8364 (株)清水銀行 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 | 1,597 | 1,598 | 1,592 | 1,592 | 900 | 1,592 |
| 2021-12-29 | 1,565 | 1,597 | 1,565 | 1,597 | 10,500 | 1,597 |
| 2021-12-28 | 1,550 | 1,574 | 1,536 | 1,570 | 24,600 | 1,570 |
| 2021-12-27 | 1,562 | 1,582 | 1,553 | 1,581 | 6,000 | 1,581 |
| 2021-12-24 | 1,587 | 1,591 | 1,562 | 1,562 | 3,700 | 1,562 |
| 2021-12-23 | 1,574 | 1,588 | 1,574 | 1,587 | 6,000 | 1,587 |
| 2021-12-22 | 1,566 | 1,581 | 1,566 | 1,581 | 7,000 | 1,581 |
| 2021-12-21 | 1,553 | 1,570 | 1,553 | 1,566 | 10,000 | 1,566 |
| 2021-12-20 | 1,542 | 1,564 | 1,535 | 1,547 | 33,500 | 1,547 |
| 2021-12-17 | 1,592 | 1,617 | 1,517 | 1,517 | 29,600 | 1,517 |
| 2021-12-16 | 1,584 | 1,592 | 1,578 | 1,592 | 12,700 | 1,592 |
| 2021-12-15 | 1,551 | 1,579 | 1,551 | 1,579 | 6,000 | 1,579 |
| 2021-12-14 | 1,550 | 1,560 | 1,546 | 1,555 | 4,300 | 1,555 |
| 2021-12-13 | 1,552 | 1,557 | 1,545 | 1,550 | 5,400 | 1,550 |
| 2021-12-10 | 1,556 | 1,577 | 1,553 | 1,560 | 23,300 | 1,560 |
| 2021-12-09 | 1,557 | 1,565 | 1,552 | 1,556 | 5,100 | 1,556 |
| 2021-12-08 | 1,580 | 1,580 | 1,550 | 1,557 | 11,400 | 1,557 |
| 2021-12-07 | 1,567 | 1,580 | 1,550 | 1,580 | 13,600 | 1,580 |
| 2021-12-06 | 1,554 | 1,574 | 1,550 | 1,550 | 8,200 | 1,550 |
| 2021-12-03 | 1,543 | 1,583 | 1,543 | 1,567 | 14,100 | 1,567 |
| 2021-12-02 | 1,549 | 1,568 | 1,543 | 1,543 | 12,500 | 1,543 |
| 2021-12-01 | 1,511 | 1,553 | 1,511 | 1,542 | 4,900 | 1,542 |
| 2021-11-30 | 1,554 | 1,576 | 1,516 | 1,516 | 12,700 | 1,516 |
| 2021-11-29 | 1,534 | 1,566 | 1,524 | 1,543 | 12,900 | 1,543 |
| 2021-11-26 | 1,575 | 1,575 | 1,534 | 1,534 | 5,700 | 1,534 |
| 2021-11-25 | 1,565 | 1,580 | 1,565 | 1,574 | 4,000 | 1,574 |
| 2021-11-24 | 1,583 | 1,583 | 1,560 | 1,565 | 4,900 | 1,565 |
| 2021-11-22 | 1,541 | 1,576 | 1,541 | 1,559 | 3,500 | 1,559 |
| 2021-11-19 | 1,569 | 1,569 | 1,532 | 1,541 | 9,800 | 1,541 |
| 2021-11-18 | 1,573 | 1,574 | 1,560 | 1,569 | 6,100 | 1,569 |
| 2021-11-17 | 1,576 | 1,584 | 1,571 | 1,573 | 5,800 | 1,573 |
| 2021-11-16 | 1,574 | 1,593 | 1,566 | 1,576 | 8,300 | 1,576 |
| 2021-11-15 | 1,563 | 1,565 | 1,550 | 1,560 | 4,800 | 1,560 |
| 2021-11-12 | 1,506 | 1,563 | 1,506 | 1,554 | 14,000 | 1,554 |
| 2021-11-11 | 1,570 | 1,570 | 1,511 | 1,515 | 18,500 | 1,515 |
