8725 MS&ADインシュアランスグループホールディングス(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 | 3,563 | 3,565 | 3,537 | 3,549 | 648,100 | 1,183 |
| 2021-12-29 | 3,600 | 3,612 | 3,557 | 3,569 | 647,800 | 1,189.67 |
| 2021-12-28 | 3,575 | 3,600 | 3,556 | 3,597 | 765,200 | 1,199 |
| 2021-12-27 | 3,545 | 3,552 | 3,530 | 3,540 | 517,000 | 1,180 |
| 2021-12-24 | 3,589 | 3,591 | 3,511 | 3,532 | 885,000 | 1,177.33 |
| 2021-12-23 | 3,550 | 3,560 | 3,526 | 3,560 | 933,400 | 1,186.67 |
| 2021-12-22 | 3,553 | 3,557 | 3,523 | 3,535 | 782,900 | 1,178.33 |
| 2021-12-21 | 3,550 | 3,569 | 3,540 | 3,541 | 1,454,200 | 1,180.33 |
| 2021-12-20 | 3,496 | 3,518 | 3,489 | 3,500 | 1,019,100 | 1,166.67 |
| 2021-12-17 | 3,545 | 3,566 | 3,525 | 3,538 | 2,270,000 | 1,179.33 |
| 2021-12-16 | 3,519 | 3,564 | 3,509 | 3,555 | 1,263,800 | 1,185 |
| 2021-12-15 | 3,456 | 3,490 | 3,456 | 3,469 | 1,258,600 | 1,156.33 |
| 2021-12-14 | 3,475 | 3,488 | 3,454 | 3,462 | 1,257,500 | 1,154 |
| 2021-12-13 | 3,430 | 3,469 | 3,424 | 3,430 | 1,004,300 | 1,143.33 |
| 2021-12-10 | 3,429 | 3,436 | 3,379 | 3,383 | 1,261,100 | 1,127.67 |
| 2021-12-09 | 3,387 | 3,411 | 3,381 | 3,399 | 1,205,200 | 1,133 |
| 2021-12-08 | 3,463 | 3,484 | 3,435 | 3,453 | 1,278,100 | 1,151 |
| 2021-12-07 | 3,380 | 3,420 | 3,358 | 3,417 | 2,020,900 | 1,139 |
| 2021-12-06 | 3,460 | 3,462 | 3,376 | 3,398 | 1,561,800 | 1,132.67 |
| 2021-12-03 | 3,425 | 3,465 | 3,410 | 3,464 | 1,413,900 | 1,154.67 |
| 2021-12-02 | 3,326 | 3,396 | 3,312 | 3,384 | 1,384,900 | 1,128 |
| 2021-12-01 | 3,302 | 3,366 | 3,294 | 3,360 | 1,551,900 | 1,120 |
| 2021-11-30 | 3,348 | 3,376 | 3,310 | 3,316 | 3,950,800 | 1,105.33 |
| 2021-11-29 | 3,335 | 3,348 | 3,302 | 3,325 | 1,728,800 | 1,108.33 |
| 2021-11-26 | 3,419 | 3,435 | 3,365 | 3,378 | 2,277,500 | 1,126 |
| 2021-11-25 | 3,456 | 3,462 | 3,412 | 3,448 | 2,286,100 | 1,149.33 |
| 2021-11-24 | 3,550 | 3,564 | 3,455 | 3,460 | 2,713,100 | 1,153.33 |
| 2021-11-22 | 3,546 | 3,565 | 3,471 | 3,549 | 2,111,700 | 1,183 |
| 2021-11-19 | 3,665 | 3,700 | 3,512 | 3,547 | 2,196,500 | 1,182.33 |
| 2021-11-18 | 3,669 | 3,678 | 3,633 | 3,665 | 1,019,300 | 1,221.67 |
| 2021-11-17 | 3,680 | 3,691 | 3,663 | 3,668 | 870,000 | 1,222.67 |
| 2021-11-16 | 3,693 | 3,742 | 3,677 | 3,684 | 1,152,100 | 1,228 |
| 2021-11-15 | 3,720 | 3,729 | 3,670 | 3,675 | 1,066,200 | 1,225 |
| 2021-11-12 | 3,663 | 3,726 | 3,662 | 3,716 | 1,041,000 | 1,238.67 |
