8370 (株)紀陽銀行 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 | 1,431 | 1,436 | 1,411 | 1,411 | 82,800 | 1,411 |
| 2021-12-29 | 1,406 | 1,431 | 1,406 | 1,431 | 266,600 | 1,431 |
| 2021-12-28 | 1,390 | 1,406 | 1,377 | 1,406 | 103,700 | 1,406 |
| 2021-12-27 | 1,388 | 1,392 | 1,376 | 1,381 | 97,300 | 1,381 |
| 2021-12-24 | 1,395 | 1,400 | 1,385 | 1,396 | 109,600 | 1,396 |
| 2021-12-23 | 1,401 | 1,404 | 1,396 | 1,399 | 64,200 | 1,399 |
| 2021-12-22 | 1,411 | 1,414 | 1,396 | 1,404 | 86,500 | 1,404 |
| 2021-12-21 | 1,418 | 1,426 | 1,406 | 1,411 | 137,000 | 1,411 |
| 2021-12-20 | 1,430 | 1,430 | 1,401 | 1,405 | 115,600 | 1,405 |
| 2021-12-17 | 1,462 | 1,470 | 1,437 | 1,450 | 123,700 | 1,450 |
| 2021-12-16 | 1,456 | 1,463 | 1,440 | 1,462 | 149,200 | 1,462 |
| 2021-12-15 | 1,413 | 1,436 | 1,413 | 1,431 | 82,800 | 1,431 |
| 2021-12-14 | 1,408 | 1,426 | 1,405 | 1,408 | 73,600 | 1,408 |
| 2021-12-13 | 1,426 | 1,428 | 1,404 | 1,408 | 73,300 | 1,408 |
| 2021-12-10 | 1,436 | 1,436 | 1,404 | 1,417 | 98,300 | 1,417 |
| 2021-12-09 | 1,409 | 1,421 | 1,402 | 1,413 | 56,100 | 1,413 |
| 2021-12-08 | 1,445 | 1,450 | 1,416 | 1,419 | 107,700 | 1,419 |
| 2021-12-07 | 1,395 | 1,429 | 1,380 | 1,428 | 100,100 | 1,428 |
| 2021-12-06 | 1,400 | 1,406 | 1,374 | 1,374 | 83,200 | 1,374 |
| 2021-12-03 | 1,388 | 1,407 | 1,386 | 1,397 | 71,700 | 1,397 |
| 2021-12-02 | 1,359 | 1,397 | 1,359 | 1,380 | 145,000 | 1,380 |
| 2021-12-01 | 1,350 | 1,382 | 1,340 | 1,371 | 134,700 | 1,371 |
| 2021-11-30 | 1,386 | 1,405 | 1,354 | 1,359 | 248,700 | 1,359 |
| 2021-11-29 | 1,390 | 1,390 | 1,359 | 1,369 | 153,200 | 1,369 |
| 2021-11-26 | 1,400 | 1,408 | 1,392 | 1,393 | 116,900 | 1,393 |
| 2021-11-25 | 1,406 | 1,420 | 1,405 | 1,407 | 66,300 | 1,407 |
| 2021-11-24 | 1,425 | 1,433 | 1,405 | 1,409 | 61,000 | 1,409 |
| 2021-11-22 | 1,406 | 1,423 | 1,399 | 1,414 | 81,900 | 1,414 |
| 2021-11-19 | 1,403 | 1,422 | 1,396 | 1,418 | 95,800 | 1,418 |
| 2021-11-18 | 1,417 | 1,423 | 1,395 | 1,412 | 137,200 | 1,412 |
| 2021-11-17 | 1,436 | 1,441 | 1,417 | 1,417 | 107,200 | 1,417 |
| 2021-11-16 | 1,480 | 1,481 | 1,443 | 1,444 | 81,300 | 1,444 |
| 2021-11-15 | 1,481 | 1,496 | 1,451 | 1,451 | 78,300 | 1,451 |
| 2021-11-12 | 1,462 | 1,486 | 1,462 | 1,481 | 71,800 | 1,481 |