| 2021-11-10 | 1,552 | 1,552 | 1,525 | 1,530 | 3,000 | 1,530 |
| 2021-11-09 | 1,551 | 1,551 | 1,540 | 1,542 | 2,500 | 1,542 |
| 2021-11-08 | 1,570 | 1,573 | 1,559 | 1,560 | 4,600 | 1,560 |
| 2021-11-05 | 1,590 | 1,590 | 1,560 | 1,561 | 4,300 | 1,561 |
| 2021-11-04 | 1,575 | 1,590 | 1,571 | 1,590 | 7,200 | 1,590 |
| 2021-11-02 | 1,585 | 1,597 | 1,575 | 1,575 | 3,500 | 1,575 |
| 2021-11-01 | 1,567 | 1,585 | 1,549 | 1,585 | 10,400 | 1,585 |
| 2021-10-29 | 1,531 | 1,545 | 1,509 | 1,540 | 10,500 | 1,540 |
| 2021-10-28 | 1,513 | 1,534 | 1,513 | 1,531 | 8,900 | 1,531 |
| 2021-10-27 | 1,552 | 1,556 | 1,536 | 1,537 | 8,300 | 1,537 |
| 2021-10-26 | 1,581 | 1,585 | 1,556 | 1,556 | 6,600 | 1,556 |
| 2021-10-25 | 1,575 | 1,583 | 1,574 | 1,576 | 3,300 | 1,576 |
| 2021-10-22 | 1,595 | 1,600 | 1,576 | 1,584 | 8,500 | 1,584 |
| 2021-10-21 | 1,589 | 1,600 | 1,587 | 1,595 | 7,700 | 1,595 |
| 2021-10-20 | 1,582 | 1,619 | 1,582 | 1,583 | 14,800 | 1,583 |
| 2021-10-19 | 1,582 | 1,583 | 1,568 | 1,582 | 7,100 | 1,582 |
| 2021-10-18 | 1,580 | 1,585 | 1,551 | 1,585 | 13,500 | 1,585 |
| 2021-10-15 | 1,567 | 1,580 | 1,552 | 1,580 | 6,400 | 1,580 |
| 2021-10-14 | 1,575 | 1,575 | 1,552 | 1,553 | 9,100 | 1,553 |
| 2021-10-13 | 1,594 | 1,598 | 1,566 | 1,582 | 8,700 | 1,582 |
| 2021-10-12 | 1,626 | 1,626 | 1,592 | 1,599 | 7,200 | 1,599 |
| 2021-10-11 | 1,645 | 1,649 | 1,631 | 1,632 | 5,800 | 1,632 |
| 2021-10-08 | 1,618 | 1,646 | 1,611 | 1,643 | 9,700 | 1,643 |
| 2021-10-07 | 1,579 | 1,594 | 1,563 | 1,594 | 9,200 | 1,594 |
| 2021-10-06 | 1,561 | 1,602 | 1,561 | 1,587 | 10,500 | 1,587 |
| 2021-10-05 | 1,582 | 1,590 | 1,557 | 1,557 | 8,600 | 1,557 |
| 2021-10-04 | 1,622 | 1,631 | 1,601 | 1,602 | 6,200 | 1,602 |
| 2021-10-01 | 1,645 | 1,649 | 1,619 | 1,620 | 9,200 | 1,620 |
| 2021-09-30 | 1,639 | 1,679 | 1,639 | 1,656 | 11,000 | 1,656 |
| 2021-09-29 | 1,650 | 1,724 | 1,622 | 1,639 | 19,200 | 1,639 |
| 2021-09-28 | 1,695 | 1,700 | 1,660 | 1,700 | 14,300 | 1,700 |
| 2021-09-27 | 1,708 | 1,714 | 1,686 | 1,691 | 9,000 | 1,691 |
| 2021-09-24 | 1,698 | 1,715 | 1,682 | 1,708 | 17,900 | 1,708 |
| 2021-09-22 | 1,690 | 1,704 | 1,660 | 1,662 | 14,800 | 1,662 |
| 2021-09-21 | 1,695 | 1,698 | 1,676 | 1,693 | 12,200 | 1,693 |