| 2021-11-11 | 3,651 | 3,684 | 3,642 | 3,659 | 684,000 | 1,219.67 |
| 2021-11-10 | 3,675 | 3,695 | 3,651 | 3,652 | 667,900 | 1,217.33 |
| 2021-11-09 | 3,708 | 3,722 | 3,671 | 3,674 | 821,200 | 1,224.67 |
| 2021-11-08 | 3,719 | 3,735 | 3,698 | 3,706 | 690,000 | 1,235.33 |
| 2021-11-05 | 3,711 | 3,721 | 3,695 | 3,700 | 733,200 | 1,233.33 |
| 2021-11-04 | 3,741 | 3,741 | 3,683 | 3,732 | 1,965,000 | 1,244 |
| 2021-11-02 | 3,732 | 3,735 | 3,668 | 3,672 | 1,061,500 | 1,224 |
| 2021-11-01 | 3,745 | 3,752 | 3,709 | 3,749 | 859,100 | 1,249.67 |
| 2021-10-29 | 3,657 | 3,698 | 3,656 | 3,686 | 1,030,000 | 1,228.67 |
| 2021-10-28 | 3,706 | 3,712 | 3,645 | 3,675 | 4,783,100 | 1,225 |
| 2021-10-27 | 3,720 | 3,742 | 3,694 | 3,742 | 1,110,300 | 1,247.33 |
| 2021-10-26 | 3,690 | 3,716 | 3,687 | 3,708 | 1,130,100 | 1,236 |
| 2021-10-25 | 3,656 | 3,692 | 3,656 | 3,666 | 1,036,600 | 1,222 |
| 2021-10-22 | 3,653 | 3,700 | 3,651 | 3,688 | 875,100 | 1,229.33 |
| 2021-10-21 | 3,711 | 3,716 | 3,678 | 3,680 | 934,400 | 1,226.67 |
| 2021-10-20 | 3,765 | 3,767 | 3,716 | 3,725 | 835,900 | 1,241.67 |
| 2021-10-19 | 3,763 | 3,773 | 3,715 | 3,728 | 912,500 | 1,242.67 |
| 2021-10-18 | 3,758 | 3,788 | 3,752 | 3,766 | 1,146,600 | 1,255.33 |
| 2021-10-15 | 3,678 | 3,740 | 3,665 | 3,729 | 1,230,000 | 1,243 |
| 2021-10-14 | 3,672 | 3,690 | 3,633 | 3,652 | 1,632,200 | 1,217.33 |
| 2021-10-13 | 3,740 | 3,752 | 3,717 | 3,720 | 1,110,700 | 1,240 |
| 2021-10-12 | 3,797 | 3,800 | 3,746 | 3,771 | 1,050,000 | 1,257 |
| 2021-10-11 | 3,737 | 3,806 | 3,731 | 3,804 | 1,088,900 | 1,268 |
| 2021-10-08 | 3,703 | 3,761 | 3,679 | 3,740 | 1,664,900 | 1,246.67 |
| 2021-10-07 | 3,732 | 3,738 | 3,678 | 3,705 | 1,435,500 | 1,235 |
| 2021-10-06 | 3,695 | 3,761 | 3,672 | 3,720 | 1,430,200 | 1,240 |
| 2021-10-05 | 3,734 | 3,736 | 3,671 | 3,704 | 1,078,500 | 1,234.67 |
| 2021-10-04 | 3,727 | 3,745 | 3,705 | 3,725 | 1,037,300 | 1,241.67 |
| 2021-10-01 | 3,737 | 3,761 | 3,680 | 3,694 | 1,452,800 | 1,231.33 |
| 2021-09-30 | 3,772 | 3,800 | 3,753 | 3,756 | 1,637,500 | 1,252 |
| 2021-09-29 | 3,794 | 3,815 | 3,735 | 3,769 | 1,428,100 | 1,256.33 |
| 2021-09-28 | 3,881 | 3,908 | 3,863 | 3,899 | 1,449,700 | 1,299.67 |
| 2021-09-27 | 3,915 | 3,939 | 3,895 | 3,904 | 1,082,800 | 1,301.33 |
| 2021-09-24 | 3,878 | 3,904 | 3,857 | 3,895 | 1,477,200 | 1,298.33 |
| 2021-09-22 | 3,820 | 3,833 | 3,787 | 3,788 | 1,105,000 | 1,262.67 |
