8367 (株)南都銀行 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 | 1,944 | 1,960 | 1,939 | 1,941 | 22,600 | 1,941 |
| 2021-12-29 | 1,915 | 1,960 | 1,915 | 1,960 | 42,300 | 1,960 |
| 2021-12-28 | 1,896 | 1,915 | 1,884 | 1,915 | 42,500 | 1,915 |
| 2021-12-27 | 1,871 | 1,893 | 1,870 | 1,881 | 40,800 | 1,881 |
| 2021-12-24 | 1,889 | 1,894 | 1,876 | 1,880 | 26,800 | 1,880 |
| 2021-12-23 | 1,885 | 1,899 | 1,884 | 1,889 | 24,200 | 1,889 |
| 2021-12-22 | 1,881 | 1,892 | 1,871 | 1,882 | 47,500 | 1,882 |
| 2021-12-21 | 1,901 | 1,909 | 1,867 | 1,875 | 98,400 | 1,875 |
| 2021-12-20 | 1,918 | 1,918 | 1,876 | 1,881 | 34,100 | 1,881 |
| 2021-12-17 | 1,930 | 1,938 | 1,912 | 1,936 | 82,200 | 1,936 |
| 2021-12-16 | 1,914 | 1,929 | 1,898 | 1,928 | 68,700 | 1,928 |
| 2021-12-15 | 1,885 | 1,907 | 1,885 | 1,898 | 50,200 | 1,898 |
| 2021-12-14 | 1,904 | 1,910 | 1,883 | 1,888 | 40,400 | 1,888 |
| 2021-12-13 | 1,908 | 1,914 | 1,894 | 1,900 | 35,300 | 1,900 |
| 2021-12-10 | 1,919 | 1,919 | 1,891 | 1,900 | 55,600 | 1,900 |
| 2021-12-09 | 1,892 | 1,910 | 1,888 | 1,903 | 34,700 | 1,903 |
| 2021-12-08 | 1,908 | 1,908 | 1,883 | 1,888 | 50,100 | 1,888 |
| 2021-12-07 | 1,875 | 1,908 | 1,864 | 1,900 | 69,700 | 1,900 |
| 2021-12-06 | 1,874 | 1,874 | 1,845 | 1,855 | 41,700 | 1,855 |
| 2021-12-03 | 1,829 | 1,861 | 1,829 | 1,857 | 42,200 | 1,857 |
| 2021-12-02 | 1,798 | 1,844 | 1,798 | 1,821 | 58,000 | 1,821 |
| 2021-12-01 | 1,785 | 1,823 | 1,783 | 1,815 | 44,000 | 1,815 |
| 2021-11-30 | 1,824 | 1,849 | 1,790 | 1,790 | 77,900 | 1,790 |
| 2021-11-29 | 1,842 | 1,842 | 1,794 | 1,795 | 81,600 | 1,795 |
| 2021-11-26 | 1,858 | 1,860 | 1,831 | 1,847 | 52,900 | 1,847 |
| 2021-11-25 | 1,866 | 1,879 | 1,857 | 1,865 | 21,100 | 1,865 |
| 2021-11-24 | 1,896 | 1,905 | 1,860 | 1,866 | 50,800 | 1,866 |
| 2021-11-22 | 1,884 | 1,886 | 1,862 | 1,875 | 35,000 | 1,875 |
| 2021-11-19 | 1,875 | 1,888 | 1,870 | 1,884 | 27,300 | 1,884 |
| 2021-11-18 | 1,873 | 1,885 | 1,867 | 1,876 | 39,300 | 1,876 |
| 2021-11-17 | 1,917 | 1,917 | 1,875 | 1,877 | 68,300 | 1,877 |
| 2021-11-16 | 1,940 | 1,958 | 1,905 | 1,917 | 53,700 | 1,917 |
| 2021-11-15 | 1,974 | 1,992 | 1,933 | 1,935 | 46,400 | 1,935 |
| 2021-11-12 | 1,941 | 1,975 | 1,936 | 1,972 | 30,800 | 1,972 |
| 2021-11-11 | 1,950 | 1,961 | 1,936 | 1,941 | 16,400 | 1,941 |
