8345 (株)岩手銀行 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 | 1,851 | 1,893 | 1,851 | 1,868 | 27,800 | 1,868 |
| 2021-12-29 | 1,811 | 1,852 | 1,800 | 1,846 | 76,600 | 1,846 |
| 2021-12-28 | 1,802 | 1,811 | 1,797 | 1,811 | 19,800 | 1,811 |
| 2021-12-27 | 1,800 | 1,814 | 1,785 | 1,790 | 25,800 | 1,790 |
| 2021-12-24 | 1,800 | 1,806 | 1,788 | 1,801 | 25,500 | 1,801 |
| 2021-12-23 | 1,809 | 1,823 | 1,797 | 1,807 | 35,300 | 1,807 |
| 2021-12-22 | 1,785 | 1,808 | 1,784 | 1,808 | 25,000 | 1,808 |
| 2021-12-21 | 1,800 | 1,815 | 1,784 | 1,785 | 38,700 | 1,785 |
| 2021-12-20 | 1,803 | 1,803 | 1,779 | 1,782 | 36,000 | 1,782 |
| 2021-12-17 | 1,784 | 1,806 | 1,784 | 1,803 | 34,400 | 1,803 |
| 2021-12-16 | 1,760 | 1,783 | 1,756 | 1,779 | 19,500 | 1,779 |
| 2021-12-15 | 1,747 | 1,762 | 1,747 | 1,750 | 19,600 | 1,750 |
| 2021-12-14 | 1,774 | 1,774 | 1,742 | 1,747 | 22,400 | 1,747 |
| 2021-12-13 | 1,782 | 1,785 | 1,758 | 1,764 | 39,300 | 1,764 |
| 2021-12-10 | 1,773 | 1,780 | 1,764 | 1,771 | 28,700 | 1,771 |
| 2021-12-09 | 1,740 | 1,764 | 1,740 | 1,758 | 22,100 | 1,758 |
| 2021-12-08 | 1,740 | 1,758 | 1,725 | 1,756 | 39,700 | 1,756 |
| 2021-12-07 | 1,717 | 1,740 | 1,703 | 1,740 | 47,000 | 1,740 |
| 2021-12-06 | 1,693 | 1,710 | 1,688 | 1,704 | 42,000 | 1,704 |
| 2021-12-03 | 1,660 | 1,703 | 1,660 | 1,696 | 56,600 | 1,696 |
| 2021-12-02 | 1,638 | 1,672 | 1,631 | 1,657 | 63,600 | 1,657 |
| 2021-12-01 | 1,598 | 1,645 | 1,588 | 1,638 | 39,600 | 1,638 |
| 2021-11-30 | 1,633 | 1,657 | 1,605 | 1,610 | 58,700 | 1,610 |
| 2021-11-29 | 1,670 | 1,673 | 1,617 | 1,620 | 85,600 | 1,620 |
| 2021-11-26 | 1,682 | 1,764 | 1,670 | 1,702 | 55,800 | 1,702 |
| 2021-11-25 | 1,664 | 1,692 | 1,661 | 1,692 | 23,400 | 1,692 |
| 2021-11-24 | 1,660 | 1,689 | 1,659 | 1,664 | 47,700 | 1,664 |
| 2021-11-22 | 1,629 | 1,654 | 1,624 | 1,647 | 45,600 | 1,647 |
| 2021-11-19 | 1,642 | 1,642 | 1,617 | 1,628 | 83,500 | 1,628 |
| 2021-11-18 | 1,623 | 1,647 | 1,612 | 1,647 | 92,400 | 1,647 |
| 2021-11-17 | 1,630 | 1,635 | 1,621 | 1,625 | 65,800 | 1,625 |
| 2021-11-16 | 1,652 | 1,659 | 1,628 | 1,630 | 72,700 | 1,630 |
| 2021-11-15 | 1,671 | 1,673 | 1,649 | 1,660 | 30,900 | 1,660 |
| 2021-11-12 | 1,633 | 1,700 | 1,633 | 1,679 | 62,300 | 1,679 |
