 561.9 | 540.9 | 561.7 | 21,108,600 | 561.70 |
| 2021-09-02 | 543.5 | 546.3 | 538.3 | 539.5 | 7,165,100 | 539.50 |
| 2021-09-01 | 534.8 | 542.9 | 534.1 | 542.8 | 11,110,400 | 542.80 |
| 2021-08-31 | 531.9 | 536 | 528.1 | 533.6 | 13,190,900 | 533.60 |
| 2021-08-30 | 534.6 | 537.5 | 531.5 | 536.9 | 9,560,000 | 536.90 |
| 2021-08-27 | 530.2 | 532.9 | 529.8 | 532 | 6,307,300 | 532 |
| 2021-08-26 | 531.7 | 535.9 | 531.1 | 532.5 | 6,646,700 | 532.50 |
| 2021-08-25 | 533.2 | 539.9 | 531.7 | 531.8 | 7,119,700 | 531.80 |
| 2021-08-24 | 524.2 | 530.9 | 523.4 | 530 | 7,998,400 | 530 |
| 2021-08-23 | 522.9 | 527.3 | 522.1 | 523.2 | 8,879,700 | 523.20 |
| 2021-08-20 | 514.8 | 523.6 | 514 | 519.8 | 12,841,700 | 519.80 |
| 2021-08-19 | 532 | 532.7 | 520.6 | 520.7 | 17,598,900 | 520.70 |
| 2021-08-18 | 538 | 541.3 | 534 | 536.9 | 11,363,600 | 536.90 |
| 2021-08-17 | 542.8 | 548.6 | 540 | 540 | 9,128,300 | 540 |
| 2021-08-16 | 549.8 | 550 | 545.1 | 545.4 | 10,013,000 | 545.40 |
| 2021-08-13 | 555.7 | 558 | 554.2 | 556.4 | 6,769,800 | 556.40 |
| 2021-08-12 | 550.7 | 559 | 549.4 | 558.4 | 13,167,300 | 558.40 |
| 2021-08-11 | 546.8 | 551.4 | 545.4 | 548.6 | 10,235,000 | 548.60 |
| 2021-08-10 | 544 | 549.7 | 541 | 541.2 | 8,779,200 | 541.20 |
| 2021-08-06 | 535.9 | 544.5 | 535.8 | 542.6 | 8,669,300 | 542.60 |
| 2021-08-05 | 530.9 | 535.7 | 530.2 | 534.2 | 6,388,100 | 534.20 |
| 2021-08-04 | 533.6 | 537.5 | 532.1 | 534.7 | 8,322,200 | 534.70 |
| 2021-08-03 | 538 | 538.9 | 530 | 534 | 15,889,500 | 534 |
| 2021-08-02 | 545.2 | 546.3 | 536.7 | 542 | 13,739,900 | 542 |
| 2021-07-30 | 547.3 | 551.9 | 544 | 548.1 | 11,347,500 | 548.10 |
| 2021-07-29 | 551.6 | 552.5 | 546.2 | 548.7 | 10,493,600 | 548.70 |
| 2021-07-28 | 554 | 557.3 | 549.5 | 549.9 | 6,641,100 | 549.90 |
| 2021-07-27 | 550.2 | 556.6 | 550.2 | 555.3 | 6,444,600 | 555.30 |
| 2021-07-26 | 554.8 | 556.8 | 548.2 | 549.6 | 7,625,900 | 549.60 |
| 2021-07-21 | 555 | 557.8 | 541 | 549.5 | 9,364,000 | 549.50 |
| 2021-07-20 | 545 | 560 | 541.8 | 547.4 | 10,730,300 | 547.40 |
| 2021-07-19 | 552.4 | 555.7 | 550.4 | 555 | 7,545,500 | 555 |
| 2021-07-16 | 550.3 | 560.7 | 550 | 554.7 | 10,275,100 | 554.70 |
