8802 三菱地所(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 | 1,595 | 1,604.5 | 1,587 | 1,594.5 | 2,602,200 | 1,594.50 |
| 2021-12-29 | 1,593.5 | 1,604 | 1,592 | 1,597.5 | 2,014,300 | 1,597.50 |
| 2021-12-28 | 1,587 | 1,595.5 | 1,584.5 | 1,590 | 2,245,900 | 1,590 |
| 2021-12-27 | 1,578.5 | 1,585 | 1,567 | 1,579.5 | 1,728,900 | 1,579.50 |
| 2021-12-24 | 1,590 | 1,594 | 1,576 | 1,578.5 | 1,480,900 | 1,578.50 |
| 2021-12-23 | 1,598 | 1,600 | 1,586 | 1,589 | 1,749,300 | 1,589 |
| 2021-12-22 | 1,597.5 | 1,600 | 1,582 | 1,587 | 1,972,600 | 1,587 |
| 2021-12-21 | 1,578.5 | 1,602.5 | 1,571.5 | 1,591 | 4,243,100 | 1,591 |
| 2021-12-20 | 1,578.5 | 1,588 | 1,561.5 | 1,563 | 4,282,700 | 1,563 |
| 2021-12-17 | 1,586.5 | 1,593.5 | 1,578 | 1,589.5 | 7,824,200 | 1,589.50 |
| 2021-12-16 | 1,582 | 1,592.5 | 1,576 | 1,591.5 | 3,955,400 | 1,591.50 |
| 2021-12-15 | 1,567.5 | 1,575.5 | 1,563.5 | 1,571.5 | 3,137,600 | 1,571.50 |
| 2021-12-14 | 1,563 | 1,577.5 | 1,554 | 1,561 | 4,292,800 | 1,561 |
| 2021-12-13 | 1,584.5 | 1,585 | 1,558.5 | 1,561.5 | 3,905,600 | 1,561.50 |
| 2021-12-10 | 1,570.5 | 1,592.5 | 1,569 | 1,569 | 3,819,900 | 1,569 |
| 2021-12-09 | 1,581.5 | 1,601 | 1,580 | 1,580 | 4,008,800 | 1,580 |
| 2021-12-08 | 1,577.5 | 1,598 | 1,546 | 1,582 | 8,689,200 | 1,582 |
| 2021-12-07 | 1,606 | 1,624.5 | 1,597.5 | 1,617.5 | 5,653,200 | 1,617.50 |
| 2021-12-06 | 1,605 | 1,626 | 1,591 | 1,598 | 3,309,300 | 1,598 |
| 2021-12-03 | 1,586 | 1,609 | 1,578.5 | 1,604.5 | 4,286,400 | 1,604.50 |
| 2021-12-02 | 1,579 | 1,602.5 | 1,565.5 | 1,580 | 4,586,200 | 1,580 |
| 2021-12-01 | 1,571.5 | 1,613 | 1,571 | 1,594.5 | 5,250,100 | 1,594.50 |
| 2021-11-30 | 1,605 | 1,622.5 | 1,564 | 1,565 | 7,909,300 | 1,565 |
| 2021-11-29 | 1,596.5 | 1,615.5 | 1,585.5 | 1,593.5 | 5,226,600 | 1,593.50 |
| 2021-11-26 | 1,639 | 1,644 | 1,612 | 1,619.5 | 3,887,300 | 1,619.50 |
| 2021-11-25 | 1,663.5 | 1,669 | 1,641 | 1,643 | 2,339,500 | 1,643 |
| 2021-11-24 | 1,657.5 | 1,690.5 | 1,644.5 | 1,648 | 3,281,100 | 1,648 |
| 2021-11-22 | 1,640 | 1,660 | 1,634.5 | 1,657.5 | 2,537,400 | 1,657.50 |
| 2021-11-19 | 1,651 | 1,659 | 1,647.5 | 1,654.5 | 3,505,500 | 1,654.50 |
| 2021-11-18 | 1,669.5 | 1,672.5 | 1,652 | 1,659 | 2,506,800 | 1,659 |