| 2021-11-11 | 1,632 | 1,640 | 1,621 | 1,632 | 39,300 | 1,632 |
| 2021-11-10 | 1,635 | 1,642 | 1,625 | 1,630 | 25,700 | 1,630 |
| 2021-11-09 | 1,661 | 1,661 | 1,635 | 1,635 | 23,900 | 1,635 |
| 2021-11-08 | 1,685 | 1,686 | 1,655 | 1,655 | 26,600 | 1,655 |
| 2021-11-05 | 1,699 | 1,707 | 1,675 | 1,682 | 37,400 | 1,682 |
| 2021-11-04 | 1,673 | 1,725 | 1,673 | 1,725 | 75,200 | 1,725 |
| 2021-11-02 | 1,687 | 1,707 | 1,665 | 1,667 | 78,000 | 1,667 |
| 2021-11-01 | 1,669 | 1,704 | 1,660 | 1,696 | 84,100 | 1,696 |
| 2021-10-29 | 1,647 | 1,647 | 1,625 | 1,633 | 42,200 | 1,633 |
| 2021-10-28 | 1,653 | 1,666 | 1,635 | 1,643 | 47,600 | 1,643 |
| 2021-10-27 | 1,653 | 1,691 | 1,647 | 1,680 | 77,300 | 1,680 |
| 2021-10-26 | 1,660 | 1,667 | 1,646 | 1,648 | 37,400 | 1,648 |
| 2021-10-25 | 1,667 | 1,686 | 1,661 | 1,661 | 40,300 | 1,661 |
| 2021-10-22 | 1,664 | 1,679 | 1,649 | 1,672 | 59,700 | 1,672 |
| 2021-10-21 | 1,657 | 1,666 | 1,656 | 1,664 | 19,200 | 1,664 |
| 2021-10-20 | 1,654 | 1,687 | 1,654 | 1,657 | 16,800 | 1,657 |
| 2021-10-19 | 1,660 | 1,663 | 1,648 | 1,654 | 19,700 | 1,654 |
| 2021-10-18 | 1,663 | 1,673 | 1,649 | 1,657 | 17,200 | 1,657 |
| 2021-10-15 | 1,648 | 1,658 | 1,646 | 1,658 | 21,600 | 1,658 |
| 2021-10-14 | 1,656 | 1,662 | 1,642 | 1,644 | 31,200 | 1,644 |
| 2021-10-13 | 1,683 | 1,683 | 1,656 | 1,659 | 28,800 | 1,659 |
| 2021-10-12 | 1,708 | 1,708 | 1,681 | 1,686 | 18,200 | 1,686 |
| 2021-10-11 | 1,698 | 1,707 | 1,687 | 1,698 | 12,100 | 1,698 |
| 2021-10-08 | 1,714 | 1,721 | 1,681 | 1,688 | 32,400 | 1,688 |
| 2021-10-07 | 1,712 | 1,712 | 1,682 | 1,694 | 17,800 | 1,694 |
| 2021-10-06 | 1,679 | 1,703 | 1,676 | 1,695 | 22,800 | 1,695 |
| 2021-10-05 | 1,671 | 1,700 | 1,665 | 1,667 | 29,700 | 1,667 |
| 2021-10-04 | 1,703 | 1,712 | 1,681 | 1,686 | 28,600 | 1,686 |
| 2021-10-01 | 1,701 | 1,706 | 1,677 | 1,685 | 32,800 | 1,685 |
| 2021-09-30 | 1,744 | 1,754 | 1,720 | 1,720 | 28,900 | 1,720 |
| 2021-09-29 | 1,740 | 1,746 | 1,710 | 1,738 | 43,500 | 1,738 |
| 2021-09-28 | 1,789 | 1,790 | 1,763 | 1,790 | 39,000 | 1,790 |
| 2021-09-27 | 1,801 | 1,807 | 1,778 | 1,780 | 30,000 | 1,780 |
| 2021-09-24 | 1,769 | 1,804 | 1,763 | 1,801 | 38,400 | 1,801 |
| 2021-09-22 | 1,755 | 1,760 | 1,731 | 1,731 | 27,000 | 1,731 |
| 2021-09-21 | 1,763 | 1,772 | 1,750 | 1,765 | 33,400 | 1,765 |
