8830 住友不動産(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 | 3,376 | 3,396 | 3,358 | 3,383 | 781,800 | 3,383 |
| 2021-12-29 | 3,416 | 3,444 | 3,389 | 3,396 | 836,400 | 3,396 |
| 2021-12-28 | 3,407 | 3,444 | 3,399 | 3,423 | 1,044,400 | 3,423 |
| 2021-12-27 | 3,362 | 3,395 | 3,346 | 3,378 | 762,600 | 3,378 |
| 2021-12-24 | 3,383 | 3,391 | 3,342 | 3,355 | 677,300 | 3,355 |
| 2021-12-23 | 3,405 | 3,412 | 3,354 | 3,363 | 1,101,200 | 3,363 |
| 2021-12-22 | 3,389 | 3,409 | 3,351 | 3,358 | 844,400 | 3,358 |
| 2021-12-21 | 3,335 | 3,384 | 3,335 | 3,366 | 1,432,900 | 3,366 |
| 2021-12-20 | 3,380 | 3,401 | 3,280 | 3,283 | 1,991,700 | 3,283 |
| 2021-12-17 | 3,422 | 3,445 | 3,377 | 3,400 | 2,849,700 | 3,400 |
| 2021-12-16 | 3,442 | 3,451 | 3,399 | 3,431 | 1,197,300 | 3,431 |
| 2021-12-15 | 3,390 | 3,436 | 3,388 | 3,401 | 1,172,300 | 3,401 |
| 2021-12-14 | 3,436 | 3,481 | 3,386 | 3,401 | 1,547,400 | 3,401 |
| 2021-12-13 | 3,494 | 3,510 | 3,417 | 3,425 | 1,653,700 | 3,425 |
| 2021-12-10 | 3,464 | 3,532 | 3,448 | 3,452 | 2,436,400 | 3,452 |
| 2021-12-09 | 3,526 | 3,554 | 3,504 | 3,534 | 1,292,100 | 3,534 |
| 2021-12-08 | 3,469 | 3,573 | 3,430 | 3,528 | 2,524,600 | 3,528 |
| 2021-12-07 | 3,638 | 3,657 | 3,584 | 3,644 | 2,043,200 | 3,644 |
| 2021-12-06 | 3,580 | 3,621 | 3,539 | 3,604 | 727,100 | 3,604 |
| 2021-12-03 | 3,558 | 3,607 | 3,530 | 3,587 | 1,429,200 | 3,587 |
| 2021-12-02 | 3,490 | 3,535 | 3,478 | 3,499 | 1,280,900 | 3,499 |
| 2021-12-01 | 3,519 | 3,610 | 3,517 | 3,543 | 1,533,500 | 3,543 |
| 2021-11-30 | 3,602 | 3,649 | 3,539 | 3,539 | 2,430,000 | 3,539 |
| 2021-11-29 | 3,583 | 3,600 | 3,521 | 3,551 | 1,739,300 | 3,551 |
| 2021-11-26 | 3,752 | 3,764 | 3,614 | 3,642 | 1,359,200 | 3,642 |
| 2021-11-25 | 3,849 | 3,856 | 3,789 | 3,799 | 644,800 | 3,799 |
| 2021-11-24 | 3,888 | 3,956 | 3,816 | 3,821 | 884,800 | 3,821 |
| 2021-11-22 | 3,856 | 3,890 | 3,816 | 3,887 | 590,300 | 3,887 |
| 2021-11-19 | 3,874 | 3,898 | 3,835 | 3,884 | 668,400 | 3,884 |
| 2021-11-18 | 3,802 | 3,894 | 3,798 | 3,878 | 851,100 | 3,878 |
| 2021-11-17 | 3,906 | 3,925 | 3,817 | 3,826 | 989,200 | 3,826 |
| 2021-11-16 | 3,964 | 3,992 | 3,894 | 3,902 | 696,700 | 3,902 |
| 2021-11-15 | 3,995 | 4,013 | 3,941 | 3,950 | 789,600 | 3,950 |
| 2021-11-12 | 3,951 | 4,081 | 3,951 | 3,996 | 1,013,000 | 3,996 |
