8362 (株)福井銀行 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 | 1,413 | 1,421 | 1,404 | 1,404 | 11,800 | 1,404 |
| 2021-12-29 | 1,382 | 1,422 | 1,382 | 1,422 | 28,400 | 1,422 |
| 2021-12-28 | 1,359 | 1,379 | 1,356 | 1,379 | 26,700 | 1,379 |
| 2021-12-27 | 1,367 | 1,374 | 1,358 | 1,361 | 20,600 | 1,361 |
| 2021-12-24 | 1,369 | 1,380 | 1,361 | 1,370 | 20,300 | 1,370 |
| 2021-12-23 | 1,361 | 1,372 | 1,360 | 1,369 | 17,300 | 1,369 |
| 2021-12-22 | 1,385 | 1,385 | 1,360 | 1,360 | 40,100 | 1,360 |
| 2021-12-21 | 1,376 | 1,390 | 1,374 | 1,385 | 22,300 | 1,385 |
| 2021-12-20 | 1,426 | 1,426 | 1,366 | 1,367 | 35,600 | 1,367 |
| 2021-12-17 | 1,414 | 1,432 | 1,414 | 1,432 | 30,500 | 1,432 |
| 2021-12-16 | 1,423 | 1,434 | 1,411 | 1,426 | 24,000 | 1,426 |
| 2021-12-15 | 1,400 | 1,433 | 1,400 | 1,410 | 34,100 | 1,410 |
| 2021-12-14 | 1,399 | 1,408 | 1,390 | 1,400 | 25,300 | 1,400 |
| 2021-12-13 | 1,400 | 1,400 | 1,383 | 1,395 | 19,500 | 1,395 |
| 2021-12-10 | 1,414 | 1,414 | 1,373 | 1,376 | 30,000 | 1,376 |
| 2021-12-09 | 1,398 | 1,408 | 1,363 | 1,384 | 27,700 | 1,384 |
| 2021-12-08 | 1,417 | 1,422 | 1,390 | 1,398 | 21,200 | 1,398 |
| 2021-12-07 | 1,356 | 1,408 | 1,356 | 1,407 | 34,100 | 1,407 |
| 2021-12-06 | 1,363 | 1,377 | 1,357 | 1,357 | 27,500 | 1,357 |
| 2021-12-03 | 1,338 | 1,379 | 1,338 | 1,358 | 34,400 | 1,358 |
| 2021-12-02 | 1,345 | 1,360 | 1,338 | 1,338 | 48,000 | 1,338 |
| 2021-12-01 | 1,332 | 1,369 | 1,331 | 1,357 | 38,800 | 1,357 |
| 2021-11-30 | 1,355 | 1,382 | 1,332 | 1,332 | 57,700 | 1,332 |
| 2021-11-29 | 1,382 | 1,397 | 1,349 | 1,359 | 44,600 | 1,359 |
| 2021-11-26 | 1,450 | 1,450 | 1,400 | 1,400 | 37,100 | 1,400 |
| 2021-11-25 | 1,418 | 1,456 | 1,418 | 1,430 | 24,700 | 1,430 |
| 2021-11-24 | 1,438 | 1,450 | 1,417 | 1,420 | 22,600 | 1,420 |
| 2021-11-22 | 1,440 | 1,453 | 1,420 | 1,422 | 19,900 | 1,422 |
| 2021-11-19 | 1,482 | 1,482 | 1,444 | 1,444 | 30,600 | 1,444 |
| 2021-11-18 | 1,485 | 1,493 | 1,477 | 1,484 | 22,900 | 1,484 |
| 2021-11-17 | 1,506 | 1,506 | 1,481 | 1,481 | 10,800 | 1,481 |
| 2021-11-16 | 1,500 | 1,515 | 1,491 | 1,501 | 13,200 | 1,501 |
| 2021-11-15 | 1,518 | 1,536 | 1,494 | 1,494 | 13,800 | 1,494 |
| 2021-11-12 | 1,494 | 1,534 | 1,494 | 1,511 | 24,800 | 1,511 |