| 2021-07-15 | 553.7 | 555.9 | 550.2 | 550.7 | 8,069,800 | 550.70 |
| 2021-07-14 | 555 | 559.7 | 555 | 556.3 | 7,828,400 | 556.30 |
| 2021-07-13 | 554.9 | 562.1 | 554.5 | 562.1 | 8,640,600 | 562.10 |
| 2021-07-12 | 552.3 | 556.4 | 549.1 | 552.2 | 9,807,500 | 552.20 |
| 2021-07-09 | 535.6 | 544 | 531.8 | 542.3 | 16,544,000 | 542.30 |
| 2021-07-08 | 549.6 | 551.1 | 544.5 | 544.5 | 14,123,200 | 544.50 |
| 2021-07-07 | 552.5 | 553.9 | 548.6 | 552.3 | 14,972,900 | 552.30 |
| 2021-07-06 | 565.9 | 565.9 | 560 | 560 | 10,196,400 | 560 |
| 2021-07-05 | 565.7 | 567 | 562.4 | 563.4 | 6,382,400 | 563.40 |
| 2021-07-02 | 565 | 569.4 | 563.1 | 567.6 | 9,003,100 | 567.60 |
| 2021-07-01 | 568 | 569.7 | 564.5 | 566.3 | 9,498,800 | 566.30 |
| 2021-06-30 | 571.1 | 574.6 | 567 | 567.8 | 15,905,700 | 567.80 |
| 2021-06-29 | 575 | 577.7 | 572.6 | 576.3 | 11,728,000 | 576.30 |
| 2021-06-28 | 576.1 | 585.5 | 575.4 | 582.8 | 11,401,600 | 582.80 |
| 2021-06-25 | 576.7 | 576.8 | 569.6 | 571.9 | 14,408,500 | 571.90 |
| 2021-06-24 | 571.8 | 576.1 | 568.6 | 574.1 | 9,664,600 | 574.10 |
| 2021-06-23 | 570.7 | 572.9 | 565.9 | 568.3 | 13,087,100 | 568.30 |
| 2021-06-22 | 572.5 | 578.3 | 570.7 | 578 | 15,200,400 | 578 |
| 2021-06-21 | 559.5 | 563.6 | 557 | 558.4 | 14,609,700 | 558.40 |
| 2021-06-18 | 579 | 580 | 570.5 | 571.9 | 19,834,500 | 571.90 |
| 2021-06-17 | 586 | 591.8 | 582.3 | 585.7 | 10,639,500 | 585.70 |
| 2021-06-16 | 583.7 | 586 | 578.6 | 581.6 | 16,267,500 | 581.60 |
| 2021-06-15 | 596.3 | 596.8 | 585.4 | 585.4 | 14,946,500 | 585.40 |
| 2021-06-14 | 592.8 | 596.5 | 589.8 | 596.3 | 8,352,300 | 596.30 |
| 2021-06-11 | 591.3 | 591.4 | 586.2 | 588 | 16,083,800 | 588 |
| 2021-06-10 | 591.1 | 596 | 590.4 | 592 | 11,248,000 | 592 |
| 2021-06-09 | 600 | 601 | 590.4 | 590.4 | 20,124,200 | 590.40 |
| 2021-06-08 | 603.6 | 605.3 | 599.5 | 601.7 | 9,828,500 | 601.70 |
| 2021-06-07 | 607 | 609.6 | 603.5 | 605 | 11,018,700 | 605 |
| 2021-06-04 | 603 | 603.2 | 597.3 | 602.5 | 12,807,500 | 602.50 |
| 2021-06-03 | 609.5 | 609.5 | 601.3 | 602.4 | 12,362,900 | 602.40 |
| 2021-06-02 | 599.9 | 607.6 | 595.3 | 605.6 | 15,351,100 | 605.60 |
| 2021-06-01 | 601.7 | 604 | 594.5 | 596.5 | 11,396,300 | 596.50 |
| 2021-05-31 | 605.8 | 606.3 | 599.6 | 601 | 11,359,700 | 601 |
