8343 (株)秋田銀行 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 | 1,628 | 1,650 | 1,625 | 1,635 | 19,700 | 1,635 |
| 2021-12-29 | 1,612 | 1,644 | 1,612 | 1,644 | 18,200 | 1,644 |
| 2021-12-28 | 1,608 | 1,612 | 1,597 | 1,612 | 19,600 | 1,612 |
| 2021-12-27 | 1,608 | 1,608 | 1,599 | 1,600 | 11,100 | 1,600 |
| 2021-12-24 | 1,610 | 1,610 | 1,594 | 1,604 | 15,800 | 1,604 |
| 2021-12-23 | 1,610 | 1,610 | 1,596 | 1,608 | 23,200 | 1,608 |
| 2021-12-22 | 1,595 | 1,615 | 1,583 | 1,606 | 58,000 | 1,606 |
| 2021-12-21 | 1,593 | 1,593 | 1,572 | 1,585 | 21,200 | 1,585 |
| 2021-12-20 | 1,588 | 1,590 | 1,564 | 1,580 | 63,300 | 1,580 |
| 2021-12-17 | 1,573 | 1,596 | 1,569 | 1,596 | 44,300 | 1,596 |
| 2021-12-16 | 1,550 | 1,569 | 1,546 | 1,569 | 35,500 | 1,569 |
| 2021-12-15 | 1,537 | 1,546 | 1,537 | 1,546 | 19,100 | 1,546 |
| 2021-12-14 | 1,535 | 1,538 | 1,529 | 1,538 | 14,000 | 1,538 |
| 2021-12-13 | 1,542 | 1,542 | 1,523 | 1,530 | 13,700 | 1,530 |
| 2021-12-10 | 1,540 | 1,546 | 1,534 | 1,538 | 29,800 | 1,538 |
| 2021-12-09 | 1,535 | 1,535 | 1,515 | 1,534 | 21,800 | 1,534 |
| 2021-12-08 | 1,527 | 1,535 | 1,504 | 1,535 | 35,400 | 1,535 |
| 2021-12-07 | 1,493 | 1,527 | 1,491 | 1,527 | 41,500 | 1,527 |
| 2021-12-06 | 1,500 | 1,506 | 1,493 | 1,493 | 40,200 | 1,493 |
| 2021-12-03 | 1,471 | 1,510 | 1,471 | 1,502 | 58,900 | 1,502 |
| 2021-12-02 | 1,475 | 1,492 | 1,474 | 1,475 | 71,100 | 1,475 |
| 2021-12-01 | 1,421 | 1,466 | 1,421 | 1,462 | 33,900 | 1,462 |
| 2021-11-30 | 1,461 | 1,474 | 1,430 | 1,430 | 39,400 | 1,430 |
| 2021-11-29 | 1,457 | 1,462 | 1,445 | 1,445 | 21,600 | 1,445 |
| 2021-11-26 | 1,476 | 1,482 | 1,471 | 1,474 | 26,900 | 1,474 |
| 2021-11-25 | 1,470 | 1,480 | 1,469 | 1,477 | 10,600 | 1,477 |
| 2021-11-24 | 1,477 | 1,482 | 1,467 | 1,472 | 22,100 | 1,472 |
| 2021-11-22 | 1,467 | 1,478 | 1,461 | 1,467 | 12,700 | 1,467 |
| 2021-11-19 | 1,475 | 1,478 | 1,464 | 1,475 | 14,400 | 1,475 |
| 2021-11-18 | 1,463 | 1,476 | 1,461 | 1,475 | 17,300 | 1,475 |
| 2021-11-17 | 1,477 | 1,478 | 1,469 | 1,474 | 22,400 | 1,474 |
| 2021-11-16 | 1,468 | 1,478 | 1,468 | 1,477 | 17,000 | 1,477 |
| 2021-11-15 | 1,474 | 1,483 | 1,460 | 1,460 | 25,200 | 1,460 |
| 2021-11-12 | 1,452 | 1,468 | 1,452 | 1,468 | 12,600 | 1,468 |