| 2021-11-11 | 1,466 | 1,470 | 1,457 | 1,462 | 40,400 | 1,462 |
| 2021-11-10 | 1,475 | 1,479 | 1,462 | 1,464 | 45,600 | 1,464 |
| 2021-11-09 | 1,487 | 1,492 | 1,468 | 1,468 | 56,500 | 1,468 |
| 2021-11-08 | 1,509 | 1,520 | 1,486 | 1,486 | 60,800 | 1,486 |
| 2021-11-05 | 1,508 | 1,513 | 1,501 | 1,509 | 51,100 | 1,509 |
| 2021-11-04 | 1,535 | 1,544 | 1,519 | 1,527 | 109,400 | 1,527 |
| 2021-11-02 | 1,524 | 1,535 | 1,506 | 1,514 | 81,000 | 1,514 |
| 2021-11-01 | 1,517 | 1,536 | 1,511 | 1,534 | 87,900 | 1,534 |
| 2021-10-29 | 1,480 | 1,497 | 1,464 | 1,494 | 89,700 | 1,494 |
| 2021-10-28 | 1,476 | 1,493 | 1,468 | 1,480 | 82,700 | 1,480 |
| 2021-10-27 | 1,498 | 1,504 | 1,484 | 1,487 | 48,400 | 1,487 |
| 2021-10-26 | 1,515 | 1,517 | 1,498 | 1,503 | 62,900 | 1,503 |
| 2021-10-25 | 1,526 | 1,542 | 1,520 | 1,523 | 41,200 | 1,523 |
| 2021-10-22 | 1,525 | 1,535 | 1,519 | 1,531 | 51,400 | 1,531 |
| 2021-10-21 | 1,545 | 1,551 | 1,535 | 1,543 | 30,900 | 1,543 |
| 2021-10-20 | 1,540 | 1,581 | 1,540 | 1,541 | 51,500 | 1,541 |
| 2021-10-19 | 1,556 | 1,556 | 1,532 | 1,536 | 39,500 | 1,536 |
| 2021-10-18 | 1,578 | 1,578 | 1,531 | 1,560 | 66,500 | 1,560 |
| 2021-10-15 | 1,521 | 1,544 | 1,513 | 1,540 | 60,600 | 1,540 |
| 2021-10-14 | 1,498 | 1,509 | 1,484 | 1,509 | 71,500 | 1,509 |
| 2021-10-13 | 1,545 | 1,545 | 1,516 | 1,520 | 79,600 | 1,520 |
| 2021-10-12 | 1,562 | 1,566 | 1,538 | 1,545 | 60,800 | 1,545 |
| 2021-10-11 | 1,574 | 1,583 | 1,570 | 1,583 | 32,800 | 1,583 |
| 2021-10-08 | 1,577 | 1,590 | 1,565 | 1,574 | 65,100 | 1,574 |
| 2021-10-07 | 1,544 | 1,560 | 1,539 | 1,552 | 59,000 | 1,552 |
| 2021-10-06 | 1,546 | 1,578 | 1,546 | 1,553 | 86,900 | 1,553 |
| 2021-10-05 | 1,550 | 1,579 | 1,538 | 1,546 | 80,700 | 1,546 |
| 2021-10-04 | 1,572 | 1,576 | 1,558 | 1,574 | 64,200 | 1,574 |
| 2021-10-01 | 1,574 | 1,577 | 1,543 | 1,549 | 113,800 | 1,549 |
| 2021-09-30 | 1,580 | 1,615 | 1,571 | 1,587 | 117,000 | 1,587 |
| 2021-09-29 | 1,597 | 1,597 | 1,558 | 1,582 | 148,500 | 1,582 |
| 2021-09-28 | 1,624 | 1,626 | 1,590 | 1,624 | 128,800 | 1,624 |
| 2021-09-27 | 1,629 | 1,633 | 1,599 | 1,605 | 102,700 | 1,605 |
| 2021-09-24 | 1,590 | 1,624 | 1,590 | 1,619 | 142,100 | 1,619 |
| 2021-09-22 | 1,585 | 1,585 | 1,550 | 1,550 | 89,400 | 1,550 |
| 2021-09-21 | 1,615 | 1,615 | 1,591 | 1,591 | 108,700 | 1,591 |