| 2021-11-11 | 3,931 | 3,983 | 3,901 | 3,929 | 724,300 | 3,929 |
| 2021-11-10 | 4,000 | 4,011 | 3,957 | 3,964 | 691,800 | 3,964 |
| 2021-11-09 | 4,119 | 4,153 | 4,029 | 4,035 | 762,900 | 4,035 |
| 2021-11-08 | 4,121 | 4,168 | 4,100 | 4,111 | 634,800 | 4,111 |
| 2021-11-05 | 4,133 | 4,133 | 4,070 | 4,090 | 678,900 | 4,090 |
| 2021-11-04 | 4,089 | 4,099 | 4,040 | 4,090 | 911,900 | 4,090 |
| 2021-11-02 | 4,110 | 4,151 | 4,049 | 4,076 | 1,111,300 | 4,076 |
| 2021-11-01 | 4,180 | 4,222 | 4,146 | 4,180 | 967,700 | 4,180 |
| 2021-10-29 | 4,147 | 4,169 | 4,074 | 4,110 | 842,800 | 4,110 |
| 2021-10-28 | 4,128 | 4,188 | 4,098 | 4,170 | 3,507,700 | 4,170 |
| 2021-10-27 | 4,156 | 4,180 | 4,132 | 4,167 | 1,110,900 | 4,167 |
| 2021-10-26 | 4,140 | 4,210 | 4,130 | 4,168 | 1,108,200 | 4,168 |
| 2021-10-25 | 4,089 | 4,145 | 4,069 | 4,102 | 882,500 | 4,102 |
| 2021-10-22 | 4,070 | 4,140 | 4,060 | 4,098 | 746,200 | 4,098 |
| 2021-10-21 | 4,172 | 4,186 | 4,110 | 4,118 | 629,400 | 4,118 |
| 2021-10-20 | 4,132 | 4,166 | 4,117 | 4,154 | 774,700 | 4,154 |
| 2021-10-19 | 4,200 | 4,218 | 4,097 | 4,114 | 681,000 | 4,114 |
| 2021-10-18 | 4,166 | 4,197 | 4,150 | 4,197 | 773,900 | 4,197 |
| 2021-10-15 | 4,156 | 4,189 | 4,120 | 4,184 | 922,000 | 4,184 |
| 2021-10-14 | 4,070 | 4,118 | 4,024 | 4,112 | 784,200 | 4,112 |
| 2021-10-13 | 4,050 | 4,109 | 4,021 | 4,076 | 711,200 | 4,076 |
| 2021-10-12 | 4,044 | 4,070 | 3,996 | 4,043 | 1,328,100 | 4,043 |
| 2021-10-11 | 4,008 | 4,044 | 3,968 | 4,044 | 1,069,500 | 4,044 |
| 2021-10-08 | 3,967 | 4,069 | 3,941 | 4,013 | 1,898,000 | 4,013 |
| 2021-10-07 | 4,031 | 4,031 | 3,935 | 3,958 | 1,367,900 | 3,958 |
| 2021-10-06 | 4,095 | 4,119 | 3,965 | 4,040 | 1,547,700 | 4,040 |
| 2021-10-05 | 4,074 | 4,118 | 4,027 | 4,088 | 1,543,800 | 4,088 |
| 2021-10-04 | 4,051 | 4,135 | 4,037 | 4,113 | 1,342,100 | 4,113 |
| 2021-10-01 | 4,083 | 4,100 | 3,951 | 3,994 | 1,194,800 | 3,994 |
| 2021-09-30 | 4,042 | 4,121 | 4,000 | 4,087 | 1,631,000 | 4,087 |
| 2021-09-29 | 4,038 | 4,043 | 3,981 | 4,043 | 1,242,500 | 4,043 |
| 2021-09-28 | 4,100 | 4,156 | 4,061 | 4,148 | 1,403,100 | 4,148 |
| 2021-09-27 | 4,053 | 4,132 | 4,040 | 4,082 | 1,021,600 | 4,082 |
| 2021-09-24 | 4,000 | 4,028 | 3,940 | 4,018 | 1,323,600 | 4,018 |
| 2021-09-22 | 3,880 | 3,967 | 3,850 | 3,945 | 1,036,300 | 3,945 |
| 2021-09-21 | 3,872 | 3,911 | 3,836 | 3,888 | 966,400 | 3,888 |
