9434 ソフトバンク(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 | 1,452 | 1,458.5 | 1,449 | 1,454.5 | 8,756,600 | 145.45 |
| 2021-12-29 | 1,457.5 | 1,459.5 | 1,450 | 1,450 | 8,410,600 | 145 |
| 2021-12-28 | 1,445 | 1,457.5 | 1,440 | 1,456.5 | 12,346,300 | 145.65 |
| 2021-12-27 | 1,445 | 1,447.5 | 1,437 | 1,439.5 | 5,969,900 | 143.95 |
| 2021-12-24 | 1,445 | 1,450.5 | 1,432 | 1,445.5 | 7,683,900 | 144.55 |
| 2021-12-23 | 1,453 | 1,454 | 1,440 | 1,444.5 | 9,787,700 | 144.45 |
| 2021-12-22 | 1,455 | 1,458 | 1,444.5 | 1,446 | 8,728,900 | 144.60 |
| 2021-12-21 | 1,454.5 | 1,456 | 1,442 | 1,449.5 | 12,344,600 | 144.95 |
| 2021-12-20 | 1,480 | 1,485 | 1,450.5 | 1,450.5 | 11,983,300 | 145.05 |
| 2021-12-17 | 1,489 | 1,493 | 1,480 | 1,480 | 15,105,300 | 148 |
| 2021-12-16 | 1,495.5 | 1,498.5 | 1,487 | 1,490 | 10,563,200 | 149 |
| 2021-12-15 | 1,496 | 1,501 | 1,488 | 1,488 | 9,883,600 | 148.80 |
| 2021-12-14 | 1,490 | 1,502.5 | 1,490 | 1,500.5 | 9,679,900 | 150.05 |
| 2021-12-13 | 1,503.5 | 1,504.5 | 1,494 | 1,495 | 7,553,700 | 149.50 |
| 2021-12-10 | 1,500 | 1,503 | 1,486 | 1,490 | 15,174,300 | 149 |
| 2021-12-09 | 1,510 | 1,517 | 1,500 | 1,513 | 6,920,400 | 151.30 |
| 2021-12-08 | 1,515 | 1,520 | 1,506.5 | 1,507 | 13,086,900 | 150.70 |
| 2021-12-07 | 1,500 | 1,521.5 | 1,498 | 1,515.5 | 15,441,000 | 151.55 |
| 2021-12-06 | 1,526 | 1,534 | 1,522 | 1,530 | 7,690,600 | 153 |
| 2021-12-03 | 1,524 | 1,536 | 1,516.5 | 1,530.5 | 7,878,700 | 153.05 |
| 2021-12-02 | 1,520.5 | 1,531.5 | 1,515 | 1,528.5 | 10,731,100 | 152.85 |
| 2021-12-01 | 1,565 | 1,569 | 1,537.5 | 1,538 | 8,911,700 | 153.80 |
| 2021-11-30 | 1,581 | 1,593 | 1,562.5 | 1,562.5 | 25,848,200 | 156.25 |
| 2021-11-29 | 1,565 | 1,585.5 | 1,558 | 1,575 | 10,169,600 | 157.50 |
| 2021-11-26 | 1,592 | 1,597.5 | 1,569.5 | 1,576.5 | 8,000,600 | 157.65 |
| 2021-11-25 | 1,588 | 1,600 | 1,586.5 | 1,599 | 8,582,900 | 159.90 |
| 2021-11-24 | 1,593 | 1,596.5 | 1,586 | 1,588 | 8,118,100 | 158.80 |
| 2021-11-22 | 1,587.5 | 1,597 | 1,581 | 1,593.5 | 8,190,000 | 159.35 |
| 2021-11-19 | 1,583.5 | 1,594 | 1,581 | 1,589.5 | 12,001,000 | 158.95 |
| 2021-11-18 | 1,568 | 1,578 | 1,563.5 | 1,570 | 6,776,800 | 157 |