| 2021-09-17 | 1,691 | 1,720 | 1,660 | 1,720 | 28,100 | 1,720 |
| 2021-09-16 | 1,690 | 1,691 | 1,670 | 1,691 | 18,000 | 1,691 |
| 2021-09-15 | 1,700 | 1,700 | 1,675 | 1,686 | 14,400 | 1,686 |
| 2021-09-14 | 1,710 | 1,717 | 1,684 | 1,717 | 14,700 | 1,717 |
| 2021-09-13 | 1,660 | 1,719 | 1,634 | 1,717 | 31,300 | 1,717 |
| 2021-09-10 | 1,630 | 1,652 | 1,622 | 1,650 | 36,900 | 1,650 |
| 2021-09-09 | 1,606 | 1,618 | 1,606 | 1,616 | 9,300 | 1,616 |
| 2021-09-08 | 1,615 | 1,619 | 1,601 | 1,619 | 7,500 | 1,619 |
| 2021-09-07 | 1,622 | 1,630 | 1,605 | 1,615 | 10,000 | 1,615 |
| 2021-09-06 | 1,640 | 1,656 | 1,621 | 1,622 | 15,700 | 1,622 |
| 2021-09-03 | 1,614 | 1,640 | 1,614 | 1,640 | 6,100 | 1,640 |
| 2021-09-02 | 1,620 | 1,623 | 1,613 | 1,615 | 3,600 | 1,615 |
| 2021-09-01 | 1,632 | 1,632 | 1,620 | 1,626 | 3,700 | 1,626 |
| 2021-08-31 | 1,638 | 1,647 | 1,615 | 1,632 | 11,300 | 1,632 |
| 2021-08-30 | 1,627 | 1,644 | 1,612 | 1,638 | 18,800 | 1,638 |
| 2021-08-27 | 1,624 | 1,635 | 1,624 | 1,630 | 3,000 | 1,630 |
| 2021-08-26 | 1,636 | 1,637 | 1,617 | 1,637 | 10,300 | 1,637 |
| 2021-08-25 | 1,620 | 1,632 | 1,620 | 1,630 | 4,600 | 1,630 |
| 2021-08-24 | 1,629 | 1,630 | 1,617 | 1,630 | 9,200 | 1,630 |
| 2021-08-23 | 1,629 | 1,629 | 1,613 | 1,624 | 9,200 | 1,624 |
| 2021-08-20 | 1,581 | 1,601 | 1,581 | 1,599 | 9,200 | 1,599 |
| 2021-08-19 | 1,599 | 1,606 | 1,580 | 1,580 | 6,400 | 1,580 |
| 2021-08-18 | 1,603 | 1,606 | 1,594 | 1,606 | 5,400 | 1,606 |
| 2021-08-17 | 1,600 | 1,605 | 1,590 | 1,595 | 7,200 | 1,595 |
| 2021-08-16 | 1,598 | 1,598 | 1,571 | 1,590 | 18,100 | 1,590 |
| 2021-08-13 | 1,576 | 1,600 | 1,576 | 1,599 | 5,100 | 1,599 |
| 2021-08-12 | 1,564 | 1,597 | 1,564 | 1,588 | 11,700 | 1,588 |
| 2021-08-11 | 1,546 | 1,579 | 1,546 | 1,576 | 7,300 | 1,576 |
| 2021-08-10 | 1,560 | 1,560 | 1,535 | 1,546 | 10,000 | 1,546 |
| 2021-08-06 | 1,537 | 1,549 | 1,533 | 1,549 | 3,400 | 1,549 |
| 2021-08-05 | 1,550 | 1,552 | 1,524 | 1,536 | 7,000 | 1,536 |
| 2021-08-04 | 1,540 | 1,559 | 1,540 | 1,542 | 3,600 | 1,542 |
| 2021-08-03 | 1,556 | 1,560 | 1,545 | 1,546 | 4,000 | 1,546 |
| 2021-08-02 | 1,491 | 1,568 | 1,491 | 1,556 | 12,000 | 1,556 |
| 2021-07-30 | 1,558 | 1,558 | 1,537 | 1,537 | 4,700 | 1,537 |