| 2021-11-11 | 1,445 | 1,457 | 1,445 | 1,449 | 14,900 | 1,449 |
| 2021-11-10 | 1,449 | 1,455 | 1,443 | 1,445 | 19,000 | 1,445 |
| 2021-11-09 | 1,464 | 1,465 | 1,440 | 1,440 | 18,700 | 1,440 |
| 2021-11-08 | 1,473 | 1,476 | 1,452 | 1,460 | 14,500 | 1,460 |
| 2021-11-05 | 1,466 | 1,482 | 1,459 | 1,472 | 28,600 | 1,472 |
| 2021-11-04 | 1,489 | 1,498 | 1,452 | 1,452 | 52,300 | 1,452 |
| 2021-11-02 | 1,488 | 1,492 | 1,481 | 1,489 | 52,700 | 1,489 |
| 2021-11-01 | 1,469 | 1,501 | 1,469 | 1,487 | 62,400 | 1,487 |
| 2021-10-29 | 1,436 | 1,449 | 1,430 | 1,449 | 16,200 | 1,449 |
| 2021-10-28 | 1,424 | 1,446 | 1,424 | 1,432 | 100,500 | 1,432 |
| 2021-10-27 | 1,425 | 1,445 | 1,418 | 1,431 | 39,700 | 1,431 |
| 2021-10-26 | 1,438 | 1,438 | 1,421 | 1,425 | 26,400 | 1,425 |
| 2021-10-25 | 1,452 | 1,463 | 1,434 | 1,434 | 20,200 | 1,434 |
| 2021-10-22 | 1,461 | 1,467 | 1,451 | 1,459 | 24,600 | 1,459 |
| 2021-10-21 | 1,449 | 1,469 | 1,449 | 1,466 | 21,800 | 1,466 |
| 2021-10-20 | 1,444 | 1,461 | 1,442 | 1,448 | 17,700 | 1,448 |
| 2021-10-19 | 1,449 | 1,449 | 1,436 | 1,448 | 18,300 | 1,448 |
| 2021-10-18 | 1,445 | 1,450 | 1,434 | 1,446 | 20,200 | 1,446 |
| 2021-10-15 | 1,439 | 1,441 | 1,430 | 1,439 | 18,300 | 1,439 |
| 2021-10-14 | 1,452 | 1,452 | 1,422 | 1,424 | 24,800 | 1,424 |
| 2021-10-13 | 1,460 | 1,460 | 1,449 | 1,452 | 35,100 | 1,452 |
| 2021-10-12 | 1,475 | 1,485 | 1,460 | 1,460 | 20,700 | 1,460 |
| 2021-10-11 | 1,474 | 1,487 | 1,467 | 1,487 | 22,700 | 1,487 |
| 2021-10-08 | 1,483 | 1,483 | 1,458 | 1,466 | 22,900 | 1,466 |
| 2021-10-07 | 1,471 | 1,471 | 1,445 | 1,453 | 23,200 | 1,453 |
| 2021-10-06 | 1,462 | 1,474 | 1,455 | 1,471 | 51,400 | 1,471 |
| 2021-10-05 | 1,458 | 1,483 | 1,441 | 1,449 | 39,000 | 1,449 |
| 2021-10-04 | 1,456 | 1,473 | 1,446 | 1,473 | 55,100 | 1,473 |
| 2021-10-01 | 1,451 | 1,463 | 1,432 | 1,440 | 44,500 | 1,440 |
| 2021-09-30 | 1,469 | 1,483 | 1,454 | 1,458 | 52,300 | 1,458 |
| 2021-09-29 | 1,452 | 1,470 | 1,441 | 1,468 | 64,300 | 1,468 |
| 2021-09-28 | 1,501 | 1,507 | 1,493 | 1,505 | 67,700 | 1,505 |
| 2021-09-27 | 1,509 | 1,514 | 1,501 | 1,505 | 30,300 | 1,505 |
| 2021-09-24 | 1,505 | 1,515 | 1,486 | 1,506 | 79,400 | 1,506 |
| 2021-09-22 | 1,486 | 1,487 | 1,470 | 1,472 | 46,300 | 1,472 |
| 2021-09-21 | 1,490 | 1,508 | 1,490 | 1,495 | 46,600 | 1,495 |