| 2021-09-17 | 1,793 | 1,803 | 1,784 | 1,803 | 52,100 | 1,803 |
| 2021-09-16 | 1,766 | 1,792 | 1,766 | 1,792 | 20,700 | 1,792 |
| 2021-09-15 | 1,776 | 1,782 | 1,768 | 1,782 | 22,500 | 1,782 |
| 2021-09-14 | 1,787 | 1,808 | 1,775 | 1,808 | 35,400 | 1,808 |
| 2021-09-13 | 1,758 | 1,782 | 1,755 | 1,774 | 33,100 | 1,774 |
| 2021-09-10 | 1,741 | 1,777 | 1,736 | 1,774 | 57,100 | 1,774 |
| 2021-09-09 | 1,748 | 1,749 | 1,729 | 1,744 | 24,100 | 1,744 |
| 2021-09-08 | 1,735 | 1,744 | 1,725 | 1,740 | 33,800 | 1,740 |
| 2021-09-07 | 1,739 | 1,740 | 1,718 | 1,735 | 30,500 | 1,735 |
| 2021-09-06 | 1,750 | 1,750 | 1,721 | 1,727 | 21,300 | 1,727 |
| 2021-09-03 | 1,711 | 1,735 | 1,710 | 1,731 | 32,200 | 1,731 |
| 2021-09-02 | 1,712 | 1,716 | 1,706 | 1,715 | 11,400 | 1,715 |
| 2021-09-01 | 1,708 | 1,718 | 1,704 | 1,714 | 18,000 | 1,714 |
| 2021-08-31 | 1,696 | 1,719 | 1,694 | 1,707 | 20,700 | 1,707 |
| 2021-08-30 | 1,682 | 1,710 | 1,682 | 1,710 | 32,000 | 1,710 |
| 2021-08-27 | 1,660 | 1,671 | 1,656 | 1,671 | 15,200 | 1,671 |
| 2021-08-26 | 1,655 | 1,665 | 1,651 | 1,664 | 14,200 | 1,664 |
| 2021-08-25 | 1,665 | 1,669 | 1,653 | 1,655 | 17,400 | 1,655 |
| 2021-08-24 | 1,656 | 1,669 | 1,653 | 1,666 | 29,900 | 1,666 |
| 2021-08-23 | 1,647 | 1,664 | 1,647 | 1,655 | 20,100 | 1,655 |
| 2021-08-20 | 1,649 | 1,656 | 1,642 | 1,643 | 23,900 | 1,643 |
| 2021-08-19 | 1,658 | 1,664 | 1,645 | 1,647 | 40,300 | 1,647 |
| 2021-08-18 | 1,669 | 1,675 | 1,653 | 1,663 | 42,700 | 1,663 |
| 2021-08-17 | 1,669 | 1,677 | 1,658 | 1,661 | 14,600 | 1,661 |
| 2021-08-16 | 1,680 | 1,681 | 1,657 | 1,662 | 37,300 | 1,662 |
| 2021-08-13 | 1,703 | 1,703 | 1,684 | 1,686 | 13,900 | 1,686 |
| 2021-08-12 | 1,688 | 1,715 | 1,684 | 1,704 | 21,400 | 1,704 |
| 2021-08-11 | 1,663 | 1,690 | 1,663 | 1,680 | 29,800 | 1,680 |
| 2021-08-10 | 1,658 | 1,671 | 1,656 | 1,661 | 31,400 | 1,661 |
| 2021-08-06 | 1,668 | 1,672 | 1,657 | 1,657 | 28,500 | 1,657 |
| 2021-08-05 | 1,673 | 1,681 | 1,667 | 1,667 | 13,500 | 1,667 |
| 2021-08-04 | 1,696 | 1,702 | 1,676 | 1,678 | 15,900 | 1,678 |
| 2021-08-03 | 1,712 | 1,716 | 1,697 | 1,704 | 16,700 | 1,704 |
| 2021-08-02 | 1,680 | 1,733 | 1,667 | 1,719 | 32,200 | 1,719 |
| 2021-07-30 | 1,683 | 1,689 | 1,668 | 1,668 | 35,200 | 1,668 |
