8366 (株)滋賀銀行 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 | 2,055 | 2,083 | 2,055 | 2,069 | 107,300 | 2,069 |
| 2021-12-29 | 2,036 | 2,066 | 2,036 | 2,057 | 70,500 | 2,057 |
| 2021-12-28 | 2,026 | 2,053 | 2,007 | 2,039 | 69,500 | 2,039 |
| 2021-12-27 | 2,003 | 2,032 | 2,000 | 2,026 | 69,200 | 2,026 |
| 2021-12-24 | 2,024 | 2,039 | 2,009 | 2,009 | 64,900 | 2,009 |
| 2021-12-23 | 2,017 | 2,037 | 2,012 | 2,036 | 53,700 | 2,036 |
| 2021-12-22 | 1,999 | 2,019 | 1,997 | 1,999 | 72,600 | 1,999 |
| 2021-12-21 | 1,993 | 2,018 | 1,986 | 1,999 | 96,600 | 1,999 |
| 2021-12-20 | 1,973 | 1,980 | 1,951 | 1,971 | 167,800 | 1,971 |
| 2021-12-17 | 1,979 | 2,016 | 1,969 | 1,998 | 331,600 | 1,998 |
| 2021-12-16 | 1,949 | 1,990 | 1,945 | 1,988 | 151,300 | 1,988 |
| 2021-12-15 | 1,915 | 1,954 | 1,915 | 1,948 | 102,900 | 1,948 |
| 2021-12-14 | 1,920 | 1,923 | 1,895 | 1,906 | 94,700 | 1,906 |
| 2021-12-13 | 1,960 | 1,962 | 1,917 | 1,919 | 142,700 | 1,919 |
| 2021-12-10 | 1,964 | 1,970 | 1,949 | 1,957 | 159,300 | 1,957 |
| 2021-12-09 | 1,928 | 1,957 | 1,926 | 1,955 | 179,400 | 1,955 |
| 2021-12-08 | 1,915 | 1,939 | 1,907 | 1,928 | 205,300 | 1,928 |
| 2021-12-07 | 1,865 | 1,919 | 1,855 | 1,915 | 148,700 | 1,915 |
| 2021-12-06 | 1,843 | 1,881 | 1,835 | 1,848 | 164,000 | 1,848 |
| 2021-12-03 | 1,825 | 1,850 | 1,802 | 1,843 | 114,300 | 1,843 |
| 2021-12-02 | 1,800 | 1,827 | 1,785 | 1,795 | 131,300 | 1,795 |
| 2021-12-01 | 1,739 | 1,812 | 1,739 | 1,803 | 141,900 | 1,803 |
| 2021-11-30 | 1,790 | 1,818 | 1,750 | 1,751 | 176,000 | 1,751 |
| 2021-11-29 | 1,794 | 1,805 | 1,774 | 1,786 | 120,100 | 1,786 |
| 2021-11-26 | 1,810 | 1,841 | 1,810 | 1,834 | 163,900 | 1,834 |
| 2021-11-25 | 1,821 | 1,845 | 1,819 | 1,821 | 94,100 | 1,821 |
| 2021-11-24 | 1,859 | 1,872 | 1,830 | 1,830 | 78,600 | 1,830 |
| 2021-11-22 | 1,819 | 1,846 | 1,809 | 1,840 | 69,000 | 1,840 |
| 2021-11-19 | 1,836 | 1,841 | 1,811 | 1,836 | 80,300 | 1,836 |
| 2021-11-18 | 1,876 | 1,876 | 1,841 | 1,848 | 125,000 | 1,848 |
| 2021-11-17 | 1,900 | 1,910 | 1,891 | 1,894 | 75,200 | 1,894 |
| 2021-11-16 | 1,897 | 1,920 | 1,893 | 1,910 | 79,500 | 1,910 |
| 2021-11-15 | 1,920 | 1,944 | 1,881 | 1,882 | 104,900 | 1,882 |
| 2021-11-12 | 1,858 | 1,902 | 1,855 | 1,900 | 93,900 | 1,900 |
