9303 (株)住友倉庫 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 | 1,928 | 1,951 | 1,926 | 1,942 | 69,900 | 1,942 |
| 2021-12-29 | 1,958 | 1,965 | 1,938 | 1,945 | 108,400 | 1,945 |
| 2021-12-28 | 1,932 | 1,961 | 1,931 | 1,957 | 107,600 | 1,957 |
| 2021-12-27 | 1,926 | 1,936 | 1,917 | 1,931 | 92,100 | 1,931 |
| 2021-12-24 | 1,944 | 1,949 | 1,915 | 1,919 | 90,500 | 1,919 |
| 2021-12-23 | 1,955 | 1,959 | 1,934 | 1,951 | 105,000 | 1,951 |
| 2021-12-22 | 1,946 | 1,947 | 1,925 | 1,935 | 88,600 | 1,935 |
| 2021-12-21 | 1,950 | 1,958 | 1,928 | 1,946 | 173,200 | 1,946 |
| 2021-12-20 | 1,912 | 1,930 | 1,909 | 1,922 | 163,700 | 1,922 |
| 2021-12-17 | 1,960 | 1,964 | 1,916 | 1,923 | 114,100 | 1,923 |
| 2021-12-16 | 1,945 | 1,970 | 1,933 | 1,964 | 143,300 | 1,964 |
| 2021-12-15 | 1,901 | 1,928 | 1,901 | 1,920 | 143,000 | 1,920 |
| 2021-12-14 | 1,920 | 1,932 | 1,901 | 1,928 | 161,300 | 1,928 |
| 2021-12-13 | 1,981 | 1,981 | 1,929 | 1,941 | 115,000 | 1,941 |
| 2021-12-10 | 1,975 | 1,988 | 1,956 | 1,960 | 139,200 | 1,960 |
| 2021-12-09 | 1,950 | 2,000 | 1,949 | 1,969 | 258,400 | 1,969 |
| 2021-12-08 | 1,969 | 1,970 | 1,931 | 1,933 | 202,700 | 1,933 |
| 2021-12-07 | 1,974 | 1,978 | 1,927 | 1,976 | 208,400 | 1,976 |
| 2021-12-06 | 1,947 | 1,975 | 1,944 | 1,950 | 175,300 | 1,950 |
| 2021-12-03 | 1,886 | 1,928 | 1,871 | 1,926 | 204,400 | 1,926 |
| 2021-12-02 | 1,830 | 1,887 | 1,829 | 1,875 | 234,100 | 1,875 |
| 2021-12-01 | 1,798 | 1,839 | 1,793 | 1,829 | 259,800 | 1,829 |
| 2021-11-30 | 1,845 | 1,887 | 1,817 | 1,817 | 275,800 | 1,817 |
| 2021-11-29 | 1,867 | 1,878 | 1,841 | 1,845 | 231,300 | 1,845 |
| 2021-11-26 | 1,933 | 1,944 | 1,907 | 1,922 | 170,900 | 1,922 |
| 2021-11-25 | 1,907 | 1,951 | 1,902 | 1,945 | 123,700 | 1,945 |
| 2021-11-24 | 1,920 | 1,932 | 1,898 | 1,906 | 91,300 | 1,906 |
| 2021-11-22 | 1,910 | 1,927 | 1,894 | 1,924 | 108,800 | 1,924 |
| 2021-11-19 | 1,919 | 1,930 | 1,894 | 1,913 | 121,900 | 1,913 |
| 2021-11-18 | 1,880 | 1,917 | 1,880 | 1,908 | 125,000 | 1,908 |
| 2021-11-17 | 1,906 | 1,906 | 1,882 | 1,884 | 90,500 | 1,884 |
| 2021-11-16 | 1,931 | 1,938 | 1,908 | 1,909 | 111,400 | 1,909 |
| 2021-11-15 | 1,901 | 1,939 | 1,901 | 1,931 | 142,100 | 1,931 |
| 2021-11-12 | 1,899 | 1,915 | 1,878 | 1,887 | 177,900 | 1,887 |