| 2021-09-17 | 3,921 | 3,947 | 3,873 | 3,939 | 2,561,900 | 3,939 |
| 2021-09-16 | 4,000 | 4,001 | 3,883 | 3,900 | 1,430,700 | 3,900 |
| 2021-09-15 | 3,975 | 3,991 | 3,934 | 3,964 | 1,044,300 | 3,964 |
| 2021-09-14 | 4,026 | 4,052 | 3,997 | 4,030 | 1,062,900 | 4,030 |
| 2021-09-13 | 3,985 | 3,988 | 3,931 | 3,986 | 1,084,000 | 3,986 |
| 2021-09-10 | 4,045 | 4,050 | 3,972 | 4,014 | 1,833,000 | 4,014 |
| 2021-09-09 | 3,947 | 3,975 | 3,931 | 3,975 | 1,353,200 | 3,975 |
| 2021-09-08 | 3,887 | 3,962 | 3,860 | 3,958 | 1,555,400 | 3,958 |
| 2021-09-07 | 3,913 | 3,931 | 3,867 | 3,875 | 976,800 | 3,875 |
| 2021-09-06 | 3,845 | 3,876 | 3,817 | 3,868 | 1,474,700 | 3,868 |
| 2021-09-03 | 3,650 | 3,760 | 3,630 | 3,749 | 1,318,100 | 3,749 |
| 2021-09-02 | 3,612 | 3,639 | 3,581 | 3,630 | 897,500 | 3,630 |
| 2021-09-01 | 3,562 | 3,638 | 3,562 | 3,621 | 932,700 | 3,621 |
| 2021-08-31 | 3,550 | 3,568 | 3,489 | 3,552 | 977,700 | 3,552 |
| 2021-08-30 | 3,560 | 3,585 | 3,548 | 3,581 | 747,700 | 3,581 |
| 2021-08-27 | 3,510 | 3,525 | 3,494 | 3,510 | 645,200 | 3,510 |
| 2021-08-26 | 3,540 | 3,563 | 3,499 | 3,515 | 596,100 | 3,515 |
| 2021-08-25 | 3,504 | 3,571 | 3,500 | 3,521 | 777,900 | 3,521 |
| 2021-08-24 | 3,449 | 3,487 | 3,441 | 3,482 | 907,500 | 3,482 |
| 2021-08-23 | 3,391 | 3,439 | 3,391 | 3,411 | 791,400 | 3,411 |
| 2021-08-20 | 3,390 | 3,405 | 3,368 | 3,392 | 819,200 | 3,392 |
| 2021-08-19 | 3,428 | 3,438 | 3,382 | 3,390 | 741,800 | 3,390 |
| 2021-08-18 | 3,437 | 3,480 | 3,422 | 3,446 | 637,400 | 3,446 |
| 2021-08-17 | 3,520 | 3,525 | 3,453 | 3,462 | 617,300 | 3,462 |
| 2021-08-16 | 3,561 | 3,588 | 3,486 | 3,510 | 798,800 | 3,510 |
| 2021-08-13 | 3,652 | 3,678 | 3,600 | 3,618 | 1,096,100 | 3,618 |
| 2021-08-12 | 3,728 | 3,761 | 3,701 | 3,702 | 883,900 | 3,702 |
| 2021-08-11 | 3,639 | 3,715 | 3,633 | 3,688 | 850,400 | 3,688 |
| 2021-08-10 | 3,595 | 3,639 | 3,564 | 3,581 | 821,100 | 3,581 |
| 2021-08-06 | 3,544 | 3,596 | 3,527 | 3,593 | 656,600 | 3,593 |
| 2021-08-05 | 3,508 | 3,565 | 3,495 | 3,540 | 444,400 | 3,540 |
| 2021-08-04 | 3,555 | 3,571 | 3,528 | 3,537 | 435,700 | 3,537 |
| 2021-08-03 | 3,572 | 3,607 | 3,541 | 3,560 | 493,500 | 3,560 |
| 2021-08-02 | 3,561 | 3,603 | 3,537 | 3,586 | 995,200 | 3,586 |
| 2021-07-30 | 3,575 | 3,589 | 3,548 | 3,552 | 701,000 | 3,552 |