| 2021-11-17 | 1,558.5 | 1,573.5 | 1,556.5 | 1,573.5 | 7,444,600 | 157.35 |
| 2021-11-16 | 1,551 | 1,563.5 | 1,543.5 | 1,560.5 | 7,234,500 | 156.05 |
| 2021-11-15 | 1,540.5 | 1,551.5 | 1,538.5 | 1,546.5 | 6,235,900 | 154.65 |
| 2021-11-12 | 1,520 | 1,539.5 | 1,518.5 | 1,539.5 | 7,567,100 | 153.95 |
| 2021-11-11 | 1,515 | 1,519 | 1,509 | 1,519 | 4,496,400 | 151.90 |
| 2021-11-10 | 1,507.5 | 1,515.5 | 1,505.5 | 1,513 | 7,011,500 | 151.30 |
| 2021-11-09 | 1,488.5 | 1,513.5 | 1,485 | 1,505 | 10,758,500 | 150.50 |
| 2021-11-08 | 1,509 | 1,510 | 1,491.5 | 1,491.5 | 14,140,800 | 149.15 |
| 2021-11-05 | 1,520 | 1,524.5 | 1,502 | 1,513 | 17,225,900 | 151.30 |
| 2021-11-04 | 1,589 | 1,597.5 | 1,580 | 1,590 | 17,834,100 | 159 |
| 2021-11-02 | 1,578 | 1,587.5 | 1,573 | 1,582.5 | 10,468,100 | 158.25 |
| 2021-11-01 | 1,560 | 1,580 | 1,557 | 1,579.5 | 12,012,700 | 157.95 |
| 2021-10-29 | 1,541 | 1,554.5 | 1,532.5 | 1,554.5 | 14,884,300 | 155.45 |
| 2021-10-28 | 1,536.5 | 1,550 | 1,520 | 1,547.5 | 136,920,200 | 154.75 |
| 2021-10-27 | 1,545 | 1,549.5 | 1,532.5 | 1,543 | 20,190,900 | 154.30 |
| 2021-10-26 | 1,535 | 1,542.5 | 1,529.5 | 1,535.5 | 12,678,500 | 153.55 |
| 2021-10-25 | 1,522.5 | 1,530 | 1,518 | 1,518 | 10,547,000 | 151.80 |
| 2021-10-22 | 1,525 | 1,535 | 1,523 | 1,530.5 | 10,011,000 | 153.05 |
| 2021-10-21 | 1,538.5 | 1,543.5 | 1,530 | 1,531.5 | 8,832,100 | 153.15 |
| 2021-10-20 | 1,531 | 1,540 | 1,523 | 1,533.5 | 10,904,900 | 153.35 |
| 2021-10-19 | 1,526 | 1,530 | 1,519.5 | 1,519.5 | 7,693,100 | 151.95 |
| 2021-10-18 | 1,531 | 1,532.5 | 1,516.5 | 1,520.5 | 8,975,700 | 152.05 |
| 2021-10-15 | 1,523.5 | 1,529.5 | 1,511 | 1,529.5 | 13,103,500 | 152.95 |
| 2021-10-14 | 1,527.5 | 1,530 | 1,520.5 | 1,522.5 | 10,458,500 | 152.25 |
| 2021-10-13 | 1,518.5 | 1,533 | 1,516 | 1,530 | 11,611,600 | 153 |
| 2021-10-12 | 1,525 | 1,525 | 1,509 | 1,517 | 10,144,200 | 151.70 |
| 2021-10-11 | 1,514 | 1,525 | 1,506.5 | 1,522 | 10,770,200 | 152.20 |
| 2021-10-08 | 1,530 | 1,545 | 1,517.5 | 1,517.5 | 16,494,900 | 151.75 |
| 2021-10-07 | 1,506.5 | 1,517.5 | 1,503 | 1,510 | 9,799,700 | 151 |
| 2021-10-06 | 1,500 | 1,511.5 | 1,489 | 1,500 | 10,629,700 | 150 |
| 2021-10-05 | 1,484 | 1,498 | 1,480.5 | 1,488.5 | 12,456,300 | 148.85 |