| 2021-11-11 | 1,901 | 1,926 | 1,898 | 1,902 | 135,000 | 1,902 |
| 2021-11-10 | 1,959 | 1,979 | 1,861 | 1,891 | 433,700 | 1,891 |
| 2021-11-09 | 1,845 | 1,965 | 1,804 | 1,932 | 729,600 | 1,932 |
| 2021-11-08 | 1,884 | 1,884 | 1,843 | 1,844 | 91,900 | 1,844 |
| 2021-11-05 | 1,890 | 1,897 | 1,852 | 1,855 | 180,500 | 1,855 |
| 2021-11-04 | 1,884 | 1,905 | 1,882 | 1,905 | 131,000 | 1,905 |
| 2021-11-02 | 1,877 | 1,887 | 1,863 | 1,868 | 138,200 | 1,868 |
| 2021-11-01 | 1,859 | 1,872 | 1,844 | 1,869 | 119,600 | 1,869 |
| 2021-10-29 | 1,822 | 1,827 | 1,796 | 1,826 | 102,800 | 1,826 |
| 2021-10-28 | 1,820 | 1,829 | 1,798 | 1,822 | 118,500 | 1,822 |
| 2021-10-27 | 1,849 | 1,859 | 1,827 | 1,833 | 74,900 | 1,833 |
| 2021-10-26 | 1,840 | 1,862 | 1,840 | 1,859 | 91,700 | 1,859 |
| 2021-10-25 | 1,811 | 1,848 | 1,809 | 1,833 | 90,700 | 1,833 |
| 2021-10-22 | 1,810 | 1,834 | 1,793 | 1,813 | 139,000 | 1,813 |
| 2021-10-21 | 1,848 | 1,862 | 1,826 | 1,827 | 127,600 | 1,827 |
| 2021-10-20 | 1,850 | 1,869 | 1,841 | 1,848 | 169,400 | 1,848 |
| 2021-10-19 | 1,820 | 1,831 | 1,811 | 1,825 | 119,100 | 1,825 |
| 2021-10-18 | 1,820 | 1,822 | 1,796 | 1,818 | 145,200 | 1,818 |
| 2021-10-15 | 1,809 | 1,831 | 1,796 | 1,825 | 136,600 | 1,825 |
| 2021-10-14 | 1,787 | 1,794 | 1,764 | 1,791 | 163,600 | 1,791 |
| 2021-10-13 | 1,812 | 1,822 | 1,802 | 1,802 | 86,700 | 1,802 |
| 2021-10-12 | 1,821 | 1,826 | 1,810 | 1,818 | 98,400 | 1,818 |
| 2021-10-11 | 1,829 | 1,847 | 1,814 | 1,837 | 146,300 | 1,837 |
| 2021-10-08 | 1,813 | 1,835 | 1,799 | 1,799 | 150,300 | 1,799 |
| 2021-10-07 | 1,785 | 1,803 | 1,782 | 1,788 | 146,000 | 1,788 |
| 2021-10-06 | 1,786 | 1,810 | 1,768 | 1,781 | 152,900 | 1,781 |
| 2021-10-05 | 1,778 | 1,797 | 1,763 | 1,767 | 289,700 | 1,767 |
| 2021-10-04 | 1,820 | 1,829 | 1,765 | 1,783 | 246,700 | 1,783 |
| 2021-10-01 | 1,830 | 1,843 | 1,800 | 1,801 | 246,300 | 1,801 |
| 2021-09-30 | 1,867 | 1,881 | 1,835 | 1,835 | 220,600 | 1,835 |
| 2021-09-29 | 1,865 | 1,880 | 1,848 | 1,871 | 223,600 | 1,871 |
| 2021-09-28 | 1,946 | 1,954 | 1,920 | 1,929 | 186,000 | 1,929 |
| 2021-09-27 | 1,995 | 1,997 | 1,944 | 1,944 | 173,300 | 1,944 |
| 2021-09-24 | 1,992 | 1,996 | 1,966 | 1,986 | 201,800 | 1,986 |
| 2021-09-22 | 1,945 | 1,947 | 1,922 | 1,924 | 211,100 | 1,924 |
| 2021-09-21 | 1,940 | 1,985 | 1,937 | 1,951 | 254,600 | 1,951 |