| 2021-07-29 | 3,587 | 3,628 | 3,579 | 3,599 | 793,700 | 3,599 |
| 2021-07-28 | 3,636 | 3,682 | 3,577 | 3,613 | 1,239,200 | 3,613 |
| 2021-07-27 | 3,670 | 3,695 | 3,651 | 3,672 | 1,134,800 | 3,672 |
| 2021-07-26 | 3,712 | 3,739 | 3,635 | 3,642 | 1,375,500 | 3,642 |
| 2021-07-21 | 3,659 | 3,714 | 3,632 | 3,642 | 725,800 | 3,642 |
| 2021-07-20 | 3,619 | 3,653 | 3,577 | 3,610 | 1,056,100 | 3,610 |
| 2021-07-19 | 3,719 | 3,726 | 3,666 | 3,701 | 1,387,500 | 3,701 |
| 2021-07-16 | 3,769 | 3,793 | 3,726 | 3,749 | 1,146,000 | 3,749 |
| 2021-07-15 | 3,830 | 3,846 | 3,769 | 3,778 | 752,500 | 3,778 |
| 2021-07-14 | 3,830 | 3,854 | 3,819 | 3,830 | 762,100 | 3,830 |
| 2021-07-13 | 3,873 | 3,907 | 3,859 | 3,889 | 923,800 | 3,889 |
| 2021-07-12 | 3,892 | 3,900 | 3,825 | 3,842 | 1,521,400 | 3,842 |
| 2021-07-09 | 3,779 | 3,837 | 3,745 | 3,776 | 2,725,100 | 3,776 |
| 2021-07-08 | 3,892 | 3,923 | 3,873 | 3,875 | 1,197,800 | 3,875 |
| 2021-07-07 | 3,872 | 3,936 | 3,858 | 3,912 | 592,700 | 3,912 |
| 2021-07-06 | 3,969 | 3,969 | 3,929 | 3,942 | 374,900 | 3,942 |
| 2021-07-05 | 3,938 | 3,979 | 3,930 | 3,945 | 454,300 | 3,945 |
| 2021-07-02 | 3,951 | 4,004 | 3,932 | 3,950 | 660,700 | 3,950 |
| 2021-07-01 | 3,959 | 3,972 | 3,909 | 3,923 | 613,800 | 3,923 |
| 2021-06-30 | 4,010 | 4,044 | 3,968 | 3,970 | 681,900 | 3,970 |
| 2021-06-29 | 4,007 | 4,021 | 3,979 | 3,998 | 675,400 | 3,998 |
| 2021-06-28 | 4,070 | 4,097 | 4,042 | 4,066 | 546,100 | 4,066 |
| 2021-06-25 | 4,104 | 4,130 | 4,076 | 4,078 | 510,800 | 4,078 |
| 2021-06-24 | 4,017 | 4,051 | 3,997 | 4,034 | 588,400 | 4,034 |
| 2021-06-23 | 4,102 | 4,134 | 4,071 | 4,071 | 690,400 | 4,071 |
| 2021-06-22 | 4,050 | 4,143 | 4,046 | 4,134 | 1,036,900 | 4,134 |
| 2021-06-21 | 3,985 | 3,985 | 3,863 | 3,926 | 1,370,600 | 3,926 |
| 2021-06-18 | 4,149 | 4,164 | 4,027 | 4,048 | 3,163,200 | 4,048 |
| 2021-06-17 | 4,200 | 4,222 | 4,125 | 4,149 | 886,400 | 4,149 |
| 2021-06-16 | 4,161 | 4,222 | 4,142 | 4,143 | 1,137,700 | 4,143 |
| 2021-06-15 | 4,083 | 4,190 | 4,080 | 4,175 | 1,373,200 | 4,175 |
| 2021-06-14 | 4,169 | 4,169 | 4,038 | 4,041 | 627,700 | 4,041 |
| 2021-06-11 | 4,090 | 4,094 | 4,025 | 4,035 | 1,733,000 | 4,035 |
| 2021-06-10 | 4,122 | 4,170 | 4,078 | 4,090 | 1,326,100 | 4,090 |
| 2021-06-09 | 3,949 | 4,168 | 3,936 | 4,130 | 2,062,800 | 4,130 |