| 2021-11-10 | 1,949 | 1,957 | 1,943 | 1,948 | 20,300 | 1,948 |
| 2021-11-09 | 1,957 | 1,963 | 1,951 | 1,951 | 28,800 | 1,951 |
| 2021-11-08 | 1,980 | 1,992 | 1,958 | 1,962 | 33,100 | 1,962 |
| 2021-11-05 | 1,944 | 1,979 | 1,944 | 1,979 | 41,200 | 1,979 |
| 2021-11-04 | 1,970 | 2,002 | 1,951 | 1,951 | 95,900 | 1,951 |
| 2021-11-02 | 1,990 | 1,990 | 1,961 | 1,966 | 52,200 | 1,966 |
| 2021-11-01 | 1,965 | 1,996 | 1,965 | 1,991 | 45,500 | 1,991 |
| 2021-10-29 | 1,922 | 1,964 | 1,922 | 1,961 | 51,400 | 1,961 |
| 2021-10-28 | 1,927 | 1,956 | 1,921 | 1,926 | 279,900 | 1,926 |
| 2021-10-27 | 1,948 | 1,953 | 1,930 | 1,945 | 50,100 | 1,945 |
| 2021-10-26 | 1,963 | 1,968 | 1,949 | 1,953 | 35,000 | 1,953 |
| 2021-10-25 | 1,970 | 1,985 | 1,954 | 1,961 | 40,200 | 1,961 |
| 2021-10-22 | 1,972 | 1,991 | 1,970 | 1,987 | 57,900 | 1,987 |
| 2021-10-21 | 1,979 | 2,005 | 1,969 | 1,995 | 58,000 | 1,995 |
| 2021-10-20 | 1,984 | 2,020 | 1,975 | 1,975 | 58,200 | 1,975 |
| 2021-10-19 | 1,984 | 1,984 | 1,958 | 1,968 | 45,300 | 1,968 |
| 2021-10-18 | 1,987 | 1,993 | 1,968 | 1,984 | 40,300 | 1,984 |
| 2021-10-15 | 1,977 | 1,990 | 1,956 | 1,984 | 45,500 | 1,984 |
| 2021-10-14 | 1,981 | 1,981 | 1,951 | 1,963 | 57,400 | 1,963 |
| 2021-10-13 | 2,023 | 2,023 | 1,985 | 1,990 | 88,100 | 1,990 |
| 2021-10-12 | 2,056 | 2,067 | 2,024 | 2,032 | 50,400 | 2,032 |
| 2021-10-11 | 2,042 | 2,062 | 2,035 | 2,062 | 40,300 | 2,062 |
| 2021-10-08 | 2,030 | 2,046 | 2,008 | 2,030 | 73,000 | 2,030 |
| 2021-10-07 | 1,986 | 2,001 | 1,958 | 1,992 | 51,100 | 1,992 |
| 2021-10-06 | 1,958 | 2,001 | 1,954 | 1,989 | 59,500 | 1,989 |
| 2021-10-05 | 1,931 | 1,957 | 1,918 | 1,950 | 127,700 | 1,950 |
| 2021-10-04 | 1,975 | 1,979 | 1,938 | 1,951 | 53,600 | 1,951 |
| 2021-10-01 | 1,996 | 2,000 | 1,943 | 1,950 | 82,500 | 1,950 |
| 2021-09-30 | 2,005 | 2,041 | 2,002 | 2,008 | 50,700 | 2,008 |
| 2021-09-29 | 2,014 | 2,015 | 1,985 | 2,014 | 96,300 | 2,014 |
| 2021-09-28 | 2,074 | 2,091 | 2,054 | 2,085 | 73,500 | 2,085 |
| 2021-09-27 | 2,084 | 2,105 | 2,067 | 2,074 | 46,700 | 2,074 |
| 2021-09-24 | 2,049 | 2,088 | 2,049 | 2,084 | 63,100 | 2,084 |
| 2021-09-22 | 2,028 | 2,033 | 2,009 | 2,009 | 97,200 | 2,009 |
| 2021-09-21 | 2,039 | 2,050 | 2,027 | 2,040 | 73,000 | 2,040 |