| 2021-11-11 | 1,489 | 1,502 | 1,483 | 1,491 | 7,800 | 1,491 |
| 2021-11-10 | 1,499 | 1,507 | 1,484 | 1,489 | 12,700 | 1,489 |
| 2021-11-09 | 1,528 | 1,528 | 1,499 | 1,499 | 11,900 | 1,499 |
| 2021-11-08 | 1,536 | 1,559 | 1,524 | 1,524 | 27,500 | 1,524 |
| 2021-11-05 | 1,579 | 1,580 | 1,516 | 1,516 | 33,800 | 1,516 |
| 2021-11-04 | 1,517 | 1,647 | 1,513 | 1,647 | 73,700 | 1,647 |
| 2021-11-02 | 1,503 | 1,522 | 1,501 | 1,512 | 31,000 | 1,512 |
| 2021-11-01 | 1,482 | 1,509 | 1,482 | 1,508 | 42,300 | 1,508 |
| 2021-10-29 | 1,441 | 1,477 | 1,441 | 1,472 | 24,800 | 1,472 |
| 2021-10-28 | 1,443 | 1,453 | 1,432 | 1,441 | 31,800 | 1,441 |
| 2021-10-27 | 1,433 | 1,456 | 1,432 | 1,447 | 25,200 | 1,447 |
| 2021-10-26 | 1,462 | 1,462 | 1,430 | 1,436 | 26,000 | 1,436 |
| 2021-10-25 | 1,462 | 1,483 | 1,452 | 1,475 | 27,200 | 1,475 |
| 2021-10-22 | 1,452 | 1,467 | 1,442 | 1,462 | 18,000 | 1,462 |
| 2021-10-21 | 1,455 | 1,461 | 1,453 | 1,455 | 10,100 | 1,455 |
| 2021-10-20 | 1,451 | 1,485 | 1,451 | 1,455 | 10,200 | 1,455 |
| 2021-10-19 | 1,448 | 1,470 | 1,447 | 1,463 | 12,900 | 1,463 |
| 2021-10-18 | 1,451 | 1,454 | 1,433 | 1,454 | 16,600 | 1,454 |
| 2021-10-15 | 1,430 | 1,456 | 1,425 | 1,455 | 20,500 | 1,455 |
| 2021-10-14 | 1,443 | 1,447 | 1,411 | 1,420 | 29,900 | 1,420 |
| 2021-10-13 | 1,456 | 1,458 | 1,434 | 1,454 | 21,100 | 1,454 |
| 2021-10-12 | 1,481 | 1,489 | 1,456 | 1,456 | 17,300 | 1,456 |
| 2021-10-11 | 1,491 | 1,500 | 1,480 | 1,500 | 6,000 | 1,500 |
| 2021-10-08 | 1,488 | 1,488 | 1,473 | 1,481 | 15,300 | 1,481 |
| 2021-10-07 | 1,476 | 1,488 | 1,461 | 1,463 | 18,600 | 1,463 |
| 2021-10-06 | 1,483 | 1,504 | 1,481 | 1,487 | 30,600 | 1,487 |
| 2021-10-05 | 1,493 | 1,509 | 1,468 | 1,470 | 33,900 | 1,470 |
| 2021-10-04 | 1,530 | 1,543 | 1,505 | 1,508 | 17,800 | 1,508 |
| 2021-10-01 | 1,563 | 1,563 | 1,508 | 1,515 | 38,400 | 1,515 |
| 2021-09-30 | 1,581 | 1,613 | 1,557 | 1,572 | 26,200 | 1,572 |
| 2021-09-29 | 1,601 | 1,601 | 1,557 | 1,589 | 40,300 | 1,589 |
| 2021-09-28 | 1,637 | 1,640 | 1,616 | 1,621 | 48,200 | 1,621 |
| 2021-09-27 | 1,678 | 1,681 | 1,637 | 1,637 | 35,700 | 1,637 |
| 2021-09-24 | 1,670 | 1,680 | 1,653 | 1,679 | 38,900 | 1,679 |
| 2021-09-22 | 1,683 | 1,683 | 1,619 | 1,619 | 23,500 | 1,619 |
| 2021-09-21 | 1,682 | 1,695 | 1,670 | 1,690 | 36,200 | 1,690 |