| 2021-09-17 | 1,648 | 1,648 | 1,624 | 1,642 | 171,200 | 1,642 |
| 2021-09-16 | 1,616 | 1,635 | 1,610 | 1,628 | 90,700 | 1,628 |
| 2021-09-15 | 1,646 | 1,646 | 1,605 | 1,610 | 88,300 | 1,610 |
| 2021-09-14 | 1,637 | 1,651 | 1,619 | 1,651 | 127,400 | 1,651 |
| 2021-09-13 | 1,604 | 1,634 | 1,593 | 1,634 | 101,700 | 1,634 |
| 2021-09-10 | 1,579 | 1,619 | 1,575 | 1,611 | 193,300 | 1,611 |
| 2021-09-09 | 1,601 | 1,606 | 1,572 | 1,580 | 87,400 | 1,580 |
| 2021-09-08 | 1,604 | 1,613 | 1,590 | 1,604 | 138,500 | 1,604 |
| 2021-09-07 | 1,599 | 1,603 | 1,577 | 1,592 | 100,900 | 1,592 |
| 2021-09-06 | 1,597 | 1,600 | 1,573 | 1,579 | 85,800 | 1,579 |
| 2021-09-03 | 1,585 | 1,607 | 1,582 | 1,598 | 149,800 | 1,598 |
| 2021-09-02 | 1,583 | 1,585 | 1,569 | 1,585 | 64,000 | 1,585 |
| 2021-09-01 | 1,570 | 1,579 | 1,567 | 1,579 | 46,800 | 1,579 |
| 2021-08-31 | 1,580 | 1,583 | 1,562 | 1,570 | 91,400 | 1,570 |
| 2021-08-30 | 1,588 | 1,597 | 1,585 | 1,594 | 53,100 | 1,594 |
| 2021-08-27 | 1,567 | 1,574 | 1,554 | 1,572 | 44,800 | 1,572 |
| 2021-08-26 | 1,552 | 1,564 | 1,543 | 1,563 | 51,800 | 1,563 |
| 2021-08-25 | 1,550 | 1,560 | 1,542 | 1,550 | 36,200 | 1,550 |
| 2021-08-24 | 1,537 | 1,554 | 1,529 | 1,546 | 57,800 | 1,546 |
| 2021-08-23 | 1,540 | 1,548 | 1,534 | 1,535 | 53,200 | 1,535 |
| 2021-08-20 | 1,523 | 1,533 | 1,511 | 1,518 | 61,100 | 1,518 |
| 2021-08-19 | 1,534 | 1,544 | 1,518 | 1,522 | 73,300 | 1,522 |
| 2021-08-18 | 1,519 | 1,550 | 1,515 | 1,541 | 78,900 | 1,541 |
| 2021-08-17 | 1,523 | 1,523 | 1,504 | 1,507 | 36,600 | 1,507 |
| 2021-08-16 | 1,541 | 1,541 | 1,508 | 1,514 | 61,200 | 1,514 |
| 2021-08-13 | 1,542 | 1,557 | 1,535 | 1,552 | 48,200 | 1,552 |
| 2021-08-12 | 1,530 | 1,550 | 1,526 | 1,542 | 77,100 | 1,542 |
| 2021-08-11 | 1,510 | 1,526 | 1,506 | 1,510 | 67,500 | 1,510 |
| 2021-08-10 | 1,496 | 1,524 | 1,486 | 1,491 | 85,200 | 1,491 |
| 2021-08-06 | 1,496 | 1,500 | 1,482 | 1,488 | 43,400 | 1,488 |
| 2021-08-05 | 1,486 | 1,497 | 1,474 | 1,487 | 61,100 | 1,487 |
| 2021-08-04 | 1,487 | 1,502 | 1,479 | 1,485 | 81,200 | 1,485 |
| 2021-08-03 | 1,499 | 1,512 | 1,493 | 1,495 | 92,300 | 1,495 |
| 2021-08-02 | 1,489 | 1,513 | 1,486 | 1,503 | 122,200 | 1,503 |
| 2021-07-30 | 1,493 | 1,501 | 1,456 | 1,459 | 114,600 | 1,459 |