| 2021-11-17 | 1,670 | 1,679.5 | 1,666 | 1,670.5 | 3,409,500 | 1,670.50 |
| 2021-11-16 | 1,698 | 1,708 | 1,674 | 1,675 | 2,929,200 | 1,675 |
| 2021-11-15 | 1,721 | 1,722.5 | 1,695 | 1,696 | 3,015,200 | 1,696 |
| 2021-11-12 | 1,688 | 1,740 | 1,679.5 | 1,726.5 | 5,190,400 | 1,726.50 |
| 2021-11-11 | 1,690 | 1,698 | 1,654 | 1,667 | 4,658,600 | 1,667 |
| 2021-11-10 | 1,707.5 | 1,714.5 | 1,690 | 1,690 | 2,858,900 | 1,690 |
| 2021-11-09 | 1,725 | 1,731 | 1,705 | 1,705 | 2,733,400 | 1,705 |
| 2021-11-08 | 1,734.5 | 1,747 | 1,727 | 1,727.5 | 2,099,000 | 1,727.50 |
| 2021-11-05 | 1,735 | 1,740.5 | 1,717.5 | 1,726.5 | 2,290,600 | 1,726.50 |
| 2021-11-04 | 1,744 | 1,747.5 | 1,727 | 1,735 | 2,667,000 | 1,735 |
| 2021-11-02 | 1,742.5 | 1,753 | 1,723.5 | 1,732 | 3,242,800 | 1,732 |
| 2021-11-01 | 1,742.5 | 1,757 | 1,736 | 1,753 | 2,887,900 | 1,753 |
| 2021-10-29 | 1,727.5 | 1,747 | 1,715.5 | 1,728 | 3,501,900 | 1,728 |
| 2021-10-28 | 1,735 | 1,755 | 1,729 | 1,743 | 2,844,100 | 1,743 |
| 2021-10-27 | 1,746.5 | 1,757 | 1,732.5 | 1,740.5 | 1,858,600 | 1,740.50 |
| 2021-10-26 | 1,760.5 | 1,769.5 | 1,742 | 1,746.5 | 2,025,300 | 1,746.50 |
| 2021-10-25 | 1,754 | 1,765.5 | 1,740.5 | 1,745.5 | 1,867,200 | 1,745.50 |
| 2021-10-22 | 1,748 | 1,768 | 1,735.5 | 1,754.5 | 2,259,700 | 1,754.50 |
| 2021-10-21 | 1,779.5 | 1,784 | 1,751 | 1,761 | 2,216,000 | 1,761 |
| 2021-10-20 | 1,761.5 | 1,783 | 1,753.5 | 1,771.5 | 2,838,600 | 1,771.50 |
| 2021-10-19 | 1,777 | 1,787.5 | 1,749 | 1,757 | 1,847,400 | 1,757 |
| 2021-10-18 | 1,770.5 | 1,775 | 1,748 | 1,765.5 | 2,309,500 | 1,765.50 |
| 2021-10-15 | 1,756.5 | 1,774 | 1,748 | 1,770 | 2,635,300 | 1,770 |
| 2021-10-14 | 1,743.5 | 1,748.5 | 1,731 | 1,744.5 | 2,017,500 | 1,744.50 |
| 2021-10-13 | 1,718.5 | 1,743 | 1,718 | 1,740 | 3,595,600 | 1,740 |
| 2021-10-12 | 1,726 | 1,737.5 | 1,702 | 1,706.5 | 3,107,700 | 1,706.50 |
| 2021-10-11 | 1,707.5 | 1,728 | 1,698 | 1,726 | 3,337,800 | 1,726 |
| 2021-10-08 | 1,729.5 | 1,744 | 1,710.5 | 1,715 | 4,401,900 | 1,715 |
| 2021-10-07 | 1,730 | 1,739.5 | 1,703.5 | 1,710 | 3,254,500 | 1,710 |
| 2021-10-06 | 1,755 | 1,764 | 1,698 | 1,726.5 | 4,226,300 | 1,726.50 |
| 2021-10-05 | 1,735 | 1,754 | 1,723.5 | 1,739 | 3,842,900 | 1,739 |