| 2021-09-17 | 2,086 | 2,093 | 2,066 | 2,081 | 98,200 | 2,081 |
| 2021-09-16 | 2,069 | 2,091 | 2,057 | 2,086 | 58,600 | 2,086 |
| 2021-09-15 | 2,094 | 2,102 | 2,051 | 2,060 | 79,200 | 2,060 |
| 2021-09-14 | 2,110 | 2,141 | 2,110 | 2,140 | 67,600 | 2,140 |
| 2021-09-13 | 2,052 | 2,110 | 2,038 | 2,104 | 67,700 | 2,104 |
| 2021-09-10 | 2,026 | 2,062 | 2,025 | 2,061 | 80,400 | 2,061 |
| 2021-09-09 | 2,031 | 2,044 | 2,016 | 2,023 | 42,200 | 2,023 |
| 2021-09-08 | 2,029 | 2,047 | 2,024 | 2,039 | 53,500 | 2,039 |
| 2021-09-07 | 2,033 | 2,044 | 2,017 | 2,025 | 64,600 | 2,025 |
| 2021-09-06 | 2,035 | 2,035 | 2,005 | 2,011 | 46,500 | 2,011 |
| 2021-09-03 | 2,012 | 2,034 | 2,001 | 2,024 | 59,700 | 2,024 |
| 2021-09-02 | 2,005 | 2,006 | 1,992 | 2,001 | 39,700 | 2,001 |
| 2021-09-01 | 1,995 | 2,029 | 1,995 | 2,006 | 34,100 | 2,006 |
| 2021-08-31 | 2,013 | 2,026 | 1,995 | 2,014 | 50,100 | 2,014 |
| 2021-08-30 | 2,008 | 2,019 | 1,999 | 2,019 | 34,700 | 2,019 |
| 2021-08-27 | 1,990 | 2,004 | 1,982 | 1,988 | 41,200 | 1,988 |
| 2021-08-26 | 1,977 | 1,989 | 1,971 | 1,989 | 35,400 | 1,989 |
| 2021-08-25 | 1,972 | 1,990 | 1,960 | 1,971 | 35,000 | 1,971 |
| 2021-08-24 | 1,962 | 1,974 | 1,951 | 1,972 | 36,200 | 1,972 |
| 2021-08-23 | 1,969 | 1,979 | 1,956 | 1,957 | 36,500 | 1,957 |
| 2021-08-20 | 1,945 | 1,959 | 1,943 | 1,948 | 37,600 | 1,948 |
| 2021-08-19 | 1,970 | 1,970 | 1,930 | 1,931 | 52,900 | 1,931 |
| 2021-08-18 | 1,957 | 1,986 | 1,956 | 1,979 | 31,900 | 1,979 |
| 2021-08-17 | 1,977 | 1,986 | 1,946 | 1,951 | 25,500 | 1,951 |
| 2021-08-16 | 2,010 | 2,010 | 1,969 | 1,974 | 54,200 | 1,974 |
| 2021-08-13 | 2,006 | 2,034 | 2,000 | 2,019 | 44,100 | 2,019 |
| 2021-08-12 | 1,999 | 2,015 | 1,985 | 2,000 | 68,100 | 2,000 |
| 2021-08-11 | 1,965 | 1,996 | 1,962 | 1,981 | 66,500 | 1,981 |
| 2021-08-10 | 1,943 | 1,965 | 1,936 | 1,941 | 55,700 | 1,941 |
| 2021-08-06 | 1,943 | 1,956 | 1,933 | 1,943 | 40,100 | 1,943 |
| 2021-08-05 | 1,918 | 1,937 | 1,911 | 1,933 | 25,800 | 1,933 |
| 2021-08-04 | 1,925 | 1,943 | 1,922 | 1,922 | 25,200 | 1,922 |
| 2021-08-03 | 1,945 | 1,947 | 1,919 | 1,925 | 53,200 | 1,925 |
| 2021-08-02 | 1,915 | 1,956 | 1,905 | 1,950 | 93,500 | 1,950 |
| 2021-07-30 | 1,895 | 1,900 | 1,870 | 1,878 | 54,800 | 1,878 |