| 2021-09-17 | 1,689 | 1,714 | 1,661 | 1,714 | 39,100 | 1,714 |
| 2021-09-16 | 1,693 | 1,693 | 1,663 | 1,688 | 30,600 | 1,688 |
| 2021-09-15 | 1,715 | 1,715 | 1,687 | 1,693 | 25,200 | 1,693 |
| 2021-09-14 | 1,713 | 1,725 | 1,690 | 1,725 | 37,600 | 1,725 |
| 2021-09-13 | 1,659 | 1,714 | 1,650 | 1,714 | 39,400 | 1,714 |
| 2021-09-10 | 1,612 | 1,654 | 1,612 | 1,654 | 48,800 | 1,654 |
| 2021-09-09 | 1,623 | 1,630 | 1,605 | 1,606 | 16,700 | 1,606 |
| 2021-09-08 | 1,609 | 1,628 | 1,602 | 1,625 | 27,800 | 1,625 |
| 2021-09-07 | 1,618 | 1,626 | 1,595 | 1,609 | 21,600 | 1,609 |
| 2021-09-06 | 1,600 | 1,607 | 1,580 | 1,607 | 22,400 | 1,607 |
| 2021-09-03 | 1,575 | 1,604 | 1,575 | 1,598 | 27,400 | 1,598 |
| 2021-09-02 | 1,589 | 1,590 | 1,570 | 1,577 | 28,900 | 1,577 |
| 2021-09-01 | 1,585 | 1,598 | 1,581 | 1,586 | 14,600 | 1,586 |
| 2021-08-31 | 1,590 | 1,592 | 1,571 | 1,573 | 23,200 | 1,573 |
| 2021-08-30 | 1,560 | 1,590 | 1,560 | 1,590 | 16,400 | 1,590 |
| 2021-08-27 | 1,557 | 1,561 | 1,545 | 1,553 | 14,900 | 1,553 |
| 2021-08-26 | 1,534 | 1,557 | 1,534 | 1,557 | 21,400 | 1,557 |
| 2021-08-25 | 1,495 | 1,524 | 1,495 | 1,523 | 20,900 | 1,523 |
| 2021-08-24 | 1,488 | 1,503 | 1,484 | 1,500 | 21,100 | 1,500 |
| 2021-08-23 | 1,470 | 1,486 | 1,467 | 1,484 | 19,600 | 1,484 |
| 2021-08-20 | 1,450 | 1,467 | 1,446 | 1,454 | 19,000 | 1,454 |
| 2021-08-19 | 1,455 | 1,460 | 1,445 | 1,447 | 10,800 | 1,447 |
| 2021-08-18 | 1,455 | 1,470 | 1,455 | 1,464 | 14,500 | 1,464 |
| 2021-08-17 | 1,458 | 1,464 | 1,444 | 1,453 | 17,900 | 1,453 |
| 2021-08-16 | 1,455 | 1,469 | 1,443 | 1,449 | 21,100 | 1,449 |
| 2021-08-13 | 1,452 | 1,459 | 1,440 | 1,454 | 17,000 | 1,454 |
| 2021-08-12 | 1,458 | 1,465 | 1,448 | 1,451 | 13,900 | 1,451 |
| 2021-08-11 | 1,445 | 1,466 | 1,445 | 1,448 | 28,400 | 1,448 |
| 2021-08-10 | 1,453 | 1,473 | 1,446 | 1,448 | 23,700 | 1,448 |
| 2021-08-06 | 1,453 | 1,475 | 1,453 | 1,463 | 16,700 | 1,463 |
| 2021-08-05 | 1,440 | 1,457 | 1,440 | 1,450 | 8,800 | 1,450 |
| 2021-08-04 | 1,455 | 1,464 | 1,448 | 1,448 | 12,100 | 1,448 |
| 2021-08-03 | 1,463 | 1,464 | 1,451 | 1,458 | 21,300 | 1,458 |
| 2021-08-02 | 1,441 | 1,476 | 1,441 | 1,469 | 29,900 | 1,469 |
| 2021-07-30 | 1,443 | 1,450 | 1,431 | 1,437 | 29,700 | 1,437 |