| 2021-06-08 | 3,815 | 3,847 | 3,805 | 3,840 | 569,700 | 3,840 |
| 2021-06-07 | 3,830 | 3,851 | 3,788 | 3,820 | 581,500 | 3,820 |
| 2021-06-04 | 3,818 | 3,824 | 3,777 | 3,811 | 616,800 | 3,811 |
| 2021-06-03 | 3,837 | 3,871 | 3,800 | 3,846 | 550,600 | 3,846 |
| 2021-06-02 | 3,721 | 3,844 | 3,686 | 3,824 | 1,084,900 | 3,824 |
| 2021-06-01 | 3,645 | 3,678 | 3,622 | 3,667 | 622,000 | 3,667 |
| 2021-05-31 | 3,726 | 3,739 | 3,628 | 3,639 | 693,800 | 3,639 |
| 2021-05-28 | 3,670 | 3,784 | 3,670 | 3,753 | 949,000 | 3,753 |
| 2021-05-27 | 3,640 | 3,655 | 3,598 | 3,625 | 994,500 | 3,625 |
| 2021-05-26 | 3,606 | 3,679 | 3,598 | 3,662 | 632,200 | 3,662 |
| 2021-05-25 | 3,631 | 3,661 | 3,597 | 3,652 | 562,100 | 3,652 |
| 2021-05-24 | 3,648 | 3,691 | 3,629 | 3,633 | 532,400 | 3,633 |
| 2021-05-21 | 3,654 | 3,678 | 3,631 | 3,643 | 486,800 | 3,643 |
| 2021-05-20 | 3,624 | 3,679 | 3,623 | 3,659 | 639,500 | 3,659 |
| 2021-05-19 | 3,649 | 3,660 | 3,601 | 3,627 | 814,600 | 3,627 |
| 2021-05-18 | 3,650 | 3,738 | 3,627 | 3,719 | 1,122,800 | 3,719 |
| 2021-05-17 | 3,521 | 3,613 | 3,515 | 3,603 | 904,300 | 3,603 |
| 2021-05-14 | 3,553 | 3,566 | 3,455 | 3,494 | 1,855,200 | 3,494 |
| 2021-05-13 | 3,632 | 3,685 | 3,609 | 3,623 | 740,100 | 3,623 |
| 2021-05-12 | 3,752 | 3,786 | 3,592 | 3,651 | 1,414,600 | 3,651 |
| 2021-05-11 | 3,901 | 3,930 | 3,808 | 3,814 | 882,200 | 3,814 |
| 2021-05-10 | 3,809 | 3,921 | 3,806 | 3,913 | 1,294,500 | 3,913 |
| 2021-05-07 | 3,748 | 3,799 | 3,725 | 3,788 | 847,900 | 3,788 |
| 2021-05-06 | 3,730 | 3,794 | 3,711 | 3,727 | 1,179,500 | 3,727 |
| 2021-04-30 | 3,633 | 3,654 | 3,614 | 3,639 | 833,400 | 3,639 |
| 2021-04-28 | 3,640 | 3,650 | 3,602 | 3,639 | 779,600 | 3,639 |
| 2021-04-27 | 3,632 | 3,632 | 3,593 | 3,604 | 847,200 | 3,604 |
| 2021-04-26 | 3,637 | 3,679 | 3,596 | 3,676 | 761,300 | 3,676 |
| 2021-04-23 | 3,633 | 3,655 | 3,586 | 3,641 | 1,057,400 | 3,641 |
| 2021-04-22 | 3,556 | 3,591 | 3,503 | 3,563 | 1,017,000 | 3,563 |
| 2021-04-21 | 3,548 | 3,569 | 3,502 | 3,534 | 922,800 | 3,534 |
| 2021-04-20 | 3,669 | 3,672 | 3,607 | 3,616 | 1,105,200 | 3,616 |
| 2021-04-19 | 3,743 | 3,764 | 3,718 | 3,734 | 561,700 | 3,734 |
| 2021-04-16 | 3,752 | 3,760 | 3,709 | 3,755 | 619,700 | 3,755 |
| 2021-04-15 | 3,737 | 3,757 | 3,717 | 3,744 | 564,300 | 3,744 |
| 2021-04-14 | 3,755 | 3,755 | 3,680 | 3,708 | 1,025,700 | 3,708 |
