8336 (株)武蔵野銀行 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 | 1,779 | 1,815 | 1,774 | 1,799 | 64,100 | 1,799 |
| 2021-12-29 | 1,751 | 1,781 | 1,751 | 1,781 | 56,400 | 1,781 |
| 2021-12-28 | 1,731 | 1,750 | 1,727 | 1,747 | 56,800 | 1,747 |
| 2021-12-27 | 1,712 | 1,730 | 1,706 | 1,729 | 36,300 | 1,729 |
| 2021-12-24 | 1,714 | 1,715 | 1,703 | 1,708 | 25,400 | 1,708 |
| 2021-12-23 | 1,710 | 1,717 | 1,707 | 1,708 | 35,000 | 1,708 |
| 2021-12-22 | 1,710 | 1,724 | 1,704 | 1,710 | 74,700 | 1,710 |
| 2021-12-21 | 1,705 | 1,720 | 1,701 | 1,713 | 86,000 | 1,713 |
| 2021-12-20 | 1,713 | 1,713 | 1,673 | 1,676 | 109,300 | 1,676 |
| 2021-12-17 | 1,733 | 1,745 | 1,719 | 1,722 | 109,300 | 1,722 |
| 2021-12-16 | 1,716 | 1,735 | 1,707 | 1,733 | 75,500 | 1,733 |
| 2021-12-15 | 1,681 | 1,712 | 1,680 | 1,712 | 105,200 | 1,712 |
| 2021-12-14 | 1,682 | 1,689 | 1,672 | 1,680 | 43,200 | 1,680 |
| 2021-12-13 | 1,709 | 1,709 | 1,682 | 1,684 | 56,400 | 1,684 |
| 2021-12-10 | 1,700 | 1,705 | 1,689 | 1,693 | 87,200 | 1,693 |
| 2021-12-09 | 1,690 | 1,706 | 1,671 | 1,683 | 70,000 | 1,683 |
| 2021-12-08 | 1,695 | 1,697 | 1,677 | 1,680 | 112,100 | 1,680 |
| 2021-12-07 | 1,649 | 1,688 | 1,647 | 1,687 | 80,400 | 1,687 |
| 2021-12-06 | 1,630 | 1,647 | 1,622 | 1,629 | 51,900 | 1,629 |
| 2021-12-03 | 1,602 | 1,629 | 1,602 | 1,629 | 67,900 | 1,629 |
| 2021-12-02 | 1,597 | 1,624 | 1,589 | 1,591 | 97,600 | 1,591 |
| 2021-12-01 | 1,536 | 1,607 | 1,530 | 1,602 | 182,200 | 1,602 |
| 2021-11-30 | 1,545 | 1,559 | 1,527 | 1,558 | 546,600 | 1,558 |
| 2021-11-29 | 1,590 | 1,590 | 1,529 | 1,530 | 254,700 | 1,530 |
| 2021-11-26 | 1,620 | 1,622 | 1,601 | 1,601 | 163,800 | 1,601 |
| 2021-11-25 | 1,627 | 1,653 | 1,618 | 1,637 | 173,000 | 1,637 |
| 2021-11-24 | 1,652 | 1,672 | 1,631 | 1,634 | 62,200 | 1,634 |
| 2021-11-22 | 1,630 | 1,659 | 1,621 | 1,643 | 68,200 | 1,643 |
| 2021-11-19 | 1,650 | 1,659 | 1,629 | 1,643 | 114,000 | 1,643 |
| 2021-11-18 | 1,665 | 1,673 | 1,654 | 1,667 | 52,700 | 1,667 |
| 2021-11-17 | 1,700 | 1,700 | 1,666 | 1,666 | 36,900 | 1,666 |
| 2021-11-16 | 1,702 | 1,711 | 1,695 | 1,695 | 42,300 | 1,695 |
| 2021-11-15 | 1,728 | 1,728 | 1,700 | 1,701 | 29,900 | 1,701 |
| 2021-11-12 | 1,710 | 1,728 | 1,702 | 1,703 | 48,200 | 1,703 |