| 2021-07-29 | 1,510 | 1,519 | 1,494 | 1,500 | 112,100 | 1,500 |
| 2021-07-28 | 1,501 | 1,516 | 1,496 | 1,504 | 113,000 | 1,504 |
| 2021-07-27 | 1,510 | 1,521 | 1,510 | 1,517 | 112,700 | 1,517 |
| 2021-07-26 | 1,510 | 1,510 | 1,494 | 1,503 | 57,100 | 1,503 |
| 2021-07-21 | 1,474 | 1,497 | 1,474 | 1,480 | 71,200 | 1,480 |
| 2021-07-20 | 1,440 | 1,467 | 1,433 | 1,459 | 122,200 | 1,459 |
| 2021-07-19 | 1,475 | 1,475 | 1,451 | 1,459 | 106,600 | 1,459 |
| 2021-07-16 | 1,503 | 1,518 | 1,489 | 1,489 | 84,100 | 1,489 |
| 2021-07-15 | 1,540 | 1,542 | 1,512 | 1,517 | 115,900 | 1,517 |
| 2021-07-14 | 1,524 | 1,531 | 1,514 | 1,525 | 67,400 | 1,525 |
| 2021-07-13 | 1,510 | 1,529 | 1,509 | 1,529 | 121,700 | 1,529 |
| 2021-07-12 | 1,496 | 1,507 | 1,486 | 1,502 | 136,500 | 1,502 |
| 2021-07-09 | 1,446 | 1,454 | 1,427 | 1,448 | 200,600 | 1,448 |
| 2021-07-08 | 1,461 | 1,480 | 1,461 | 1,462 | 105,100 | 1,462 |
| 2021-07-07 | 1,468 | 1,494 | 1,468 | 1,471 | 80,900 | 1,471 |
| 2021-07-06 | 1,492 | 1,504 | 1,487 | 1,497 | 49,700 | 1,497 |
| 2021-07-05 | 1,494 | 1,494 | 1,479 | 1,479 | 75,100 | 1,479 |
| 2021-07-02 | 1,472 | 1,498 | 1,472 | 1,494 | 113,000 | 1,494 |
| 2021-07-01 | 1,442 | 1,461 | 1,442 | 1,459 | 109,900 | 1,459 |
| 2021-06-30 | 1,474 | 1,476 | 1,437 | 1,437 | 86,800 | 1,437 |
| 2021-06-29 | 1,485 | 1,486 | 1,460 | 1,463 | 64,900 | 1,463 |
| 2021-06-28 | 1,480 | 1,505 | 1,480 | 1,501 | 83,800 | 1,501 |
| 2021-06-25 | 1,472 | 1,478 | 1,465 | 1,470 | 49,600 | 1,470 |
| 2021-06-24 | 1,456 | 1,471 | 1,454 | 1,465 | 35,100 | 1,465 |
| 2021-06-23 | 1,471 | 1,496 | 1,462 | 1,467 | 107,900 | 1,467 |
| 2021-06-22 | 1,450 | 1,473 | 1,448 | 1,471 | 119,400 | 1,471 |
| 2021-06-21 | 1,438 | 1,441 | 1,415 | 1,420 | 146,500 | 1,420 |
| 2021-06-18 | 1,456 | 1,468 | 1,448 | 1,455 | 144,200 | 1,455 |
| 2021-06-17 | 1,476 | 1,488 | 1,461 | 1,461 | 76,200 | 1,461 |
| 2021-06-16 | 1,464 | 1,477 | 1,461 | 1,469 | 69,000 | 1,469 |
| 2021-06-15 | 1,452 | 1,472 | 1,451 | 1,464 | 78,900 | 1,464 |
| 2021-06-14 | 1,456 | 1,456 | 1,444 | 1,452 | 61,000 | 1,452 |
| 2021-06-11 | 1,455 | 1,455 | 1,432 | 1,442 | 209,500 | 1,442 |
| 2021-06-10 | 1,445 | 1,463 | 1,441 | 1,457 | 107,500 | 1,457 |
| 2021-06-09 | 1,485 | 1,494 | 1,455 | 1,456 | 80,700 | 1,456 |