| 2021-10-04 | 1,519.5 | 1,520.5 | 1,494 | 1,501.5 | 9,544,700 | 150.15 |
| 2021-10-01 | 1,498 | 1,525 | 1,494.5 | 1,521.5 | 10,164,000 | 152.15 |
| 2021-09-30 | 1,526.5 | 1,530.5 | 1,511.5 | 1,514.5 | 9,670,600 | 151.45 |
| 2021-09-29 | 1,522.5 | 1,532.5 | 1,518 | 1,525.5 | 15,783,100 | 152.55 |
| 2021-09-28 | 1,587 | 1,590 | 1,573 | 1,584 | 14,502,800 | 158.40 |
| 2021-09-27 | 1,577 | 1,591.5 | 1,572.5 | 1,588.5 | 10,791,600 | 158.85 |
| 2021-09-24 | 1,560 | 1,584.5 | 1,558.5 | 1,584.5 | 15,422,800 | 158.45 |
| 2021-09-22 | 1,559.5 | 1,559.5 | 1,531 | 1,531 | 15,098,800 | 153.10 |
| 2021-09-21 | 1,571 | 1,572.5 | 1,549 | 1,556 | 17,866,800 | 155.60 |
| 2021-09-17 | 1,590 | 1,600 | 1,587.5 | 1,600 | 16,729,600 | 160 |
| 2021-09-16 | 1,589.5 | 1,603 | 1,586.5 | 1,595.5 | 14,240,200 | 159.55 |
| 2021-09-15 | 1,586 | 1,599.5 | 1,582 | 1,582 | 9,062,500 | 158.20 |
| 2021-09-14 | 1,617.5 | 1,618 | 1,584 | 1,587.5 | 15,642,100 | 158.75 |
| 2021-09-13 | 1,603.5 | 1,620 | 1,603 | 1,615 | 14,255,000 | 161.50 |
| 2021-09-10 | 1,597 | 1,602.5 | 1,591.5 | 1,602 | 20,799,000 | 160.20 |
| 2021-09-09 | 1,559 | 1,590 | 1,557.5 | 1,586 | 19,991,000 | 158.60 |
| 2021-09-08 | 1,566.5 | 1,568.5 | 1,552 | 1,563 | 15,397,400 | 156.30 |
| 2021-09-07 | 1,540 | 1,564 | 1,538 | 1,564 | 21,098,000 | 156.40 |
| 2021-09-06 | 1,524 | 1,539 | 1,521 | 1,535.5 | 14,906,700 | 153.55 |
| 2021-09-03 | 1,503 | 1,522 | 1,501 | 1,520 | 20,853,200 | 152 |
| 2021-09-02 | 1,495 | 1,512 | 1,494 | 1,508.5 | 20,029,100 | 150.85 |
| 2021-09-01 | 1,478 | 1,495 | 1,474.5 | 1,489 | 12,377,100 | 148.90 |
| 2021-08-31 | 1,467 | 1,477 | 1,466 | 1,473.5 | 10,857,300 | 147.35 |
| 2021-08-30 | 1,468 | 1,472 | 1,464.5 | 1,467.5 | 6,971,200 | 146.75 |
| 2021-08-27 | 1,470.5 | 1,473.5 | 1,465 | 1,468 | 6,612,400 | 146.80 |
| 2021-08-26 | 1,472 | 1,474.5 | 1,466.5 | 1,467.5 | 5,564,000 | 146.75 |
| 2021-08-25 | 1,471 | 1,474.5 | 1,468 | 1,468.5 | 4,696,000 | 146.85 |
| 2021-08-24 | 1,471 | 1,474 | 1,467.5 | 1,469.5 | 6,033,600 | 146.95 |
| 2021-08-23 | 1,469.5 | 1,478 | 1,465 | 1,472 | 7,014,400 | 147.20 |
| 2021-08-20 | 1,468 | 1,470.5 | 1,458.5 | 1,461 | 5,197,100 | 146.10 |