| 2021-11-11 | 1,712 | 1,718 | 1,703 | 1,706 | 23,700 | 1,706 |
| 2021-11-10 | 1,718 | 1,718 | 1,706 | 1,709 | 26,900 | 1,709 |
| 2021-11-09 | 1,735 | 1,743 | 1,711 | 1,711 | 53,000 | 1,711 |
| 2021-11-08 | 1,736 | 1,752 | 1,734 | 1,752 | 28,600 | 1,752 |
| 2021-11-05 | 1,750 | 1,763 | 1,728 | 1,734 | 58,400 | 1,734 |
| 2021-11-04 | 1,799 | 1,800 | 1,746 | 1,746 | 108,500 | 1,746 |
| 2021-11-02 | 1,785 | 1,803 | 1,774 | 1,778 | 31,100 | 1,778 |
| 2021-11-01 | 1,800 | 1,813 | 1,782 | 1,798 | 42,900 | 1,798 |
| 2021-10-29 | 1,768 | 1,789 | 1,760 | 1,786 | 45,900 | 1,786 |
| 2021-10-28 | 1,759 | 1,790 | 1,756 | 1,763 | 63,200 | 1,763 |
| 2021-10-27 | 1,768 | 1,780 | 1,756 | 1,775 | 27,800 | 1,775 |
| 2021-10-26 | 1,769 | 1,790 | 1,761 | 1,775 | 28,400 | 1,775 |
| 2021-10-25 | 1,778 | 1,791 | 1,774 | 1,774 | 43,900 | 1,774 |
| 2021-10-22 | 1,778 | 1,790 | 1,764 | 1,786 | 41,500 | 1,786 |
| 2021-10-21 | 1,786 | 1,799 | 1,783 | 1,795 | 30,300 | 1,795 |
| 2021-10-20 | 1,788 | 1,827 | 1,781 | 1,782 | 28,500 | 1,782 |
| 2021-10-19 | 1,794 | 1,799 | 1,775 | 1,788 | 35,300 | 1,788 |
| 2021-10-18 | 1,799 | 1,802 | 1,774 | 1,802 | 36,200 | 1,802 |
| 2021-10-15 | 1,774 | 1,797 | 1,766 | 1,791 | 29,700 | 1,791 |
| 2021-10-14 | 1,800 | 1,800 | 1,753 | 1,763 | 77,800 | 1,763 |
| 2021-10-13 | 1,825 | 1,825 | 1,793 | 1,810 | 54,000 | 1,810 |
| 2021-10-12 | 1,842 | 1,845 | 1,822 | 1,828 | 28,800 | 1,828 |
| 2021-10-11 | 1,831 | 1,858 | 1,830 | 1,858 | 30,400 | 1,858 |
| 2021-10-08 | 1,848 | 1,851 | 1,830 | 1,830 | 33,100 | 1,830 |
| 2021-10-07 | 1,815 | 1,832 | 1,800 | 1,817 | 42,100 | 1,817 |
| 2021-10-06 | 1,821 | 1,851 | 1,814 | 1,830 | 63,400 | 1,830 |
| 2021-10-05 | 1,800 | 1,828 | 1,785 | 1,799 | 74,200 | 1,799 |
| 2021-10-04 | 1,820 | 1,835 | 1,807 | 1,829 | 65,400 | 1,829 |
| 2021-10-01 | 1,814 | 1,834 | 1,797 | 1,807 | 72,800 | 1,807 |
| 2021-09-30 | 1,875 | 1,892 | 1,840 | 1,841 | 60,900 | 1,841 |
| 2021-09-29 | 1,884 | 1,884 | 1,840 | 1,871 | 105,400 | 1,871 |
| 2021-09-28 | 1,929 | 1,955 | 1,901 | 1,948 | 98,400 | 1,948 |
| 2021-09-27 | 1,935 | 1,950 | 1,918 | 1,924 | 51,300 | 1,924 |
| 2021-09-24 | 1,920 | 1,937 | 1,907 | 1,925 | 98,900 | 1,925 |
| 2021-09-22 | 1,874 | 1,875 | 1,842 | 1,842 | 48,700 | 1,842 |
| 2021-09-21 | 1,883 | 1,893 | 1,873 | 1,885 | 74,100 | 1,885 |