| 2021-09-17 | 1,500 | 1,509 | 1,493 | 1,509 | 54,600 | 1,509 |
| 2021-09-16 | 1,505 | 1,515 | 1,495 | 1,504 | 46,200 | 1,504 |
| 2021-09-15 | 1,509 | 1,515 | 1,491 | 1,504 | 36,400 | 1,504 |
| 2021-09-14 | 1,522 | 1,532 | 1,514 | 1,532 | 40,400 | 1,532 |
| 2021-09-13 | 1,496 | 1,514 | 1,485 | 1,514 | 48,500 | 1,514 |
| 2021-09-10 | 1,475 | 1,497 | 1,475 | 1,496 | 58,400 | 1,496 |
| 2021-09-09 | 1,476 | 1,476 | 1,468 | 1,475 | 24,700 | 1,475 |
| 2021-09-08 | 1,476 | 1,488 | 1,474 | 1,481 | 36,400 | 1,481 |
| 2021-09-07 | 1,480 | 1,480 | 1,463 | 1,479 | 36,200 | 1,479 |
| 2021-09-06 | 1,480 | 1,483 | 1,460 | 1,467 | 30,200 | 1,467 |
| 2021-09-03 | 1,474 | 1,487 | 1,468 | 1,482 | 41,400 | 1,482 |
| 2021-09-02 | 1,470 | 1,474 | 1,460 | 1,474 | 33,200 | 1,474 |
| 2021-09-01 | 1,465 | 1,471 | 1,457 | 1,470 | 29,300 | 1,470 |
| 2021-08-31 | 1,462 | 1,468 | 1,449 | 1,462 | 20,400 | 1,462 |
| 2021-08-30 | 1,446 | 1,462 | 1,446 | 1,462 | 23,000 | 1,462 |
| 2021-08-27 | 1,450 | 1,450 | 1,441 | 1,446 | 9,400 | 1,446 |
| 2021-08-26 | 1,439 | 1,451 | 1,431 | 1,451 | 18,200 | 1,451 |
| 2021-08-25 | 1,429 | 1,437 | 1,424 | 1,437 | 18,600 | 1,437 |
| 2021-08-24 | 1,416 | 1,426 | 1,414 | 1,426 | 21,200 | 1,426 |
| 2021-08-23 | 1,429 | 1,432 | 1,412 | 1,413 | 21,600 | 1,413 |
| 2021-08-20 | 1,410 | 1,420 | 1,407 | 1,413 | 21,700 | 1,413 |
| 2021-08-19 | 1,432 | 1,432 | 1,408 | 1,408 | 44,300 | 1,408 |
| 2021-08-18 | 1,419 | 1,436 | 1,417 | 1,433 | 32,400 | 1,433 |
| 2021-08-17 | 1,432 | 1,433 | 1,419 | 1,419 | 16,100 | 1,419 |
| 2021-08-16 | 1,451 | 1,451 | 1,431 | 1,432 | 26,100 | 1,432 |
| 2021-08-13 | 1,439 | 1,464 | 1,436 | 1,460 | 58,600 | 1,460 |
| 2021-08-12 | 1,415 | 1,441 | 1,413 | 1,435 | 50,200 | 1,435 |
| 2021-08-11 | 1,407 | 1,415 | 1,401 | 1,413 | 30,700 | 1,413 |
| 2021-08-10 | 1,397 | 1,407 | 1,396 | 1,400 | 18,500 | 1,400 |
| 2021-08-06 | 1,395 | 1,405 | 1,394 | 1,395 | 16,700 | 1,395 |
| 2021-08-05 | 1,396 | 1,401 | 1,394 | 1,394 | 11,600 | 1,394 |
| 2021-08-04 | 1,410 | 1,410 | 1,395 | 1,395 | 25,900 | 1,395 |
| 2021-08-03 | 1,408 | 1,419 | 1,407 | 1,414 | 20,600 | 1,414 |
| 2021-08-02 | 1,398 | 1,418 | 1,391 | 1,409 | 34,200 | 1,409 |
| 2021-07-30 | 1,410 | 1,410 | 1,392 | 1,394 | 28,700 | 1,394 |