| 2021-10-04 | 1,755 | 1,773.5 | 1,739.5 | 1,755.5 | 3,529,600 | 1,755.50 |
| 2021-10-01 | 1,762 | 1,776 | 1,711.5 | 1,731.5 | 3,787,600 | 1,731.50 |
| 2021-09-30 | 1,776 | 1,788.5 | 1,764.5 | 1,780.5 | 4,295,600 | 1,780.50 |
| 2021-09-29 | 1,767.5 | 1,769.5 | 1,744.5 | 1,769.5 | 3,721,100 | 1,769.50 |
| 2021-09-28 | 1,816 | 1,818 | 1,782.5 | 1,810 | 3,094,800 | 1,810 |
| 2021-09-27 | 1,791 | 1,817.5 | 1,784 | 1,806 | 4,398,500 | 1,806 |
| 2021-09-24 | 1,762 | 1,783 | 1,752.5 | 1,777.5 | 3,908,700 | 1,777.50 |
| 2021-09-22 | 1,739 | 1,760.5 | 1,734.5 | 1,741.5 | 3,271,400 | 1,741.50 |
| 2021-09-21 | 1,746.5 | 1,746.5 | 1,723 | 1,730.5 | 3,952,800 | 1,730.50 |
| 2021-09-17 | 1,791.5 | 1,792.5 | 1,749.5 | 1,761.5 | 11,928,500 | 1,761.50 |
| 2021-09-16 | 1,825.5 | 1,829 | 1,780 | 1,785 | 4,319,100 | 1,785 |
| 2021-09-15 | 1,819.5 | 1,829 | 1,801 | 1,810.5 | 3,992,200 | 1,810.50 |
| 2021-09-14 | 1,830 | 1,833 | 1,816.5 | 1,824 | 3,289,200 | 1,824 |
| 2021-09-13 | 1,821 | 1,825 | 1,800.5 | 1,822 | 3,106,400 | 1,822 |
| 2021-09-10 | 1,823 | 1,841.5 | 1,814 | 1,832.5 | 4,813,700 | 1,832.50 |
| 2021-09-09 | 1,795 | 1,809.5 | 1,792 | 1,809.5 | 3,828,000 | 1,809.50 |
| 2021-09-08 | 1,762 | 1,798.5 | 1,762 | 1,797 | 4,210,400 | 1,797 |
| 2021-09-07 | 1,805 | 1,806 | 1,788.5 | 1,793.5 | 2,772,000 | 1,793.50 |
| 2021-09-06 | 1,792.5 | 1,806 | 1,785.5 | 1,792 | 3,521,700 | 1,792 |
| 2021-09-03 | 1,733 | 1,766 | 1,730.5 | 1,758.5 | 3,987,700 | 1,758.50 |
| 2021-09-02 | 1,727 | 1,739 | 1,720.5 | 1,729 | 2,718,800 | 1,729 |
| 2021-09-01 | 1,717.5 | 1,740 | 1,715.5 | 1,729 | 3,311,900 | 1,729 |
| 2021-08-31 | 1,731.5 | 1,737.5 | 1,709.5 | 1,721 | 3,696,700 | 1,721 |
| 2021-08-30 | 1,731.5 | 1,746 | 1,719 | 1,742 | 3,160,800 | 1,742 |
| 2021-08-27 | 1,705 | 1,716.5 | 1,701 | 1,713 | 1,537,600 | 1,713 |
| 2021-08-26 | 1,707.5 | 1,720 | 1,702 | 1,707 | 1,559,700 | 1,707 |
| 2021-08-25 | 1,707 | 1,717 | 1,700 | 1,701.5 | 2,125,100 | 1,701.50 |
| 2021-08-24 | 1,706.5 | 1,716 | 1,701.5 | 1,706 | 1,828,400 | 1,706 |
| 2021-08-23 | 1,691 | 1,709 | 1,690.5 | 1,700 | 2,723,000 | 1,700 |
| 2021-08-20 | 1,686 | 1,700.5 | 1,678.5 | 1,678.5 | 3,120,900 | 1,678.50 |
| 2021-08-19 | 1,692.5 | 1,701.5 | 1,681 | 1,681.5 | 3,033,600 | 1,681.50 |