| 2021-09-17 | 1,932 | 1,932 | 1,903 | 1,923 | 79,200 | 1,923 |
| 2021-09-16 | 1,942 | 1,947 | 1,897 | 1,910 | 61,700 | 1,910 |
| 2021-09-15 | 1,945 | 1,952 | 1,930 | 1,942 | 58,300 | 1,942 |
| 2021-09-14 | 1,906 | 1,972 | 1,906 | 1,972 | 110,000 | 1,972 |
| 2021-09-13 | 1,848 | 1,916 | 1,840 | 1,906 | 98,700 | 1,906 |
| 2021-09-10 | 1,790 | 1,848 | 1,790 | 1,847 | 103,800 | 1,847 |
| 2021-09-09 | 1,814 | 1,820 | 1,796 | 1,806 | 45,100 | 1,806 |
| 2021-09-08 | 1,820 | 1,831 | 1,807 | 1,823 | 80,900 | 1,823 |
| 2021-09-07 | 1,829 | 1,839 | 1,801 | 1,819 | 78,200 | 1,819 |
| 2021-09-06 | 1,837 | 1,850 | 1,797 | 1,804 | 61,200 | 1,804 |
| 2021-09-03 | 1,806 | 1,845 | 1,801 | 1,832 | 76,900 | 1,832 |
| 2021-09-02 | 1,807 | 1,807 | 1,792 | 1,806 | 27,000 | 1,806 |
| 2021-09-01 | 1,799 | 1,816 | 1,794 | 1,807 | 35,300 | 1,807 |
| 2021-08-31 | 1,777 | 1,812 | 1,768 | 1,799 | 47,300 | 1,799 |
| 2021-08-30 | 1,791 | 1,808 | 1,780 | 1,791 | 52,200 | 1,791 |
| 2021-08-27 | 1,775 | 1,786 | 1,771 | 1,777 | 31,700 | 1,777 |
| 2021-08-26 | 1,753 | 1,779 | 1,745 | 1,779 | 43,400 | 1,779 |
| 2021-08-25 | 1,748 | 1,750 | 1,732 | 1,744 | 28,300 | 1,744 |
| 2021-08-24 | 1,724 | 1,742 | 1,721 | 1,735 | 35,000 | 1,735 |
| 2021-08-23 | 1,727 | 1,741 | 1,723 | 1,723 | 41,600 | 1,723 |
| 2021-08-20 | 1,721 | 1,721 | 1,697 | 1,705 | 41,700 | 1,705 |
| 2021-08-19 | 1,736 | 1,741 | 1,702 | 1,703 | 37,500 | 1,703 |
| 2021-08-18 | 1,731 | 1,752 | 1,714 | 1,743 | 49,400 | 1,743 |
| 2021-08-17 | 1,732 | 1,739 | 1,708 | 1,713 | 42,300 | 1,713 |
| 2021-08-16 | 1,775 | 1,775 | 1,708 | 1,719 | 63,000 | 1,719 |
| 2021-08-13 | 1,732 | 1,771 | 1,732 | 1,768 | 48,600 | 1,768 |
| 2021-08-12 | 1,732 | 1,749 | 1,726 | 1,732 | 55,300 | 1,732 |
| 2021-08-11 | 1,715 | 1,734 | 1,714 | 1,727 | 62,400 | 1,727 |
| 2021-08-10 | 1,679 | 1,708 | 1,679 | 1,694 | 48,000 | 1,694 |
| 2021-08-06 | 1,679 | 1,679 | 1,664 | 1,668 | 22,400 | 1,668 |
| 2021-08-05 | 1,656 | 1,673 | 1,656 | 1,673 | 37,900 | 1,673 |
| 2021-08-04 | 1,679 | 1,698 | 1,662 | 1,667 | 45,300 | 1,667 |
| 2021-08-03 | 1,682 | 1,682 | 1,657 | 1,661 | 31,900 | 1,661 |
| 2021-08-02 | 1,653 | 1,689 | 1,645 | 1,685 | 45,200 | 1,685 |
| 2021-07-30 | 1,667 | 1,667 | 1,634 | 1,639 | 39,600 | 1,639 |