| 2021-09-17 | 2,011 | 2,038 | 2,005 | 2,023 | 308,400 | 2,023 |
| 2021-09-16 | 1,987 | 2,004 | 1,979 | 2,004 | 228,000 | 2,004 |
| 2021-09-15 | 1,960 | 1,978 | 1,952 | 1,965 | 200,700 | 1,965 |
| 2021-09-14 | 1,980 | 1,993 | 1,960 | 1,992 | 217,900 | 1,992 |
| 2021-09-13 | 1,928 | 1,978 | 1,921 | 1,973 | 168,100 | 1,973 |
| 2021-09-10 | 1,910 | 1,948 | 1,908 | 1,948 | 246,900 | 1,948 |
| 2021-09-09 | 1,914 | 1,942 | 1,894 | 1,903 | 200,800 | 1,903 |
| 2021-09-08 | 1,890 | 1,914 | 1,885 | 1,914 | 195,100 | 1,914 |
| 2021-09-07 | 1,882 | 1,899 | 1,863 | 1,894 | 215,300 | 1,894 |
| 2021-09-06 | 1,853 | 1,869 | 1,833 | 1,860 | 233,400 | 1,860 |
| 2021-09-03 | 1,820 | 1,839 | 1,801 | 1,836 | 257,700 | 1,836 |
| 2021-09-02 | 1,805 | 1,817 | 1,795 | 1,808 | 265,400 | 1,808 |
| 2021-09-01 | 1,781 | 1,796 | 1,776 | 1,789 | 132,500 | 1,789 |
| 2021-08-31 | 1,755 | 1,804 | 1,751 | 1,788 | 248,600 | 1,788 |
| 2021-08-30 | 1,748 | 1,769 | 1,743 | 1,768 | 126,700 | 1,768 |
| 2021-08-27 | 1,746 | 1,761 | 1,729 | 1,738 | 156,300 | 1,738 |
| 2021-08-26 | 1,740 | 1,768 | 1,737 | 1,759 | 107,000 | 1,759 |
| 2021-08-25 | 1,760 | 1,766 | 1,728 | 1,737 | 133,600 | 1,737 |
| 2021-08-24 | 1,716 | 1,759 | 1,715 | 1,753 | 158,900 | 1,753 |
| 2021-08-23 | 1,692 | 1,731 | 1,691 | 1,717 | 206,200 | 1,717 |
| 2021-08-20 | 1,722 | 1,741 | 1,668 | 1,674 | 257,600 | 1,674 |
| 2021-08-19 | 1,751 | 1,774 | 1,747 | 1,754 | 231,300 | 1,754 |
| 2021-08-18 | 1,784 | 1,790 | 1,745 | 1,749 | 250,700 | 1,749 |
| 2021-08-17 | 1,705 | 1,768 | 1,705 | 1,756 | 251,900 | 1,756 |
| 2021-08-16 | 1,723 | 1,730 | 1,684 | 1,689 | 142,600 | 1,689 |
| 2021-08-13 | 1,726 | 1,733 | 1,718 | 1,723 | 67,600 | 1,723 |
| 2021-08-12 | 1,740 | 1,748 | 1,724 | 1,726 | 145,100 | 1,726 |
| 2021-08-11 | 1,711 | 1,740 | 1,709 | 1,740 | 148,000 | 1,740 |
| 2021-08-10 | 1,700 | 1,719 | 1,683 | 1,700 | 209,400 | 1,700 |
| 2021-08-06 | 1,691 | 1,699 | 1,637 | 1,662 | 321,500 | 1,662 |
| 2021-08-05 | 1,663 | 1,801 | 1,659 | 1,742 | 547,800 | 1,742 |
| 2021-08-04 | 1,675 | 1,686 | 1,659 | 1,664 | 121,400 | 1,664 |
| 2021-08-03 | 1,636 | 1,683 | 1,634 | 1,683 | 182,500 | 1,683 |
| 2021-08-02 | 1,600 | 1,652 | 1,600 | 1,644 | 130,700 | 1,644 |
| 2021-07-30 | 1,595 | 1,610 | 1,590 | 1,592 | 94,700 | 1,592 |