| 2021-07-29 | 1,721 | 1,721 | 1,680 | 1,693 | 43,000 | 1,693 |
| 2021-07-28 | 1,687 | 1,717 | 1,687 | 1,717 | 17,000 | 1,717 |
| 2021-07-27 | 1,696 | 1,711 | 1,685 | 1,706 | 28,000 | 1,706 |
| 2021-07-26 | 1,713 | 1,713 | 1,670 | 1,677 | 68,500 | 1,677 |
| 2021-07-21 | 1,697 | 1,709 | 1,682 | 1,684 | 27,100 | 1,684 |
| 2021-07-20 | 1,661 | 1,688 | 1,658 | 1,679 | 31,700 | 1,679 |
| 2021-07-19 | 1,706 | 1,706 | 1,670 | 1,680 | 34,800 | 1,680 |
| 2021-07-16 | 1,716 | 1,730 | 1,706 | 1,712 | 26,600 | 1,712 |
| 2021-07-15 | 1,768 | 1,769 | 1,714 | 1,720 | 41,000 | 1,720 |
| 2021-07-14 | 1,729 | 1,757 | 1,720 | 1,744 | 26,400 | 1,744 |
| 2021-07-13 | 1,732 | 1,753 | 1,728 | 1,740 | 39,800 | 1,740 |
| 2021-07-12 | 1,699 | 1,729 | 1,694 | 1,716 | 39,700 | 1,716 |
| 2021-07-09 | 1,680 | 1,680 | 1,653 | 1,668 | 60,000 | 1,668 |
| 2021-07-08 | 1,700 | 1,716 | 1,680 | 1,680 | 44,800 | 1,680 |
| 2021-07-07 | 1,717 | 1,722 | 1,700 | 1,700 | 44,100 | 1,700 |
| 2021-07-06 | 1,728 | 1,749 | 1,720 | 1,737 | 17,600 | 1,737 |
| 2021-07-05 | 1,732 | 1,734 | 1,712 | 1,719 | 16,100 | 1,719 |
| 2021-07-02 | 1,722 | 1,740 | 1,721 | 1,734 | 35,600 | 1,734 |
| 2021-07-01 | 1,702 | 1,720 | 1,701 | 1,713 | 24,600 | 1,713 |
| 2021-06-30 | 1,726 | 1,738 | 1,700 | 1,700 | 47,600 | 1,700 |
| 2021-06-29 | 1,755 | 1,755 | 1,712 | 1,722 | 45,700 | 1,722 |
| 2021-06-28 | 1,740 | 1,761 | 1,730 | 1,756 | 25,700 | 1,756 |
| 2021-06-25 | 1,718 | 1,732 | 1,708 | 1,728 | 25,100 | 1,728 |
| 2021-06-24 | 1,696 | 1,718 | 1,688 | 1,697 | 26,400 | 1,697 |
| 2021-06-23 | 1,715 | 1,718 | 1,696 | 1,704 | 39,900 | 1,704 |
| 2021-06-22 | 1,704 | 1,719 | 1,691 | 1,712 | 41,100 | 1,712 |
| 2021-06-21 | 1,692 | 1,692 | 1,670 | 1,682 | 58,800 | 1,682 |
| 2021-06-18 | 1,753 | 1,758 | 1,713 | 1,713 | 62,900 | 1,713 |
| 2021-06-17 | 1,755 | 1,774 | 1,751 | 1,758 | 22,200 | 1,758 |
| 2021-06-16 | 1,750 | 1,762 | 1,748 | 1,755 | 21,700 | 1,755 |
| 2021-06-15 | 1,755 | 1,756 | 1,741 | 1,749 | 28,200 | 1,749 |
| 2021-06-14 | 1,764 | 1,764 | 1,744 | 1,756 | 45,500 | 1,756 |
| 2021-06-11 | 1,757 | 1,769 | 1,740 | 1,758 | 58,500 | 1,758 |
| 2021-06-10 | 1,773 | 1,775 | 1,752 | 1,772 | 61,000 | 1,772 |
| 2021-06-09 | 1,781 | 1,791 | 1,768 | 1,772 | 41,300 | 1,772 |