| 2021-07-29 | 1,678 | 1,678 | 1,656 | 1,664 | 29,900 | 1,664 |
| 2021-07-28 | 1,658 | 1,676 | 1,655 | 1,674 | 38,400 | 1,674 |
| 2021-07-27 | 1,659 | 1,671 | 1,653 | 1,667 | 36,400 | 1,667 |
| 2021-07-26 | 1,674 | 1,674 | 1,635 | 1,646 | 63,700 | 1,646 |
| 2021-07-21 | 1,636 | 1,657 | 1,636 | 1,638 | 44,200 | 1,638 |
| 2021-07-20 | 1,620 | 1,634 | 1,615 | 1,629 | 56,900 | 1,629 |
| 2021-07-19 | 1,655 | 1,655 | 1,632 | 1,641 | 86,900 | 1,641 |
| 2021-07-16 | 1,676 | 1,683 | 1,668 | 1,668 | 34,400 | 1,668 |
| 2021-07-15 | 1,710 | 1,710 | 1,677 | 1,678 | 50,800 | 1,678 |
| 2021-07-14 | 1,715 | 1,726 | 1,705 | 1,719 | 29,500 | 1,719 |
| 2021-07-13 | 1,720 | 1,729 | 1,700 | 1,728 | 80,700 | 1,728 |
| 2021-07-12 | 1,689 | 1,706 | 1,683 | 1,695 | 57,600 | 1,695 |
| 2021-07-09 | 1,659 | 1,659 | 1,627 | 1,651 | 103,900 | 1,651 |
| 2021-07-08 | 1,668 | 1,690 | 1,667 | 1,667 | 82,200 | 1,667 |
| 2021-07-07 | 1,676 | 1,691 | 1,676 | 1,680 | 43,000 | 1,680 |
| 2021-07-06 | 1,696 | 1,705 | 1,693 | 1,704 | 15,900 | 1,704 |
| 2021-07-05 | 1,694 | 1,703 | 1,687 | 1,693 | 42,900 | 1,693 |
| 2021-07-02 | 1,686 | 1,706 | 1,684 | 1,704 | 48,600 | 1,704 |
| 2021-07-01 | 1,671 | 1,682 | 1,666 | 1,671 | 34,900 | 1,671 |
| 2021-06-30 | 1,717 | 1,717 | 1,670 | 1,670 | 53,300 | 1,670 |
| 2021-06-29 | 1,707 | 1,707 | 1,687 | 1,696 | 52,800 | 1,696 |
| 2021-06-28 | 1,703 | 1,729 | 1,701 | 1,724 | 66,500 | 1,724 |
| 2021-06-25 | 1,674 | 1,701 | 1,673 | 1,691 | 44,700 | 1,691 |
| 2021-06-24 | 1,662 | 1,676 | 1,655 | 1,674 | 36,400 | 1,674 |
| 2021-06-23 | 1,678 | 1,679 | 1,665 | 1,669 | 30,300 | 1,669 |
| 2021-06-22 | 1,677 | 1,688 | 1,659 | 1,686 | 70,100 | 1,686 |
| 2021-06-21 | 1,651 | 1,661 | 1,631 | 1,639 | 76,400 | 1,639 |
| 2021-06-18 | 1,695 | 1,703 | 1,660 | 1,660 | 88,500 | 1,660 |
| 2021-06-17 | 1,717 | 1,720 | 1,700 | 1,702 | 55,400 | 1,702 |
| 2021-06-16 | 1,668 | 1,695 | 1,667 | 1,693 | 41,500 | 1,693 |
| 2021-06-15 | 1,672 | 1,673 | 1,659 | 1,668 | 41,400 | 1,668 |
| 2021-06-14 | 1,690 | 1,699 | 1,658 | 1,668 | 43,600 | 1,668 |
| 2021-06-11 | 1,686 | 1,696 | 1,665 | 1,682 | 106,500 | 1,682 |
| 2021-06-10 | 1,689 | 1,700 | 1,674 | 1,695 | 73,100 | 1,695 |
| 2021-06-09 | 1,699 | 1,709 | 1,694 | 1,698 | 29,500 | 1,698 |