| 2021-07-29 | 1,906 | 1,906 | 1,893 | 1,899 | 33,900 | 1,899 |
| 2021-07-28 | 1,897 | 1,914 | 1,895 | 1,900 | 35,400 | 1,900 |
| 2021-07-27 | 1,899 | 1,919 | 1,895 | 1,914 | 53,600 | 1,914 |
| 2021-07-26 | 1,897 | 1,899 | 1,872 | 1,885 | 45,100 | 1,885 |
| 2021-07-21 | 1,865 | 1,879 | 1,857 | 1,857 | 57,300 | 1,857 |
| 2021-07-20 | 1,815 | 1,859 | 1,815 | 1,852 | 57,300 | 1,852 |
| 2021-07-19 | 1,857 | 1,862 | 1,842 | 1,842 | 78,900 | 1,842 |
| 2021-07-16 | 1,865 | 1,882 | 1,863 | 1,870 | 42,600 | 1,870 |
| 2021-07-15 | 1,903 | 1,903 | 1,869 | 1,874 | 47,700 | 1,874 |
| 2021-07-14 | 1,913 | 1,914 | 1,895 | 1,901 | 44,100 | 1,901 |
| 2021-07-13 | 1,877 | 1,912 | 1,877 | 1,909 | 77,500 | 1,909 |
| 2021-07-12 | 1,875 | 1,885 | 1,850 | 1,874 | 100,600 | 1,874 |
| 2021-07-09 | 1,821 | 1,844 | 1,814 | 1,835 | 122,200 | 1,835 |
| 2021-07-08 | 1,855 | 1,868 | 1,838 | 1,838 | 88,100 | 1,838 |
| 2021-07-07 | 1,867 | 1,867 | 1,851 | 1,855 | 63,800 | 1,855 |
| 2021-07-06 | 1,878 | 1,892 | 1,872 | 1,888 | 38,200 | 1,888 |
| 2021-07-05 | 1,867 | 1,873 | 1,858 | 1,872 | 39,700 | 1,872 |
| 2021-07-02 | 1,848 | 1,870 | 1,836 | 1,867 | 62,300 | 1,867 |
| 2021-07-01 | 1,848 | 1,855 | 1,828 | 1,828 | 67,600 | 1,828 |
| 2021-06-30 | 1,854 | 1,857 | 1,832 | 1,837 | 83,600 | 1,837 |
| 2021-06-29 | 1,848 | 1,848 | 1,822 | 1,827 | 52,200 | 1,827 |
| 2021-06-28 | 1,863 | 1,869 | 1,849 | 1,865 | 41,000 | 1,865 |
| 2021-06-25 | 1,838 | 1,857 | 1,835 | 1,856 | 39,700 | 1,856 |
| 2021-06-24 | 1,826 | 1,840 | 1,810 | 1,834 | 53,200 | 1,834 |
| 2021-06-23 | 1,842 | 1,848 | 1,829 | 1,834 | 43,300 | 1,834 |
| 2021-06-22 | 1,838 | 1,854 | 1,828 | 1,848 | 97,200 | 1,848 |
| 2021-06-21 | 1,827 | 1,837 | 1,801 | 1,804 | 89,900 | 1,804 |
| 2021-06-18 | 1,815 | 1,840 | 1,804 | 1,840 | 114,600 | 1,840 |
| 2021-06-17 | 1,837 | 1,857 | 1,820 | 1,825 | 48,800 | 1,825 |
| 2021-06-16 | 1,830 | 1,848 | 1,822 | 1,832 | 70,300 | 1,832 |
| 2021-06-15 | 1,817 | 1,836 | 1,810 | 1,831 | 64,400 | 1,831 |
| 2021-06-14 | 1,812 | 1,817 | 1,802 | 1,808 | 32,800 | 1,808 |
| 2021-06-11 | 1,815 | 1,817 | 1,790 | 1,805 | 152,200 | 1,805 |
| 2021-06-10 | 1,835 | 1,835 | 1,821 | 1,830 | 54,700 | 1,830 |
| 2021-06-09 | 1,855 | 1,860 | 1,837 | 1,841 | 40,000 | 1,841 |