| 2021-07-29 | 1,430 | 1,430 | 1,404 | 1,409 | 28,700 | 1,409 |
| 2021-07-28 | 1,420 | 1,428 | 1,420 | 1,424 | 16,300 | 1,424 |
| 2021-07-27 | 1,417 | 1,431 | 1,417 | 1,431 | 26,700 | 1,431 |
| 2021-07-26 | 1,435 | 1,435 | 1,411 | 1,417 | 23,100 | 1,417 |
| 2021-07-21 | 1,408 | 1,420 | 1,405 | 1,411 | 30,300 | 1,411 |
| 2021-07-20 | 1,395 | 1,408 | 1,395 | 1,405 | 26,700 | 1,405 |
| 2021-07-19 | 1,408 | 1,408 | 1,396 | 1,403 | 56,200 | 1,403 |
| 2021-07-16 | 1,411 | 1,422 | 1,411 | 1,413 | 17,700 | 1,413 |
| 2021-07-15 | 1,418 | 1,426 | 1,414 | 1,419 | 18,100 | 1,419 |
| 2021-07-14 | 1,415 | 1,428 | 1,412 | 1,422 | 13,600 | 1,422 |
| 2021-07-13 | 1,416 | 1,434 | 1,412 | 1,428 | 35,300 | 1,428 |
| 2021-07-12 | 1,400 | 1,412 | 1,399 | 1,411 | 41,300 | 1,411 |
| 2021-07-09 | 1,390 | 1,395 | 1,385 | 1,387 | 63,000 | 1,387 |
| 2021-07-08 | 1,395 | 1,403 | 1,395 | 1,395 | 36,100 | 1,395 |
| 2021-07-07 | 1,400 | 1,404 | 1,395 | 1,396 | 30,100 | 1,396 |
| 2021-07-06 | 1,416 | 1,416 | 1,405 | 1,405 | 22,100 | 1,405 |
| 2021-07-05 | 1,405 | 1,407 | 1,399 | 1,405 | 16,200 | 1,405 |
| 2021-07-02 | 1,396 | 1,414 | 1,396 | 1,414 | 30,800 | 1,414 |
| 2021-07-01 | 1,398 | 1,412 | 1,398 | 1,404 | 27,700 | 1,404 |
| 2021-06-30 | 1,410 | 1,419 | 1,396 | 1,396 | 36,800 | 1,396 |
| 2021-06-29 | 1,433 | 1,433 | 1,412 | 1,414 | 27,700 | 1,414 |
| 2021-06-28 | 1,404 | 1,436 | 1,401 | 1,431 | 61,200 | 1,431 |
| 2021-06-25 | 1,393 | 1,399 | 1,390 | 1,397 | 24,600 | 1,397 |
| 2021-06-24 | 1,395 | 1,401 | 1,389 | 1,391 | 23,800 | 1,391 |
| 2021-06-23 | 1,395 | 1,397 | 1,390 | 1,395 | 23,000 | 1,395 |
| 2021-06-22 | 1,408 | 1,411 | 1,391 | 1,394 | 60,700 | 1,394 |
| 2021-06-21 | 1,392 | 1,394 | 1,383 | 1,388 | 47,900 | 1,388 |
| 2021-06-18 | 1,407 | 1,411 | 1,397 | 1,397 | 84,900 | 1,397 |
| 2021-06-17 | 1,404 | 1,413 | 1,401 | 1,407 | 32,600 | 1,407 |
| 2021-06-16 | 1,400 | 1,406 | 1,399 | 1,399 | 35,100 | 1,399 |
| 2021-06-15 | 1,403 | 1,408 | 1,399 | 1,399 | 29,500 | 1,399 |
| 2021-06-14 | 1,406 | 1,410 | 1,399 | 1,400 | 16,300 | 1,400 |
| 2021-06-11 | 1,405 | 1,408 | 1,393 | 1,401 | 67,700 | 1,401 |
| 2021-06-10 | 1,398 | 1,412 | 1,395 | 1,403 | 57,700 | 1,403 |
| 2021-06-09 | 1,408 | 1,412 | 1,396 | 1,397 | 29,800 | 1,397 |