| 2021-08-18 | 1,700 | 1,711.5 | 1,692 | 1,700 | 2,586,700 | 1,700 |
| 2021-08-17 | 1,713 | 1,719 | 1,695.5 | 1,705.5 | 2,323,500 | 1,705.50 |
| 2021-08-16 | 1,716.5 | 1,720 | 1,693.5 | 1,707 | 2,824,300 | 1,707 |
| 2021-08-13 | 1,735.5 | 1,744.5 | 1,728.5 | 1,732 | 2,981,400 | 1,732 |
| 2021-08-12 | 1,734 | 1,757 | 1,725 | 1,735.5 | 3,122,600 | 1,735.50 |
| 2021-08-11 | 1,710 | 1,744.5 | 1,708.5 | 1,735.5 | 4,454,700 | 1,735.50 |
| 2021-08-10 | 1,734 | 1,745 | 1,699.5 | 1,702 | 4,352,400 | 1,702 |
| 2021-08-06 | 1,705 | 1,731.5 | 1,705 | 1,722 | 2,635,500 | 1,722 |
| 2021-08-05 | 1,710 | 1,720.5 | 1,705 | 1,713.5 | 1,910,400 | 1,713.50 |
| 2021-08-04 | 1,724.5 | 1,727 | 1,712 | 1,713 | 2,592,200 | 1,713 |
| 2021-08-03 | 1,729 | 1,738.5 | 1,715.5 | 1,724.5 | 1,339,800 | 1,724.50 |
| 2021-08-02 | 1,724 | 1,745.5 | 1,717.5 | 1,736.5 | 2,528,500 | 1,736.50 |
| 2021-07-30 | 1,724.5 | 1,728 | 1,708.5 | 1,712 | 3,636,500 | 1,712 |
| 2021-07-29 | 1,735.5 | 1,742 | 1,718 | 1,729.5 | 3,116,200 | 1,729.50 |
| 2021-07-28 | 1,726 | 1,742 | 1,723.5 | 1,735.5 | 3,103,400 | 1,735.50 |
| 2021-07-27 | 1,747.5 | 1,755.5 | 1,735.5 | 1,737 | 3,186,100 | 1,737 |
| 2021-07-26 | 1,756 | 1,762.5 | 1,714.5 | 1,718.5 | 4,370,300 | 1,718.50 |
| 2021-07-21 | 1,723.5 | 1,742.5 | 1,711 | 1,711 | 2,837,100 | 1,711 |
| 2021-07-20 | 1,692 | 1,714 | 1,691 | 1,700 | 3,702,600 | 1,700 |
| 2021-07-19 | 1,760 | 1,760.5 | 1,739 | 1,742 | 2,893,300 | 1,742 |
| 2021-07-16 | 1,767.5 | 1,784.5 | 1,763 | 1,770 | 2,275,000 | 1,770 |
| 2021-07-15 | 1,787.5 | 1,791.5 | 1,770 | 1,774.5 | 2,341,500 | 1,774.50 |
| 2021-07-14 | 1,766.5 | 1,790.5 | 1,761.5 | 1,784.5 | 2,717,800 | 1,784.50 |
| 2021-07-13 | 1,799.5 | 1,807 | 1,786 | 1,798.5 | 2,490,000 | 1,798.50 |
| 2021-07-12 | 1,780 | 1,793.5 | 1,763.5 | 1,781.5 | 2,977,800 | 1,781.50 |
| 2021-07-09 | 1,737.5 | 1,755.5 | 1,730 | 1,752 | 5,854,800 | 1,752 |
| 2021-07-08 | 1,761 | 1,775.5 | 1,757.5 | 1,757.5 | 3,819,400 | 1,757.50 |
| 2021-07-07 | 1,761 | 1,776 | 1,756 | 1,767 | 3,323,900 | 1,767 |
| 2021-07-06 | 1,802 | 1,804.5 | 1,780.5 | 1,785 | 2,212,600 | 1,785 |
| 2021-07-05 | 1,795.5 | 1,804.5 | 1,793 | 1,800 | 1,821,200 | 1,800 |
| 2021-07-02 | 1,796 | 1,817 | 1,794 | 1,800.5 | 2,547,300 | 1,800.50 |
