8361 (株)大垣共立銀行 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 | 1,922 | 1,951 | 1,922 | 1,933 | 27,100 | 1,933 |
| 2021-12-29 | 1,895 | 1,949 | 1,895 | 1,949 | 58,900 | 1,949 |
| 2021-12-28 | 1,898 | 1,909 | 1,893 | 1,905 | 55,000 | 1,905 |
| 2021-12-27 | 1,870 | 1,896 | 1,867 | 1,884 | 70,700 | 1,884 |
| 2021-12-24 | 1,872 | 1,882 | 1,869 | 1,870 | 46,000 | 1,870 |
| 2021-12-23 | 1,900 | 1,902 | 1,880 | 1,887 | 35,000 | 1,887 |
| 2021-12-22 | 1,906 | 1,906 | 1,884 | 1,893 | 42,100 | 1,893 |
| 2021-12-21 | 1,904 | 1,916 | 1,890 | 1,891 | 49,500 | 1,891 |
| 2021-12-20 | 1,910 | 1,910 | 1,866 | 1,874 | 60,100 | 1,874 |
| 2021-12-17 | 1,940 | 1,946 | 1,923 | 1,945 | 74,800 | 1,945 |
| 2021-12-16 | 1,915 | 1,945 | 1,906 | 1,938 | 94,800 | 1,938 |
| 2021-12-15 | 1,897 | 1,916 | 1,895 | 1,914 | 48,300 | 1,914 |
| 2021-12-14 | 1,897 | 1,909 | 1,888 | 1,906 | 46,900 | 1,906 |
| 2021-12-13 | 1,930 | 1,930 | 1,890 | 1,895 | 25,700 | 1,895 |
| 2021-12-10 | 1,930 | 1,930 | 1,902 | 1,910 | 72,800 | 1,910 |
| 2021-12-09 | 1,890 | 1,918 | 1,889 | 1,912 | 50,000 | 1,912 |
| 2021-12-08 | 1,900 | 1,926 | 1,887 | 1,896 | 71,600 | 1,896 |
| 2021-12-07 | 1,845 | 1,897 | 1,829 | 1,888 | 75,500 | 1,888 |
| 2021-12-06 | 1,826 | 1,837 | 1,814 | 1,820 | 51,200 | 1,820 |
| 2021-12-03 | 1,806 | 1,832 | 1,801 | 1,826 | 48,700 | 1,826 |
| 2021-12-02 | 1,779 | 1,811 | 1,778 | 1,793 | 69,100 | 1,793 |
| 2021-12-01 | 1,768 | 1,799 | 1,759 | 1,790 | 75,600 | 1,790 |
| 2021-11-30 | 1,800 | 1,824 | 1,770 | 1,771 | 98,500 | 1,771 |
| 2021-11-29 | 1,821 | 1,823 | 1,790 | 1,802 | 86,500 | 1,802 |
| 2021-11-26 | 1,850 | 1,855 | 1,828 | 1,835 | 58,900 | 1,835 |
| 2021-11-25 | 1,858 | 1,866 | 1,851 | 1,852 | 33,900 | 1,852 |
| 2021-11-24 | 1,885 | 1,895 | 1,860 | 1,860 | 43,700 | 1,860 |
| 2021-11-22 | 1,860 | 1,877 | 1,847 | 1,865 | 26,900 | 1,865 |
| 2021-11-19 | 1,867 | 1,867 | 1,842 | 1,859 | 49,800 | 1,859 |
| 2021-11-18 | 1,860 | 1,876 | 1,847 | 1,869 | 60,400 | 1,869 |
| 2021-11-17 | 1,896 | 1,898 | 1,874 | 1,874 | 43,800 | 1,874 |
| 2021-11-16 | 1,899 | 1,910 | 1,894 | 1,903 | 37,900 | 1,903 |
| 2021-11-15 | 1,930 | 1,930 | 1,895 | 1,896 | 31,500 | 1,896 |
| 2021-11-12 | 1,890 | 1,930 | 1,885 | 1,925 | 56,200 | 1,925 |
| 2021-11-11 | 1,921 | 1,921 | 1,887 | 1,887 | 31,200 | 1,887 |