| 2021-07-29 | 1,448 | 1,448 | 1,428 | 1,440 | 19,800 | 1,440 |
| 2021-07-28 | 1,406 | 1,446 | 1,406 | 1,446 | 23,600 | 1,446 |
| 2021-07-27 | 1,410 | 1,422 | 1,404 | 1,422 | 13,700 | 1,422 |
| 2021-07-26 | 1,408 | 1,409 | 1,394 | 1,401 | 19,300 | 1,401 |
| 2021-07-21 | 1,390 | 1,406 | 1,385 | 1,385 | 19,600 | 1,385 |
| 2021-07-20 | 1,363 | 1,389 | 1,358 | 1,383 | 22,800 | 1,383 |
| 2021-07-19 | 1,383 | 1,383 | 1,372 | 1,379 | 18,700 | 1,379 |
| 2021-07-16 | 1,405 | 1,414 | 1,391 | 1,391 | 21,900 | 1,391 |
| 2021-07-15 | 1,438 | 1,438 | 1,407 | 1,411 | 23,000 | 1,411 |
| 2021-07-14 | 1,435 | 1,454 | 1,428 | 1,438 | 30,600 | 1,438 |
| 2021-07-13 | 1,406 | 1,437 | 1,405 | 1,437 | 42,600 | 1,437 |
| 2021-07-12 | 1,380 | 1,411 | 1,380 | 1,396 | 51,300 | 1,396 |
| 2021-07-09 | 1,341 | 1,371 | 1,335 | 1,364 | 58,600 | 1,364 |
| 2021-07-08 | 1,380 | 1,387 | 1,353 | 1,353 | 39,700 | 1,353 |
| 2021-07-07 | 1,387 | 1,398 | 1,379 | 1,383 | 30,000 | 1,383 |
| 2021-07-06 | 1,399 | 1,418 | 1,393 | 1,414 | 30,000 | 1,414 |
| 2021-07-05 | 1,375 | 1,395 | 1,373 | 1,388 | 28,200 | 1,388 |
| 2021-07-02 | 1,370 | 1,388 | 1,369 | 1,384 | 37,100 | 1,384 |
| 2021-07-01 | 1,353 | 1,360 | 1,348 | 1,358 | 34,400 | 1,358 |
| 2021-06-30 | 1,371 | 1,385 | 1,349 | 1,349 | 60,700 | 1,349 |
| 2021-06-29 | 1,396 | 1,396 | 1,372 | 1,372 | 47,000 | 1,372 |
| 2021-06-28 | 1,409 | 1,418 | 1,392 | 1,410 | 32,300 | 1,410 |
| 2021-06-25 | 1,391 | 1,410 | 1,384 | 1,409 | 53,600 | 1,409 |
| 2021-06-24 | 1,380 | 1,383 | 1,361 | 1,368 | 31,700 | 1,368 |
| 2021-06-23 | 1,390 | 1,397 | 1,381 | 1,382 | 28,900 | 1,382 |
| 2021-06-22 | 1,370 | 1,408 | 1,370 | 1,400 | 69,000 | 1,400 |
| 2021-06-21 | 1,403 | 1,403 | 1,356 | 1,362 | 93,700 | 1,362 |
| 2021-06-18 | 1,435 | 1,438 | 1,414 | 1,422 | 99,500 | 1,422 |
| 2021-06-17 | 1,444 | 1,469 | 1,436 | 1,440 | 46,100 | 1,440 |
| 2021-06-16 | 1,440 | 1,448 | 1,437 | 1,446 | 32,300 | 1,446 |
| 2021-06-15 | 1,454 | 1,458 | 1,438 | 1,444 | 58,300 | 1,444 |
| 2021-06-14 | 1,498 | 1,498 | 1,458 | 1,461 | 68,700 | 1,461 |
| 2021-06-11 | 1,444 | 1,460 | 1,442 | 1,451 | 67,100 | 1,451 |
| 2021-06-10 | 1,441 | 1,462 | 1,435 | 1,461 | 38,700 | 1,461 |
| 2021-06-09 | 1,444 | 1,455 | 1,442 | 1,446 | 27,800 | 1,446 |