| 2021-07-29 | 1,610 | 1,614 | 1,603 | 1,614 | 77,800 | 1,614 |
| 2021-07-28 | 1,618 | 1,625 | 1,592 | 1,613 | 100,100 | 1,613 |
| 2021-07-27 | 1,614 | 1,631 | 1,609 | 1,629 | 129,300 | 1,629 |
| 2021-07-26 | 1,607 | 1,610 | 1,594 | 1,608 | 114,100 | 1,608 |
| 2021-07-21 | 1,564 | 1,584 | 1,558 | 1,573 | 122,100 | 1,573 |
| 2021-07-20 | 1,540 | 1,553 | 1,535 | 1,551 | 106,900 | 1,551 |
| 2021-07-19 | 1,571 | 1,580 | 1,557 | 1,558 | 142,700 | 1,558 |
| 2021-07-16 | 1,582 | 1,604 | 1,575 | 1,586 | 75,800 | 1,586 |
| 2021-07-15 | 1,600 | 1,615 | 1,592 | 1,592 | 133,800 | 1,592 |
| 2021-07-14 | 1,600 | 1,627 | 1,600 | 1,611 | 117,300 | 1,611 |
| 2021-07-13 | 1,589 | 1,610 | 1,589 | 1,610 | 152,800 | 1,610 |
| 2021-07-12 | 1,581 | 1,600 | 1,580 | 1,589 | 116,900 | 1,589 |
| 2021-07-09 | 1,557 | 1,567 | 1,531 | 1,557 | 248,600 | 1,557 |
| 2021-07-08 | 1,581 | 1,600 | 1,577 | 1,577 | 127,200 | 1,577 |
| 2021-07-07 | 1,573 | 1,603 | 1,571 | 1,588 | 112,000 | 1,588 |
| 2021-07-06 | 1,605 | 1,609 | 1,592 | 1,602 | 56,900 | 1,602 |
| 2021-07-05 | 1,580 | 1,596 | 1,579 | 1,591 | 87,700 | 1,591 |
| 2021-07-02 | 1,588 | 1,607 | 1,585 | 1,595 | 136,800 | 1,595 |
| 2021-07-01 | 1,597 | 1,602 | 1,574 | 1,586 | 96,900 | 1,586 |
| 2021-06-30 | 1,611 | 1,617 | 1,584 | 1,597 | 146,000 | 1,597 |
| 2021-06-29 | 1,590 | 1,597 | 1,572 | 1,596 | 124,800 | 1,596 |
| 2021-06-28 | 1,615 | 1,620 | 1,603 | 1,611 | 163,300 | 1,611 |
| 2021-06-25 | 1,603 | 1,614 | 1,587 | 1,609 | 167,100 | 1,609 |
| 2021-06-24 | 1,606 | 1,616 | 1,594 | 1,597 | 178,900 | 1,597 |
| 2021-06-23 | 1,601 | 1,635 | 1,601 | 1,613 | 373,800 | 1,613 |
| 2021-06-22 | 1,540 | 1,595 | 1,527 | 1,592 | 402,600 | 1,592 |
| 2021-06-21 | 1,501 | 1,501 | 1,470 | 1,474 | 149,400 | 1,474 |
| 2021-06-18 | 1,524 | 1,532 | 1,516 | 1,518 | 143,800 | 1,518 |
| 2021-06-17 | 1,519 | 1,528 | 1,518 | 1,521 | 126,500 | 1,521 |
| 2021-06-16 | 1,517 | 1,530 | 1,508 | 1,529 | 131,200 | 1,529 |
| 2021-06-15 | 1,524 | 1,524 | 1,506 | 1,510 | 89,300 | 1,510 |
| 2021-06-14 | 1,535 | 1,539 | 1,516 | 1,520 | 87,600 | 1,520 |
| 2021-06-11 | 1,516 | 1,530 | 1,509 | 1,524 | 156,300 | 1,524 |
| 2021-06-10 | 1,506 | 1,522 | 1,500 | 1,516 | 174,500 | 1,516 |
| 2021-06-09 | 1,524 | 1,527 | 1,514 | 1,516 | 90,300 | 1,516 |