| 2021-07-01 | 1,793 | 1,800 | 1,778.5 | 1,784.5 | 3,614,600 | 1,784.50 |
| 2021-06-30 | 1,832 | 1,840.5 | 1,796.5 | 1,796.5 | 3,024,600 | 1,796.50 |
| 2021-06-29 | 1,807 | 1,820 | 1,797 | 1,820 | 2,375,900 | 1,820 |
| 2021-06-28 | 1,836.5 | 1,847 | 1,830.5 | 1,835.5 | 2,112,000 | 1,835.50 |
| 2021-06-25 | 1,846 | 1,860 | 1,837 | 1,837 | 3,079,300 | 1,837 |
| 2021-06-24 | 1,856.5 | 1,859 | 1,830.5 | 1,834 | 3,917,600 | 1,834 |
| 2021-06-23 | 1,888 | 1,903.5 | 1,874.5 | 1,874.5 | 2,419,400 | 1,874.50 |
| 2021-06-22 | 1,880 | 1,916.5 | 1,879 | 1,907 | 3,456,000 | 1,907 |
| 2021-06-21 | 1,870 | 1,870 | 1,818 | 1,840 | 4,137,900 | 1,840 |
| 2021-06-18 | 1,926.5 | 1,929 | 1,886 | 1,895.5 | 8,153,300 | 1,895.50 |
| 2021-06-17 | 1,960 | 1,963 | 1,916 | 1,926.5 | 3,523,300 | 1,926.50 |
| 2021-06-16 | 1,933 | 1,954.5 | 1,922.5 | 1,925.5 | 3,801,900 | 1,925.50 |
| 2021-06-15 | 1,931 | 1,956.5 | 1,928.5 | 1,932.5 | 3,891,700 | 1,932.50 |
| 2021-06-14 | 1,922.5 | 1,938.5 | 1,904.5 | 1,911.5 | 3,050,000 | 1,911.50 |
| 2021-06-11 | 1,893.5 | 1,922 | 1,887.5 | 1,910 | 6,163,300 | 1,910 |
| 2021-06-10 | 1,950 | 1,980 | 1,926 | 1,933.5 | 6,599,700 | 1,933.50 |
| 2021-06-09 | 1,877.5 | 1,935 | 1,871.5 | 1,926.5 | 6,891,400 | 1,926.50 |
| 2021-06-08 | 1,840 | 1,859 | 1,836.5 | 1,851.5 | 2,712,500 | 1,851.50 |
| 2021-06-07 | 1,835.5 | 1,842.5 | 1,817 | 1,838 | 2,257,500 | 1,838 |
| 2021-06-04 | 1,843 | 1,844 | 1,822 | 1,838.5 | 2,937,200 | 1,838.50 |
| 2021-06-03 | 1,832.5 | 1,856 | 1,825 | 1,853 | 3,051,300 | 1,853 |
| 2021-06-02 | 1,782 | 1,839.5 | 1,779.5 | 1,835.5 | 3,857,900 | 1,835.50 |
| 2021-06-01 | 1,768 | 1,776 | 1,759 | 1,772 | 2,840,400 | 1,772 |
| 2021-05-31 | 1,794.5 | 1,798.5 | 1,769 | 1,773.5 | 2,846,200 | 1,773.50 |
| 2021-05-28 | 1,823 | 1,844.5 | 1,808.5 | 1,811.5 | 4,595,000 | 1,811.50 |
| 2021-05-27 | 1,795 | 1,817 | 1,791 | 1,812 | 5,175,800 | 1,812 |
| 2021-05-26 | 1,793 | 1,821.5 | 1,793 | 1,811.5 | 3,182,700 | 1,811.50 |
| 2021-05-25 | 1,790 | 1,800 | 1,778.5 | 1,795.5 | 2,069,700 | 1,795.50 |
| 2021-05-24 | 1,808.5 | 1,814.5 | 1,788 | 1,793.5 | 2,316,800 | 1,793.50 |
| 2021-05-21 | 1,810 | 1,814.5 | 1,791 | 1,803 | 2,346,000 | 1,803 |