| 2021-04-13 | 3,812 | 3,812 | 3,770 | 3,787 | 751,100 | 3,787 |
| 2021-04-12 | 3,801 | 3,840 | 3,785 | 3,795 | 597,800 | 3,795 |
| 2021-04-09 | 3,805 | 3,874 | 3,775 | 3,795 | 1,362,700 | 3,795 |
| 2021-04-08 | 3,865 | 3,868 | 3,752 | 3,767 | 1,099,400 | 3,767 |
| 2021-04-07 | 3,818 | 3,859 | 3,791 | 3,856 | 857,300 | 3,856 |
| 2021-04-06 | 3,839 | 3,856 | 3,751 | 3,788 | 902,700 | 3,788 |
| 2021-04-05 | 3,827 | 3,871 | 3,808 | 3,814 | 758,300 | 3,814 |
| 2021-04-02 | 3,887 | 3,896 | 3,808 | 3,825 | 769,900 | 3,825 |
| 2021-04-01 | 3,883 | 3,947 | 3,862 | 3,873 | 644,000 | 3,873 |
| 2021-03-31 | 3,920 | 3,974 | 3,883 | 3,906 | 864,700 | 3,906 |
| 2021-03-30 | 4,005 | 4,007 | 3,907 | 3,940 | 931,200 | 3,940 |
| 2021-03-29 | 3,993 | 4,048 | 3,962 | 4,015 | 1,803,100 | 4,015 |
| 2021-03-26 | 3,889 | 3,956 | 3,886 | 3,923 | 1,188,100 | 3,923 |
| 2021-03-25 | 3,758 | 3,863 | 3,749 | 3,819 | 1,234,500 | 3,819 |
| 2021-03-24 | 3,835 | 3,880 | 3,729 | 3,729 | 1,551,000 | 3,729 |
| 2021-03-23 | 3,963 | 3,982 | 3,896 | 3,896 | 1,198,000 | 3,896 |
| 2021-03-22 | 4,006 | 4,027 | 3,948 | 3,994 | 1,197,500 | 3,994 |
| 2021-03-19 | 3,985 | 4,101 | 3,985 | 4,072 | 1,970,900 | 4,072 |
| 2021-03-18 | 4,050 | 4,101 | 4,005 | 4,012 | 1,135,700 | 4,012 |
| 2021-03-17 | 4,011 | 4,059 | 3,963 | 4,041 | 1,109,900 | 4,041 |
| 2021-03-16 | 3,866 | 4,000 | 3,861 | 3,999 | 1,146,500 | 3,999 |
| 2021-03-15 | 3,897 | 3,915 | 3,862 | 3,892 | 821,300 | 3,892 |
| 2021-03-12 | 3,850 | 3,868 | 3,763 | 3,845 | 1,860,300 | 3,845 |
| 2021-03-11 | 3,899 | 3,927 | 3,845 | 3,885 | 1,326,600 | 3,885 |
| 2021-03-10 | 3,866 | 3,914 | 3,840 | 3,900 | 1,212,100 | 3,900 |
| 2021-03-09 | 3,792 | 3,903 | 3,772 | 3,892 | 1,163,400 | 3,892 |
| 2021-03-08 | 3,750 | 3,805 | 3,702 | 3,722 | 1,525,500 | 3,722 |
| 2021-03-05 | 3,796 | 3,807 | 3,572 | 3,680 | 2,032,400 | 3,680 |
| 2021-03-04 | 3,817 | 3,852 | 3,757 | 3,809 | 929,400 | 3,809 |
| 2021-03-03 | 3,794 | 3,815 | 3,767 | 3,806 | 928,400 | 3,806 |
| 2021-03-02 | 3,788 | 3,789 | 3,715 | 3,757 | 938,000 | 3,757 |
| 2021-03-01 | 3,740 | 3,795 | 3,740 | 3,770 | 1,004,000 | 3,770 |
| 2021-02-26 | 3,831 | 3,834 | 3,662 | 3,670 | 1,788,400 | 3,670 |
| 2021-02-25 | 3,849 | 3,864 | 3,795 | 3,854 | 1,064,100 | 3,854 |
| 2021-02-24 | 3,744 | 3,852 | 3,718 | 3,818 | 1,351,100 | 3,818 |