| 2021-07-29 | 1,548 | 1,560 | 1,527 | 1,560 | 9,700 | 1,560 |
| 2021-07-28 | 1,548 | 1,548 | 1,532 | 1,542 | 2,600 | 1,542 |
| 2021-07-27 | 1,559 | 1,559 | 1,548 | 1,552 | 5,200 | 1,552 |
| 2021-07-26 | 1,575 | 1,575 | 1,551 | 1,559 | 27,600 | 1,559 |
| 2021-07-21 | 1,525 | 1,539 | 1,525 | 1,535 | 6,100 | 1,535 |
| 2021-07-20 | 1,520 | 1,525 | 1,511 | 1,519 | 19,600 | 1,519 |
| 2021-07-19 | 1,527 | 1,544 | 1,512 | 1,520 | 24,000 | 1,520 |
| 2021-07-16 | 1,514 | 1,532 | 1,512 | 1,512 | 3,600 | 1,512 |
| 2021-07-15 | 1,513 | 1,533 | 1,508 | 1,520 | 17,300 | 1,520 |
| 2021-07-14 | 1,530 | 1,534 | 1,513 | 1,513 | 5,900 | 1,513 |
| 2021-07-13 | 1,529 | 1,562 | 1,526 | 1,532 | 22,500 | 1,532 |
| 2021-07-12 | 1,529 | 1,543 | 1,528 | 1,542 | 12,500 | 1,542 |
| 2021-07-09 | 1,471 | 1,525 | 1,471 | 1,508 | 22,100 | 1,508 |
| 2021-07-08 | 1,485 | 1,495 | 1,471 | 1,471 | 9,000 | 1,471 |
| 2021-07-07 | 1,485 | 1,497 | 1,482 | 1,482 | 6,900 | 1,482 |
| 2021-07-06 | 1,510 | 1,510 | 1,503 | 1,509 | 2,400 | 1,509 |
| 2021-07-05 | 1,510 | 1,510 | 1,497 | 1,497 | 4,100 | 1,497 |
| 2021-07-02 | 1,493 | 1,510 | 1,493 | 1,510 | 9,000 | 1,510 |
| 2021-07-01 | 1,479 | 1,484 | 1,470 | 1,482 | 7,400 | 1,482 |
| 2021-06-30 | 1,491 | 1,497 | 1,467 | 1,467 | 20,700 | 1,467 |
| 2021-06-29 | 1,515 | 1,516 | 1,487 | 1,489 | 20,800 | 1,489 |
| 2021-06-28 | 1,524 | 1,530 | 1,510 | 1,530 | 9,600 | 1,530 |
| 2021-06-25 | 1,503 | 1,518 | 1,495 | 1,512 | 6,100 | 1,512 |
| 2021-06-24 | 1,486 | 1,506 | 1,486 | 1,503 | 8,700 | 1,503 |
| 2021-06-23 | 1,482 | 1,495 | 1,482 | 1,495 | 7,800 | 1,495 |
| 2021-06-22 | 1,496 | 1,496 | 1,472 | 1,482 | 18,900 | 1,482 |
| 2021-06-21 | 1,515 | 1,515 | 1,466 | 1,466 | 42,600 | 1,466 |
| 2021-06-18 | 1,524 | 1,538 | 1,513 | 1,515 | 19,800 | 1,515 |
| 2021-06-17 | 1,534 | 1,543 | 1,521 | 1,523 | 15,300 | 1,523 |
| 2021-06-16 | 1,516 | 1,530 | 1,515 | 1,526 | 12,700 | 1,526 |
| 2021-06-15 | 1,519 | 1,528 | 1,516 | 1,516 | 11,700 | 1,516 |
| 2021-06-14 | 1,549 | 1,549 | 1,518 | 1,521 | 10,800 | 1,521 |
| 2021-06-11 | 1,549 | 1,549 | 1,530 | 1,530 | 26,900 | 1,530 |
| 2021-06-10 | 1,550 | 1,557 | 1,541 | 1,550 | 23,300 | 1,550 |
| 2021-06-09 | 1,563 | 1,563 | 1,543 | 1,545 | 8,400 | 1,545 |
| 2021-06-08 | 1,550 | 1,568 | 1,545 | 1,549 | 17,100 | 1,549 |