| 2021-09-21 | 3,810 | 3,859 | 3,804 | 3,837 | 1,152,700 | 1,279 |
| 2021-09-17 | 3,892 | 3,899 | 3,873 | 3,876 | 2,260,700 | 1,292 |
| 2021-09-16 | 3,900 | 3,927 | 3,891 | 3,900 | 1,142,300 | 1,300 |
| 2021-09-15 | 3,925 | 3,944 | 3,901 | 3,901 | 1,082,800 | 1,300.33 |
| 2021-09-14 | 3,900 | 3,945 | 3,886 | 3,941 | 1,213,700 | 1,313.67 |
| 2021-09-13 | 3,830 | 3,870 | 3,823 | 3,865 | 945,200 | 1,288.33 |
| 2021-09-10 | 3,767 | 3,827 | 3,767 | 3,827 | 1,387,000 | 1,275.67 |
| 2021-09-09 | 3,780 | 3,818 | 3,766 | 3,766 | 962,800 | 1,255.33 |
| 2021-09-08 | 3,779 | 3,809 | 3,778 | 3,809 | 1,392,500 | 1,269.67 |
| 2021-09-07 | 3,794 | 3,833 | 3,783 | 3,817 | 969,100 | 1,272.33 |
| 2021-09-06 | 3,784 | 3,804 | 3,769 | 3,769 | 802,100 | 1,256.33 |
| 2021-09-03 | 3,707 | 3,794 | 3,703 | 3,759 | 1,343,600 | 1,253 |
| 2021-09-02 | 3,715 | 3,731 | 3,685 | 3,717 | 1,710,400 | 1,239 |
| 2021-09-01 | 3,562 | 3,627 | 3,557 | 3,621 | 1,233,400 | 1,207 |
| 2021-08-31 | 3,525 | 3,572 | 3,489 | 3,555 | 1,718,900 | 1,185 |
| 2021-08-30 | 3,604 | 3,616 | 3,546 | 3,563 | 1,453,700 | 1,187.67 |
| 2021-08-27 | 3,617 | 3,620 | 3,568 | 3,589 | 1,012,200 | 1,196.33 |
| 2021-08-26 | 3,551 | 3,567 | 3,541 | 3,561 | 854,800 | 1,187 |
| 2021-08-25 | 3,541 | 3,581 | 3,539 | 3,546 | 937,300 | 1,182 |
| 2021-08-24 | 3,553 | 3,591 | 3,552 | 3,589 | 844,400 | 1,196.33 |
| 2021-08-23 | 3,543 | 3,567 | 3,536 | 3,545 | 876,500 | 1,181.67 |
| 2021-08-20 | 3,502 | 3,523 | 3,498 | 3,503 | 797,300 | 1,167.67 |
| 2021-08-19 | 3,502 | 3,524 | 3,494 | 3,495 | 1,041,700 | 1,165 |
| 2021-08-18 | 3,501 | 3,517 | 3,487 | 3,502 | 725,000 | 1,167.33 |
| 2021-08-17 | 3,494 | 3,506 | 3,476 | 3,484 | 881,300 | 1,161.33 |
| 2021-08-16 | 3,515 | 3,516 | 3,473 | 3,485 | 784,400 | 1,161.67 |
| 2021-08-13 | 3,538 | 3,554 | 3,526 | 3,536 | 915,000 | 1,178.67 |
| 2021-08-12 | 3,511 | 3,555 | 3,502 | 3,532 | 870,300 | 1,177.33 |
| 2021-08-11 | 3,479 | 3,529 | 3,476 | 3,487 | 1,321,400 | 1,162.33 |
| 2021-08-10 | 3,500 | 3,505 | 3,450 | 3,464 | 1,371,100 | 1,154.67 |
| 2021-08-06 | 3,435 | 3,448 | 3,421 | 3,434 | 1,186,800 | 1,144.67 |
| 2021-08-05 | 3,377 | 3,438 | 3,375 | 3,435 | 856,100 | 1,145 |
| 2021-08-04 | 3,400 | 3,425 | 3,393 | 3,397 | 848,100 | 1,132.33 |
| 2021-08-03 | 3,437 | 3,453 | 3,402 | 3,420 | 953,200 | 1,140 |
| 2021-08-02 | 3,406 | 3,470 | 3,397 | 3,458 | 1,009,200 | 1,152.67 |
| 2021-07-30 | 3,404 | 3,408 | 3,377 | 3,380 | 1,122,000 | 1,126.67 |