| 2021-11-11 | 1,859 | 1,869 | 1,846 | 1,859 | 72,100 | 1,859 |
| 2021-11-10 | 1,891 | 1,895 | 1,867 | 1,869 | 60,200 | 1,869 |
| 2021-11-09 | 1,935 | 1,936 | 1,884 | 1,885 | 67,100 | 1,885 |
| 2021-11-08 | 1,939 | 1,960 | 1,932 | 1,935 | 119,700 | 1,935 |
| 2021-11-05 | 1,897 | 1,921 | 1,889 | 1,920 | 83,500 | 1,920 |
| 2021-11-04 | 1,912 | 1,930 | 1,898 | 1,930 | 93,500 | 1,930 |
| 2021-11-02 | 1,928 | 1,942 | 1,888 | 1,895 | 185,900 | 1,895 |
| 2021-11-01 | 1,878 | 1,940 | 1,878 | 1,938 | 280,300 | 1,938 |
| 2021-10-29 | 1,765 | 1,842 | 1,751 | 1,839 | 273,900 | 1,839 |
| 2021-10-28 | 1,789 | 1,794 | 1,753 | 1,762 | 520,400 | 1,762 |
| 2021-10-27 | 1,839 | 1,844 | 1,802 | 1,808 | 165,300 | 1,808 |
| 2021-10-26 | 1,860 | 1,860 | 1,834 | 1,839 | 132,800 | 1,839 |
| 2021-10-25 | 1,876 | 1,887 | 1,861 | 1,864 | 71,900 | 1,864 |
| 2021-10-22 | 1,878 | 1,890 | 1,858 | 1,887 | 101,900 | 1,887 |
| 2021-10-21 | 1,892 | 1,905 | 1,879 | 1,893 | 76,700 | 1,893 |
| 2021-10-20 | 1,887 | 1,924 | 1,883 | 1,895 | 89,900 | 1,895 |
| 2021-10-19 | 1,915 | 1,923 | 1,875 | 1,880 | 64,700 | 1,880 |
| 2021-10-18 | 1,920 | 1,929 | 1,896 | 1,914 | 75,100 | 1,914 |
| 2021-10-15 | 1,907 | 1,923 | 1,889 | 1,923 | 100,200 | 1,923 |
| 2021-10-14 | 1,881 | 1,887 | 1,862 | 1,878 | 102,000 | 1,878 |
| 2021-10-13 | 1,954 | 1,957 | 1,887 | 1,887 | 106,700 | 1,887 |
| 2021-10-12 | 1,959 | 1,980 | 1,943 | 1,967 | 144,100 | 1,967 |
| 2021-10-11 | 1,962 | 1,974 | 1,945 | 1,969 | 144,500 | 1,969 |
| 2021-10-08 | 1,936 | 1,960 | 1,925 | 1,947 | 163,400 | 1,947 |
| 2021-10-07 | 1,912 | 1,919 | 1,892 | 1,911 | 117,800 | 1,911 |
| 2021-10-06 | 1,851 | 1,891 | 1,849 | 1,875 | 90,200 | 1,875 |
| 2021-10-05 | 1,850 | 1,881 | 1,829 | 1,833 | 81,100 | 1,833 |
| 2021-10-04 | 1,880 | 1,882 | 1,853 | 1,867 | 64,700 | 1,867 |
| 2021-10-01 | 1,880 | 1,890 | 1,845 | 1,851 | 102,200 | 1,851 |
| 2021-09-30 | 1,890 | 1,925 | 1,890 | 1,906 | 137,100 | 1,906 |
| 2021-09-29 | 1,877 | 1,881 | 1,845 | 1,871 | 146,900 | 1,871 |
| 2021-09-28 | 1,902 | 1,920 | 1,898 | 1,918 | 114,900 | 1,918 |
| 2021-09-27 | 1,933 | 1,935 | 1,901 | 1,908 | 59,500 | 1,908 |
| 2021-09-24 | 1,932 | 1,943 | 1,909 | 1,920 | 106,100 | 1,920 |
| 2021-09-22 | 1,885 | 1,885 | 1,860 | 1,864 | 98,200 | 1,864 |
| 2021-09-21 | 1,911 | 1,914 | 1,893 | 1,893 | 132,000 | 1,893 |