| 2021-06-08 | 1,848 | 1,851 | 1,832 | 1,846 | 37,100 | 1,846 |
| 2021-06-07 | 1,860 | 1,860 | 1,844 | 1,853 | 49,600 | 1,853 |
| 2021-06-04 | 1,869 | 1,870 | 1,850 | 1,867 | 37,000 | 1,867 |
| 2021-06-03 | 1,858 | 1,871 | 1,846 | 1,856 | 45,300 | 1,856 |
| 2021-06-02 | 1,855 | 1,878 | 1,851 | 1,864 | 46,000 | 1,864 |
| 2021-06-01 | 1,859 | 1,872 | 1,842 | 1,865 | 57,400 | 1,865 |
| 2021-05-31 | 1,860 | 1,865 | 1,844 | 1,856 | 71,900 | 1,856 |
| 2021-05-28 | 1,834 | 1,878 | 1,828 | 1,877 | 85,700 | 1,877 |
| 2021-05-27 | 1,841 | 1,862 | 1,811 | 1,811 | 119,300 | 1,811 |
| 2021-05-26 | 1,856 | 1,860 | 1,840 | 1,854 | 63,300 | 1,854 |
| 2021-05-25 | 1,890 | 1,894 | 1,862 | 1,867 | 52,500 | 1,867 |
| 2021-05-24 | 1,897 | 1,910 | 1,890 | 1,890 | 43,000 | 1,890 |
| 2021-05-21 | 1,880 | 1,903 | 1,875 | 1,896 | 44,200 | 1,896 |
| 2021-05-20 | 1,889 | 1,919 | 1,889 | 1,901 | 42,100 | 1,901 |
| 2021-05-19 | 1,890 | 1,906 | 1,865 | 1,886 | 63,200 | 1,886 |
| 2021-05-18 | 1,890 | 1,928 | 1,888 | 1,914 | 84,200 | 1,914 |
| 2021-05-17 | 1,879 | 1,889 | 1,871 | 1,883 | 76,200 | 1,883 |
| 2021-05-14 | 1,848 | 1,864 | 1,836 | 1,855 | 63,400 | 1,855 |
| 2021-05-13 | 1,825 | 1,838 | 1,801 | 1,801 | 90,200 | 1,801 |
| 2021-05-12 | 1,838 | 1,850 | 1,823 | 1,838 | 84,400 | 1,838 |
| 2021-05-11 | 1,871 | 1,881 | 1,837 | 1,845 | 62,600 | 1,845 |
| 2021-05-10 | 1,873 | 1,888 | 1,869 | 1,880 | 41,500 | 1,880 |
| 2021-05-07 | 1,872 | 1,891 | 1,869 | 1,875 | 47,000 | 1,875 |
| 2021-05-06 | 1,843 | 1,877 | 1,843 | 1,849 | 78,100 | 1,849 |
| 2021-04-30 | 1,818 | 1,852 | 1,817 | 1,826 | 101,300 | 1,826 |
| 2021-04-28 | 1,818 | 1,828 | 1,801 | 1,801 | 78,700 | 1,801 |
| 2021-04-27 | 1,814 | 1,828 | 1,811 | 1,814 | 66,100 | 1,814 |
| 2021-04-26 | 1,828 | 1,841 | 1,814 | 1,814 | 64,700 | 1,814 |
| 2021-04-23 | 1,826 | 1,839 | 1,819 | 1,828 | 49,900 | 1,828 |
| 2021-04-22 | 1,841 | 1,850 | 1,821 | 1,834 | 59,600 | 1,834 |
| 2021-04-21 | 1,818 | 1,833 | 1,806 | 1,826 | 105,900 | 1,826 |
| 2021-04-20 | 1,842 | 1,849 | 1,828 | 1,831 | 68,300 | 1,831 |
| 2021-04-19 | 1,848 | 1,861 | 1,841 | 1,842 | 32,100 | 1,842 |
| 2021-04-16 | 1,851 | 1,864 | 1,841 | 1,848 | 38,300 | 1,848 |
| 2021-04-15 | 1,850 | 1,869 | 1,840 | 1,852 | 31,300 | 1,852 |
| 2021-04-14 | 1,838 | 1,850 | 1,831 | 1,842 | 60,300 | 1,842 |