| 2021-08-19 | 1,463 | 1,475 | 1,462.5 | 1,463.5 | 5,477,300 | 146.35 |
| 2021-08-18 | 1,472 | 1,478 | 1,465 | 1,465 | 5,615,400 | 146.50 |
| 2021-08-17 | 1,471.5 | 1,472 | 1,463 | 1,465 | 4,971,900 | 146.50 |
| 2021-08-16 | 1,475 | 1,476 | 1,464 | 1,470.5 | 5,402,800 | 147.05 |
| 2021-08-13 | 1,469.5 | 1,482.5 | 1,468 | 1,478.5 | 5,711,200 | 147.85 |
| 2021-08-12 | 1,480 | 1,485 | 1,472 | 1,472.5 | 7,662,000 | 147.25 |
| 2021-08-11 | 1,479 | 1,488.5 | 1,472.5 | 1,485 | 9,120,900 | 148.50 |
| 2021-08-10 | 1,477 | 1,488 | 1,468.5 | 1,471 | 7,776,800 | 147.10 |
| 2021-08-06 | 1,475 | 1,490.5 | 1,473.5 | 1,482.5 | 12,096,000 | 148.25 |
| 2021-08-05 | 1,441 | 1,474.5 | 1,441 | 1,474.5 | 10,090,200 | 147.45 |
| 2021-08-04 | 1,440 | 1,452 | 1,440 | 1,450 | 5,452,400 | 145 |
| 2021-08-03 | 1,450.5 | 1,451.5 | 1,439 | 1,439.5 | 4,305,100 | 143.95 |
| 2021-08-02 | 1,443 | 1,447 | 1,431 | 1,444.5 | 5,445,000 | 144.45 |
| 2021-07-30 | 1,439.5 | 1,440.5 | 1,424 | 1,429.5 | 9,092,500 | 142.95 |
| 2021-07-29 | 1,460.5 | 1,463 | 1,440 | 1,440 | 8,164,900 | 144 |
| 2021-07-28 | 1,461.5 | 1,467.5 | 1,455.5 | 1,456 | 6,780,000 | 145.60 |
| 2021-07-27 | 1,470 | 1,474.5 | 1,465 | 1,469.5 | 5,949,100 | 146.95 |
| 2021-07-26 | 1,473 | 1,475 | 1,464.5 | 1,467.5 | 5,537,900 | 146.75 |
| 2021-07-21 | 1,464 | 1,469.5 | 1,459.5 | 1,459.5 | 4,326,200 | 145.95 |
| 2021-07-20 | 1,456.5 | 1,467 | 1,454.5 | 1,458.5 | 5,243,300 | 145.85 |
| 2021-07-19 | 1,456.5 | 1,467 | 1,448.5 | 1,466 | 5,522,500 | 146.60 |
| 2021-07-16 | 1,465.5 | 1,468 | 1,459.5 | 1,459.5 | 5,440,600 | 145.95 |
| 2021-07-15 | 1,479 | 1,479 | 1,467 | 1,471 | 6,560,800 | 147.10 |
| 2021-07-14 | 1,470 | 1,479.5 | 1,466.5 | 1,478.5 | 9,916,000 | 147.85 |
| 2021-07-13 | 1,474 | 1,475 | 1,464 | 1,470 | 8,730,200 | 147 |
| 2021-07-12 | 1,460 | 1,470 | 1,459.5 | 1,470 | 11,033,300 | 147 |
| 2021-07-09 | 1,438 | 1,451.5 | 1,435.5 | 1,449 | 9,148,200 | 144.90 |
| 2021-07-08 | 1,448 | 1,455 | 1,445 | 1,450 | 7,735,300 | 145 |
| 2021-07-07 | 1,439 | 1,445 | 1,431 | 1,445 | 5,412,600 | 144.50 |
| 2021-07-06 | 1,448.5 | 1,449 | 1,439 | 1,442 | 4,678,200 | 144.20 |
| 2021-07-05 | 1,456.5 | 1,456.5 | 1,443 | 1,445 | 4,170,400 | 144.50 |
| 2021-07-02 | 1,452 | 1,456.5 | 1,447.5 | 1,450.5 | 4,558,800 | 145.05 |