| 2021-09-17 | 1,953 | 1,963 | 1,941 | 1,960 | 114,600 | 1,960 |
| 2021-09-16 | 1,952 | 1,952 | 1,927 | 1,935 | 91,700 | 1,935 |
| 2021-09-15 | 1,954 | 1,954 | 1,929 | 1,935 | 71,600 | 1,935 |
| 2021-09-14 | 1,985 | 1,994 | 1,971 | 1,986 | 83,100 | 1,986 |
| 2021-09-13 | 1,940 | 1,972 | 1,930 | 1,971 | 77,200 | 1,971 |
| 2021-09-10 | 1,904 | 1,951 | 1,900 | 1,945 | 117,400 | 1,945 |
| 2021-09-09 | 1,927 | 1,937 | 1,894 | 1,904 | 77,300 | 1,904 |
| 2021-09-08 | 1,919 | 1,950 | 1,919 | 1,943 | 96,300 | 1,943 |
| 2021-09-07 | 1,911 | 1,922 | 1,890 | 1,911 | 81,100 | 1,911 |
| 2021-09-06 | 1,927 | 1,932 | 1,885 | 1,892 | 66,700 | 1,892 |
| 2021-09-03 | 1,881 | 1,922 | 1,881 | 1,912 | 83,100 | 1,912 |
| 2021-09-02 | 1,882 | 1,891 | 1,876 | 1,886 | 56,700 | 1,886 |
| 2021-09-01 | 1,876 | 1,904 | 1,875 | 1,900 | 63,700 | 1,900 |
| 2021-08-31 | 1,861 | 1,892 | 1,851 | 1,879 | 58,300 | 1,879 |
| 2021-08-30 | 1,878 | 1,892 | 1,873 | 1,890 | 70,100 | 1,890 |
| 2021-08-27 | 1,853 | 1,870 | 1,853 | 1,869 | 57,100 | 1,869 |
| 2021-08-26 | 1,857 | 1,869 | 1,849 | 1,869 | 56,700 | 1,869 |
| 2021-08-25 | 1,845 | 1,860 | 1,841 | 1,848 | 55,100 | 1,848 |
| 2021-08-24 | 1,842 | 1,854 | 1,836 | 1,847 | 59,000 | 1,847 |
| 2021-08-23 | 1,850 | 1,867 | 1,842 | 1,842 | 94,800 | 1,842 |
| 2021-08-20 | 1,818 | 1,838 | 1,818 | 1,830 | 79,200 | 1,830 |
| 2021-08-19 | 1,830 | 1,846 | 1,815 | 1,815 | 68,300 | 1,815 |
| 2021-08-18 | 1,816 | 1,847 | 1,816 | 1,843 | 85,800 | 1,843 |
| 2021-08-17 | 1,835 | 1,847 | 1,813 | 1,813 | 96,100 | 1,813 |
| 2021-08-16 | 1,859 | 1,859 | 1,821 | 1,835 | 68,700 | 1,835 |
| 2021-08-13 | 1,879 | 1,887 | 1,869 | 1,875 | 40,600 | 1,875 |
| 2021-08-12 | 1,915 | 1,922 | 1,891 | 1,891 | 59,200 | 1,891 |
| 2021-08-11 | 1,891 | 1,910 | 1,885 | 1,897 | 99,000 | 1,897 |
| 2021-08-10 | 1,880 | 1,892 | 1,855 | 1,861 | 73,300 | 1,861 |
| 2021-08-06 | 1,877 | 1,883 | 1,862 | 1,874 | 56,500 | 1,874 |
| 2021-08-05 | 1,848 | 1,881 | 1,845 | 1,866 | 59,600 | 1,866 |
| 2021-08-04 | 1,887 | 1,894 | 1,853 | 1,858 | 82,600 | 1,858 |
| 2021-08-03 | 1,903 | 1,915 | 1,882 | 1,884 | 103,400 | 1,884 |
| 2021-08-02 | 1,889 | 1,940 | 1,875 | 1,934 | 101,700 | 1,934 |
| 2021-07-30 | 1,884 | 1,908 | 1,850 | 1,855 | 114,600 | 1,855 |