| 2021-06-08 | 1,784 | 1,796 | 1,771 | 1,780 | 26,800 | 1,780 |
| 2021-06-07 | 1,811 | 1,811 | 1,781 | 1,784 | 42,100 | 1,784 |
| 2021-06-04 | 1,825 | 1,825 | 1,806 | 1,817 | 27,400 | 1,817 |
| 2021-06-03 | 1,824 | 1,835 | 1,805 | 1,809 | 29,500 | 1,809 |
| 2021-06-02 | 1,812 | 1,825 | 1,795 | 1,813 | 43,700 | 1,813 |
| 2021-06-01 | 1,812 | 1,831 | 1,786 | 1,805 | 47,900 | 1,805 |
| 2021-05-31 | 1,851 | 1,851 | 1,800 | 1,804 | 39,700 | 1,804 |
| 2021-05-28 | 1,790 | 1,856 | 1,784 | 1,856 | 71,600 | 1,856 |
| 2021-05-27 | 1,781 | 1,801 | 1,756 | 1,780 | 397,100 | 1,780 |
| 2021-05-26 | 1,830 | 1,830 | 1,775 | 1,775 | 134,500 | 1,775 |
| 2021-05-25 | 1,863 | 1,887 | 1,836 | 1,842 | 136,300 | 1,842 |
| 2021-05-24 | 1,872 | 1,910 | 1,841 | 1,887 | 115,800 | 1,887 |
| 2021-05-21 | 1,890 | 1,892 | 1,868 | 1,875 | 68,200 | 1,875 |
| 2021-05-20 | 1,900 | 1,914 | 1,890 | 1,890 | 65,000 | 1,890 |
| 2021-05-19 | 1,935 | 1,942 | 1,901 | 1,906 | 95,300 | 1,906 |
| 2021-05-18 | 1,950 | 1,968 | 1,930 | 1,959 | 72,000 | 1,959 |
| 2021-05-17 | 1,984 | 2,004 | 1,946 | 1,948 | 66,000 | 1,948 |
| 2021-05-14 | 2,002 | 2,009 | 1,960 | 1,989 | 63,800 | 1,989 |
| 2021-05-13 | 2,014 | 2,060 | 1,974 | 1,985 | 81,100 | 1,985 |
| 2021-05-12 | 2,059 | 2,071 | 1,997 | 2,009 | 94,600 | 2,009 |
| 2021-05-11 | 2,170 | 2,170 | 2,102 | 2,107 | 30,400 | 2,107 |
| 2021-05-10 | 2,136 | 2,180 | 2,136 | 2,161 | 25,200 | 2,161 |
| 2021-05-07 | 2,081 | 2,152 | 2,081 | 2,136 | 37,300 | 2,136 |
| 2021-05-06 | 2,028 | 2,078 | 2,028 | 2,063 | 28,700 | 2,063 |
| 2021-04-30 | 2,048 | 2,079 | 2,025 | 2,028 | 33,300 | 2,028 |
| 2021-04-28 | 2,080 | 2,106 | 2,042 | 2,042 | 27,900 | 2,042 |
| 2021-04-27 | 2,100 | 2,137 | 2,077 | 2,096 | 24,400 | 2,096 |
| 2021-04-26 | 2,145 | 2,145 | 2,105 | 2,107 | 26,500 | 2,107 |
| 2021-04-23 | 2,134 | 2,171 | 2,134 | 2,145 | 20,200 | 2,145 |
| 2021-04-22 | 2,160 | 2,160 | 2,118 | 2,134 | 14,100 | 2,134 |
| 2021-04-21 | 2,128 | 2,172 | 2,107 | 2,132 | 24,600 | 2,132 |
| 2021-04-20 | 2,217 | 2,217 | 2,171 | 2,171 | 24,200 | 2,171 |
| 2021-04-19 | 2,231 | 2,255 | 2,221 | 2,223 | 11,000 | 2,223 |
| 2021-04-16 | 2,230 | 2,242 | 2,207 | 2,224 | 13,800 | 2,224 |
| 2021-04-15 | 2,220 | 2,267 | 2,220 | 2,228 | 12,800 | 2,228 |