| 2021-11-10 | 1,908 | 1,908 | 1,891 | 1,901 | 27,200 | 1,901 |
| 2021-11-09 | 1,923 | 1,924 | 1,895 | 1,895 | 32,200 | 1,895 |
| 2021-11-08 | 1,934 | 1,936 | 1,919 | 1,924 | 28,700 | 1,924 |
| 2021-11-05 | 1,912 | 1,929 | 1,912 | 1,924 | 26,900 | 1,924 |
| 2021-11-04 | 1,940 | 1,954 | 1,923 | 1,937 | 72,800 | 1,937 |
| 2021-11-02 | 1,914 | 1,935 | 1,910 | 1,922 | 42,600 | 1,922 |
| 2021-11-01 | 1,914 | 1,923 | 1,899 | 1,921 | 76,400 | 1,921 |
| 2021-10-29 | 1,903 | 1,903 | 1,873 | 1,892 | 87,100 | 1,892 |
| 2021-10-28 | 1,883 | 1,909 | 1,878 | 1,898 | 58,300 | 1,898 |
| 2021-10-27 | 1,914 | 1,914 | 1,889 | 1,898 | 39,400 | 1,898 |
| 2021-10-26 | 1,923 | 1,928 | 1,912 | 1,915 | 39,000 | 1,915 |
| 2021-10-25 | 1,937 | 1,944 | 1,925 | 1,932 | 29,700 | 1,932 |
| 2021-10-22 | 1,943 | 1,947 | 1,930 | 1,940 | 31,400 | 1,940 |
| 2021-10-21 | 1,931 | 1,952 | 1,929 | 1,952 | 33,700 | 1,952 |
| 2021-10-20 | 1,950 | 1,983 | 1,939 | 1,943 | 40,300 | 1,943 |
| 2021-10-19 | 1,955 | 1,964 | 1,940 | 1,946 | 33,800 | 1,946 |
| 2021-10-18 | 1,949 | 1,969 | 1,943 | 1,969 | 54,000 | 1,969 |
| 2021-10-15 | 1,943 | 1,950 | 1,926 | 1,943 | 51,100 | 1,943 |
| 2021-10-14 | 1,909 | 1,916 | 1,890 | 1,915 | 67,600 | 1,915 |
| 2021-10-13 | 1,953 | 1,953 | 1,917 | 1,923 | 56,300 | 1,923 |
| 2021-10-12 | 1,993 | 2,000 | 1,960 | 1,963 | 41,400 | 1,963 |
| 2021-10-11 | 1,991 | 2,008 | 1,981 | 2,008 | 47,300 | 2,008 |
| 2021-10-08 | 2,001 | 2,009 | 1,987 | 1,990 | 38,100 | 1,990 |
| 2021-10-07 | 2,001 | 2,003 | 1,967 | 1,984 | 46,500 | 1,984 |
| 2021-10-06 | 1,991 | 2,027 | 1,989 | 2,002 | 89,500 | 2,002 |
| 2021-10-05 | 2,009 | 2,042 | 1,964 | 1,975 | 127,400 | 1,975 |
| 2021-10-04 | 1,970 | 2,010 | 1,963 | 2,009 | 132,100 | 2,009 |
| 2021-10-01 | 1,967 | 1,970 | 1,932 | 1,946 | 100,400 | 1,946 |
| 2021-09-30 | 1,948 | 1,995 | 1,948 | 1,982 | 106,600 | 1,982 |
| 2021-09-29 | 1,958 | 1,961 | 1,913 | 1,948 | 153,300 | 1,948 |
| 2021-09-28 | 2,002 | 2,017 | 1,977 | 2,009 | 155,200 | 2,009 |
| 2021-09-27 | 1,972 | 1,981 | 1,951 | 1,953 | 68,100 | 1,953 |
| 2021-09-24 | 1,948 | 1,967 | 1,942 | 1,961 | 83,200 | 1,961 |
| 2021-09-22 | 1,940 | 1,940 | 1,895 | 1,895 | 95,800 | 1,895 |
| 2021-09-21 | 1,968 | 1,968 | 1,941 | 1,941 | 99,600 | 1,941 |