| 2021-06-07 | 1,600 | 1,600 | 1,543 | 1,546 | 28,700 | 1,546 |
| 2021-06-04 | 1,571 | 1,605 | 1,562 | 1,575 | 4,200 | 1,575 |
| 2021-06-03 | 1,570 | 1,588 | 1,567 | 1,572 | 15,600 | 1,572 |
| 2021-06-02 | 1,562 | 1,582 | 1,558 | 1,562 | 20,900 | 1,562 |
| 2021-06-01 | 1,580 | 1,580 | 1,553 | 1,561 | 14,200 | 1,561 |
| 2021-05-31 | 1,600 | 1,600 | 1,567 | 1,567 | 24,800 | 1,567 |
| 2021-05-28 | 1,590 | 1,615 | 1,587 | 1,615 | 18,200 | 1,615 |
| 2021-05-27 | 1,611 | 1,621 | 1,580 | 1,580 | 14,700 | 1,580 |
| 2021-05-26 | 1,620 | 1,622 | 1,608 | 1,610 | 5,200 | 1,610 |
| 2021-05-25 | 1,650 | 1,653 | 1,612 | 1,612 | 9,200 | 1,612 |
| 2021-05-24 | 1,652 | 1,660 | 1,642 | 1,658 | 9,400 | 1,658 |
| 2021-05-21 | 1,633 | 1,659 | 1,630 | 1,652 | 15,400 | 1,652 |
| 2021-05-20 | 1,617 | 1,647 | 1,617 | 1,633 | 15,300 | 1,633 |
| 2021-05-19 | 1,621 | 1,636 | 1,617 | 1,617 | 10,200 | 1,617 |
| 2021-05-18 | 1,636 | 1,639 | 1,607 | 1,634 | 10,200 | 1,634 |
| 2021-05-17 | 1,635 | 1,645 | 1,616 | 1,627 | 10,800 | 1,627 |
| 2021-05-14 | 1,581 | 1,631 | 1,580 | 1,599 | 14,300 | 1,599 |
| 2021-05-13 | 1,600 | 1,606 | 1,581 | 1,581 | 20,000 | 1,581 |
| 2021-05-12 | 1,600 | 1,620 | 1,586 | 1,594 | 19,700 | 1,594 |
| 2021-05-11 | 1,642 | 1,642 | 1,590 | 1,590 | 15,700 | 1,590 |
| 2021-05-10 | 1,625 | 1,646 | 1,625 | 1,638 | 11,000 | 1,638 |
| 2021-05-07 | 1,608 | 1,644 | 1,608 | 1,632 | 21,200 | 1,632 |
| 2021-05-06 | 1,585 | 1,615 | 1,585 | 1,590 | 20,800 | 1,590 |
| 2021-04-30 | 1,594 | 1,607 | 1,581 | 1,582 | 17,500 | 1,582 |
| 2021-04-28 | 1,603 | 1,605 | 1,581 | 1,581 | 21,800 | 1,581 |
| 2021-04-27 | 1,591 | 1,610 | 1,587 | 1,591 | 13,600 | 1,591 |
| 2021-04-26 | 1,615 | 1,615 | 1,590 | 1,590 | 16,700 | 1,590 |
| 2021-04-23 | 1,615 | 1,612 | 1,593 | 1,603 | 5,900 | 1,603 |
| 2021-04-22 | 1,615 | 1,615 | 1,593 | 1,608 | 30,800 | 1,608 |
| 2021-04-21 | 1,605 | 1,625 | 1,603 | 1,605 | 23,400 | 1,605 |
| 2021-04-20 | 1,628 | 1,642 | 1,605 | 1,605 | 20,400 | 1,605 |
| 2021-04-19 | 1,630 | 1,647 | 1,624 | 1,628 | 7,200 | 1,628 |
| 2021-04-16 | 1,634 | 1,644 | 1,630 | 1,635 | 5,800 | 1,635 |
| 2021-04-15 | 1,646 | 1,653 | 1,632 | 1,637 | 6,700 | 1,637 |
| 2021-04-14 | 1,640 | 1,642 | 1,625 | 1,633 | 12,700 | 1,633 |