| 2021-07-01 | 1,455 | 1,455 | 1,441 | 1,449 | 4,753,200 | 144.90 |
| 2021-06-30 | 1,456 | 1,462 | 1,451.5 | 1,453.5 | 6,799,300 | 145.35 |
| 2021-06-29 | 1,457 | 1,457 | 1,445.5 | 1,455 | 5,707,300 | 145.50 |
| 2021-06-28 | 1,459.5 | 1,462 | 1,448.5 | 1,454 | 6,005,300 | 145.40 |
| 2021-06-25 | 1,458 | 1,459 | 1,448.5 | 1,457 | 7,341,800 | 145.70 |
| 2021-06-24 | 1,445 | 1,453.5 | 1,438 | 1,453.5 | 6,684,400 | 145.35 |
| 2021-06-23 | 1,435 | 1,458 | 1,434 | 1,448.5 | 12,763,100 | 144.85 |
| 2021-06-22 | 1,420 | 1,433.5 | 1,416.5 | 1,433.5 | 11,030,700 | 143.35 |
| 2021-06-21 | 1,405 | 1,411.5 | 1,402.5 | 1,407 | 7,939,700 | 140.70 |
| 2021-06-18 | 1,414.5 | 1,416 | 1,404 | 1,410 | 13,587,100 | 141 |
| 2021-06-17 | 1,415 | 1,421 | 1,409 | 1,412.5 | 6,760,300 | 141.25 |
| 2021-06-16 | 1,419 | 1,428 | 1,418 | 1,418 | 5,734,800 | 141.80 |
| 2021-06-15 | 1,418.5 | 1,426 | 1,414 | 1,423.5 | 7,217,900 | 142.35 |
| 2021-06-14 | 1,410 | 1,413 | 1,403.5 | 1,412.5 | 4,349,300 | 141.25 |
| 2021-06-11 | 1,410 | 1,412.5 | 1,404 | 1,408.5 | 6,819,400 | 140.85 |
| 2021-06-10 | 1,414 | 1,415.5 | 1,407 | 1,409 | 5,028,400 | 140.90 |
| 2021-06-09 | 1,414 | 1,416 | 1,402 | 1,408.5 | 7,454,300 | 140.85 |
| 2021-06-08 | 1,428 | 1,428.5 | 1,419.5 | 1,420.5 | 4,708,900 | 142.05 |
| 2021-06-07 | 1,428.5 | 1,431.5 | 1,424.5 | 1,430.5 | 5,147,900 | 143.05 |
| 2021-06-04 | 1,414.5 | 1,427.5 | 1,412 | 1,426.5 | 5,858,300 | 142.65 |
| 2021-06-03 | 1,403 | 1,423.5 | 1,403 | 1,419.5 | 7,548,600 | 141.95 |
| 2021-06-02 | 1,402.5 | 1,404.5 | 1,392 | 1,403.5 | 8,897,100 | 140.35 |
| 2021-06-01 | 1,405 | 1,406 | 1,395 | 1,397.5 | 9,791,200 | 139.75 |
| 2021-05-31 | 1,413 | 1,415.5 | 1,406.5 | 1,406.5 | 6,880,400 | 140.65 |
| 2021-05-28 | 1,421 | 1,428 | 1,412 | 1,412.5 | 8,376,100 | 141.25 |
| 2021-05-27 | 1,417 | 1,419.5 | 1,408.5 | 1,408.5 | 21,084,500 | 140.85 |
| 2021-05-26 | 1,412.5 | 1,426.5 | 1,408 | 1,425 | 9,670,400 | 142.50 |
| 2021-05-25 | 1,421.5 | 1,423.5 | 1,412.5 | 1,412.5 | 6,198,000 | 141.25 |
| 2021-05-24 | 1,420 | 1,425 | 1,413 | 1,413 | 6,537,000 | 141.30 |
| 2021-05-21 | 1,429 | 1,431.5 | 1,419 | 1,423.5 | 6,819,800 | 142.35 |