| 2021-09-17 | 2,010 | 2,010 | 1,986 | 2,004 | 89,000 | 2,004 |
| 2021-09-16 | 2,008 | 2,008 | 1,982 | 2,001 | 59,800 | 2,001 |
| 2021-09-15 | 2,013 | 2,013 | 1,973 | 1,979 | 66,800 | 1,979 |
| 2021-09-14 | 2,019 | 2,029 | 2,004 | 2,028 | 113,500 | 2,028 |
| 2021-09-13 | 1,974 | 2,012 | 1,964 | 2,009 | 111,800 | 2,009 |
| 2021-09-10 | 1,944 | 1,980 | 1,940 | 1,974 | 110,100 | 1,974 |
| 2021-09-09 | 1,965 | 1,968 | 1,940 | 1,945 | 55,500 | 1,945 |
| 2021-09-08 | 1,955 | 1,971 | 1,950 | 1,968 | 94,900 | 1,968 |
| 2021-09-07 | 1,962 | 1,962 | 1,935 | 1,946 | 92,600 | 1,946 |
| 2021-09-06 | 1,972 | 1,987 | 1,947 | 1,953 | 67,200 | 1,953 |
| 2021-09-03 | 1,959 | 1,979 | 1,950 | 1,969 | 87,700 | 1,969 |
| 2021-09-02 | 1,963 | 1,966 | 1,941 | 1,954 | 48,000 | 1,954 |
| 2021-09-01 | 1,954 | 1,967 | 1,945 | 1,956 | 45,900 | 1,956 |
| 2021-08-31 | 1,943 | 1,965 | 1,931 | 1,956 | 67,300 | 1,956 |
| 2021-08-30 | 1,930 | 1,953 | 1,930 | 1,949 | 58,200 | 1,949 |
| 2021-08-27 | 1,907 | 1,919 | 1,899 | 1,919 | 34,600 | 1,919 |
| 2021-08-26 | 1,909 | 1,916 | 1,896 | 1,915 | 58,500 | 1,915 |
| 2021-08-25 | 1,914 | 1,915 | 1,896 | 1,904 | 33,700 | 1,904 |
| 2021-08-24 | 1,898 | 1,910 | 1,896 | 1,904 | 47,300 | 1,904 |
| 2021-08-23 | 1,889 | 1,906 | 1,889 | 1,891 | 54,700 | 1,891 |
| 2021-08-20 | 1,866 | 1,883 | 1,865 | 1,870 | 53,400 | 1,870 |
| 2021-08-19 | 1,886 | 1,887 | 1,868 | 1,873 | 38,600 | 1,873 |
| 2021-08-18 | 1,865 | 1,889 | 1,865 | 1,886 | 42,800 | 1,886 |
| 2021-08-17 | 1,873 | 1,880 | 1,858 | 1,862 | 38,000 | 1,862 |
| 2021-08-16 | 1,880 | 1,881 | 1,861 | 1,863 | 57,400 | 1,863 |
| 2021-08-13 | 1,885 | 1,894 | 1,879 | 1,893 | 20,700 | 1,893 |
| 2021-08-12 | 1,894 | 1,900 | 1,878 | 1,885 | 44,200 | 1,885 |
| 2021-08-11 | 1,864 | 1,890 | 1,864 | 1,881 | 66,600 | 1,881 |
| 2021-08-10 | 1,866 | 1,874 | 1,847 | 1,853 | 51,400 | 1,853 |
| 2021-08-06 | 1,864 | 1,871 | 1,856 | 1,859 | 29,900 | 1,859 |
| 2021-08-05 | 1,854 | 1,865 | 1,846 | 1,854 | 36,000 | 1,854 |
| 2021-08-04 | 1,874 | 1,880 | 1,853 | 1,854 | 42,400 | 1,854 |
| 2021-08-03 | 1,884 | 1,886 | 1,868 | 1,878 | 33,900 | 1,878 |
| 2021-08-02 | 1,864 | 1,899 | 1,861 | 1,898 | 73,500 | 1,898 |
| 2021-07-30 | 1,872 | 1,874 | 1,841 | 1,844 | 52,800 | 1,844 |
| 2021-07-29 | 1,892 | 1,892 | 1,865 | 1,872 | 27,500 | 1,872 |