| 2021-06-08 | 1,683 | 1,702 | 1,683 | 1,698 | 37,700 | 1,698 |
| 2021-06-07 | 1,705 | 1,705 | 1,681 | 1,683 | 59,100 | 1,683 |
| 2021-06-04 | 1,718 | 1,725 | 1,702 | 1,711 | 51,800 | 1,711 |
| 2021-06-03 | 1,712 | 1,732 | 1,712 | 1,732 | 58,200 | 1,732 |
| 2021-06-02 | 1,692 | 1,717 | 1,684 | 1,708 | 59,100 | 1,708 |
| 2021-06-01 | 1,703 | 1,711 | 1,673 | 1,695 | 76,500 | 1,695 |
| 2021-05-31 | 1,743 | 1,752 | 1,686 | 1,698 | 127,900 | 1,698 |
| 2021-05-28 | 1,743 | 1,783 | 1,727 | 1,780 | 170,200 | 1,780 |
| 2021-05-27 | 1,786 | 1,816 | 1,713 | 1,716 | 301,300 | 1,716 |
| 2021-05-26 | 1,770 | 1,797 | 1,747 | 1,788 | 189,700 | 1,788 |
| 2021-05-25 | 1,750 | 1,752 | 1,726 | 1,736 | 82,800 | 1,736 |
| 2021-05-24 | 1,736 | 1,753 | 1,735 | 1,748 | 57,000 | 1,748 |
| 2021-05-21 | 1,718 | 1,745 | 1,705 | 1,733 | 68,400 | 1,733 |
| 2021-05-20 | 1,718 | 1,736 | 1,714 | 1,723 | 52,300 | 1,723 |
| 2021-05-19 | 1,724 | 1,735 | 1,706 | 1,717 | 106,900 | 1,717 |
| 2021-05-18 | 1,715 | 1,731 | 1,702 | 1,713 | 94,300 | 1,713 |
| 2021-05-17 | 1,695 | 1,705 | 1,682 | 1,705 | 96,900 | 1,705 |
| 2021-05-14 | 1,635 | 1,696 | 1,630 | 1,679 | 98,700 | 1,679 |
| 2021-05-13 | 1,611 | 1,640 | 1,610 | 1,618 | 96,600 | 1,618 |
| 2021-05-12 | 1,653 | 1,653 | 1,620 | 1,636 | 83,100 | 1,636 |
| 2021-05-11 | 1,688 | 1,693 | 1,648 | 1,652 | 85,300 | 1,652 |
| 2021-05-10 | 1,684 | 1,690 | 1,675 | 1,683 | 52,100 | 1,683 |
| 2021-05-07 | 1,661 | 1,690 | 1,661 | 1,684 | 56,900 | 1,684 |
| 2021-05-06 | 1,630 | 1,664 | 1,630 | 1,651 | 81,900 | 1,651 |
| 2021-04-30 | 1,640 | 1,653 | 1,624 | 1,625 | 66,400 | 1,625 |
| 2021-04-28 | 1,630 | 1,647 | 1,617 | 1,619 | 62,600 | 1,619 |
| 2021-04-27 | 1,647 | 1,651 | 1,627 | 1,631 | 55,400 | 1,631 |
| 2021-04-26 | 1,655 | 1,670 | 1,637 | 1,649 | 57,800 | 1,649 |
| 2021-04-23 | 1,653 | 1,669 | 1,652 | 1,655 | 50,300 | 1,655 |
| 2021-04-22 | 1,697 | 1,697 | 1,659 | 1,668 | 40,200 | 1,668 |
| 2021-04-21 | 1,660 | 1,678 | 1,643 | 1,667 | 69,100 | 1,667 |
| 2021-04-20 | 1,723 | 1,725 | 1,693 | 1,695 | 66,700 | 1,695 |
| 2021-04-19 | 1,766 | 1,766 | 1,732 | 1,736 | 54,700 | 1,736 |
| 2021-04-16 | 1,725 | 1,741 | 1,706 | 1,731 | 43,700 | 1,731 |
| 2021-04-15 | 1,716 | 1,741 | 1,716 | 1,725 | 28,100 | 1,725 |
| 2021-04-14 | 1,716 | 1,721 | 1,697 | 1,715 | 44,500 | 1,715 |