| 2021-06-08 | 1,396 | 1,410 | 1,395 | 1,408 | 14,400 | 1,408 |
| 2021-06-07 | 1,415 | 1,415 | 1,396 | 1,396 | 27,400 | 1,396 |
| 2021-06-04 | 1,406 | 1,413 | 1,401 | 1,411 | 26,400 | 1,411 |
| 2021-06-03 | 1,399 | 1,411 | 1,398 | 1,406 | 29,000 | 1,406 |
| 2021-06-02 | 1,400 | 1,411 | 1,394 | 1,394 | 35,700 | 1,394 |
| 2021-06-01 | 1,399 | 1,409 | 1,393 | 1,398 | 40,800 | 1,398 |
| 2021-05-31 | 1,420 | 1,420 | 1,394 | 1,395 | 45,100 | 1,395 |
| 2021-05-28 | 1,415 | 1,423 | 1,410 | 1,422 | 39,300 | 1,422 |
| 2021-05-27 | 1,420 | 1,432 | 1,404 | 1,404 | 49,800 | 1,404 |
| 2021-05-26 | 1,428 | 1,436 | 1,407 | 1,429 | 61,300 | 1,429 |
| 2021-05-25 | 1,443 | 1,445 | 1,427 | 1,428 | 37,600 | 1,428 |
| 2021-05-24 | 1,444 | 1,448 | 1,435 | 1,443 | 31,400 | 1,443 |
| 2021-05-21 | 1,431 | 1,441 | 1,426 | 1,435 | 24,900 | 1,435 |
| 2021-05-20 | 1,423 | 1,438 | 1,423 | 1,430 | 29,800 | 1,430 |
| 2021-05-19 | 1,421 | 1,438 | 1,421 | 1,427 | 40,700 | 1,427 |
| 2021-05-18 | 1,414 | 1,429 | 1,408 | 1,421 | 40,500 | 1,421 |
| 2021-05-17 | 1,419 | 1,424 | 1,396 | 1,399 | 45,200 | 1,399 |
| 2021-05-14 | 1,400 | 1,439 | 1,398 | 1,407 | 72,900 | 1,407 |
| 2021-05-13 | 1,386 | 1,403 | 1,378 | 1,387 | 41,400 | 1,387 |
| 2021-05-12 | 1,404 | 1,409 | 1,383 | 1,390 | 47,900 | 1,390 |
| 2021-05-11 | 1,413 | 1,418 | 1,398 | 1,400 | 60,300 | 1,400 |
| 2021-05-10 | 1,410 | 1,419 | 1,401 | 1,404 | 39,800 | 1,404 |
| 2021-05-07 | 1,400 | 1,423 | 1,400 | 1,408 | 51,400 | 1,408 |
| 2021-05-06 | 1,392 | 1,408 | 1,386 | 1,395 | 51,700 | 1,395 |
| 2021-04-30 | 1,378 | 1,398 | 1,374 | 1,374 | 53,600 | 1,374 |
| 2021-04-28 | 1,383 | 1,395 | 1,377 | 1,377 | 41,400 | 1,377 |
| 2021-04-27 | 1,379 | 1,401 | 1,375 | 1,389 | 46,400 | 1,389 |
| 2021-04-26 | 1,388 | 1,389 | 1,374 | 1,375 | 38,200 | 1,375 |
| 2021-04-23 | 1,382 | 1,399 | 1,382 | 1,389 | 18,100 | 1,389 |
| 2021-04-22 | 1,400 | 1,405 | 1,385 | 1,389 | 34,800 | 1,389 |
| 2021-04-21 | 1,400 | 1,400 | 1,384 | 1,389 | 54,100 | 1,389 |
| 2021-04-20 | 1,424 | 1,426 | 1,407 | 1,407 | 50,600 | 1,407 |
| 2021-04-19 | 1,423 | 1,444 | 1,417 | 1,417 | 51,100 | 1,417 |
| 2021-04-16 | 1,421 | 1,428 | 1,413 | 1,423 | 23,500 | 1,423 |
| 2021-04-15 | 1,424 | 1,445 | 1,421 | 1,426 | 19,500 | 1,426 |
| 2021-04-14 | 1,410 | 1,426 | 1,396 | 1,424 | 43,200 | 1,424 |