| 2021-06-08 | 1,440 | 1,455 | 1,433 | 1,444 | 44,500 | 1,444 |
| 2021-06-07 | 1,477 | 1,477 | 1,437 | 1,437 | 56,400 | 1,437 |
| 2021-06-04 | 1,479 | 1,485 | 1,470 | 1,479 | 36,000 | 1,479 |
| 2021-06-03 | 1,482 | 1,498 | 1,479 | 1,486 | 58,900 | 1,486 |
| 2021-06-02 | 1,504 | 1,519 | 1,485 | 1,492 | 65,800 | 1,492 |
| 2021-06-01 | 1,505 | 1,510 | 1,483 | 1,507 | 61,500 | 1,507 |
| 2021-05-31 | 1,555 | 1,555 | 1,508 | 1,508 | 38,600 | 1,508 |
| 2021-05-28 | 1,541 | 1,558 | 1,536 | 1,558 | 57,400 | 1,558 |
| 2021-05-27 | 1,566 | 1,569 | 1,540 | 1,540 | 24,300 | 1,540 |
| 2021-05-26 | 1,591 | 1,601 | 1,560 | 1,560 | 27,200 | 1,560 |
| 2021-05-25 | 1,619 | 1,628 | 1,591 | 1,591 | 25,500 | 1,591 |
| 2021-05-24 | 1,629 | 1,635 | 1,611 | 1,619 | 20,500 | 1,619 |
| 2021-05-21 | 1,629 | 1,638 | 1,620 | 1,628 | 24,000 | 1,628 |
| 2021-05-20 | 1,623 | 1,650 | 1,623 | 1,636 | 17,900 | 1,636 |
| 2021-05-19 | 1,650 | 1,666 | 1,620 | 1,636 | 48,700 | 1,636 |
| 2021-05-18 | 1,664 | 1,680 | 1,651 | 1,660 | 29,800 | 1,660 |
| 2021-05-17 | 1,695 | 1,696 | 1,650 | 1,654 | 26,000 | 1,654 |
| 2021-05-14 | 1,683 | 1,703 | 1,675 | 1,685 | 21,100 | 1,685 |
| 2021-05-13 | 1,691 | 1,699 | 1,649 | 1,649 | 40,000 | 1,649 |
| 2021-05-12 | 1,734 | 1,734 | 1,697 | 1,711 | 28,300 | 1,711 |
| 2021-05-11 | 1,770 | 1,773 | 1,722 | 1,723 | 21,300 | 1,723 |
| 2021-05-10 | 1,749 | 1,770 | 1,744 | 1,770 | 15,200 | 1,770 |
| 2021-05-07 | 1,717 | 1,755 | 1,717 | 1,744 | 29,600 | 1,744 |
| 2021-05-06 | 1,713 | 1,741 | 1,709 | 1,718 | 39,000 | 1,718 |
| 2021-04-30 | 1,729 | 1,733 | 1,701 | 1,701 | 35,000 | 1,701 |
| 2021-04-28 | 1,779 | 1,794 | 1,727 | 1,727 | 38,100 | 1,727 |
| 2021-04-27 | 1,790 | 1,803 | 1,776 | 1,777 | 32,400 | 1,777 |
| 2021-04-26 | 1,804 | 1,813 | 1,791 | 1,794 | 26,300 | 1,794 |
| 2021-04-23 | 1,812 | 1,823 | 1,795 | 1,808 | 35,300 | 1,808 |
| 2021-04-22 | 1,813 | 1,841 | 1,813 | 1,830 | 18,100 | 1,830 |
| 2021-04-21 | 1,821 | 1,823 | 1,802 | 1,813 | 26,800 | 1,813 |
| 2021-04-20 | 1,856 | 1,857 | 1,832 | 1,832 | 23,800 | 1,832 |
| 2021-04-19 | 1,858 | 1,880 | 1,849 | 1,855 | 28,500 | 1,855 |
| 2021-04-16 | 1,860 | 1,873 | 1,848 | 1,858 | 18,500 | 1,858 |
| 2021-04-15 | 1,858 | 1,883 | 1,851 | 1,861 | 15,800 | 1,861 |