| 2021-07-29 | 3,410 | 3,429 | 3,395 | 3,405 | 705,500 | 1,135 |
| 2021-07-28 | 3,421 | 3,437 | 3,397 | 3,412 | 730,200 | 1,137.33 |
| 2021-07-27 | 3,416 | 3,430 | 3,404 | 3,421 | 1,087,700 | 1,140.33 |
| 2021-07-26 | 3,373 | 3,384 | 3,364 | 3,372 | 775,500 | 1,124 |
| 2021-07-21 | 3,374 | 3,378 | 3,312 | 3,331 | 1,284,400 | 1,110.33 |
| 2021-07-20 | 3,280 | 3,309 | 3,279 | 3,306 | 868,700 | 1,102 |
| 2021-07-19 | 3,339 | 3,376 | 3,332 | 3,349 | 933,900 | 1,116.33 |
| 2021-07-16 | 3,373 | 3,377 | 3,347 | 3,356 | 766,100 | 1,118.67 |
| 2021-07-15 | 3,392 | 3,396 | 3,354 | 3,364 | 856,000 | 1,121.33 |
| 2021-07-14 | 3,370 | 3,398 | 3,365 | 3,386 | 1,253,800 | 1,128.67 |
| 2021-07-13 | 3,366 | 3,379 | 3,355 | 3,370 | 954,800 | 1,123.33 |
| 2021-07-12 | 3,346 | 3,346 | 3,301 | 3,309 | 1,183,800 | 1,103 |
| 2021-07-09 | 3,233 | 3,259 | 3,217 | 3,249 | 1,863,300 | 1,083 |
| 2021-07-08 | 3,309 | 3,314 | 3,279 | 3,279 | 1,169,200 | 1,093 |
| 2021-07-07 | 3,299 | 3,309 | 3,283 | 3,286 | 1,233,700 | 1,095.33 |
| 2021-07-06 | 3,330 | 3,358 | 3,301 | 3,347 | 817,700 | 1,115.67 |
| 2021-07-05 | 3,283 | 3,312 | 3,282 | 3,308 | 691,700 | 1,102.67 |
| 2021-07-02 | 3,289 | 3,336 | 3,289 | 3,320 | 1,122,300 | 1,106.67 |
| 2021-07-01 | 3,257 | 3,299 | 3,257 | 3,279 | 1,878,900 | 1,093 |
| 2021-06-30 | 3,220 | 3,226 | 3,188 | 3,208 | 1,346,000 | 1,069.33 |
| 2021-06-29 | 3,195 | 3,206 | 3,178 | 3,193 | 1,071,800 | 1,064.33 |
| 2021-06-28 | 3,272 | 3,273 | 3,231 | 3,242 | 733,500 | 1,080.67 |
| 2021-06-25 | 3,224 | 3,243 | 3,211 | 3,236 | 974,400 | 1,078.67 |
| 2021-06-24 | 3,182 | 3,215 | 3,178 | 3,204 | 863,300 | 1,068 |
| 2021-06-23 | 3,212 | 3,224 | 3,193 | 3,196 | 1,361,500 | 1,065.33 |
| 2021-06-22 | 3,235 | 3,244 | 3,209 | 3,238 | 1,404,000 | 1,079.33 |
| 2021-06-21 | 3,147 | 3,172 | 3,122 | 3,141 | 1,650,200 | 1,047 |
| 2021-06-18 | 3,249 | 3,253 | 3,201 | 3,207 | 2,871,900 | 1,069 |
| 2021-06-17 | 3,325 | 3,348 | 3,302 | 3,305 | 1,400,500 | 1,101.67 |
| 2021-06-16 | 3,354 | 3,360 | 3,324 | 3,324 | 1,018,800 | 1,108 |
| 2021-06-15 | 3,310 | 3,361 | 3,309 | 3,334 | 994,400 | 1,111.33 |
| 2021-06-14 | 3,352 | 3,356 | 3,313 | 3,318 | 880,900 | 1,106 |
| 2021-06-11 | 3,353 | 3,353 | 3,293 | 3,333 | 1,879,900 | 1,111 |
| 2021-06-10 | 3,379 | 3,381 | 3,355 | 3,365 | 1,247,100 | 1,121.67 |
| 2021-06-09 | 3,434 | 3,439 | 3,373 | 3,380 | 1,136,000 | 1,126.67 |