| 2021-05-28 | 611 | 612.9 | 601.4 | 605.5 | 20,620,600 | 605.50 |
| 2021-05-27 | 601.7 | 609.3 | 592.2 | 609.3 | 55,859,100 | 609.30 |
| 2021-05-26 | 611.9 | 614.8 | 601.3 | 603.8 | 20,863,000 | 603.80 |
| 2021-05-25 | 602.8 | 612.9 | 600.8 | 612.8 | 26,761,800 | 612.80 |
| 2021-05-24 | 596.5 | 600.8 | 595.6 | 598.5 | 17,117,600 | 598.50 |
| 2021-05-21 | 592 | 597.5 | 586.2 | 594.7 | 18,472,500 | 594.70 |
| 2021-05-20 | 590 | 601.5 | 588.4 | 594.5 | 21,557,800 | 594.50 |
| 2021-05-19 | 582.7 | 593.6 | 580.1 | 589.4 | 16,636,500 | 589.40 |
| 2021-05-18 | 583.9 | 592.7 | 582 | 589.1 | 20,402,200 | 589.10 |
| 2021-05-17 | 578.9 | 584.2 | 575.7 | 581.6 | 13,410,300 | 581.60 |
| 2021-05-14 | 575.7 | 578.9 | 570.3 | 576.8 | 13,827,000 | 576.80 |
| 2021-05-13 | 563.4 | 580.9 | 561.5 | 572.3 | 19,922,600 | 572.30 |
| 2021-05-12 | 570 | 570.4 | 555.1 | 564.3 | 27,248,500 | 564.30 |
| 2021-05-11 | 572 | 577.2 | 570.4 | 573.6 | 18,327,800 | 573.60 |
| 2021-05-10 | 570 | 580.5 | 569.3 | 580.5 | 21,441,400 | 580.50 |
| 2021-05-07 | 585 | 586.5 | 568.6 | 570.3 | 36,172,300 | 570.30 |
| 2021-05-06 | 591.9 | 592.4 | 583.2 | 588.1 | 23,686,600 | 588.10 |
| 2021-04-30 | 595 | 597.2 | 586.6 | 586.9 | 29,798,800 | 586.90 |
| 2021-04-28 | 595 | 600 | 584 | 591.9 | 45,928,100 | 591.90 |
| 2021-04-27 | 570.3 | 584 | 568 | 582.9 | 18,171,000 | 582.90 |
| 2021-04-26 | 573.9 | 575.1 | 570.4 | 571.2 | 11,710,700 | 571.20 |
| 2021-04-23 | 571.8 | 576.5 | 568 | 574.5 | 13,136,500 | 574.50 |
| 2021-04-22 | 567.8 | 571.3 | 562.5 | 571.1 | 13,974,700 | 571.10 |
| 2021-04-21 | 567.1 | 569.7 | 562.2 | 564.6 | 16,129,700 | 564.60 |
| 2021-04-20 | 576 | 577.9 | 571.4 | 576.5 | 15,719,600 | 576.50 |
| 2021-04-19 | 578.6 | 579.1 | 570.4 | 574.7 | 15,529,200 | 574.70 |
| 2021-04-16 | 582 | 585.5 | 578.8 | 582 | 11,956,200 | 582 |
| 2021-04-15 | 577.1 | 584.6 | 574 | 582.5 | 17,797,200 | 582.50 |
| 2021-04-14 | 576.6 | 578 | 566.3 | 571 | 24,479,000 | 571 |
| 2021-04-13 | 584.1 | 587.2 | 581.7 | 585.3 | 17,750,600 | 585.30 |
| 2021-04-12 | 591 | 592 | 579 | 580 | 17,594,000 | 580 |
| 2021-04-09 | 583 | 592.8 | 580.2 | 585 | 19,497,900 | 585 |