| 2021-04-13 | 1,420 | 1,430 | 1,411 | 1,412 | 32,900 | 1,412 |
| 2021-04-12 | 1,418 | 1,428 | 1,410 | 1,415 | 38,600 | 1,415 |
| 2021-04-09 | 1,411 | 1,424 | 1,403 | 1,413 | 58,800 | 1,413 |
| 2021-04-08 | 1,443 | 1,443 | 1,406 | 1,411 | 79,200 | 1,411 |
| 2021-04-07 | 1,446 | 1,456 | 1,441 | 1,448 | 38,000 | 1,448 |
| 2021-04-06 | 1,466 | 1,466 | 1,440 | 1,449 | 65,400 | 1,449 |
| 2021-04-05 | 1,450 | 1,487 | 1,448 | 1,475 | 54,500 | 1,475 |
| 2021-04-02 | 1,464 | 1,467 | 1,443 | 1,448 | 40,700 | 1,448 |
| 2021-04-01 | 1,472 | 1,485 | 1,438 | 1,452 | 53,000 | 1,452 |
| 2021-03-31 | 1,506 | 1,506 | 1,465 | 1,465 | 60,800 | 1,465 |
| 2021-03-30 | 1,510 | 1,530 | 1,481 | 1,524 | 75,100 | 1,524 |
| 2021-03-29 | 1,595 | 1,600 | 1,537 | 1,557 | 96,400 | 1,557 |
| 2021-03-26 | 1,575 | 1,584 | 1,551 | 1,557 | 69,400 | 1,557 |
| 2021-03-25 | 1,534 | 1,584 | 1,534 | 1,565 | 63,500 | 1,565 |
| 2021-03-24 | 1,576 | 1,576 | 1,526 | 1,532 | 97,100 | 1,532 |
| 2021-03-23 | 1,680 | 1,681 | 1,609 | 1,611 | 98,300 | 1,611 |
| 2021-03-22 | 1,650 | 1,694 | 1,630 | 1,678 | 99,900 | 1,678 |
| 2021-03-19 | 1,600 | 1,664 | 1,600 | 1,623 | 156,300 | 1,623 |
| 2021-03-18 | 1,589 | 1,593 | 1,573 | 1,590 | 73,500 | 1,590 |
| 2021-03-17 | 1,589 | 1,592 | 1,566 | 1,592 | 45,700 | 1,592 |
| 2021-03-16 | 1,549 | 1,595 | 1,537 | 1,595 | 83,200 | 1,595 |
| 2021-03-15 | 1,530 | 1,557 | 1,529 | 1,549 | 61,700 | 1,549 |
| 2021-03-12 | 1,515 | 1,517 | 1,492 | 1,517 | 52,700 | 1,517 |
| 2021-03-11 | 1,497 | 1,520 | 1,491 | 1,516 | 54,000 | 1,516 |
| 2021-03-10 | 1,510 | 1,512 | 1,485 | 1,500 | 53,700 | 1,500 |
| 2021-03-09 | 1,495 | 1,509 | 1,481 | 1,502 | 67,500 | 1,502 |
| 2021-03-08 | 1,481 | 1,496 | 1,465 | 1,475 | 45,100 | 1,475 |
| 2021-03-05 | 1,450 | 1,469 | 1,440 | 1,469 | 40,200 | 1,469 |
| 2021-03-04 | 1,432 | 1,465 | 1,429 | 1,459 | 55,000 | 1,459 |
| 2021-03-03 | 1,435 | 1,435 | 1,422 | 1,434 | 43,200 | 1,434 |
| 2021-03-02 | 1,434 | 1,437 | 1,418 | 1,432 | 50,900 | 1,432 |
| 2021-03-01 | 1,433 | 1,445 | 1,418 | 1,434 | 59,100 | 1,434 |
| 2021-02-26 | 1,436 | 1,447 | 1,415 | 1,415 | 59,700 | 1,415 |
| 2021-02-25 | 1,438 | 1,459 | 1,435 | 1,450 | 35,600 | 1,450 |
| 2021-02-24 | 1,442 | 1,445 | 1,424 | 1,434 | 38,000 | 1,434 |