| 2021-04-13 | 1,734 | 1,753 | 1,723 | 1,727 | 48,700 | 1,727 |
| 2021-04-12 | 1,737 | 1,743 | 1,716 | 1,727 | 52,500 | 1,727 |
| 2021-04-09 | 1,756 | 1,769 | 1,723 | 1,728 | 62,500 | 1,728 |
| 2021-04-08 | 1,782 | 1,782 | 1,732 | 1,742 | 101,500 | 1,742 |
| 2021-04-07 | 1,776 | 1,811 | 1,773 | 1,780 | 84,100 | 1,780 |
| 2021-04-06 | 1,835 | 1,837 | 1,762 | 1,781 | 90,400 | 1,781 |
| 2021-04-05 | 1,814 | 1,872 | 1,810 | 1,846 | 88,300 | 1,846 |
| 2021-04-02 | 1,839 | 1,845 | 1,796 | 1,821 | 58,300 | 1,821 |
| 2021-04-01 | 1,834 | 1,863 | 1,813 | 1,822 | 100,300 | 1,822 |
| 2021-03-31 | 1,888 | 1,891 | 1,827 | 1,827 | 95,600 | 1,827 |
| 2021-03-30 | 1,878 | 1,928 | 1,864 | 1,919 | 130,700 | 1,919 |
| 2021-03-29 | 2,004 | 2,007 | 1,931 | 1,966 | 143,900 | 1,966 |
| 2021-03-26 | 1,979 | 1,992 | 1,957 | 1,964 | 84,300 | 1,964 |
| 2021-03-25 | 1,950 | 1,993 | 1,937 | 1,946 | 92,200 | 1,946 |
| 2021-03-24 | 1,945 | 1,956 | 1,886 | 1,911 | 184,400 | 1,911 |
| 2021-03-23 | 2,063 | 2,064 | 1,985 | 1,985 | 144,300 | 1,985 |
| 2021-03-22 | 2,046 | 2,073 | 2,018 | 2,063 | 199,300 | 2,063 |
| 2021-03-19 | 1,967 | 2,044 | 1,964 | 2,032 | 254,900 | 2,032 |
| 2021-03-18 | 1,966 | 1,966 | 1,923 | 1,952 | 133,700 | 1,952 |
| 2021-03-17 | 1,884 | 1,968 | 1,875 | 1,966 | 137,000 | 1,966 |
| 2021-03-16 | 1,899 | 1,929 | 1,881 | 1,895 | 124,500 | 1,895 |
| 2021-03-15 | 1,874 | 1,899 | 1,853 | 1,899 | 91,300 | 1,899 |
| 2021-03-12 | 1,821 | 1,837 | 1,797 | 1,836 | 130,400 | 1,836 |
| 2021-03-11 | 1,829 | 1,863 | 1,812 | 1,827 | 138,300 | 1,827 |
| 2021-03-10 | 1,808 | 1,839 | 1,788 | 1,811 | 185,200 | 1,811 |
| 2021-03-09 | 1,770 | 1,812 | 1,760 | 1,807 | 193,800 | 1,807 |
| 2021-03-08 | 1,725 | 1,757 | 1,710 | 1,737 | 148,400 | 1,737 |
| 2021-03-05 | 1,655 | 1,694 | 1,643 | 1,694 | 105,500 | 1,694 |
| 2021-03-04 | 1,638 | 1,669 | 1,623 | 1,653 | 93,200 | 1,653 |
| 2021-03-03 | 1,615 | 1,641 | 1,605 | 1,638 | 101,600 | 1,638 |
| 2021-03-02 | 1,623 | 1,625 | 1,590 | 1,617 | 108,700 | 1,617 |
| 2021-03-01 | 1,581 | 1,612 | 1,565 | 1,609 | 137,000 | 1,609 |
| 2021-02-26 | 1,618 | 1,625 | 1,575 | 1,575 | 266,900 | 1,575 |
| 2021-02-25 | 1,655 | 1,674 | 1,649 | 1,654 | 218,200 | 1,654 |
| 2021-02-24 | 1,609 | 1,632 | 1,606 | 1,618 | 182,800 | 1,618 |