| 2021-06-08 | 1,463 | 1,482 | 1,463 | 1,475 | 96,600 | 1,475 |
| 2021-06-07 | 1,499 | 1,500 | 1,453 | 1,465 | 174,100 | 1,465 |
| 2021-06-04 | 1,492 | 1,500 | 1,483 | 1,499 | 78,600 | 1,499 |
| 2021-06-03 | 1,490 | 1,515 | 1,489 | 1,497 | 124,000 | 1,497 |
| 2021-06-02 | 1,463 | 1,497 | 1,448 | 1,490 | 163,200 | 1,490 |
| 2021-06-01 | 1,448 | 1,470 | 1,433 | 1,465 | 163,000 | 1,465 |
| 2021-05-31 | 1,500 | 1,500 | 1,439 | 1,448 | 180,200 | 1,448 |
| 2021-05-28 | 1,474 | 1,504 | 1,466 | 1,503 | 110,200 | 1,503 |
| 2021-05-27 | 1,482 | 1,500 | 1,454 | 1,454 | 182,000 | 1,454 |
| 2021-05-26 | 1,479 | 1,500 | 1,479 | 1,484 | 73,200 | 1,484 |
| 2021-05-25 | 1,499 | 1,510 | 1,490 | 1,500 | 78,900 | 1,500 |
| 2021-05-24 | 1,504 | 1,528 | 1,504 | 1,515 | 61,300 | 1,515 |
| 2021-05-21 | 1,500 | 1,517 | 1,490 | 1,501 | 97,100 | 1,501 |
| 2021-05-20 | 1,482 | 1,519 | 1,482 | 1,509 | 90,200 | 1,509 |
| 2021-05-19 | 1,480 | 1,503 | 1,475 | 1,482 | 101,700 | 1,482 |
| 2021-05-18 | 1,527 | 1,541 | 1,486 | 1,497 | 109,000 | 1,497 |
| 2021-05-17 | 1,496 | 1,540 | 1,470 | 1,522 | 189,100 | 1,522 |
| 2021-05-14 | 1,444 | 1,485 | 1,438 | 1,466 | 98,400 | 1,466 |
| 2021-05-13 | 1,455 | 1,485 | 1,430 | 1,430 | 163,000 | 1,430 |
| 2021-05-12 | 1,450 | 1,461 | 1,434 | 1,455 | 94,800 | 1,455 |
| 2021-05-11 | 1,487 | 1,495 | 1,452 | 1,458 | 115,500 | 1,458 |
| 2021-05-10 | 1,502 | 1,512 | 1,490 | 1,500 | 53,400 | 1,500 |
| 2021-05-07 | 1,480 | 1,514 | 1,480 | 1,508 | 105,600 | 1,508 |
| 2021-05-06 | 1,450 | 1,475 | 1,443 | 1,465 | 112,000 | 1,465 |
| 2021-04-30 | 1,448 | 1,465 | 1,433 | 1,437 | 82,800 | 1,437 |
| 2021-04-28 | 1,451 | 1,462 | 1,441 | 1,443 | 88,800 | 1,443 |
| 2021-04-27 | 1,457 | 1,462 | 1,450 | 1,450 | 63,300 | 1,450 |
| 2021-04-26 | 1,464 | 1,478 | 1,454 | 1,457 | 74,900 | 1,457 |
| 2021-04-23 | 1,484 | 1,490 | 1,473 | 1,474 | 39,400 | 1,474 |
| 2021-04-22 | 1,497 | 1,507 | 1,474 | 1,488 | 47,200 | 1,488 |
| 2021-04-21 | 1,461 | 1,473 | 1,452 | 1,472 | 103,600 | 1,472 |
| 2021-04-20 | 1,516 | 1,522 | 1,485 | 1,491 | 87,600 | 1,491 |
| 2021-04-19 | 1,533 | 1,533 | 1,512 | 1,527 | 51,100 | 1,527 |
| 2021-04-16 | 1,530 | 1,536 | 1,511 | 1,525 | 43,000 | 1,525 |
| 2021-04-15 | 1,530 | 1,545 | 1,515 | 1,527 | 38,600 | 1,527 |
| 2021-04-14 | 1,525 | 1,527 | 1,501 | 1,516 | 67,900 | 1,516 |