| 2021-07-29 | 1,918 | 1,918 | 1,868 | 1,869 | 90,100 | 1,869 |
| 2021-07-28 | 1,889 | 1,911 | 1,886 | 1,905 | 57,200 | 1,905 |
| 2021-07-27 | 1,893 | 1,917 | 1,889 | 1,910 | 87,700 | 1,910 |
| 2021-07-26 | 1,919 | 1,920 | 1,870 | 1,872 | 63,300 | 1,872 |
| 2021-07-21 | 1,903 | 1,910 | 1,879 | 1,879 | 91,600 | 1,879 |
| 2021-07-20 | 1,866 | 1,886 | 1,857 | 1,884 | 92,500 | 1,884 |
| 2021-07-19 | 1,920 | 1,923 | 1,892 | 1,899 | 94,700 | 1,899 |
| 2021-07-16 | 1,957 | 1,972 | 1,933 | 1,933 | 62,700 | 1,933 |
| 2021-07-15 | 2,002 | 2,020 | 1,960 | 1,969 | 111,000 | 1,969 |
| 2021-07-14 | 1,981 | 2,012 | 1,978 | 1,993 | 72,900 | 1,993 |
| 2021-07-13 | 1,960 | 2,003 | 1,960 | 1,996 | 94,100 | 1,996 |
| 2021-07-12 | 1,959 | 1,960 | 1,927 | 1,934 | 155,300 | 1,934 |
| 2021-07-09 | 1,913 | 1,924 | 1,892 | 1,905 | 234,900 | 1,905 |
| 2021-07-08 | 1,975 | 1,999 | 1,940 | 1,940 | 144,900 | 1,940 |
| 2021-07-07 | 1,988 | 2,022 | 1,985 | 1,992 | 101,400 | 1,992 |
| 2021-07-06 | 2,001 | 2,039 | 1,996 | 2,022 | 96,700 | 2,022 |
| 2021-07-05 | 1,999 | 2,013 | 1,988 | 1,997 | 67,200 | 1,997 |
| 2021-07-02 | 1,974 | 2,014 | 1,974 | 2,001 | 121,000 | 2,001 |
| 2021-07-01 | 1,955 | 1,985 | 1,949 | 1,965 | 119,200 | 1,965 |
| 2021-06-30 | 1,998 | 2,002 | 1,942 | 1,942 | 99,300 | 1,942 |
| 2021-06-29 | 2,008 | 2,014 | 1,974 | 1,982 | 110,800 | 1,982 |
| 2021-06-28 | 2,022 | 2,050 | 2,007 | 2,040 | 131,900 | 2,040 |
| 2021-06-25 | 2,015 | 2,024 | 2,004 | 2,007 | 63,000 | 2,007 |
| 2021-06-24 | 2,040 | 2,040 | 1,999 | 2,002 | 58,900 | 2,002 |
| 2021-06-23 | 2,050 | 2,070 | 2,026 | 2,033 | 71,400 | 2,033 |
| 2021-06-22 | 2,022 | 2,056 | 2,016 | 2,050 | 104,100 | 2,050 |
| 2021-06-21 | 2,017 | 2,025 | 1,980 | 1,982 | 93,600 | 1,982 |
| 2021-06-18 | 2,040 | 2,061 | 2,026 | 2,050 | 122,200 | 2,050 |
| 2021-06-17 | 2,056 | 2,078 | 2,054 | 2,056 | 51,200 | 2,056 |
| 2021-06-16 | 2,051 | 2,077 | 2,050 | 2,055 | 67,600 | 2,055 |
| 2021-06-15 | 2,040 | 2,059 | 2,040 | 2,057 | 50,600 | 2,057 |
| 2021-06-14 | 2,070 | 2,093 | 2,035 | 2,043 | 54,300 | 2,043 |
| 2021-06-11 | 2,068 | 2,077 | 2,047 | 2,058 | 140,500 | 2,058 |
| 2021-06-10 | 2,060 | 2,067 | 2,030 | 2,060 | 97,200 | 2,060 |
| 2021-06-09 | 2,082 | 2,095 | 2,073 | 2,073 | 113,000 | 2,073 |