| 2021-04-14 | 2,230 | 2,233 | 2,201 | 2,230 | 21,500 | 2,230 |
| 2021-04-13 | 2,264 | 2,268 | 2,228 | 2,230 | 24,700 | 2,230 |
| 2021-04-12 | 2,254 | 2,289 | 2,250 | 2,265 | 25,600 | 2,265 |
| 2021-04-09 | 2,264 | 2,284 | 2,220 | 2,231 | 32,700 | 2,231 |
| 2021-04-08 | 2,315 | 2,325 | 2,221 | 2,235 | 34,100 | 2,235 |
| 2021-04-07 | 2,333 | 2,371 | 2,331 | 2,336 | 21,400 | 2,336 |
| 2021-04-06 | 2,401 | 2,401 | 2,313 | 2,333 | 28,600 | 2,333 |
| 2021-04-05 | 2,352 | 2,453 | 2,352 | 2,425 | 27,300 | 2,425 |
| 2021-04-02 | 2,348 | 2,392 | 2,347 | 2,370 | 27,500 | 2,370 |
| 2021-04-01 | 2,407 | 2,419 | 2,380 | 2,389 | 35,200 | 2,389 |
| 2021-03-31 | 2,486 | 2,504 | 2,386 | 2,389 | 37,400 | 2,389 |
| 2021-03-30 | 2,548 | 2,560 | 2,442 | 2,513 | 39,700 | 2,513 |
| 2021-03-29 | 2,625 | 2,658 | 2,518 | 2,565 | 47,900 | 2,565 |
| 2021-03-26 | 2,648 | 2,648 | 2,575 | 2,597 | 27,800 | 2,597 |
| 2021-03-25 | 2,533 | 2,631 | 2,533 | 2,621 | 27,300 | 2,621 |
| 2021-03-24 | 2,532 | 2,561 | 2,494 | 2,521 | 49,900 | 2,521 |
| 2021-03-23 | 2,733 | 2,733 | 2,620 | 2,632 | 37,200 | 2,632 |
| 2021-03-22 | 2,705 | 2,747 | 2,674 | 2,726 | 39,300 | 2,726 |
| 2021-03-19 | 2,649 | 2,767 | 2,638 | 2,705 | 102,000 | 2,705 |
| 2021-03-18 | 2,587 | 2,610 | 2,543 | 2,588 | 49,900 | 2,588 |
| 2021-03-17 | 2,527 | 2,580 | 2,527 | 2,580 | 34,600 | 2,580 |
| 2021-03-16 | 2,436 | 2,523 | 2,422 | 2,522 | 63,500 | 2,522 |
| 2021-03-15 | 2,388 | 2,439 | 2,388 | 2,422 | 43,800 | 2,422 |
| 2021-03-12 | 2,317 | 2,353 | 2,282 | 2,349 | 55,900 | 2,349 |
| 2021-03-11 | 2,313 | 2,365 | 2,313 | 2,352 | 43,200 | 2,352 |
| 2021-03-10 | 2,356 | 2,356 | 2,285 | 2,307 | 39,400 | 2,307 |
| 2021-03-09 | 2,280 | 2,367 | 2,280 | 2,361 | 50,700 | 2,361 |
| 2021-03-08 | 2,282 | 2,306 | 2,255 | 2,281 | 35,600 | 2,281 |
| 2021-03-05 | 2,240 | 2,255 | 2,207 | 2,237 | 50,300 | 2,237 |
| 2021-03-04 | 2,160 | 2,225 | 2,150 | 2,225 | 54,500 | 2,225 |
| 2021-03-03 | 2,120 | 2,166 | 2,112 | 2,160 | 43,800 | 2,160 |
| 2021-03-02 | 2,130 | 2,131 | 2,095 | 2,128 | 34,100 | 2,128 |
| 2021-03-01 | 2,091 | 2,145 | 2,084 | 2,130 | 46,100 | 2,130 |
| 2021-02-26 | 2,145 | 2,145 | 2,086 | 2,086 | 41,900 | 2,086 |
| 2021-02-25 | 2,157 | 2,175 | 2,137 | 2,165 | 41,200 | 2,165 |
| 2021-02-24 | 2,160 | 2,176 | 2,128 | 2,128 | 38,500 | 2,128 |