| 2021-06-08 | 3,414 | 3,488 | 3,413 | 3,453 | 1,513,400 | 1,151 |
| 2021-06-07 | 3,425 | 3,432 | 3,402 | 3,424 | 873,600 | 1,141.33 |
| 2021-06-04 | 3,397 | 3,417 | 3,372 | 3,405 | 948,100 | 1,135 |
| 2021-06-03 | 3,342 | 3,403 | 3,339 | 3,384 | 948,700 | 1,128 |
| 2021-06-02 | 3,354 | 3,359 | 3,320 | 3,334 | 1,362,300 | 1,111.33 |
| 2021-06-01 | 3,344 | 3,368 | 3,336 | 3,354 | 917,600 | 1,118 |
| 2021-05-31 | 3,363 | 3,372 | 3,328 | 3,343 | 1,117,000 | 1,114.33 |
| 2021-05-28 | 3,326 | 3,378 | 3,309 | 3,377 | 1,731,400 | 1,125.67 |
| 2021-05-27 | 3,303 | 3,330 | 3,200 | 3,284 | 4,745,200 | 1,094.67 |
| 2021-05-26 | 3,300 | 3,343 | 3,298 | 3,321 | 2,007,400 | 1,107 |
| 2021-05-25 | 3,329 | 3,362 | 3,310 | 3,339 | 2,071,400 | 1,113 |
| 2021-05-24 | 3,342 | 3,346 | 3,302 | 3,323 | 2,174,300 | 1,107.67 |
| 2021-05-21 | 3,323 | 3,372 | 3,293 | 3,342 | 2,258,800 | 1,114 |
| 2021-05-20 | 3,391 | 3,393 | 3,269 | 3,328 | 3,019,700 | 1,109.33 |
| 2021-05-19 | 3,324 | 3,382 | 3,313 | 3,380 | 1,394,200 | 1,126.67 |
| 2021-05-18 | 3,341 | 3,390 | 3,339 | 3,369 | 1,437,400 | 1,123 |
| 2021-05-17 | 3,313 | 3,339 | 3,292 | 3,322 | 1,161,100 | 1,107.33 |
| 2021-05-14 | 3,266 | 3,340 | 3,263 | 3,335 | 1,359,900 | 1,111.67 |
| 2021-05-13 | 3,232 | 3,266 | 3,227 | 3,234 | 1,026,600 | 1,078 |
| 2021-05-12 | 3,240 | 3,276 | 3,208 | 3,240 | 1,269,700 | 1,080 |
| 2021-05-11 | 3,273 | 3,282 | 3,238 | 3,243 | 1,032,400 | 1,081 |
| 2021-05-10 | 3,253 | 3,296 | 3,250 | 3,296 | 932,400 | 1,098.67 |
| 2021-05-07 | 3,215 | 3,253 | 3,195 | 3,253 | 1,263,200 | 1,084.33 |
| 2021-05-06 | 3,195 | 3,199 | 3,153 | 3,181 | 1,756,300 | 1,060.33 |
| 2021-04-30 | 3,134 | 3,147 | 3,093 | 3,095 | 1,425,400 | 1,031.67 |
| 2021-04-28 | 3,122 | 3,150 | 3,109 | 3,138 | 1,055,400 | 1,046 |
| 2021-04-27 | 3,111 | 3,123 | 3,095 | 3,116 | 1,188,600 | 1,038.67 |
| 2021-04-26 | 3,151 | 3,154 | 3,119 | 3,135 | 861,200 | 1,045 |
| 2021-04-23 | 3,140 | 3,158 | 3,123 | 3,146 | 767,400 | 1,048.67 |
| 2021-04-22 | 3,133 | 3,159 | 3,121 | 3,159 | 764,200 | 1,053 |
| 2021-04-21 | 3,120 | 3,137 | 3,102 | 3,129 | 1,127,600 | 1,043 |
| 2021-04-20 | 3,188 | 3,191 | 3,153 | 3,158 | 964,300 | 1,052.67 |
| 2021-04-19 | 3,237 | 3,237 | 3,194 | 3,202 | 686,200 | 1,067.33 |
| 2021-04-16 | 3,190 | 3,239 | 3,178 | 3,239 | 1,407,700 | 1,079.67 |
| 2021-04-15 | 3,192 | 3,197 | 3,172 | 3,180 | 693,300 | 1,060 |
| 2021-04-14 | 3,196 | 3,198 | 3,152 | 3,169 | 1,385,500 | 1,056.33 |