| 2021-05-20 | 1,783 | 1,824 | 1,783 | 1,812.5 | 3,203,900 | 1,812.50 |
| 2021-05-19 | 1,790 | 1,806 | 1,783 | 1,798.5 | 2,812,400 | 1,798.50 |
| 2021-05-18 | 1,806.5 | 1,826.5 | 1,803 | 1,815.5 | 3,859,800 | 1,815.50 |
| 2021-05-17 | 1,802 | 1,812 | 1,781.5 | 1,805.5 | 2,873,200 | 1,805.50 |
| 2021-05-14 | 1,797 | 1,811 | 1,780.5 | 1,791.5 | 4,069,100 | 1,791.50 |
| 2021-05-13 | 1,806.5 | 1,822.5 | 1,769 | 1,779 | 3,409,000 | 1,779 |
| 2021-05-12 | 1,822 | 1,827 | 1,789.5 | 1,803.5 | 3,605,200 | 1,803.50 |
| 2021-05-11 | 1,866 | 1,874.5 | 1,820.5 | 1,828 | 4,319,000 | 1,828 |
| 2021-05-10 | 1,861.5 | 1,883 | 1,858.5 | 1,872.5 | 3,485,800 | 1,872.50 |
| 2021-05-07 | 1,838 | 1,848.5 | 1,829 | 1,841.5 | 2,397,500 | 1,841.50 |
| 2021-05-06 | 1,831.5 | 1,839 | 1,814 | 1,830 | 3,506,800 | 1,830 |
| 2021-04-30 | 1,809 | 1,819 | 1,789 | 1,795.5 | 2,901,600 | 1,795.50 |
| 2021-04-28 | 1,807.5 | 1,814.5 | 1,800 | 1,806 | 2,464,600 | 1,806 |
| 2021-04-27 | 1,791 | 1,809.5 | 1,783.5 | 1,797 | 3,943,300 | 1,797 |
| 2021-04-26 | 1,797.5 | 1,822.5 | 1,792.5 | 1,820 | 2,629,000 | 1,820 |
| 2021-04-23 | 1,811.5 | 1,831 | 1,795 | 1,810 | 2,741,200 | 1,810 |
| 2021-04-22 | 1,821.5 | 1,828 | 1,800.5 | 1,811 | 3,277,100 | 1,811 |
| 2021-04-21 | 1,785 | 1,803 | 1,776 | 1,798.5 | 3,886,800 | 1,798.50 |
| 2021-04-20 | 1,858.5 | 1,868 | 1,822 | 1,834.5 | 4,520,100 | 1,834.50 |
| 2021-04-19 | 1,900 | 1,903 | 1,870.5 | 1,874 | 2,883,900 | 1,874 |
| 2021-04-16 | 1,901 | 1,909.5 | 1,882.5 | 1,906 | 2,709,200 | 1,906 |
| 2021-04-15 | 1,919 | 1,928.5 | 1,895.5 | 1,904.5 | 2,155,200 | 1,904.50 |
| 2021-04-14 | 1,907.5 | 1,913.5 | 1,881 | 1,901.5 | 2,202,900 | 1,901.50 |
| 2021-04-13 | 1,923 | 1,935 | 1,915.5 | 1,917 | 2,213,800 | 1,917 |
| 2021-04-12 | 1,919 | 1,927 | 1,906.5 | 1,923 | 2,678,100 | 1,923 |
| 2021-04-09 | 1,949 | 1,971 | 1,898 | 1,905 | 4,236,200 | 1,905 |
| 2021-04-08 | 1,945 | 1,948 | 1,911.5 | 1,929.5 | 3,796,200 | 1,929.50 |
| 2021-04-07 | 1,932 | 1,951.5 | 1,920.5 | 1,950.5 | 2,501,600 | 1,950.50 |
| 2021-04-06 | 1,951.5 | 1,956 | 1,911.5 | 1,923 | 2,640,200 | 1,923 |
| 2021-04-05 | 1,932.5 | 1,951.5 | 1,930 | 1,940.5 | 1,919,700 | 1,940.50 |
| 2021-04-02 | 1,967 | 1,974.5 | 1,926 | 1,928 | 2,821,800 | 1,928 |