| 2021-07-28 | 1,882 | 1,891 | 1,876 | 1,882 | 31,500 | 1,882 |
| 2021-07-27 | 1,869 | 1,892 | 1,867 | 1,892 | 48,600 | 1,892 |
| 2021-07-26 | 1,884 | 1,885 | 1,851 | 1,859 | 38,200 | 1,859 |
| 2021-07-21 | 1,862 | 1,875 | 1,846 | 1,846 | 38,600 | 1,846 |
| 2021-07-20 | 1,833 | 1,854 | 1,832 | 1,847 | 92,500 | 1,847 |
| 2021-07-19 | 1,864 | 1,864 | 1,834 | 1,848 | 71,000 | 1,848 |
| 2021-07-16 | 1,876 | 1,893 | 1,872 | 1,872 | 59,200 | 1,872 |
| 2021-07-15 | 1,917 | 1,917 | 1,884 | 1,889 | 62,500 | 1,889 |
| 2021-07-14 | 1,914 | 1,929 | 1,907 | 1,915 | 58,100 | 1,915 |
| 2021-07-13 | 1,886 | 1,914 | 1,886 | 1,914 | 115,100 | 1,914 |
| 2021-07-12 | 1,850 | 1,877 | 1,850 | 1,870 | 82,500 | 1,870 |
| 2021-07-09 | 1,820 | 1,832 | 1,807 | 1,829 | 123,300 | 1,829 |
| 2021-07-08 | 1,841 | 1,858 | 1,830 | 1,830 | 95,100 | 1,830 |
| 2021-07-07 | 1,858 | 1,875 | 1,845 | 1,845 | 76,300 | 1,845 |
| 2021-07-06 | 1,876 | 1,891 | 1,868 | 1,882 | 30,900 | 1,882 |
| 2021-07-05 | 1,866 | 1,875 | 1,863 | 1,869 | 31,100 | 1,869 |
| 2021-07-02 | 1,868 | 1,885 | 1,858 | 1,879 | 57,900 | 1,879 |
| 2021-07-01 | 1,858 | 1,867 | 1,850 | 1,850 | 55,700 | 1,850 |
| 2021-06-30 | 1,889 | 1,893 | 1,854 | 1,854 | 109,600 | 1,854 |
| 2021-06-29 | 1,907 | 1,910 | 1,875 | 1,880 | 74,900 | 1,880 |
| 2021-06-28 | 1,906 | 1,937 | 1,905 | 1,932 | 76,600 | 1,932 |
| 2021-06-25 | 1,890 | 1,909 | 1,888 | 1,904 | 75,400 | 1,904 |
| 2021-06-24 | 1,875 | 1,893 | 1,873 | 1,876 | 64,600 | 1,876 |
| 2021-06-23 | 1,867 | 1,881 | 1,864 | 1,878 | 41,700 | 1,878 |
| 2021-06-22 | 1,868 | 1,882 | 1,853 | 1,876 | 100,600 | 1,876 |
| 2021-06-21 | 1,855 | 1,859 | 1,824 | 1,829 | 190,200 | 1,829 |
| 2021-06-18 | 1,866 | 1,874 | 1,853 | 1,862 | 120,700 | 1,862 |
| 2021-06-17 | 1,889 | 1,901 | 1,867 | 1,872 | 65,100 | 1,872 |
| 2021-06-16 | 1,872 | 1,894 | 1,872 | 1,877 | 95,600 | 1,877 |
| 2021-06-15 | 1,860 | 1,882 | 1,858 | 1,882 | 95,200 | 1,882 |
| 2021-06-14 | 1,870 | 1,876 | 1,852 | 1,858 | 71,500 | 1,858 |
| 2021-06-11 | 1,861 | 1,873 | 1,847 | 1,860 | 182,300 | 1,860 |
| 2021-06-10 | 1,876 | 1,882 | 1,865 | 1,880 | 87,900 | 1,880 |
| 2021-06-09 | 1,892 | 1,898 | 1,873 | 1,880 | 49,600 | 1,880 |
| 2021-06-08 | 1,871 | 1,891 | 1,870 | 1,885 | 55,900 | 1,885 |