| 2021-04-13 | 1,543 | 1,550 | 1,532 | 1,533 | 50,800 | 1,533 |
| 2021-04-12 | 1,550 | 1,550 | 1,518 | 1,540 | 69,600 | 1,540 |
| 2021-04-09 | 1,541 | 1,555 | 1,527 | 1,531 | 104,200 | 1,531 |
| 2021-04-08 | 1,583 | 1,590 | 1,529 | 1,538 | 129,400 | 1,538 |
| 2021-04-07 | 1,588 | 1,602 | 1,583 | 1,597 | 64,400 | 1,597 |
| 2021-04-06 | 1,640 | 1,651 | 1,586 | 1,591 | 79,500 | 1,591 |
| 2021-04-05 | 1,630 | 1,666 | 1,626 | 1,651 | 97,100 | 1,651 |
| 2021-04-02 | 1,634 | 1,637 | 1,596 | 1,627 | 68,300 | 1,627 |
| 2021-04-01 | 1,663 | 1,670 | 1,613 | 1,618 | 96,800 | 1,618 |
| 2021-03-31 | 1,676 | 1,693 | 1,656 | 1,657 | 115,800 | 1,657 |
| 2021-03-30 | 1,710 | 1,729 | 1,693 | 1,716 | 148,300 | 1,716 |
| 2021-03-29 | 1,770 | 1,785 | 1,736 | 1,767 | 189,500 | 1,767 |
| 2021-03-26 | 1,749 | 1,753 | 1,725 | 1,734 | 139,700 | 1,734 |
| 2021-03-25 | 1,701 | 1,744 | 1,694 | 1,732 | 143,700 | 1,732 |
| 2021-03-24 | 1,724 | 1,724 | 1,669 | 1,670 | 189,000 | 1,670 |
| 2021-03-23 | 1,778 | 1,778 | 1,743 | 1,743 | 186,500 | 1,743 |
| 2021-03-22 | 1,769 | 1,790 | 1,746 | 1,776 | 193,300 | 1,776 |
| 2021-03-19 | 1,724 | 1,798 | 1,709 | 1,763 | 298,000 | 1,763 |
| 2021-03-18 | 1,665 | 1,708 | 1,654 | 1,694 | 193,400 | 1,694 |
| 2021-03-17 | 1,626 | 1,662 | 1,613 | 1,662 | 122,900 | 1,662 |
| 2021-03-16 | 1,598 | 1,627 | 1,594 | 1,626 | 154,600 | 1,626 |
| 2021-03-15 | 1,567 | 1,612 | 1,567 | 1,612 | 125,400 | 1,612 |
| 2021-03-12 | 1,534 | 1,551 | 1,517 | 1,551 | 163,100 | 1,551 |
| 2021-03-11 | 1,537 | 1,565 | 1,529 | 1,561 | 170,800 | 1,561 |
| 2021-03-10 | 1,531 | 1,533 | 1,501 | 1,521 | 119,200 | 1,521 |
| 2021-03-09 | 1,522 | 1,557 | 1,516 | 1,535 | 174,100 | 1,535 |
| 2021-03-08 | 1,515 | 1,521 | 1,495 | 1,507 | 108,000 | 1,507 |
| 2021-03-05 | 1,485 | 1,495 | 1,465 | 1,494 | 146,900 | 1,494 |
| 2021-03-04 | 1,460 | 1,474 | 1,440 | 1,470 | 168,900 | 1,470 |
| 2021-03-03 | 1,465 | 1,469 | 1,449 | 1,459 | 119,200 | 1,459 |
| 2021-03-02 | 1,478 | 1,479 | 1,443 | 1,463 | 131,400 | 1,463 |
| 2021-03-01 | 1,440 | 1,482 | 1,430 | 1,477 | 152,200 | 1,477 |
| 2021-02-26 | 1,470 | 1,473 | 1,440 | 1,440 | 240,600 | 1,440 |
| 2021-02-25 | 1,475 | 1,482 | 1,462 | 1,470 | 123,400 | 1,470 |
| 2021-02-24 | 1,451 | 1,462 | 1,435 | 1,455 | 155,200 | 1,455 |