| 2021-04-13 | 1,648 | 1,668 | 1,640 | 1,640 | 10,200 | 1,640 |
| 2021-04-12 | 1,640 | 1,649 | 1,632 | 1,641 | 14,300 | 1,641 |
| 2021-04-09 | 1,623 | 1,659 | 1,621 | 1,628 | 15,000 | 1,628 |
| 2021-04-08 | 1,681 | 1,681 | 1,620 | 1,621 | 30,700 | 1,621 |
| 2021-04-07 | 1,664 | 1,689 | 1,664 | 1,677 | 7,100 | 1,677 |
| 2021-04-06 | 1,737 | 1,737 | 1,661 | 1,677 | 21,900 | 1,677 |
| 2021-04-05 | 1,714 | 1,739 | 1,703 | 1,731 | 17,000 | 1,731 |
| 2021-04-02 | 1,690 | 1,710 | 1,682 | 1,702 | 10,600 | 1,702 |
| 2021-04-01 | 1,707 | 1,715 | 1,675 | 1,690 | 24,400 | 1,690 |
| 2021-03-31 | 1,744 | 1,745 | 1,690 | 1,695 | 28,200 | 1,695 |
| 2021-03-30 | 1,740 | 1,773 | 1,731 | 1,758 | 19,900 | 1,758 |
| 2021-03-29 | 1,806 | 1,819 | 1,766 | 1,808 | 36,500 | 1,808 |
| 2021-03-26 | 1,793 | 1,815 | 1,784 | 1,802 | 18,600 | 1,802 |
| 2021-03-25 | 1,755 | 1,805 | 1,740 | 1,804 | 16,200 | 1,804 |
| 2021-03-24 | 1,780 | 1,781 | 1,730 | 1,755 | 37,200 | 1,755 |
| 2021-03-23 | 1,886 | 1,886 | 1,793 | 1,812 | 18,800 | 1,812 |
| 2021-03-22 | 1,881 | 1,919 | 1,852 | 1,863 | 20,200 | 1,863 |
| 2021-03-19 | 1,856 | 1,925 | 1,834 | 1,878 | 58,100 | 1,878 |
| 2021-03-18 | 1,850 | 1,863 | 1,834 | 1,856 | 19,000 | 1,856 |
| 2021-03-17 | 1,868 | 1,868 | 1,842 | 1,860 | 11,900 | 1,860 |
| 2021-03-16 | 1,835 | 1,870 | 1,823 | 1,860 | 22,700 | 1,860 |
| 2021-03-15 | 1,819 | 1,850 | 1,806 | 1,850 | 16,800 | 1,850 |
| 2021-03-12 | 1,781 | 1,800 | 1,760 | 1,800 | 23,100 | 1,800 |
| 2021-03-11 | 1,750 | 1,810 | 1,733 | 1,809 | 43,800 | 1,809 |
| 2021-03-10 | 1,754 | 1,754 | 1,729 | 1,751 | 14,600 | 1,751 |
| 2021-03-09 | 1,729 | 1,756 | 1,729 | 1,756 | 35,000 | 1,756 |
| 2021-03-08 | 1,683 | 1,726 | 1,683 | 1,720 | 25,700 | 1,720 |
| 2021-03-05 | 1,673 | 1,685 | 1,660 | 1,683 | 20,600 | 1,683 |
| 2021-03-04 | 1,674 | 1,690 | 1,657 | 1,690 | 21,900 | 1,690 |
| 2021-03-03 | 1,654 | 1,674 | 1,647 | 1,674 | 14,800 | 1,674 |
| 2021-03-02 | 1,670 | 1,675 | 1,648 | 1,665 | 14,500 | 1,665 |
| 2021-03-01 | 1,645 | 1,670 | 1,627 | 1,670 | 14,300 | 1,670 |
| 2021-02-26 | 1,669 | 1,669 | 1,640 | 1,640 | 22,300 | 1,640 |
| 2021-02-25 | 1,672 | 1,675 | 1,656 | 1,669 | 15,000 | 1,669 |
| 2021-02-24 | 1,671 | 1,671 | 1,651 | 1,657 | 13,600 | 1,657 |