| 2021-06-07 | 1,896 | 1,900 | 1,866 | 1,871 | 76,000 | 1,871 |
| 2021-06-04 | 1,894 | 1,906 | 1,887 | 1,895 | 54,100 | 1,895 |
| 2021-06-03 | 1,879 | 1,911 | 1,879 | 1,907 | 65,900 | 1,907 |
| 2021-06-02 | 1,870 | 1,898 | 1,862 | 1,882 | 85,700 | 1,882 |
| 2021-06-01 | 1,875 | 1,878 | 1,855 | 1,878 | 87,800 | 1,878 |
| 2021-05-31 | 1,900 | 1,903 | 1,859 | 1,865 | 112,100 | 1,865 |
| 2021-05-28 | 1,880 | 1,916 | 1,879 | 1,913 | 101,100 | 1,913 |
| 2021-05-27 | 1,901 | 1,915 | 1,853 | 1,853 | 196,300 | 1,853 |
| 2021-05-26 | 1,937 | 1,942 | 1,900 | 1,900 | 146,000 | 1,900 |
| 2021-05-25 | 1,950 | 1,958 | 1,938 | 1,944 | 98,100 | 1,944 |
| 2021-05-24 | 1,964 | 1,973 | 1,945 | 1,946 | 70,700 | 1,946 |
| 2021-05-21 | 1,957 | 1,967 | 1,950 | 1,952 | 71,800 | 1,952 |
| 2021-05-20 | 1,959 | 1,975 | 1,954 | 1,957 | 74,700 | 1,957 |
| 2021-05-19 | 1,960 | 1,969 | 1,952 | 1,955 | 121,200 | 1,955 |
| 2021-05-18 | 1,999 | 2,014 | 1,966 | 1,972 | 149,600 | 1,972 |
| 2021-05-17 | 2,001 | 2,011 | 1,972 | 1,999 | 79,300 | 1,999 |
| 2021-05-14 | 1,980 | 1,995 | 1,975 | 1,984 | 85,700 | 1,984 |
| 2021-05-13 | 1,973 | 1,999 | 1,955 | 1,957 | 116,300 | 1,957 |
| 2021-05-12 | 1,990 | 1,990 | 1,955 | 1,978 | 108,700 | 1,978 |
| 2021-05-11 | 2,031 | 2,040 | 1,993 | 1,999 | 91,200 | 1,999 |
| 2021-05-10 | 2,028 | 2,056 | 2,027 | 2,047 | 40,800 | 2,047 |
| 2021-05-07 | 2,018 | 2,047 | 2,016 | 2,028 | 61,400 | 2,028 |
| 2021-05-06 | 1,991 | 2,021 | 1,980 | 1,991 | 109,500 | 1,991 |
| 2021-04-30 | 1,980 | 1,996 | 1,963 | 1,964 | 88,200 | 1,964 |
| 2021-04-28 | 1,986 | 2,002 | 1,972 | 1,972 | 96,800 | 1,972 |
| 2021-04-27 | 1,986 | 2,002 | 1,981 | 1,984 | 60,000 | 1,984 |
| 2021-04-26 | 2,002 | 2,008 | 1,986 | 1,986 | 70,300 | 1,986 |
| 2021-04-23 | 1,998 | 2,014 | 1,991 | 2,005 | 72,200 | 2,005 |
| 2021-04-22 | 2,031 | 2,031 | 1,998 | 2,010 | 34,200 | 2,010 |
| 2021-04-21 | 2,008 | 2,012 | 1,986 | 2,002 | 119,500 | 2,002 |
| 2021-04-20 | 2,050 | 2,050 | 2,018 | 2,026 | 73,800 | 2,026 |
| 2021-04-19 | 2,082 | 2,082 | 2,055 | 2,059 | 52,300 | 2,059 |
| 2021-04-16 | 2,074 | 2,099 | 2,061 | 2,072 | 49,500 | 2,072 |
| 2021-04-15 | 2,081 | 2,104 | 2,071 | 2,082 | 27,300 | 2,082 |
| 2021-04-14 | 2,073 | 2,079 | 2,055 | 2,074 | 57,900 | 2,074 |