| 2021-06-08 | 2,075 | 2,094 | 2,065 | 2,075 | 73,900 | 2,075 |
| 2021-06-07 | 2,115 | 2,115 | 2,068 | 2,075 | 77,900 | 2,075 |
| 2021-06-04 | 2,150 | 2,156 | 2,108 | 2,114 | 81,800 | 2,114 |
| 2021-06-03 | 2,139 | 2,179 | 2,139 | 2,152 | 127,200 | 2,152 |
| 2021-06-02 | 2,052 | 2,142 | 2,052 | 2,134 | 183,800 | 2,134 |
| 2021-06-01 | 2,019 | 2,066 | 2,018 | 2,064 | 172,900 | 2,064 |
| 2021-05-31 | 2,035 | 2,059 | 2,014 | 2,019 | 113,900 | 2,019 |
| 2021-05-28 | 2,014 | 2,038 | 1,991 | 2,037 | 130,600 | 2,037 |
| 2021-05-27 | 2,050 | 2,055 | 1,973 | 1,974 | 174,600 | 1,974 |
| 2021-05-26 | 2,084 | 2,097 | 2,051 | 2,054 | 103,900 | 2,054 |
| 2021-05-25 | 2,100 | 2,124 | 2,094 | 2,105 | 86,700 | 2,105 |
| 2021-05-24 | 2,099 | 2,144 | 2,099 | 2,127 | 59,400 | 2,127 |
| 2021-05-21 | 2,100 | 2,129 | 2,089 | 2,109 | 85,300 | 2,109 |
| 2021-05-20 | 2,100 | 2,132 | 2,100 | 2,116 | 74,500 | 2,116 |
| 2021-05-19 | 2,100 | 2,139 | 2,096 | 2,108 | 102,400 | 2,108 |
| 2021-05-18 | 2,147 | 2,159 | 2,105 | 2,126 | 108,400 | 2,126 |
| 2021-05-17 | 2,097 | 2,161 | 2,097 | 2,149 | 113,300 | 2,149 |
| 2021-05-14 | 2,059 | 2,104 | 2,051 | 2,086 | 96,400 | 2,086 |
| 2021-05-13 | 2,051 | 2,083 | 2,019 | 2,019 | 75,300 | 2,019 |
| 2021-05-12 | 2,075 | 2,125 | 2,051 | 2,068 | 123,700 | 2,068 |
| 2021-05-11 | 2,169 | 2,187 | 2,126 | 2,133 | 81,100 | 2,133 |
| 2021-05-10 | 2,156 | 2,204 | 2,141 | 2,195 | 74,500 | 2,195 |
| 2021-05-07 | 2,157 | 2,204 | 2,150 | 2,168 | 71,300 | 2,168 |
| 2021-05-06 | 2,185 | 2,202 | 2,155 | 2,157 | 94,700 | 2,157 |
| 2021-04-30 | 2,142 | 2,176 | 2,142 | 2,155 | 70,000 | 2,155 |
| 2021-04-28 | 2,184 | 2,197 | 2,127 | 2,132 | 80,700 | 2,132 |
| 2021-04-27 | 2,192 | 2,204 | 2,164 | 2,167 | 81,700 | 2,167 |
| 2021-04-26 | 2,213 | 2,217 | 2,174 | 2,182 | 58,400 | 2,182 |
| 2021-04-23 | 2,219 | 2,241 | 2,192 | 2,200 | 74,100 | 2,200 |
| 2021-04-22 | 2,225 | 2,240 | 2,202 | 2,219 | 45,500 | 2,219 |
| 2021-04-21 | 2,208 | 2,226 | 2,189 | 2,212 | 71,900 | 2,212 |
| 2021-04-20 | 2,280 | 2,287 | 2,252 | 2,258 | 53,400 | 2,258 |
| 2021-04-19 | 2,318 | 2,330 | 2,293 | 2,304 | 43,200 | 2,304 |
| 2021-04-16 | 2,309 | 2,330 | 2,293 | 2,309 | 61,800 | 2,309 |
| 2021-04-15 | 2,316 | 2,331 | 2,299 | 2,309 | 58,200 | 2,309 |
| 2021-04-14 | 2,282 | 2,289 | 2,260 | 2,286 | 52,500 | 2,286 |