| 2021-02-22 | 1,425 | 1,456 | 1,424 | 1,433 | 35,200 | 1,433 |
| 2021-02-19 | 1,431 | 1,440 | 1,408 | 1,418 | 46,100 | 1,418 |
| 2021-02-18 | 1,463 | 1,463 | 1,430 | 1,438 | 53,300 | 1,438 |
| 2021-02-17 | 1,445 | 1,479 | 1,445 | 1,463 | 62,200 | 1,463 |
| 2021-02-16 | 1,433 | 1,466 | 1,425 | 1,444 | 65,500 | 1,444 |
| 2021-02-15 | 1,419 | 1,435 | 1,415 | 1,433 | 35,400 | 1,433 |
| 2021-02-12 | 1,438 | 1,441 | 1,406 | 1,406 | 29,800 | 1,406 |
| 2021-02-10 | 1,426 | 1,443 | 1,418 | 1,436 | 45,500 | 1,436 |
| 2021-02-09 | 1,425 | 1,429 | 1,415 | 1,426 | 39,700 | 1,426 |
| 2021-02-08 | 1,410 | 1,430 | 1,403 | 1,421 | 71,600 | 1,421 |
| 2021-02-05 | 1,412 | 1,419 | 1,399 | 1,406 | 32,200 | 1,406 |
| 2021-02-04 | 1,373 | 1,409 | 1,373 | 1,402 | 39,400 | 1,402 |
| 2021-02-03 | 1,370 | 1,387 | 1,368 | 1,373 | 32,100 | 1,373 |
| 2021-02-02 | 1,364 | 1,381 | 1,360 | 1,370 | 42,500 | 1,370 |
| 2021-02-01 | 1,368 | 1,378 | 1,365 | 1,369 | 22,400 | 1,369 |
| 2021-01-29 | 1,386 | 1,386 | 1,361 | 1,366 | 34,100 | 1,366 |
| 2021-01-28 | 1,377 | 1,393 | 1,355 | 1,385 | 56,000 | 1,385 |
| 2021-01-27 | 1,388 | 1,396 | 1,381 | 1,381 | 33,300 | 1,381 |
| 2021-01-26 | 1,390 | 1,397 | 1,385 | 1,391 | 31,400 | 1,391 |
| 2021-01-25 | 1,395 | 1,396 | 1,385 | 1,389 | 26,200 | 1,389 |
| 2021-01-22 | 1,387 | 1,399 | 1,380 | 1,395 | 29,700 | 1,395 |
| 2021-01-21 | 1,398 | 1,409 | 1,391 | 1,401 | 26,600 | 1,401 |
| 2021-01-20 | 1,394 | 1,404 | 1,382 | 1,397 | 36,700 | 1,397 |
| 2021-01-19 | 1,415 | 1,423 | 1,400 | 1,404 | 45,000 | 1,404 |
| 2021-01-18 | 1,396 | 1,415 | 1,386 | 1,415 | 35,900 | 1,415 |
| 2021-01-15 | 1,422 | 1,425 | 1,392 | 1,395 | 46,500 | 1,395 |
| 2021-01-14 | 1,412 | 1,423 | 1,403 | 1,420 | 33,100 | 1,420 |
| 2021-01-13 | 1,404 | 1,415 | 1,391 | 1,412 | 32,300 | 1,412 |
| 2021-01-12 | 1,400 | 1,423 | 1,381 | 1,413 | 56,400 | 1,413 |
| 2021-01-08 | 1,377 | 1,405 | 1,374 | 1,401 | 38,600 | 1,401 |
| 2021-01-07 | 1,397 | 1,403 | 1,374 | 1,385 | 53,400 | 1,385 |
| 2021-01-06 | 1,348 | 1,378 | 1,345 | 1,371 | 24,000 | 1,371 |
| 2021-01-05 | 1,366 | 1,368 | 1,351 | 1,351 | 22,100 | 1,351 |
| 2021-01-04 | 1,372 | 1,372 | 1,344 | 1,364 | 27,700 | 1,364 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1989-08-08]1株→10株 [1988-09-27]1株→1.06株