| 2021-06-08 | 1,505 | 1,517 | 1,501 | 1,517 | 81,300 | 1,517 |
| 2021-06-07 | 1,520 | 1,520 | 1,507 | 1,509 | 109,300 | 1,509 |
| 2021-06-04 | 1,509 | 1,514 | 1,502 | 1,504 | 96,500 | 1,504 |
| 2021-06-03 | 1,496 | 1,515 | 1,496 | 1,509 | 128,200 | 1,509 |
| 2021-06-02 | 1,474 | 1,494 | 1,463 | 1,491 | 134,300 | 1,491 |
| 2021-06-01 | 1,469 | 1,477 | 1,455 | 1,467 | 85,900 | 1,467 |
| 2021-05-31 | 1,492 | 1,514 | 1,466 | 1,469 | 163,300 | 1,469 |
| 2021-05-28 | 1,455 | 1,488 | 1,455 | 1,475 | 176,300 | 1,475 |
| 2021-05-27 | 1,477 | 1,485 | 1,438 | 1,445 | 221,700 | 1,445 |
| 2021-05-26 | 1,487 | 1,501 | 1,487 | 1,488 | 81,600 | 1,488 |
| 2021-05-25 | 1,508 | 1,526 | 1,508 | 1,510 | 103,400 | 1,510 |
| 2021-05-24 | 1,488 | 1,515 | 1,488 | 1,508 | 100,400 | 1,508 |
| 2021-05-21 | 1,492 | 1,500 | 1,486 | 1,488 | 100,600 | 1,488 |
| 2021-05-20 | 1,500 | 1,517 | 1,497 | 1,497 | 107,100 | 1,497 |
| 2021-05-19 | 1,493 | 1,518 | 1,493 | 1,508 | 133,800 | 1,508 |
| 2021-05-18 | 1,515 | 1,534 | 1,513 | 1,522 | 220,800 | 1,522 |
| 2021-05-17 | 1,523 | 1,552 | 1,502 | 1,511 | 209,700 | 1,511 |
| 2021-05-14 | 1,524 | 1,562 | 1,516 | 1,523 | 299,600 | 1,523 |
| 2021-05-13 | 1,500 | 1,534 | 1,441 | 1,498 | 608,100 | 1,498 |
| 2021-05-12 | 1,466 | 1,476 | 1,448 | 1,457 | 165,100 | 1,457 |
| 2021-05-11 | 1,473 | 1,483 | 1,451 | 1,458 | 218,300 | 1,458 |
| 2021-05-10 | 1,463 | 1,484 | 1,462 | 1,478 | 124,400 | 1,478 |
| 2021-05-07 | 1,440 | 1,454 | 1,440 | 1,449 | 133,300 | 1,449 |
| 2021-05-06 | 1,434 | 1,459 | 1,433 | 1,433 | 162,300 | 1,433 |
| 2021-04-30 | 1,400 | 1,421 | 1,397 | 1,413 | 152,700 | 1,413 |
| 2021-04-28 | 1,402 | 1,409 | 1,396 | 1,398 | 210,300 | 1,398 |
| 2021-04-27 | 1,401 | 1,416 | 1,394 | 1,398 | 82,400 | 1,398 |
| 2021-04-26 | 1,421 | 1,423 | 1,398 | 1,401 | 167,600 | 1,401 |
| 2021-04-23 | 1,422 | 1,424 | 1,415 | 1,421 | 64,700 | 1,421 |
| 2021-04-22 | 1,419 | 1,431 | 1,411 | 1,425 | 77,500 | 1,425 |
| 2021-04-21 | 1,411 | 1,436 | 1,399 | 1,412 | 134,300 | 1,412 |
| 2021-04-20 | 1,453 | 1,459 | 1,438 | 1,441 | 88,200 | 1,441 |
| 2021-04-19 | 1,481 | 1,485 | 1,465 | 1,471 | 65,600 | 1,471 |
| 2021-04-16 | 1,482 | 1,485 | 1,468 | 1,481 | 91,100 | 1,481 |
| 2021-04-15 | 1,495 | 1,507 | 1,489 | 1,493 | 39,900 | 1,493 |