| 2021-04-01 | 1,936.5 | 1,962 | 1,920 | 1,928.5 | 3,136,500 | 1,928.50 |
| 2021-03-31 | 1,970 | 1,985 | 1,926 | 1,932.5 | 4,093,500 | 1,932.50 |
| 2021-03-30 | 2,017 | 2,017 | 1,975.5 | 1,993.5 | 3,285,800 | 1,993.50 |
| 2021-03-29 | 2,034.5 | 2,047.5 | 1,986.5 | 2,006.5 | 4,889,200 | 2,006.50 |
| 2021-03-26 | 1,986 | 2,001.5 | 1,970.5 | 1,994.5 | 3,936,200 | 1,994.50 |
| 2021-03-25 | 1,945 | 1,975.5 | 1,942 | 1,958 | 2,980,100 | 1,958 |
| 2021-03-24 | 1,934 | 1,962 | 1,920.5 | 1,920.5 | 4,850,200 | 1,920.50 |
| 2021-03-23 | 1,958 | 1,964.5 | 1,931 | 1,931.5 | 2,482,500 | 1,931.50 |
| 2021-03-22 | 1,958 | 1,980.5 | 1,939.5 | 1,951 | 3,063,700 | 1,951 |
| 2021-03-19 | 1,928.5 | 1,975 | 1,887.5 | 1,969 | 9,012,600 | 1,969 |
| 2021-03-18 | 1,966 | 1,976.5 | 1,943.5 | 1,945 | 4,606,100 | 1,945 |
| 2021-03-17 | 1,940.5 | 1,957 | 1,927 | 1,951.5 | 4,582,900 | 1,951.50 |
| 2021-03-16 | 1,893.5 | 1,928 | 1,890.5 | 1,927 | 4,565,500 | 1,927 |
| 2021-03-15 | 1,907 | 1,909.5 | 1,873.5 | 1,898 | 3,148,800 | 1,898 |
| 2021-03-12 | 1,887.5 | 1,894 | 1,852 | 1,893.5 | 4,347,700 | 1,893.50 |
| 2021-03-11 | 1,903.5 | 1,904.5 | 1,859.5 | 1,880 | 3,976,100 | 1,880 |
| 2021-03-10 | 1,888 | 1,910.5 | 1,885 | 1,906 | 3,188,200 | 1,906 |
| 2021-03-09 | 1,860 | 1,907 | 1,851 | 1,900.5 | 4,320,800 | 1,900.50 |
| 2021-03-08 | 1,843 | 1,873.5 | 1,820.5 | 1,827.5 | 4,194,500 | 1,827.50 |
| 2021-03-05 | 1,876 | 1,878.5 | 1,805.5 | 1,819.5 | 5,801,300 | 1,819.50 |
| 2021-03-04 | 1,876 | 1,883 | 1,847 | 1,875 | 2,994,700 | 1,875 |
| 2021-03-03 | 1,843 | 1,857 | 1,831 | 1,855 | 2,347,200 | 1,855 |
| 2021-03-02 | 1,870 | 1,870 | 1,822.5 | 1,845.5 | 2,313,200 | 1,845.50 |
| 2021-03-01 | 1,862 | 1,875 | 1,851.5 | 1,861 | 1,985,100 | 1,861 |
| 2021-02-26 | 1,910.5 | 1,914.5 | 1,832 | 1,838 | 3,744,900 | 1,838 |
| 2021-02-25 | 1,920 | 1,922 | 1,900 | 1,917 | 4,361,900 | 1,917 |
| 2021-02-24 | 1,889.5 | 1,907 | 1,860.5 | 1,893 | 4,802,800 | 1,893 |
| 2021-02-22 | 1,861.5 | 1,873.5 | 1,846 | 1,849.5 | 1,873,800 | 1,849.50 |
| 2021-02-19 | 1,860 | 1,862 | 1,830 | 1,837.5 | 2,345,700 | 1,837.50 |
| 2021-02-18 | 1,870 | 1,887 | 1,855 | 1,863 | 3,457,000 | 1,863 |
| 2021-02-17 | 1,898.5 | 1,900 | 1,858 | 1,863 | 2,170,600 | 1,863 |