| 2021-04-13 | 2,326 | 2,347 | 2,292 | 2,294 | 52,400 | 2,294 |
| 2021-04-12 | 2,317 | 2,330 | 2,289 | 2,308 | 81,800 | 2,308 |
| 2021-04-09 | 2,326 | 2,342 | 2,301 | 2,309 | 72,600 | 2,309 |
| 2021-04-08 | 2,382 | 2,395 | 2,309 | 2,314 | 105,100 | 2,314 |
| 2021-04-07 | 2,387 | 2,394 | 2,361 | 2,382 | 43,800 | 2,382 |
| 2021-04-06 | 2,460 | 2,460 | 2,378 | 2,391 | 70,600 | 2,391 |
| 2021-04-05 | 2,429 | 2,477 | 2,421 | 2,460 | 77,000 | 2,460 |
| 2021-04-02 | 2,415 | 2,439 | 2,384 | 2,412 | 44,600 | 2,412 |
| 2021-04-01 | 2,384 | 2,411 | 2,375 | 2,398 | 90,400 | 2,398 |
| 2021-03-31 | 2,431 | 2,431 | 2,392 | 2,396 | 80,900 | 2,396 |
| 2021-03-30 | 2,438 | 2,474 | 2,408 | 2,463 | 123,500 | 2,463 |
| 2021-03-29 | 2,480 | 2,486 | 2,438 | 2,476 | 140,900 | 2,476 |
| 2021-03-26 | 2,481 | 2,487 | 2,432 | 2,445 | 103,400 | 2,445 |
| 2021-03-25 | 2,411 | 2,463 | 2,405 | 2,443 | 96,800 | 2,443 |
| 2021-03-24 | 2,453 | 2,461 | 2,356 | 2,364 | 163,400 | 2,364 |
| 2021-03-23 | 2,516 | 2,538 | 2,476 | 2,496 | 248,200 | 2,496 |
| 2021-03-22 | 2,463 | 2,529 | 2,435 | 2,516 | 318,400 | 2,516 |
| 2021-03-19 | 2,409 | 2,500 | 2,400 | 2,493 | 962,100 | 2,493 |
| 2021-03-18 | 2,314 | 2,380 | 2,291 | 2,372 | 211,600 | 2,372 |
| 2021-03-17 | 2,328 | 2,337 | 2,290 | 2,323 | 153,700 | 2,323 |
| 2021-03-16 | 2,250 | 2,315 | 2,250 | 2,314 | 192,400 | 2,314 |
| 2021-03-15 | 2,255 | 2,290 | 2,246 | 2,290 | 150,700 | 2,290 |
| 2021-03-12 | 2,220 | 2,238 | 2,195 | 2,238 | 187,200 | 2,238 |
| 2021-03-11 | 2,175 | 2,263 | 2,161 | 2,247 | 179,800 | 2,247 |
| 2021-03-10 | 2,129 | 2,174 | 2,107 | 2,151 | 155,500 | 2,151 |
| 2021-03-09 | 2,130 | 2,178 | 2,094 | 2,175 | 308,600 | 2,175 |
| 2021-03-08 | 2,139 | 2,139 | 2,078 | 2,101 | 332,900 | 2,101 |
| 2021-03-05 | 2,130 | 2,141 | 2,067 | 2,095 | 244,100 | 2,095 |
| 2021-03-04 | 2,095 | 2,131 | 2,081 | 2,109 | 295,100 | 2,109 |
| 2021-03-03 | 2,125 | 2,136 | 2,083 | 2,106 | 279,000 | 2,106 |
| 2021-03-02 | 2,110 | 2,124 | 2,081 | 2,118 | 179,200 | 2,118 |
| 2021-03-01 | 2,070 | 2,123 | 2,061 | 2,120 | 131,700 | 2,120 |
| 2021-02-26 | 2,170 | 2,174 | 2,081 | 2,084 | 158,700 | 2,084 |
| 2021-02-25 | 2,180 | 2,212 | 2,174 | 2,200 | 166,300 | 2,200 |
| 2021-02-24 | 2,070 | 2,172 | 2,057 | 2,156 | 245,000 | 2,156 |