| 2021-04-08 | 586.4 | 586.5 | 572.5 | 576.8 | 25,229,600 | 576.80 |
| 2021-04-07 | 590.8 | 596 | 581.2 | 584.6 | 25,950,600 | 584.60 |
| 2021-04-06 | 599.6 | 599.9 | 583.5 | 596 | 31,450,100 | 596 |
| 2021-04-05 | 572 | 596.8 | 570.4 | 596.8 | 39,973,200 | 596.80 |
| 2021-04-02 | 586 | 587.5 | 565.6 | 572.2 | 36,908,700 | 572.20 |
| 2021-04-01 | 584 | 591.9 | 574 | 582.7 | 38,945,300 | 582.70 |
| 2021-03-31 | 609 | 609.5 | 581.2 | 581.4 | 57,327,900 | 581.40 |
| 2021-03-30 | 603 | 604.8 | 578.6 | 599 | 90,906,700 | 599 |
| 2021-03-29 | 650 | 650.5 | 597.7 | 603 | 148,871,100 | 603 |
| 2021-03-26 | 716.2 | 721 | 712.1 | 720.7 | 17,946,600 | 720.70 |
| 2021-03-25 | 692 | 708.8 | 688.4 | 708.6 | 15,102,500 | 708.60 |
| 2021-03-24 | 703.3 | 707.9 | 676.7 | 687 | 19,085,600 | 687 |
| 2021-03-23 | 705.7 | 717.5 | 700.2 | 703.5 | 18,767,300 | 703.50 |
| 2021-03-22 | 703 | 706.5 | 696.2 | 700.9 | 16,627,200 | 700.90 |
| 2021-03-19 | 686.3 | 704.8 | 684.5 | 698.3 | 28,856,600 | 698.30 |
| 2021-03-18 | 670 | 689.5 | 667.5 | 689.5 | 27,353,900 | 689.50 |
| 2021-03-17 | 667.4 | 669.6 | 662.6 | 662.8 | 13,143,200 | 662.80 |
| 2021-03-16 | 672.6 | 674.2 | 666.8 | 671.9 | 13,495,600 | 671.90 |
| 2021-03-15 | 676.3 | 678.4 | 667 | 674.3 | 13,029,900 | 674.30 |
| 2021-03-12 | 666.8 | 672 | 662.3 | 670.7 | 12,049,300 | 670.70 |
| 2021-03-11 | 680 | 680.8 | 666.1 | 667.7 | 16,288,800 | 667.70 |
| 2021-03-10 | 670.5 | 679 | 668 | 679 | 17,098,900 | 679 |
| 2021-03-09 | 670 | 676.3 | 665 | 671.3 | 17,080,900 | 671.30 |
| 2021-03-08 | 653 | 679.5 | 652.5 | 663.4 | 28,537,500 | 663.40 |
| 2021-03-05 | 645 | 646.8 | 634.8 | 643 | 12,173,400 | 643 |
| 2021-03-04 | 639 | 647.1 | 634 | 639.6 | 13,058,000 | 639.60 |
| 2021-03-03 | 632 | 639 | 629.9 | 639 | 10,597,800 | 639 |
| 2021-03-02 | 638.9 | 642.1 | 623.4 | 628.7 | 11,913,800 | 628.70 |
| 2021-03-01 | 622.2 | 635.7 | 621.5 | 630.4 | 10,660,400 | 630.40 |
| 2021-02-26 | 624 | 627 | 616.8 | 618.8 | 15,480,100 | 618.80 |
| 2021-02-25 | 640 | 640.5 | 630 | 631.7 | 11,123,800 | 631.70 |
| 2021-02-24 | 630.4 | 637.2 | 624 | 628.5 | 10,545,700 | 628.50 |
| 2021-02-22 | 631.5 | 636 | 626.7 | 632.1 | 11,633,700 | 632.10 |
| 2021-02-19 | 627 | 631.5 | 615.3 | 619.2 | 14,042,600 | 619.20 |