| 2021-04-14 | 1,862 | 1,862 | 1,842 | 1,853 | 26,600 | 1,853 |
| 2021-04-13 | 1,866 | 1,891 | 1,866 | 1,873 | 28,000 | 1,873 |
| 2021-04-12 | 1,874 | 1,877 | 1,848 | 1,866 | 30,500 | 1,866 |
| 2021-04-09 | 1,880 | 1,890 | 1,844 | 1,846 | 40,600 | 1,846 |
| 2021-04-08 | 1,909 | 1,920 | 1,856 | 1,857 | 51,100 | 1,857 |
| 2021-04-07 | 1,927 | 1,943 | 1,922 | 1,936 | 23,400 | 1,936 |
| 2021-04-06 | 1,957 | 1,957 | 1,905 | 1,927 | 35,600 | 1,927 |
| 2021-04-05 | 1,950 | 1,997 | 1,934 | 1,973 | 37,100 | 1,973 |
| 2021-04-02 | 1,960 | 1,973 | 1,935 | 1,950 | 27,000 | 1,950 |
| 2021-04-01 | 1,971 | 1,985 | 1,936 | 1,944 | 40,300 | 1,944 |
| 2021-03-31 | 2,012 | 2,018 | 1,958 | 1,960 | 23,900 | 1,960 |
| 2021-03-30 | 2,043 | 2,057 | 1,988 | 2,027 | 57,400 | 2,027 |
| 2021-03-29 | 2,105 | 2,105 | 2,043 | 2,092 | 96,900 | 2,092 |
| 2021-03-26 | 2,114 | 2,170 | 2,073 | 2,086 | 61,100 | 2,086 |
| 2021-03-25 | 2,017 | 2,095 | 2,011 | 2,091 | 47,600 | 2,091 |
| 2021-03-24 | 2,072 | 2,072 | 2,017 | 2,026 | 68,500 | 2,026 |
| 2021-03-23 | 2,156 | 2,156 | 2,075 | 2,116 | 71,100 | 2,116 |
| 2021-03-22 | 2,160 | 2,174 | 2,114 | 2,156 | 62,400 | 2,156 |
| 2021-03-19 | 2,060 | 2,180 | 2,060 | 2,160 | 91,600 | 2,160 |
| 2021-03-18 | 2,064 | 2,070 | 2,021 | 2,051 | 47,200 | 2,051 |
| 2021-03-17 | 2,026 | 2,064 | 2,020 | 2,064 | 44,700 | 2,064 |
| 2021-03-16 | 2,001 | 2,043 | 1,995 | 2,026 | 33,400 | 2,026 |
| 2021-03-15 | 1,969 | 2,023 | 1,969 | 2,019 | 53,100 | 2,019 |
| 2021-03-12 | 1,946 | 1,962 | 1,931 | 1,953 | 55,600 | 1,953 |
| 2021-03-11 | 1,941 | 1,996 | 1,941 | 1,986 | 34,200 | 1,986 |
| 2021-03-10 | 1,940 | 1,941 | 1,907 | 1,936 | 37,900 | 1,936 |
| 2021-03-09 | 1,945 | 1,964 | 1,913 | 1,950 | 49,500 | 1,950 |
| 2021-03-08 | 1,933 | 1,946 | 1,894 | 1,909 | 32,300 | 1,909 |
| 2021-03-05 | 1,898 | 1,908 | 1,883 | 1,904 | 40,400 | 1,904 |
| 2021-03-04 | 1,906 | 1,940 | 1,889 | 1,916 | 42,000 | 1,916 |
| 2021-03-03 | 1,916 | 1,925 | 1,886 | 1,919 | 30,800 | 1,919 |
| 2021-03-02 | 1,905 | 1,925 | 1,867 | 1,925 | 44,500 | 1,925 |
| 2021-03-01 | 1,864 | 1,910 | 1,848 | 1,908 | 42,200 | 1,908 |
| 2021-02-26 | 1,906 | 1,907 | 1,862 | 1,862 | 55,400 | 1,862 |
| 2021-02-25 | 1,950 | 1,950 | 1,917 | 1,924 | 19,100 | 1,924 |
| 2021-02-24 | 1,947 | 1,947 | 1,912 | 1,932 | 27,100 | 1,932 |