| 2021-04-13 | 2,098 | 2,114 | 2,078 | 2,079 | 47,100 | 2,079 |
| 2021-04-12 | 2,074 | 2,102 | 2,063 | 2,089 | 63,000 | 2,089 |
| 2021-04-09 | 2,074 | 2,089 | 2,057 | 2,065 | 60,600 | 2,065 |
| 2021-04-08 | 2,115 | 2,115 | 2,065 | 2,070 | 109,900 | 2,070 |
| 2021-04-07 | 2,130 | 2,161 | 2,121 | 2,131 | 41,000 | 2,131 |
| 2021-04-06 | 2,205 | 2,218 | 2,143 | 2,147 | 59,900 | 2,147 |
| 2021-04-05 | 2,198 | 2,234 | 2,181 | 2,205 | 56,200 | 2,205 |
| 2021-04-02 | 2,216 | 2,217 | 2,167 | 2,184 | 41,000 | 2,184 |
| 2021-04-01 | 2,229 | 2,236 | 2,185 | 2,201 | 73,900 | 2,201 |
| 2021-03-31 | 2,252 | 2,268 | 2,224 | 2,227 | 67,900 | 2,227 |
| 2021-03-30 | 2,265 | 2,293 | 2,238 | 2,282 | 82,900 | 2,282 |
| 2021-03-29 | 2,371 | 2,371 | 2,300 | 2,333 | 97,300 | 2,333 |
| 2021-03-26 | 2,360 | 2,377 | 2,333 | 2,343 | 108,600 | 2,343 |
| 2021-03-25 | 2,281 | 2,338 | 2,263 | 2,331 | 91,100 | 2,331 |
| 2021-03-24 | 2,301 | 2,314 | 2,231 | 2,232 | 161,600 | 2,232 |
| 2021-03-23 | 2,417 | 2,423 | 2,351 | 2,351 | 92,700 | 2,351 |
| 2021-03-22 | 2,410 | 2,421 | 2,367 | 2,409 | 116,600 | 2,409 |
| 2021-03-19 | 2,349 | 2,428 | 2,345 | 2,395 | 254,400 | 2,395 |
| 2021-03-18 | 2,293 | 2,340 | 2,281 | 2,328 | 144,200 | 2,328 |
| 2021-03-17 | 2,270 | 2,305 | 2,267 | 2,305 | 101,000 | 2,305 |
| 2021-03-16 | 2,244 | 2,308 | 2,244 | 2,275 | 113,600 | 2,275 |
| 2021-03-15 | 2,205 | 2,261 | 2,205 | 2,257 | 92,200 | 2,257 |
| 2021-03-12 | 2,205 | 2,205 | 2,174 | 2,197 | 113,800 | 2,197 |
| 2021-03-11 | 2,188 | 2,234 | 2,174 | 2,229 | 118,100 | 2,229 |
| 2021-03-10 | 2,178 | 2,194 | 2,137 | 2,155 | 83,900 | 2,155 |
| 2021-03-09 | 2,150 | 2,186 | 2,137 | 2,183 | 153,900 | 2,183 |
| 2021-03-08 | 2,134 | 2,150 | 2,108 | 2,126 | 91,200 | 2,126 |
| 2021-03-05 | 2,096 | 2,114 | 2,074 | 2,114 | 108,900 | 2,114 |
| 2021-03-04 | 2,080 | 2,113 | 2,060 | 2,095 | 122,900 | 2,095 |
| 2021-03-03 | 2,059 | 2,070 | 2,035 | 2,065 | 82,700 | 2,065 |
| 2021-03-02 | 2,062 | 2,062 | 2,021 | 2,056 | 99,100 | 2,056 |
| 2021-03-01 | 2,012 | 2,068 | 2,006 | 2,063 | 75,900 | 2,063 |
| 2021-02-26 | 2,060 | 2,063 | 2,012 | 2,012 | 151,100 | 2,012 |
| 2021-02-25 | 2,098 | 2,104 | 2,078 | 2,087 | 93,800 | 2,087 |
| 2021-02-24 | 2,084 | 2,105 | 2,070 | 2,093 | 92,300 | 2,093 |
| 2021-02-22 | 2,096 | 2,113 | 2,077 | 2,077 | 40,400 | 2,077 |