| 2021-04-14 | 1,501 | 1,501 | 1,482 | 1,495 | 76,100 | 1,495 |
| 2021-04-13 | 1,500 | 1,513 | 1,494 | 1,501 | 67,500 | 1,501 |
| 2021-04-12 | 1,500 | 1,512 | 1,498 | 1,501 | 71,600 | 1,501 |
| 2021-04-09 | 1,493 | 1,510 | 1,483 | 1,495 | 114,900 | 1,495 |
| 2021-04-08 | 1,517 | 1,530 | 1,486 | 1,493 | 236,700 | 1,493 |
| 2021-04-07 | 1,446 | 1,489 | 1,446 | 1,487 | 152,900 | 1,487 |
| 2021-04-06 | 1,464 | 1,468 | 1,443 | 1,453 | 132,100 | 1,453 |
| 2021-04-05 | 1,469 | 1,478 | 1,456 | 1,468 | 85,800 | 1,468 |
| 2021-04-02 | 1,460 | 1,473 | 1,450 | 1,468 | 160,300 | 1,468 |
| 2021-04-01 | 1,450 | 1,465 | 1,420 | 1,435 | 205,100 | 1,435 |
| 2021-03-31 | 1,488 | 1,494 | 1,471 | 1,471 | 109,500 | 1,471 |
| 2021-03-30 | 1,539 | 1,539 | 1,494 | 1,506 | 157,700 | 1,506 |
| 2021-03-29 | 1,584 | 1,584 | 1,539 | 1,558 | 214,200 | 1,558 |
| 2021-03-26 | 1,549 | 1,564 | 1,542 | 1,554 | 187,500 | 1,554 |
| 2021-03-25 | 1,542 | 1,547 | 1,522 | 1,541 | 158,200 | 1,541 |
| 2021-03-24 | 1,560 | 1,560 | 1,505 | 1,506 | 185,700 | 1,506 |
| 2021-03-23 | 1,587 | 1,606 | 1,560 | 1,561 | 248,700 | 1,561 |
| 2021-03-22 | 1,549 | 1,582 | 1,542 | 1,574 | 278,300 | 1,574 |
| 2021-03-19 | 1,535 | 1,552 | 1,526 | 1,549 | 176,900 | 1,549 |
| 2021-03-18 | 1,532 | 1,545 | 1,526 | 1,539 | 164,100 | 1,539 |
| 2021-03-17 | 1,535 | 1,546 | 1,522 | 1,541 | 116,000 | 1,541 |
| 2021-03-16 | 1,521 | 1,542 | 1,514 | 1,542 | 152,200 | 1,542 |
| 2021-03-15 | 1,501 | 1,536 | 1,500 | 1,536 | 139,700 | 1,536 |
| 2021-03-12 | 1,496 | 1,500 | 1,476 | 1,500 | 133,700 | 1,500 |
| 2021-03-11 | 1,495 | 1,509 | 1,489 | 1,496 | 108,500 | 1,496 |
| 2021-03-10 | 1,497 | 1,502 | 1,483 | 1,496 | 120,800 | 1,496 |
| 2021-03-09 | 1,495 | 1,498 | 1,477 | 1,497 | 146,000 | 1,497 |
| 2021-03-08 | 1,487 | 1,490 | 1,460 | 1,468 | 103,200 | 1,468 |
| 2021-03-05 | 1,475 | 1,478 | 1,447 | 1,476 | 142,900 | 1,476 |
| 2021-03-04 | 1,447 | 1,470 | 1,444 | 1,469 | 142,300 | 1,469 |
| 2021-03-03 | 1,456 | 1,467 | 1,446 | 1,462 | 106,700 | 1,462 |
| 2021-03-02 | 1,454 | 1,465 | 1,447 | 1,460 | 143,300 | 1,460 |
| 2021-03-01 | 1,460 | 1,468 | 1,444 | 1,468 | 227,000 | 1,468 |
| 2021-02-26 | 1,505 | 1,505 | 1,463 | 1,464 | 182,000 | 1,464 |
| 2021-02-25 | 1,509 | 1,517 | 1,488 | 1,509 | 186,000 | 1,509 |
| 2021-02-24 | 1,483 | 1,521 | 1,467 | 1,513 | 401,400 | 1,513 |