| 2021-04-13 | 3,245 | 3,255 | 3,218 | 3,231 | 728,700 | 1,077 |
| 2021-04-12 | 3,193 | 3,227 | 3,193 | 3,219 | 792,000 | 1,073 |
| 2021-04-09 | 3,190 | 3,207 | 3,173 | 3,185 | 958,900 | 1,061.67 |
| 2021-04-08 | 3,253 | 3,254 | 3,174 | 3,184 | 1,089,100 | 1,061.33 |
| 2021-04-07 | 3,216 | 3,229 | 3,197 | 3,224 | 1,189,600 | 1,074.67 |
| 2021-04-06 | 3,248 | 3,252 | 3,186 | 3,207 | 1,031,600 | 1,069 |
| 2021-04-05 | 3,219 | 3,234 | 3,193 | 3,231 | 724,600 | 1,077 |
| 2021-04-02 | 3,248 | 3,271 | 3,197 | 3,209 | 891,800 | 1,069.67 |
| 2021-04-01 | 3,280 | 3,303 | 3,226 | 3,236 | 1,594,700 | 1,078.67 |
| 2021-03-31 | 3,293 | 3,300 | 3,247 | 3,249 | 1,713,600 | 1,083 |
| 2021-03-30 | 3,319 | 3,329 | 3,259 | 3,320 | 1,712,200 | 1,106.67 |
| 2021-03-29 | 3,420 | 3,428 | 3,323 | 3,381 | 2,095,100 | 1,127 |
| 2021-03-26 | 3,405 | 3,436 | 3,378 | 3,403 | 1,448,900 | 1,134.33 |
| 2021-03-25 | 3,342 | 3,385 | 3,337 | 3,363 | 1,187,400 | 1,121 |
| 2021-03-24 | 3,372 | 3,389 | 3,297 | 3,319 | 1,794,300 | 1,106.33 |
| 2021-03-23 | 3,422 | 3,459 | 3,410 | 3,414 | 2,210,900 | 1,138 |
| 2021-03-22 | 3,396 | 3,457 | 3,376 | 3,437 | 2,937,200 | 1,145.67 |
| 2021-03-19 | 3,364 | 3,454 | 3,360 | 3,385 | 5,428,100 | 1,128.33 |
| 2021-03-18 | 3,303 | 3,387 | 3,303 | 3,377 | 2,414,200 | 1,125.67 |
| 2021-03-17 | 3,201 | 3,292 | 3,201 | 3,290 | 2,901,000 | 1,096.67 |
| 2021-03-16 | 3,193 | 3,240 | 3,193 | 3,223 | 2,213,400 | 1,074.33 |
| 2021-03-15 | 3,186 | 3,228 | 3,185 | 3,218 | 2,153,900 | 1,072.67 |
| 2021-03-12 | 3,130 | 3,193 | 3,128 | 3,159 | 2,523,400 | 1,053 |
| 2021-03-11 | 3,142 | 3,185 | 3,123 | 3,170 | 2,622,400 | 1,056.67 |
| 2021-03-10 | 3,195 | 3,226 | 3,185 | 3,206 | 1,862,100 | 1,068.67 |
| 2021-03-09 | 3,220 | 3,225 | 3,181 | 3,200 | 2,092,100 | 1,066.67 |
| 2021-03-08 | 3,137 | 3,170 | 3,121 | 3,157 | 1,874,800 | 1,052.33 |
| 2021-03-05 | 3,077 | 3,090 | 3,061 | 3,087 | 1,822,300 | 1,029 |
| 2021-03-04 | 3,080 | 3,104 | 3,052 | 3,079 | 1,477,700 | 1,026.33 |
| 2021-03-03 | 3,074 | 3,118 | 3,061 | 3,108 | 1,612,300 | 1,036 |
| 2021-03-02 | 3,078 | 3,084 | 3,042 | 3,067 | 1,663,800 | 1,022.33 |
| 2021-03-01 | 3,029 | 3,070 | 3,025 | 3,070 | 1,613,100 | 1,023.33 |
| 2021-02-26 | 3,080 | 3,082 | 3,000 | 3,000 | 2,531,100 | 1,000 |
| 2021-02-25 | 3,110 | 3,123 | 3,084 | 3,105 | 2,109,700 | 1,035 |
| 2021-02-24 | 3,154 | 3,156 | 3,100 | 3,106 | 1,726,100 | 1,035.33 |