| 2021-02-16 | 1,904 | 1,916 | 1,889 | 1,896.5 | 3,085,200 | 1,896.50 |
| 2021-02-15 | 1,862 | 1,893 | 1,861.5 | 1,885.5 | 2,826,400 | 1,885.50 |
| 2021-02-12 | 1,852 | 1,871 | 1,829 | 1,850 | 4,056,800 | 1,850 |
| 2021-02-10 | 1,794 | 1,819 | 1,776.5 | 1,818 | 3,012,400 | 1,818 |
| 2021-02-09 | 1,821.5 | 1,832.5 | 1,804.5 | 1,822 | 3,614,900 | 1,822 |
| 2021-02-08 | 1,778 | 1,834 | 1,770 | 1,830 | 5,417,100 | 1,830 |
| 2021-02-05 | 1,740 | 1,750 | 1,729 | 1,744.5 | 3,586,200 | 1,744.50 |
| 2021-02-04 | 1,756 | 1,765 | 1,719 | 1,729 | 4,597,300 | 1,729 |
| 2021-02-03 | 1,682 | 1,759 | 1,682 | 1,758.5 | 4,491,100 | 1,758.50 |
| 2021-02-02 | 1,674 | 1,686.5 | 1,660 | 1,679 | 2,813,000 | 1,679 |
| 2021-02-01 | 1,652 | 1,679.5 | 1,650.5 | 1,663.5 | 2,603,900 | 1,663.50 |
| 2021-01-29 | 1,665.5 | 1,669 | 1,646.5 | 1,652 | 4,007,500 | 1,652 |
| 2021-01-28 | 1,624.5 | 1,659.5 | 1,613 | 1,648.5 | 11,351,600 | 1,648.50 |
| 2021-01-27 | 1,660.5 | 1,672 | 1,657 | 1,670.5 | 2,612,700 | 1,670.50 |
| 2021-01-26 | 1,640.5 | 1,655 | 1,632.5 | 1,649 | 2,466,800 | 1,649 |
| 2021-01-25 | 1,626 | 1,649 | 1,615 | 1,645.5 | 3,074,900 | 1,645.50 |
| 2021-01-22 | 1,626.5 | 1,637.5 | 1,616 | 1,620 | 3,119,100 | 1,620 |
| 2021-01-21 | 1,660.5 | 1,670.5 | 1,646 | 1,652.5 | 3,068,400 | 1,652.50 |
| 2021-01-20 | 1,643 | 1,649.5 | 1,630 | 1,645.5 | 2,702,400 | 1,645.50 |
| 2021-01-19 | 1,640 | 1,665 | 1,638 | 1,651 | 3,976,500 | 1,651 |
| 2021-01-18 | 1,657 | 1,662 | 1,638 | 1,648.5 | 2,113,000 | 1,648.50 |
| 2021-01-15 | 1,680.5 | 1,682.5 | 1,660.5 | 1,667 | 3,007,400 | 1,667 |
| 2021-01-14 | 1,655.5 | 1,680 | 1,646.5 | 1,670.5 | 4,076,500 | 1,670.50 |
| 2021-01-13 | 1,653 | 1,664 | 1,637.5 | 1,657.5 | 2,996,700 | 1,657.50 |
| 2021-01-12 | 1,666 | 1,686 | 1,656 | 1,669.5 | 5,383,300 | 1,669.50 |
| 2021-01-08 | 1,676 | 1,685 | 1,646.5 | 1,679 | 5,079,100 | 1,679 |
| 2021-01-07 | 1,683 | 1,701 | 1,672.5 | 1,677 | 4,101,200 | 1,677 |
| 2021-01-06 | 1,629.5 | 1,657.5 | 1,623.5 | 1,651.5 | 3,994,600 | 1,651.50 |
| 2021-01-05 | 1,650 | 1,658.5 | 1,619.5 | 1,630 | 2,904,100 | 1,630 |
| 2021-01-04 | 1,654.5 | 1,657 | 1,615.5 | 1,640.5 | 2,956,500 | 1,640.50 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