| 2021-04-13 | 1,846 | 1,867 | 1,839 | 1,839 | 47,100 | 1,839 |
| 2021-04-12 | 1,845 | 1,867 | 1,843 | 1,853 | 47,300 | 1,853 |
| 2021-04-09 | 1,848 | 1,868 | 1,836 | 1,836 | 71,900 | 1,836 |
| 2021-04-08 | 1,901 | 1,904 | 1,846 | 1,847 | 108,300 | 1,847 |
| 2021-04-07 | 1,901 | 1,921 | 1,886 | 1,921 | 65,200 | 1,921 |
| 2021-04-06 | 1,953 | 1,954 | 1,900 | 1,904 | 75,800 | 1,904 |
| 2021-04-05 | 1,946 | 1,984 | 1,940 | 1,964 | 77,500 | 1,964 |
| 2021-04-02 | 1,944 | 1,960 | 1,930 | 1,940 | 59,800 | 1,940 |
| 2021-04-01 | 1,975 | 1,985 | 1,925 | 1,932 | 84,000 | 1,932 |
| 2021-03-31 | 2,000 | 2,010 | 1,972 | 1,972 | 62,600 | 1,972 |
| 2021-03-30 | 2,026 | 2,049 | 1,983 | 2,034 | 93,800 | 2,034 |
| 2021-03-29 | 2,135 | 2,135 | 2,058 | 2,089 | 111,800 | 2,089 |
| 2021-03-26 | 2,111 | 2,120 | 2,093 | 2,106 | 106,600 | 2,106 |
| 2021-03-25 | 2,085 | 2,114 | 2,051 | 2,089 | 91,500 | 2,089 |
| 2021-03-24 | 2,096 | 2,097 | 2,040 | 2,046 | 114,900 | 2,046 |
| 2021-03-23 | 2,165 | 2,165 | 2,124 | 2,124 | 120,500 | 2,124 |
| 2021-03-22 | 2,152 | 2,175 | 2,129 | 2,161 | 117,700 | 2,161 |
| 2021-03-19 | 2,144 | 2,199 | 2,128 | 2,157 | 253,000 | 2,157 |
| 2021-03-18 | 2,100 | 2,118 | 2,075 | 2,111 | 116,500 | 2,111 |
| 2021-03-17 | 2,072 | 2,100 | 2,054 | 2,100 | 99,300 | 2,100 |
| 2021-03-16 | 2,031 | 2,091 | 2,026 | 2,085 | 126,700 | 2,085 |
| 2021-03-15 | 1,991 | 2,045 | 1,991 | 2,037 | 135,900 | 2,037 |
| 2021-03-12 | 1,989 | 1,993 | 1,960 | 1,991 | 120,800 | 1,991 |
| 2021-03-11 | 1,948 | 2,007 | 1,942 | 1,997 | 131,900 | 1,997 |
| 2021-03-10 | 1,953 | 1,971 | 1,920 | 1,953 | 111,000 | 1,953 |
| 2021-03-09 | 1,940 | 1,977 | 1,930 | 1,973 | 107,600 | 1,973 |
| 2021-03-08 | 1,922 | 1,938 | 1,899 | 1,917 | 84,900 | 1,917 |
| 2021-03-05 | 1,866 | 1,897 | 1,843 | 1,897 | 144,400 | 1,897 |
| 2021-03-04 | 1,853 | 1,877 | 1,845 | 1,872 | 122,800 | 1,872 |
| 2021-03-03 | 1,857 | 1,862 | 1,840 | 1,860 | 80,200 | 1,860 |
| 2021-03-02 | 1,866 | 1,866 | 1,830 | 1,852 | 65,000 | 1,852 |
| 2021-03-01 | 1,811 | 1,852 | 1,800 | 1,852 | 121,900 | 1,852 |
| 2021-02-26 | 1,841 | 1,848 | 1,812 | 1,812 | 147,200 | 1,812 |
| 2021-02-25 | 1,860 | 1,874 | 1,847 | 1,857 | 205,900 | 1,857 |
| 2021-02-24 | 1,855 | 1,858 | 1,824 | 1,839 | 144,200 | 1,839 |