| 2021-05-20 | 1,425 | 1,427.5 | 1,418 | 1,423.5 | 5,825,800 | 142.35 |
| 2021-05-19 | 1,425.5 | 1,431.5 | 1,422 | 1,428.5 | 7,339,900 | 142.85 |
| 2021-05-18 | 1,431.5 | 1,441 | 1,430 | 1,436 | 6,071,100 | 143.60 |
| 2021-05-17 | 1,434.5 | 1,440 | 1,420 | 1,428.5 | 6,452,100 | 142.85 |
| 2021-05-14 | 1,415 | 1,431 | 1,413 | 1,430.5 | 8,262,100 | 143.05 |
| 2021-05-13 | 1,427 | 1,428.5 | 1,400 | 1,403 | 18,332,600 | 140.30 |
| 2021-05-12 | 1,449 | 1,470 | 1,442 | 1,442.5 | 12,789,000 | 144.25 |
| 2021-05-11 | 1,450 | 1,454 | 1,432 | 1,436 | 8,196,700 | 143.60 |
| 2021-05-10 | 1,438.5 | 1,449 | 1,437.5 | 1,449 | 5,958,600 | 144.90 |
| 2021-05-07 | 1,430 | 1,436.5 | 1,426.5 | 1,432 | 6,372,600 | 143.20 |
| 2021-05-06 | 1,439.5 | 1,442 | 1,424.5 | 1,429.5 | 11,105,100 | 142.95 |
| 2021-04-30 | 1,424.5 | 1,425.5 | 1,408.5 | 1,409.5 | 9,573,900 | 140.95 |
| 2021-04-28 | 1,427.5 | 1,431 | 1,422 | 1,424 | 6,064,300 | 142.40 |
| 2021-04-27 | 1,428.5 | 1,433 | 1,423 | 1,425.5 | 6,273,300 | 142.55 |
| 2021-04-26 | 1,436.5 | 1,438.5 | 1,426 | 1,426 | 7,529,200 | 142.60 |
| 2021-04-23 | 1,430.5 | 1,438.5 | 1,425 | 1,436.5 | 7,839,700 | 143.65 |
| 2021-04-22 | 1,430 | 1,456 | 1,429.5 | 1,445 | 14,968,400 | 144.50 |
| 2021-04-21 | 1,426.5 | 1,432 | 1,420 | 1,427 | 7,909,600 | 142.70 |
| 2021-04-20 | 1,436.5 | 1,445.5 | 1,429 | 1,436.5 | 9,623,600 | 143.65 |
| 2021-04-19 | 1,432 | 1,457.5 | 1,430 | 1,443.5 | 13,046,900 | 144.35 |
| 2021-04-16 | 1,431.5 | 1,433 | 1,423.5 | 1,429.5 | 5,890,900 | 142.95 |
| 2021-04-15 | 1,420.5 | 1,431 | 1,420 | 1,422 | 6,122,600 | 142.20 |
| 2021-04-14 | 1,431.5 | 1,433 | 1,414 | 1,420 | 8,047,400 | 142 |
| 2021-04-13 | 1,444.5 | 1,450 | 1,425.5 | 1,425.5 | 7,332,100 | 142.55 |
| 2021-04-12 | 1,446.5 | 1,455 | 1,434 | 1,435 | 7,835,400 | 143.50 |
| 2021-04-09 | 1,433 | 1,449.5 | 1,428.5 | 1,442.5 | 11,884,900 | 144.25 |
| 2021-04-08 | 1,437 | 1,440 | 1,423.5 | 1,425 | 5,415,300 | 142.50 |
| 2021-04-07 | 1,425 | 1,430 | 1,423 | 1,427.5 | 6,631,700 | 142.75 |
| 2021-04-06 | 1,443.5 | 1,446 | 1,418 | 1,418.5 | 11,025,500 | 141.85 |
| 2021-04-05 | 1,436 | 1,448 | 1,433 | 1,444 | 9,573,500 | 144.40 |
| 2021-04-02 | 1,450 | 1,458 | 1,431.5 | 1,432.5 | 9,704,800 | 143.25 |