| 2021-02-22 | 1,626 | 1,635 | 1,605 | 1,609 | 98,200 | 1,609 |
| 2021-02-19 | 1,639 | 1,644 | 1,582 | 1,601 | 132,600 | 1,601 |
| 2021-02-18 | 1,696 | 1,696 | 1,638 | 1,646 | 120,300 | 1,646 |
| 2021-02-17 | 1,650 | 1,720 | 1,650 | 1,680 | 117,800 | 1,680 |
| 2021-02-16 | 1,620 | 1,684 | 1,615 | 1,649 | 102,600 | 1,649 |
| 2021-02-15 | 1,602 | 1,613 | 1,583 | 1,608 | 82,900 | 1,608 |
| 2021-02-12 | 1,612 | 1,625 | 1,573 | 1,585 | 108,400 | 1,585 |
| 2021-02-10 | 1,614 | 1,629 | 1,597 | 1,611 | 62,300 | 1,611 |
| 2021-02-09 | 1,636 | 1,649 | 1,608 | 1,626 | 95,500 | 1,626 |
| 2021-02-08 | 1,565 | 1,632 | 1,565 | 1,632 | 88,700 | 1,632 |
| 2021-02-05 | 1,567 | 1,571 | 1,548 | 1,565 | 63,700 | 1,565 |
| 2021-02-04 | 1,532 | 1,556 | 1,521 | 1,550 | 47,300 | 1,550 |
| 2021-02-03 | 1,512 | 1,531 | 1,505 | 1,519 | 50,600 | 1,519 |
| 2021-02-02 | 1,506 | 1,517 | 1,503 | 1,504 | 35,100 | 1,504 |
| 2021-02-01 | 1,505 | 1,522 | 1,502 | 1,503 | 34,900 | 1,503 |
| 2021-01-29 | 1,517 | 1,526 | 1,501 | 1,501 | 49,700 | 1,501 |
| 2021-01-28 | 1,525 | 1,539 | 1,513 | 1,516 | 101,800 | 1,516 |
| 2021-01-27 | 1,550 | 1,552 | 1,538 | 1,550 | 34,600 | 1,550 |
| 2021-01-26 | 1,547 | 1,554 | 1,539 | 1,539 | 34,600 | 1,539 |
| 2021-01-25 | 1,552 | 1,567 | 1,547 | 1,547 | 41,500 | 1,547 |
| 2021-01-22 | 1,547 | 1,557 | 1,538 | 1,553 | 56,800 | 1,553 |
| 2021-01-21 | 1,570 | 1,580 | 1,552 | 1,556 | 59,300 | 1,556 |
| 2021-01-20 | 1,550 | 1,570 | 1,544 | 1,567 | 51,600 | 1,567 |
| 2021-01-19 | 1,580 | 1,580 | 1,557 | 1,557 | 41,200 | 1,557 |
| 2021-01-18 | 1,539 | 1,564 | 1,531 | 1,559 | 31,300 | 1,559 |
| 2021-01-15 | 1,571 | 1,578 | 1,540 | 1,540 | 44,700 | 1,540 |
| 2021-01-14 | 1,565 | 1,571 | 1,555 | 1,571 | 70,300 | 1,571 |
| 2021-01-13 | 1,552 | 1,569 | 1,552 | 1,561 | 32,000 | 1,561 |
| 2021-01-12 | 1,547 | 1,568 | 1,536 | 1,565 | 44,600 | 1,565 |
| 2021-01-08 | 1,540 | 1,568 | 1,534 | 1,547 | 66,700 | 1,547 |
| 2021-01-07 | 1,518 | 1,552 | 1,518 | 1,537 | 79,500 | 1,537 |
| 2021-01-06 | 1,463 | 1,503 | 1,463 | 1,490 | 34,700 | 1,490 |
| 2021-01-05 | 1,470 | 1,473 | 1,460 | 1,463 | 40,600 | 1,463 |
| 2021-01-04 | 1,495 | 1,495 | 1,465 | 1,467 | 48,700 | 1,467 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