| 2021-02-22 | 1,471 | 1,473 | 1,441 | 1,446 | 68,100 | 1,446 |
| 2021-02-19 | 1,446 | 1,457 | 1,436 | 1,452 | 103,100 | 1,452 |
| 2021-02-18 | 1,468 | 1,468 | 1,440 | 1,457 | 146,300 | 1,457 |
| 2021-02-17 | 1,441 | 1,468 | 1,441 | 1,457 | 139,900 | 1,457 |
| 2021-02-16 | 1,449 | 1,490 | 1,444 | 1,447 | 141,100 | 1,447 |
| 2021-02-15 | 1,430 | 1,451 | 1,429 | 1,445 | 117,100 | 1,445 |
| 2021-02-12 | 1,408 | 1,424 | 1,404 | 1,418 | 84,500 | 1,418 |
| 2021-02-10 | 1,413 | 1,431 | 1,398 | 1,398 | 104,600 | 1,398 |
| 2021-02-09 | 1,421 | 1,423 | 1,410 | 1,423 | 78,000 | 1,423 |
| 2021-02-08 | 1,385 | 1,426 | 1,385 | 1,422 | 156,900 | 1,422 |
| 2021-02-05 | 1,385 | 1,388 | 1,366 | 1,377 | 140,000 | 1,377 |
| 2021-02-04 | 1,355 | 1,374 | 1,355 | 1,369 | 88,000 | 1,369 |
| 2021-02-03 | 1,345 | 1,365 | 1,345 | 1,355 | 134,600 | 1,355 |
| 2021-02-02 | 1,359 | 1,359 | 1,330 | 1,344 | 126,800 | 1,344 |
| 2021-02-01 | 1,347 | 1,364 | 1,341 | 1,350 | 112,900 | 1,350 |
| 2021-01-29 | 1,353 | 1,364 | 1,340 | 1,353 | 129,900 | 1,353 |
| 2021-01-28 | 1,350 | 1,362 | 1,341 | 1,353 | 199,000 | 1,353 |
| 2021-01-27 | 1,365 | 1,372 | 1,353 | 1,363 | 82,800 | 1,363 |
| 2021-01-26 | 1,377 | 1,377 | 1,356 | 1,361 | 72,300 | 1,361 |
| 2021-01-25 | 1,375 | 1,382 | 1,358 | 1,372 | 80,000 | 1,372 |
| 2021-01-22 | 1,378 | 1,380 | 1,363 | 1,373 | 82,300 | 1,373 |
| 2021-01-21 | 1,401 | 1,414 | 1,385 | 1,392 | 104,100 | 1,392 |
| 2021-01-20 | 1,409 | 1,409 | 1,378 | 1,403 | 191,600 | 1,403 |
| 2021-01-19 | 1,461 | 1,461 | 1,414 | 1,414 | 163,100 | 1,414 |
| 2021-01-18 | 1,434 | 1,455 | 1,430 | 1,452 | 59,800 | 1,452 |
| 2021-01-15 | 1,480 | 1,481 | 1,450 | 1,450 | 146,800 | 1,450 |
| 2021-01-14 | 1,461 | 1,482 | 1,457 | 1,476 | 129,000 | 1,476 |
| 2021-01-13 | 1,462 | 1,483 | 1,460 | 1,470 | 63,300 | 1,470 |
| 2021-01-12 | 1,484 | 1,492 | 1,465 | 1,479 | 79,200 | 1,479 |
| 2021-01-08 | 1,470 | 1,497 | 1,457 | 1,490 | 127,700 | 1,490 |
| 2021-01-07 | 1,475 | 1,486 | 1,463 | 1,469 | 164,000 | 1,469 |
| 2021-01-06 | 1,420 | 1,449 | 1,417 | 1,442 | 115,100 | 1,442 |
| 2021-01-05 | 1,437 | 1,440 | 1,414 | 1,428 | 121,600 | 1,428 |
| 2021-01-04 | 1,470 | 1,470 | 1,429 | 1,437 | 125,600 | 1,437 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株