| 2021-04-01 | 1,446.5 | 1,465 | 1,438 | 1,439.5 | 10,373,200 | 143.95 |
| 2021-03-31 | 1,440.5 | 1,447 | 1,429 | 1,438.5 | 10,730,600 | 143.85 |
| 2021-03-30 | 1,443 | 1,454.5 | 1,432.5 | 1,447.5 | 16,155,300 | 144.75 |
| 2021-03-29 | 1,499.5 | 1,502 | 1,484 | 1,491.5 | 29,627,600 | 149.15 |
| 2021-03-26 | 1,490 | 1,499 | 1,489.5 | 1,496.5 | 19,982,100 | 149.65 |
| 2021-03-25 | 1,477 | 1,491 | 1,473 | 1,482.5 | 12,872,600 | 148.25 |
| 2021-03-24 | 1,481 | 1,484.5 | 1,468.5 | 1,471 | 11,900,000 | 147.10 |
| 2021-03-23 | 1,495 | 1,500 | 1,482 | 1,484.5 | 14,738,300 | 148.45 |
| 2021-03-22 | 1,482 | 1,488 | 1,480.5 | 1,485.5 | 10,762,400 | 148.55 |
| 2021-03-19 | 1,484.5 | 1,491.5 | 1,480 | 1,484 | 14,250,900 | 148.40 |
| 2021-03-18 | 1,480 | 1,489 | 1,475.5 | 1,485 | 7,891,700 | 148.50 |
| 2021-03-17 | 1,486.5 | 1,495 | 1,477 | 1,480.5 | 9,964,700 | 148.05 |
| 2021-03-16 | 1,468 | 1,492 | 1,465 | 1,492 | 17,810,800 | 149.20 |
| 2021-03-15 | 1,462 | 1,468.5 | 1,459.5 | 1,467.5 | 9,862,000 | 146.75 |
| 2021-03-12 | 1,450 | 1,461 | 1,443.5 | 1,460.5 | 12,212,300 | 146.05 |
| 2021-03-11 | 1,445 | 1,454.5 | 1,440.5 | 1,445.5 | 9,409,500 | 144.55 |
| 2021-03-10 | 1,422.5 | 1,439 | 1,420 | 1,435 | 11,212,400 | 143.50 |
| 2021-03-09 | 1,411 | 1,416.5 | 1,407 | 1,412.5 | 10,593,500 | 141.25 |
| 2021-03-08 | 1,421 | 1,424 | 1,409.5 | 1,409.5 | 11,340,400 | 140.95 |
| 2021-03-05 | 1,404 | 1,414.5 | 1,398.5 | 1,412.5 | 16,163,400 | 141.25 |
| 2021-03-04 | 1,433 | 1,433 | 1,410 | 1,413 | 16,816,500 | 141.30 |
| 2021-03-03 | 1,445.5 | 1,448.5 | 1,436 | 1,438.5 | 7,656,700 | 143.85 |
| 2021-03-02 | 1,449.5 | 1,450 | 1,436 | 1,443 | 8,449,000 | 144.30 |
| 2021-03-01 | 1,453 | 1,461.5 | 1,442 | 1,447.5 | 7,609,700 | 144.75 |
| 2021-02-26 | 1,434.5 | 1,449.5 | 1,432 | 1,441 | 15,662,500 | 144.10 |
| 2021-02-25 | 1,437.5 | 1,443.5 | 1,432 | 1,439.5 | 7,928,400 | 143.95 |
| 2021-02-24 | 1,449 | 1,454 | 1,435.5 | 1,435.5 | 9,076,100 | 143.55 |
| 2021-02-22 | 1,445 | 1,453 | 1,443.5 | 1,448 | 6,987,100 | 144.80 |
| 2021-02-19 | 1,440 | 1,442 | 1,431 | 1,436 | 7,856,800 | 143.60 |
| 2021-02-18 | 1,463 | 1,464.5 | 1,442 | 1,442.5 | 10,200,800 | 144.25 |
| 2021-02-17 | 1,456 | 1,471 | 1,446 | 1,463 | 11,835,500 | 146.30 |