| 2021-02-22 | 3,149 | 3,169 | 3,133 | 3,133 | 1,249,600 | 1,044.33 |
| 2021-02-19 | 3,117 | 3,129 | 3,097 | 3,105 | 1,333,300 | 1,035 |
| 2021-02-18 | 3,165 | 3,176 | 3,113 | 3,117 | 1,611,000 | 1,039 |
| 2021-02-17 | 3,188 | 3,203 | 3,156 | 3,166 | 1,352,300 | 1,055.33 |
| 2021-02-16 | 3,203 | 3,210 | 3,168 | 3,179 | 1,699,500 | 1,059.67 |
| 2021-02-15 | 3,229 | 3,234 | 3,173 | 3,199 | 1,754,300 | 1,066.33 |
| 2021-02-12 | 3,252 | 3,276 | 3,225 | 3,227 | 2,158,500 | 1,075.67 |
| 2021-02-10 | 3,218 | 3,265 | 3,214 | 3,250 | 1,515,200 | 1,083.33 |
| 2021-02-09 | 3,220 | 3,236 | 3,199 | 3,219 | 1,643,000 | 1,073 |
| 2021-02-08 | 3,152 | 3,204 | 3,146 | 3,200 | 1,723,700 | 1,066.67 |
| 2021-02-05 | 3,149 | 3,161 | 3,130 | 3,138 | 2,229,500 | 1,046 |
| 2021-02-04 | 3,099 | 3,129 | 3,093 | 3,104 | 1,432,100 | 1,034.67 |
| 2021-02-03 | 3,049 | 3,078 | 3,044 | 3,072 | 1,584,100 | 1,024 |
| 2021-02-02 | 3,023 | 3,027 | 3,002 | 3,026 | 1,530,400 | 1,008.67 |
| 2021-02-01 | 3,022 | 3,054 | 3,015 | 3,015 | 1,376,900 | 1,005 |
| 2021-01-29 | 3,055 | 3,070 | 2,998 | 3,004 | 2,089,000 | 1,001.33 |
| 2021-01-28 | 2,991 | 3,076 | 2,991 | 3,038 | 5,461,200 | 1,012.67 |
| 2021-01-27 | 3,080 | 3,113 | 3,080 | 3,105 | 1,603,700 | 1,035 |
| 2021-01-26 | 3,111 | 3,127 | 3,095 | 3,107 | 1,174,100 | 1,035.67 |
| 2021-01-25 | 3,132 | 3,155 | 3,103 | 3,112 | 1,171,100 | 1,037.33 |
| 2021-01-22 | 3,181 | 3,181 | 3,120 | 3,135 | 1,554,300 | 1,045 |
| 2021-01-21 | 3,200 | 3,232 | 3,195 | 3,212 | 1,163,100 | 1,070.67 |
| 2021-01-20 | 3,243 | 3,252 | 3,186 | 3,210 | 1,238,200 | 1,070 |
| 2021-01-19 | 3,245 | 3,286 | 3,240 | 3,256 | 1,021,900 | 1,085.33 |
| 2021-01-18 | 3,266 | 3,266 | 3,228 | 3,247 | 1,019,500 | 1,082.33 |
| 2021-01-15 | 3,316 | 3,333 | 3,276 | 3,282 | 1,144,800 | 1,094 |
| 2021-01-14 | 3,253 | 3,333 | 3,252 | 3,316 | 1,198,100 | 1,105.33 |
| 2021-01-13 | 3,230 | 3,282 | 3,200 | 3,274 | 1,261,500 | 1,091.33 |
| 2021-01-12 | 3,306 | 3,309 | 3,254 | 3,265 | 2,353,900 | 1,088.33 |
| 2021-01-08 | 3,267 | 3,326 | 3,260 | 3,326 | 1,635,900 | 1,108.67 |
| 2021-01-07 | 3,227 | 3,333 | 3,196 | 3,272 | 2,219,900 | 1,090.67 |
| 2021-01-06 | 3,079 | 3,168 | 3,068 | 3,157 | 1,097,500 | 1,052.33 |
| 2021-01-05 | 3,089 | 3,114 | 3,080 | 3,092 | 1,071,100 | 1,030.67 |
| 2021-01-04 | 3,113 | 3,120 | 3,073 | 3,076 | 1,221,900 | 1,025.33 |
分割・併合履歴 ： [2024-03-28]1株→3株