| 2021-02-22 | 2,130 | 2,170 | 2,130 | 2,142 | 14,000 | 2,142 |
| 2021-02-19 | 2,141 | 2,141 | 2,108 | 2,127 | 23,400 | 2,127 |
| 2021-02-18 | 2,154 | 2,176 | 2,135 | 2,151 | 35,900 | 2,151 |
| 2021-02-17 | 2,109 | 2,154 | 2,104 | 2,151 | 22,200 | 2,151 |
| 2021-02-16 | 2,088 | 2,164 | 2,086 | 2,104 | 38,200 | 2,104 |
| 2021-02-15 | 2,072 | 2,100 | 2,072 | 2,082 | 23,900 | 2,082 |
| 2021-02-12 | 2,074 | 2,087 | 2,061 | 2,076 | 22,400 | 2,076 |
| 2021-02-10 | 2,075 | 2,075 | 2,046 | 2,060 | 23,600 | 2,060 |
| 2021-02-09 | 2,047 | 2,083 | 2,047 | 2,075 | 36,600 | 2,075 |
| 2021-02-08 | 2,020 | 2,056 | 2,020 | 2,037 | 35,300 | 2,037 |
| 2021-02-05 | 2,000 | 2,023 | 1,999 | 2,015 | 28,000 | 2,015 |
| 2021-02-04 | 1,975 | 2,002 | 1,975 | 1,993 | 31,700 | 1,993 |
| 2021-02-03 | 1,979 | 1,990 | 1,958 | 1,975 | 26,000 | 1,975 |
| 2021-02-02 | 1,975 | 1,982 | 1,954 | 1,959 | 21,000 | 1,959 |
| 2021-02-01 | 1,930 | 1,961 | 1,930 | 1,951 | 12,800 | 1,951 |
| 2021-01-29 | 1,945 | 1,969 | 1,921 | 1,930 | 22,000 | 1,930 |
| 2021-01-28 | 1,930 | 1,953 | 1,921 | 1,938 | 27,800 | 1,938 |
| 2021-01-27 | 1,940 | 1,953 | 1,933 | 1,945 | 22,100 | 1,945 |
| 2021-01-26 | 1,949 | 1,959 | 1,939 | 1,946 | 22,200 | 1,946 |
| 2021-01-25 | 1,954 | 1,957 | 1,943 | 1,951 | 11,700 | 1,951 |
| 2021-01-22 | 1,974 | 1,974 | 1,941 | 1,946 | 29,200 | 1,946 |
| 2021-01-21 | 1,980 | 1,999 | 1,965 | 1,974 | 27,700 | 1,974 |
| 2021-01-20 | 1,960 | 1,989 | 1,955 | 1,982 | 48,500 | 1,982 |
| 2021-01-19 | 2,008 | 2,008 | 1,975 | 1,977 | 30,500 | 1,977 |
| 2021-01-18 | 1,990 | 2,008 | 1,977 | 2,008 | 21,200 | 2,008 |
| 2021-01-15 | 2,018 | 2,023 | 1,991 | 1,991 | 18,300 | 1,991 |
| 2021-01-14 | 2,003 | 2,024 | 2,002 | 2,015 | 39,700 | 2,015 |
| 2021-01-13 | 2,013 | 2,027 | 2,008 | 2,017 | 27,400 | 2,017 |
| 2021-01-12 | 2,055 | 2,071 | 2,010 | 2,027 | 39,400 | 2,027 |
| 2021-01-08 | 2,003 | 2,047 | 1,984 | 2,037 | 31,800 | 2,037 |
| 2021-01-07 | 2,020 | 2,040 | 2,004 | 2,009 | 48,600 | 2,009 |
| 2021-01-06 | 1,960 | 2,010 | 1,960 | 1,983 | 20,800 | 1,983 |
| 2021-01-05 | 1,960 | 1,966 | 1,944 | 1,960 | 25,600 | 1,960 |
| 2021-01-04 | 2,011 | 2,019 | 1,952 | 1,961 | 25,700 | 1,961 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