| 2021-02-22 | 1,925 | 1,966 | 1,925 | 1,939 | 21,400 | 1,939 |
| 2021-02-19 | 1,931 | 1,931 | 1,906 | 1,920 | 18,400 | 1,920 |
| 2021-02-18 | 1,950 | 1,964 | 1,924 | 1,937 | 27,500 | 1,937 |
| 2021-02-17 | 1,942 | 1,980 | 1,942 | 1,965 | 24,600 | 1,965 |
| 2021-02-16 | 1,907 | 2,000 | 1,907 | 1,942 | 35,800 | 1,942 |
| 2021-02-15 | 1,903 | 1,929 | 1,891 | 1,924 | 22,200 | 1,924 |
| 2021-02-12 | 1,876 | 1,893 | 1,872 | 1,889 | 16,800 | 1,889 |
| 2021-02-10 | 1,895 | 1,909 | 1,870 | 1,874 | 18,600 | 1,874 |
| 2021-02-09 | 1,921 | 1,924 | 1,882 | 1,897 | 19,500 | 1,897 |
| 2021-02-08 | 1,895 | 1,931 | 1,895 | 1,921 | 33,700 | 1,921 |
| 2021-02-05 | 1,897 | 1,907 | 1,881 | 1,895 | 19,700 | 1,895 |
| 2021-02-04 | 1,890 | 1,893 | 1,860 | 1,880 | 34,400 | 1,880 |
| 2021-02-03 | 1,869 | 1,892 | 1,866 | 1,869 | 45,000 | 1,869 |
| 2021-02-02 | 1,872 | 1,894 | 1,841 | 1,874 | 23,700 | 1,874 |
| 2021-02-01 | 1,874 | 1,902 | 1,863 | 1,878 | 20,500 | 1,878 |
| 2021-01-29 | 1,895 | 1,895 | 1,860 | 1,877 | 21,400 | 1,877 |
| 2021-01-28 | 1,875 | 1,899 | 1,861 | 1,895 | 49,100 | 1,895 |
| 2021-01-27 | 1,895 | 1,895 | 1,871 | 1,878 | 14,900 | 1,878 |
| 2021-01-26 | 1,907 | 1,907 | 1,877 | 1,881 | 15,300 | 1,881 |
| 2021-01-25 | 1,883 | 1,908 | 1,881 | 1,907 | 10,700 | 1,907 |
| 2021-01-22 | 1,873 | 1,896 | 1,869 | 1,883 | 28,700 | 1,883 |
| 2021-01-21 | 1,885 | 1,904 | 1,870 | 1,904 | 24,700 | 1,904 |
| 2021-01-20 | 1,910 | 1,911 | 1,871 | 1,883 | 21,400 | 1,883 |
| 2021-01-19 | 1,966 | 1,968 | 1,921 | 1,922 | 18,300 | 1,922 |
| 2021-01-18 | 1,887 | 1,961 | 1,883 | 1,961 | 23,400 | 1,961 |
| 2021-01-15 | 1,978 | 1,978 | 1,890 | 1,892 | 22,400 | 1,892 |
| 2021-01-14 | 1,950 | 1,987 | 1,940 | 1,953 | 37,300 | 1,953 |
| 2021-01-13 | 1,961 | 1,983 | 1,953 | 1,978 | 22,400 | 1,978 |
| 2021-01-12 | 1,990 | 1,990 | 1,965 | 1,965 | 18,000 | 1,965 |
| 2021-01-08 | 1,927 | 1,994 | 1,911 | 1,990 | 34,700 | 1,990 |
| 2021-01-07 | 1,929 | 1,945 | 1,914 | 1,921 | 30,600 | 1,921 |
| 2021-01-06 | 1,868 | 1,919 | 1,868 | 1,905 | 16,300 | 1,905 |
| 2021-01-05 | 1,888 | 1,895 | 1,861 | 1,878 | 18,500 | 1,878 |
| 2021-01-04 | 1,897 | 1,897 | 1,854 | 1,890 | 27,100 | 1,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-01-28]1株→1.138株