| 2021-02-22 | 1,839 | 1,844 | 1,825 | 1,836 | 110,500 | 1,836 |
| 2021-02-19 | 1,817 | 1,826 | 1,807 | 1,814 | 70,800 | 1,814 |
| 2021-02-18 | 1,865 | 1,865 | 1,817 | 1,829 | 115,600 | 1,829 |
| 2021-02-17 | 1,854 | 1,866 | 1,851 | 1,859 | 92,600 | 1,859 |
| 2021-02-16 | 1,839 | 1,888 | 1,831 | 1,853 | 120,200 | 1,853 |
| 2021-02-15 | 1,822 | 1,834 | 1,817 | 1,830 | 68,400 | 1,830 |
| 2021-02-12 | 1,814 | 1,825 | 1,806 | 1,811 | 60,300 | 1,811 |
| 2021-02-10 | 1,825 | 1,825 | 1,800 | 1,803 | 86,600 | 1,803 |
| 2021-02-09 | 1,820 | 1,834 | 1,800 | 1,831 | 177,200 | 1,831 |
| 2021-02-08 | 1,779 | 1,818 | 1,779 | 1,805 | 199,900 | 1,805 |
| 2021-02-05 | 1,764 | 1,768 | 1,748 | 1,767 | 138,000 | 1,767 |
| 2021-02-04 | 1,730 | 1,750 | 1,726 | 1,741 | 123,000 | 1,741 |
| 2021-02-03 | 1,724 | 1,729 | 1,717 | 1,721 | 103,200 | 1,721 |
| 2021-02-02 | 1,700 | 1,714 | 1,691 | 1,714 | 74,700 | 1,714 |
| 2021-02-01 | 1,680 | 1,701 | 1,680 | 1,692 | 113,200 | 1,692 |
| 2021-01-29 | 1,677 | 1,685 | 1,656 | 1,673 | 149,700 | 1,673 |
| 2021-01-28 | 1,682 | 1,697 | 1,666 | 1,686 | 369,600 | 1,686 |
| 2021-01-27 | 1,689 | 1,693 | 1,682 | 1,688 | 171,400 | 1,688 |
| 2021-01-26 | 1,702 | 1,703 | 1,682 | 1,684 | 128,200 | 1,684 |
| 2021-01-25 | 1,702 | 1,711 | 1,697 | 1,702 | 117,300 | 1,702 |
| 2021-01-22 | 1,705 | 1,720 | 1,703 | 1,714 | 108,100 | 1,714 |
| 2021-01-21 | 1,716 | 1,733 | 1,712 | 1,717 | 79,500 | 1,717 |
| 2021-01-20 | 1,749 | 1,752 | 1,716 | 1,729 | 123,700 | 1,729 |
| 2021-01-19 | 1,764 | 1,773 | 1,751 | 1,754 | 79,200 | 1,754 |
| 2021-01-18 | 1,744 | 1,761 | 1,726 | 1,760 | 81,000 | 1,760 |
| 2021-01-15 | 1,779 | 1,780 | 1,745 | 1,746 | 128,500 | 1,746 |
| 2021-01-14 | 1,769 | 1,779 | 1,758 | 1,766 | 107,100 | 1,766 |
| 2021-01-13 | 1,759 | 1,785 | 1,755 | 1,777 | 98,200 | 1,777 |
| 2021-01-12 | 1,762 | 1,786 | 1,753 | 1,772 | 113,500 | 1,772 |
| 2021-01-08 | 1,750 | 1,784 | 1,736 | 1,769 | 102,200 | 1,769 |
| 2021-01-07 | 1,726 | 1,764 | 1,723 | 1,744 | 155,900 | 1,744 |
| 2021-01-06 | 1,683 | 1,705 | 1,680 | 1,698 | 105,200 | 1,698 |
| 2021-01-05 | 1,712 | 1,720 | 1,686 | 1,688 | 125,500 | 1,688 |
| 2021-01-04 | 1,745 | 1,754 | 1,703 | 1,711 | 114,400 | 1,711 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