| 2021-02-19 | 2,073 | 2,089 | 2,065 | 2,072 | 56,300 | 2,072 |
| 2021-02-18 | 2,117 | 2,117 | 2,076 | 2,084 | 87,600 | 2,084 |
| 2021-02-17 | 2,100 | 2,144 | 2,100 | 2,118 | 75,300 | 2,118 |
| 2021-02-16 | 2,082 | 2,149 | 2,078 | 2,101 | 134,600 | 2,101 |
| 2021-02-15 | 2,077 | 2,079 | 2,052 | 2,076 | 63,100 | 2,076 |
| 2021-02-12 | 2,070 | 2,087 | 2,045 | 2,046 | 71,200 | 2,046 |
| 2021-02-10 | 2,056 | 2,080 | 2,052 | 2,056 | 66,600 | 2,056 |
| 2021-02-09 | 2,079 | 2,102 | 2,043 | 2,059 | 94,400 | 2,059 |
| 2021-02-08 | 2,050 | 2,089 | 2,050 | 2,079 | 102,900 | 2,079 |
| 2021-02-05 | 2,020 | 2,044 | 2,012 | 2,041 | 114,200 | 2,041 |
| 2021-02-04 | 1,996 | 2,018 | 1,996 | 2,003 | 72,800 | 2,003 |
| 2021-02-03 | 1,999 | 2,009 | 1,993 | 1,995 | 62,400 | 1,995 |
| 2021-02-02 | 1,981 | 2,003 | 1,980 | 1,990 | 39,100 | 1,990 |
| 2021-02-01 | 1,982 | 1,993 | 1,979 | 1,981 | 49,500 | 1,981 |
| 2021-01-29 | 1,988 | 2,004 | 1,978 | 1,981 | 71,800 | 1,981 |
| 2021-01-28 | 1,991 | 2,003 | 1,982 | 1,987 | 92,700 | 1,987 |
| 2021-01-27 | 2,028 | 2,028 | 2,009 | 2,014 | 47,400 | 2,014 |
| 2021-01-26 | 2,014 | 2,018 | 2,000 | 2,011 | 33,500 | 2,011 |
| 2021-01-25 | 1,993 | 2,010 | 1,987 | 2,010 | 54,300 | 2,010 |
| 2021-01-22 | 2,003 | 2,003 | 1,985 | 1,993 | 93,800 | 1,993 |
| 2021-01-21 | 2,022 | 2,047 | 2,010 | 2,013 | 88,900 | 2,013 |
| 2021-01-20 | 2,046 | 2,057 | 2,013 | 2,040 | 150,200 | 2,040 |
| 2021-01-19 | 2,056 | 2,056 | 2,027 | 2,029 | 71,500 | 2,029 |
| 2021-01-18 | 2,030 | 2,053 | 2,017 | 2,053 | 74,100 | 2,053 |
| 2021-01-15 | 2,100 | 2,100 | 2,040 | 2,041 | 113,900 | 2,041 |
| 2021-01-14 | 2,075 | 2,095 | 2,069 | 2,085 | 127,800 | 2,085 |
| 2021-01-13 | 2,098 | 2,114 | 2,075 | 2,089 | 71,100 | 2,089 |
| 2021-01-12 | 2,123 | 2,137 | 2,093 | 2,105 | 81,000 | 2,105 |
| 2021-01-08 | 2,113 | 2,159 | 2,103 | 2,143 | 82,500 | 2,143 |
| 2021-01-07 | 2,117 | 2,146 | 2,105 | 2,117 | 104,600 | 2,117 |
| 2021-01-06 | 2,053 | 2,095 | 2,051 | 2,070 | 67,300 | 2,070 |
| 2021-01-05 | 2,039 | 2,054 | 2,010 | 2,049 | 77,300 | 2,049 |
| 2021-01-04 | 2,095 | 2,095 | 2,029 | 2,033 | 85,300 | 2,033 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-01-26]1株→1.061株 [1989-03-28]1株→1.1株 [1987-09-26]1株→1.144株 [1984-01-27]1株→1.168株