| 2021-02-22 | 3,688 | 3,731 | 3,673 | 3,675 | 822,400 | 3,675 |
| 2021-02-19 | 3,608 | 3,647 | 3,572 | 3,612 | 1,120,900 | 3,612 |
| 2021-02-18 | 3,630 | 3,645 | 3,567 | 3,583 | 1,144,400 | 3,583 |
| 2021-02-17 | 3,717 | 3,748 | 3,624 | 3,624 | 1,166,900 | 3,624 |
| 2021-02-16 | 3,668 | 3,742 | 3,668 | 3,708 | 1,616,100 | 3,708 |
| 2021-02-15 | 3,700 | 3,700 | 3,574 | 3,636 | 1,251,400 | 3,636 |
| 2021-02-12 | 3,619 | 3,670 | 3,599 | 3,628 | 1,192,200 | 3,628 |
| 2021-02-10 | 3,520 | 3,610 | 3,490 | 3,608 | 960,300 | 3,608 |
| 2021-02-09 | 3,566 | 3,588 | 3,500 | 3,522 | 1,154,300 | 3,522 |
| 2021-02-08 | 3,485 | 3,625 | 3,472 | 3,601 | 1,407,600 | 3,601 |
| 2021-02-05 | 3,421 | 3,500 | 3,409 | 3,457 | 1,298,800 | 3,457 |
| 2021-02-04 | 3,404 | 3,459 | 3,358 | 3,375 | 1,436,000 | 3,375 |
| 2021-02-03 | 3,210 | 3,402 | 3,203 | 3,402 | 1,391,100 | 3,402 |
| 2021-02-02 | 3,153 | 3,203 | 3,146 | 3,203 | 773,300 | 3,203 |
| 2021-02-01 | 3,157 | 3,205 | 3,139 | 3,144 | 847,900 | 3,144 |
| 2021-01-29 | 3,149 | 3,179 | 3,114 | 3,159 | 1,400,300 | 3,159 |
| 2021-01-28 | 3,076 | 3,122 | 3,047 | 3,119 | 1,593,000 | 3,119 |
| 2021-01-27 | 3,092 | 3,137 | 3,080 | 3,130 | 904,800 | 3,130 |
| 2021-01-26 | 3,070 | 3,088 | 3,041 | 3,078 | 540,300 | 3,078 |
| 2021-01-25 | 3,052 | 3,092 | 3,040 | 3,089 | 663,800 | 3,089 |
| 2021-01-22 | 3,035 | 3,071 | 3,014 | 3,046 | 788,200 | 3,046 |
| 2021-01-21 | 3,100 | 3,125 | 3,050 | 3,058 | 884,900 | 3,058 |
| 2021-01-20 | 3,087 | 3,104 | 3,042 | 3,065 | 858,600 | 3,065 |
| 2021-01-19 | 3,072 | 3,116 | 3,065 | 3,105 | 764,600 | 3,105 |
| 2021-01-18 | 3,071 | 3,074 | 3,023 | 3,059 | 845,500 | 3,059 |
| 2021-01-15 | 3,137 | 3,148 | 3,099 | 3,099 | 849,100 | 3,099 |
| 2021-01-14 | 3,114 | 3,169 | 3,108 | 3,140 | 1,010,600 | 3,140 |
| 2021-01-13 | 3,148 | 3,152 | 3,076 | 3,119 | 1,070,100 | 3,119 |
| 2021-01-12 | 3,147 | 3,185 | 3,126 | 3,162 | 917,000 | 3,162 |
| 2021-01-08 | 3,202 | 3,202 | 3,127 | 3,169 | 1,534,200 | 3,169 |
| 2021-01-07 | 3,254 | 3,288 | 3,193 | 3,195 | 1,365,200 | 3,195 |
| 2021-01-06 | 3,089 | 3,201 | 3,080 | 3,190 | 1,256,400 | 3,190 |
| 2021-01-05 | 3,102 | 3,130 | 3,052 | 3,069 | 727,500 | 3,069 |
| 2021-01-04 | 3,174 | 3,180 | 3,064 | 3,098 | 940,300 | 3,098 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