| 2021-02-22 | 1,653 | 1,678 | 1,650 | 1,657 | 13,900 | 1,657 |
| 2021-02-19 | 1,655 | 1,670 | 1,640 | 1,648 | 23,600 | 1,648 |
| 2021-02-18 | 1,707 | 1,707 | 1,653 | 1,654 | 25,800 | 1,654 |
| 2021-02-17 | 1,694 | 1,719 | 1,692 | 1,692 | 13,800 | 1,692 |
| 2021-02-16 | 1,700 | 1,759 | 1,686 | 1,694 | 35,100 | 1,694 |
| 2021-02-15 | 1,705 | 1,710 | 1,687 | 1,700 | 17,200 | 1,700 |
| 2021-02-12 | 1,698 | 1,705 | 1,681 | 1,705 | 13,500 | 1,705 |
| 2021-02-10 | 1,707 | 1,707 | 1,674 | 1,674 | 11,200 | 1,674 |
| 2021-02-09 | 1,702 | 1,708 | 1,684 | 1,699 | 13,800 | 1,699 |
| 2021-02-08 | 1,683 | 1,713 | 1,683 | 1,709 | 18,700 | 1,709 |
| 2021-02-05 | 1,683 | 1,702 | 1,682 | 1,689 | 12,100 | 1,689 |
| 2021-02-04 | 1,660 | 1,687 | 1,660 | 1,681 | 11,000 | 1,681 |
| 2021-02-03 | 1,676 | 1,687 | 1,660 | 1,660 | 32,300 | 1,660 |
| 2021-02-02 | 1,677 | 1,710 | 1,675 | 1,682 | 19,100 | 1,682 |
| 2021-02-01 | 1,671 | 1,694 | 1,667 | 1,673 | 8,500 | 1,673 |
| 2021-01-29 | 1,681 | 1,690 | 1,663 | 1,669 | 15,900 | 1,669 |
| 2021-01-28 | 1,683 | 1,700 | 1,679 | 1,680 | 23,700 | 1,680 |
| 2021-01-27 | 1,689 | 1,702 | 1,685 | 1,692 | 7,000 | 1,692 |
| 2021-01-26 | 1,710 | 1,710 | 1,688 | 1,698 | 7,700 | 1,698 |
| 2021-01-25 | 1,694 | 1,711 | 1,694 | 1,702 | 7,800 | 1,702 |
| 2021-01-22 | 1,706 | 1,706 | 1,688 | 1,697 | 13,200 | 1,697 |
| 2021-01-21 | 1,701 | 1,727 | 1,693 | 1,709 | 11,500 | 1,709 |
| 2021-01-20 | 1,715 | 1,716 | 1,681 | 1,701 | 19,400 | 1,701 |
| 2021-01-19 | 1,740 | 1,740 | 1,708 | 1,715 | 10,800 | 1,715 |
| 2021-01-18 | 1,718 | 1,739 | 1,713 | 1,734 | 10,200 | 1,734 |
| 2021-01-15 | 1,736 | 1,742 | 1,718 | 1,718 | 11,800 | 1,718 |
| 2021-01-14 | 1,762 | 1,762 | 1,733 | 1,753 | 17,300 | 1,753 |
| 2021-01-13 | 1,763 | 1,763 | 1,745 | 1,763 | 9,700 | 1,763 |
| 2021-01-12 | 1,770 | 1,770 | 1,739 | 1,763 | 16,100 | 1,763 |
| 2021-01-08 | 1,721 | 1,770 | 1,720 | 1,770 | 17,900 | 1,770 |
| 2021-01-07 | 1,758 | 1,775 | 1,720 | 1,738 | 13,600 | 1,738 |
| 2021-01-06 | 1,681 | 1,740 | 1,681 | 1,731 | 16,900 | 1,731 |
| 2021-01-05 | 1,700 | 1,700 | 1,679 | 1,690 | 13,100 | 1,690 |
| 2021-01-04 | 1,715 | 1,720 | 1,686 | 1,691 | 8,900 | 1,691 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