| 2021-02-22 | 1,470 | 1,486 | 1,462 | 1,463 | 138,300 | 1,463 |
| 2021-02-19 | 1,480 | 1,482 | 1,467 | 1,470 | 191,700 | 1,470 |
| 2021-02-18 | 1,491 | 1,491 | 1,458 | 1,466 | 233,200 | 1,466 |
| 2021-02-17 | 1,455 | 1,469 | 1,444 | 1,461 | 224,200 | 1,461 |
| 2021-02-16 | 1,447 | 1,457 | 1,427 | 1,435 | 170,300 | 1,435 |
| 2021-02-15 | 1,427 | 1,441 | 1,424 | 1,436 | 189,200 | 1,436 |
| 2021-02-12 | 1,430 | 1,445 | 1,409 | 1,411 | 202,000 | 1,411 |
| 2021-02-10 | 1,420 | 1,437 | 1,418 | 1,420 | 339,200 | 1,420 |
| 2021-02-09 | 1,410 | 1,441 | 1,407 | 1,429 | 436,500 | 1,429 |
| 2021-02-08 | 1,339 | 1,420 | 1,337 | 1,401 | 612,800 | 1,401 |
| 2021-02-05 | 1,325 | 1,328 | 1,314 | 1,325 | 138,900 | 1,325 |
| 2021-02-04 | 1,310 | 1,325 | 1,310 | 1,318 | 132,800 | 1,318 |
| 2021-02-03 | 1,318 | 1,324 | 1,310 | 1,322 | 123,000 | 1,322 |
| 2021-02-02 | 1,296 | 1,311 | 1,289 | 1,307 | 171,300 | 1,307 |
| 2021-02-01 | 1,275 | 1,296 | 1,273 | 1,284 | 209,000 | 1,284 |
| 2021-01-29 | 1,283 | 1,287 | 1,270 | 1,277 | 156,600 | 1,277 |
| 2021-01-28 | 1,276 | 1,292 | 1,271 | 1,278 | 215,200 | 1,278 |
| 2021-01-27 | 1,287 | 1,291 | 1,276 | 1,283 | 142,000 | 1,283 |
| 2021-01-26 | 1,286 | 1,286 | 1,277 | 1,279 | 122,500 | 1,279 |
| 2021-01-25 | 1,270 | 1,288 | 1,267 | 1,288 | 182,500 | 1,288 |
| 2021-01-22 | 1,267 | 1,280 | 1,260 | 1,274 | 329,400 | 1,274 |
| 2021-01-21 | 1,291 | 1,297 | 1,282 | 1,285 | 383,500 | 1,285 |
| 2021-01-20 | 1,270 | 1,280 | 1,250 | 1,277 | 379,800 | 1,277 |
| 2021-01-19 | 1,298 | 1,300 | 1,280 | 1,280 | 404,100 | 1,280 |
| 2021-01-18 | 1,304 | 1,314 | 1,302 | 1,306 | 179,800 | 1,306 |
| 2021-01-15 | 1,334 | 1,339 | 1,311 | 1,312 | 326,800 | 1,312 |
| 2021-01-14 | 1,338 | 1,346 | 1,330 | 1,339 | 254,800 | 1,339 |
| 2021-01-13 | 1,341 | 1,350 | 1,332 | 1,338 | 217,600 | 1,338 |
| 2021-01-12 | 1,349 | 1,354 | 1,333 | 1,349 | 146,200 | 1,349 |
| 2021-01-08 | 1,341 | 1,360 | 1,329 | 1,354 | 245,600 | 1,354 |
| 2021-01-07 | 1,334 | 1,362 | 1,330 | 1,346 | 312,900 | 1,346 |
| 2021-01-06 | 1,293 | 1,325 | 1,293 | 1,322 | 106,500 | 1,322 |
| 2021-01-05 | 1,308 | 1,313 | 1,293 | 1,301 | 166,000 | 1,301 |
| 2021-01-04 | 1,323 | 1,323 | 1,299 | 1,309 | 110,300 | 1,309 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株