| 2021-02-22 | 2,035 | 2,082 | 2,035 | 2,056 | 132,900 | 2,056 |
| 2021-02-19 | 2,015 | 2,028 | 1,999 | 2,010 | 169,700 | 2,010 |
| 2021-02-18 | 2,086 | 2,086 | 2,026 | 2,035 | 176,800 | 2,035 |
| 2021-02-17 | 2,082 | 2,110 | 2,075 | 2,090 | 124,900 | 2,090 |
| 2021-02-16 | 2,021 | 2,091 | 2,017 | 2,066 | 130,600 | 2,066 |
| 2021-02-15 | 2,001 | 2,020 | 1,999 | 2,014 | 80,700 | 2,014 |
| 2021-02-12 | 1,970 | 2,000 | 1,970 | 1,988 | 74,100 | 1,988 |
| 2021-02-10 | 1,945 | 1,976 | 1,939 | 1,969 | 89,300 | 1,969 |
| 2021-02-09 | 1,973 | 1,981 | 1,933 | 1,948 | 110,000 | 1,948 |
| 2021-02-08 | 1,953 | 1,990 | 1,953 | 1,981 | 121,400 | 1,981 |
| 2021-02-05 | 1,942 | 1,963 | 1,938 | 1,953 | 102,000 | 1,953 |
| 2021-02-04 | 1,915 | 1,936 | 1,909 | 1,923 | 57,900 | 1,923 |
| 2021-02-03 | 1,908 | 1,935 | 1,901 | 1,927 | 61,700 | 1,927 |
| 2021-02-02 | 1,918 | 1,926 | 1,896 | 1,904 | 89,600 | 1,904 |
| 2021-02-01 | 1,916 | 1,940 | 1,909 | 1,919 | 66,600 | 1,919 |
| 2021-01-29 | 1,930 | 1,983 | 1,910 | 1,916 | 118,300 | 1,916 |
| 2021-01-28 | 1,938 | 1,963 | 1,933 | 1,936 | 114,000 | 1,936 |
| 2021-01-27 | 1,961 | 1,965 | 1,943 | 1,964 | 59,300 | 1,964 |
| 2021-01-26 | 1,959 | 1,970 | 1,938 | 1,948 | 72,800 | 1,948 |
| 2021-01-25 | 1,953 | 1,964 | 1,939 | 1,964 | 63,000 | 1,964 |
| 2021-01-22 | 1,969 | 1,970 | 1,943 | 1,953 | 106,000 | 1,953 |
| 2021-01-21 | 1,980 | 2,011 | 1,977 | 1,987 | 72,500 | 1,987 |
| 2021-01-20 | 2,015 | 2,019 | 1,976 | 2,002 | 71,600 | 2,002 |
| 2021-01-19 | 2,082 | 2,082 | 2,029 | 2,029 | 56,200 | 2,029 |
| 2021-01-18 | 2,057 | 2,078 | 2,045 | 2,074 | 49,100 | 2,074 |
| 2021-01-15 | 2,131 | 2,150 | 2,076 | 2,077 | 96,300 | 2,077 |
| 2021-01-14 | 2,080 | 2,143 | 2,075 | 2,125 | 85,900 | 2,125 |
| 2021-01-13 | 2,118 | 2,144 | 2,085 | 2,097 | 102,900 | 2,097 |
| 2021-01-12 | 2,135 | 2,163 | 2,129 | 2,138 | 69,700 | 2,138 |
| 2021-01-08 | 2,100 | 2,151 | 2,079 | 2,141 | 121,500 | 2,141 |
| 2021-01-07 | 2,112 | 2,134 | 2,092 | 2,095 | 106,800 | 2,095 |
| 2021-01-06 | 2,044 | 2,093 | 2,032 | 2,066 | 131,900 | 2,066 |
| 2021-01-05 | 2,081 | 2,102 | 2,039 | 2,047 | 117,500 | 2,047 |
| 2021-01-04 | 2,091 | 2,103 | 2,057 | 2,075 | 166,000 | 2,075 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1986-07-28]1株→1.187株