| 2021-02-18 | 646.5 | 648 | 630.4 | 630.4 | 17,363,700 | 630.40 |
| 2021-02-17 | 650 | 653.1 | 646.1 | 651.2 | 12,800,900 | 651.20 |
| 2021-02-16 | 649.7 | 657.9 | 646 | 648.4 | 13,727,300 | 648.40 |
| 2021-02-15 | 650.2 | 662.2 | 645.6 | 647.9 | 16,744,400 | 647.90 |
| 2021-02-12 | 640 | 648 | 632.8 | 643.6 | 18,173,200 | 643.60 |
| 2021-02-10 | 626.1 | 635 | 623.2 | 632.6 | 17,508,900 | 632.60 |
| 2021-02-09 | 612.7 | 627.5 | 612.5 | 626.3 | 23,952,300 | 626.30 |
| 2021-02-08 | 595 | 605 | 594.1 | 602.7 | 16,065,100 | 602.70 |
| 2021-02-05 | 594.5 | 597.4 | 588.7 | 591 | 16,799,400 | 591 |
| 2021-02-04 | 585 | 600 | 581 | 585.8 | 29,583,100 | 585.80 |
| 2021-02-03 | 555.3 | 563.6 | 550.4 | 562.8 | 15,518,800 | 562.80 |
| 2021-02-02 | 549 | 550 | 540.4 | 545.4 | 11,643,200 | 545.40 |
| 2021-02-01 | 547.2 | 556.6 | 545 | 549.1 | 10,229,000 | 549.10 |
| 2021-01-29 | 553 | 557.7 | 545.8 | 551.7 | 16,390,500 | 551.70 |
| 2021-01-28 | 537.6 | 550.1 | 535.2 | 544.6 | 56,558,400 | 544.60 |
| 2021-01-27 | 562.2 | 565.4 | 549.2 | 554.2 | 18,224,100 | 554.20 |
| 2021-01-26 | 561.2 | 565 | 553.6 | 555.3 | 13,251,500 | 555.30 |
| 2021-01-25 | 567.3 | 569.7 | 562.8 | 563 | 7,090,700 | 563 |
| 2021-01-22 | 565 | 567.6 | 560.9 | 562.6 | 10,603,500 | 562.60 |
| 2021-01-21 | 571.5 | 574.2 | 566.6 | 570.2 | 11,789,600 | 570.20 |
| 2021-01-20 | 575 | 577.3 | 562.5 | 568 | 13,483,000 | 568 |
| 2021-01-19 | 575.2 | 585 | 573 | 577.8 | 9,277,300 | 577.80 |
| 2021-01-18 | 583.9 | 585 | 578.1 | 579.8 | 7,577,400 | 579.80 |
| 2021-01-15 | 591.4 | 593 | 585.2 | 590.4 | 10,922,200 | 590.40 |
| 2021-01-14 | 582.7 | 598 | 581.3 | 590.1 | 16,164,900 | 590.10 |
| 2021-01-13 | 579.3 | 587 | 571.8 | 581.9 | 13,937,700 | 581.90 |
| 2021-01-12 | 598 | 598.6 | 580.6 | 581.2 | 20,770,900 | 581.20 |
| 2021-01-08 | 586.4 | 599 | 585.2 | 598.9 | 18,846,800 | 598.90 |
| 2021-01-07 | 584.9 | 589.4 | 578.9 | 584.2 | 18,127,400 | 584.20 |
| 2021-01-06 | 558 | 575.9 | 557.2 | 571.7 | 19,288,500 | 571.70 |
| 2021-01-05 | 546.2 | 561.1 | 543.4 | 560 | 19,576,900 | 560 |
| 2021-01-04 | 544.9 | 546 | 534.6 | 539.7 | 7,964,000 | 539.70 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