| 2021-02-16 | 1,440 | 1,456.5 | 1,440 | 1,455 | 13,477,300 | 145.50 |
| 2021-02-15 | 1,437 | 1,437.5 | 1,429 | 1,435 | 7,055,600 | 143.50 |
| 2021-02-12 | 1,426 | 1,432.5 | 1,422.5 | 1,432 | 9,675,000 | 143.20 |
| 2021-02-10 | 1,415 | 1,426.5 | 1,413 | 1,422.5 | 8,490,900 | 142.25 |
| 2021-02-09 | 1,422.5 | 1,428 | 1,410.5 | 1,415.5 | 11,128,000 | 141.55 |
| 2021-02-08 | 1,424.5 | 1,442.5 | 1,415.5 | 1,418.5 | 11,430,900 | 141.85 |
| 2021-02-05 | 1,400 | 1,427 | 1,399.5 | 1,420 | 17,242,900 | 142 |
| 2021-02-04 | 1,396 | 1,398.5 | 1,388.5 | 1,388.5 | 6,753,100 | 138.85 |
| 2021-02-03 | 1,380 | 1,398 | 1,375.5 | 1,398 | 12,455,300 | 139.80 |
| 2021-02-02 | 1,366 | 1,368.5 | 1,357.5 | 1,363 | 8,188,000 | 136.30 |
| 2021-02-01 | 1,367 | 1,369.5 | 1,356.5 | 1,361 | 10,599,600 | 136.10 |
| 2021-01-29 | 1,377 | 1,389 | 1,373 | 1,377 | 13,565,700 | 137.70 |
| 2021-01-28 | 1,365 | 1,386 | 1,363 | 1,377 | 13,418,000 | 137.70 |
| 2021-01-27 | 1,365 | 1,381.5 | 1,364 | 1,381 | 16,627,500 | 138.10 |
| 2021-01-26 | 1,342 | 1,353 | 1,340.5 | 1,346 | 5,496,300 | 134.60 |
| 2021-01-25 | 1,347 | 1,347 | 1,337 | 1,343.5 | 6,128,700 | 134.35 |
| 2021-01-22 | 1,347 | 1,350 | 1,344 | 1,347 | 6,185,800 | 134.70 |
| 2021-01-21 | 1,355 | 1,360.5 | 1,350.5 | 1,350.5 | 5,484,500 | 135.05 |
| 2021-01-20 | 1,364 | 1,365.5 | 1,349 | 1,355 | 8,615,000 | 135.50 |
| 2021-01-19 | 1,355.5 | 1,367 | 1,355 | 1,363.5 | 7,953,000 | 136.35 |
| 2021-01-18 | 1,360 | 1,364.5 | 1,354 | 1,355 | 8,987,700 | 135.50 |
| 2021-01-15 | 1,351.5 | 1,365 | 1,348.5 | 1,361 | 15,847,900 | 136.10 |
| 2021-01-14 | 1,337.5 | 1,356 | 1,336.5 | 1,353.5 | 12,049,500 | 135.35 |
| 2021-01-13 | 1,342.5 | 1,352 | 1,340 | 1,343.5 | 11,420,500 | 134.35 |
| 2021-01-12 | 1,341.5 | 1,364 | 1,338.5 | 1,352.5 | 16,413,600 | 135.25 |
| 2021-01-08 | 1,334 | 1,347.5 | 1,332 | 1,347 | 13,254,300 | 134.70 |
| 2021-01-07 | 1,340 | 1,345.5 | 1,332 | 1,335 | 16,139,300 | 133.50 |
| 2021-01-06 | 1,311.5 | 1,341 | 1,311 | 1,333 | 13,428,300 | 133.30 |
| 2021-01-05 | 1,310 | 1,315 | 1,301 | 1,303.5 | 8,175,500 | 130.35 |
| 2021-01-04 | 1,303 | 1,310 | 1,293.5 | 1,310 | 9,587,800 | 131 |
分割・併合履歴 ： [2024-09-27]1株→10株
