8386 (株)百十四銀行 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 | 1,495 | 1,511 | 1,492 | 1,505 | 45,300 | 1,505 |
| 2021-12-29 | 1,482 | 1,500 | 1,481 | 1,500 | 43,200 | 1,500 |
| 2021-12-28 | 1,487 | 1,494 | 1,470 | 1,488 | 92,400 | 1,488 |
| 2021-12-27 | 1,454 | 1,477 | 1,454 | 1,463 | 70,000 | 1,463 |
| 2021-12-24 | 1,458 | 1,464 | 1,453 | 1,454 | 36,700 | 1,454 |
| 2021-12-23 | 1,452 | 1,455 | 1,448 | 1,450 | 32,700 | 1,450 |
| 2021-12-22 | 1,456 | 1,457 | 1,444 | 1,452 | 59,600 | 1,452 |
| 2021-12-21 | 1,459 | 1,466 | 1,451 | 1,451 | 62,000 | 1,451 |
| 2021-12-20 | 1,470 | 1,473 | 1,440 | 1,441 | 75,200 | 1,441 |
| 2021-12-17 | 1,465 | 1,484 | 1,465 | 1,484 | 110,500 | 1,484 |
| 2021-12-16 | 1,465 | 1,472 | 1,453 | 1,470 | 68,800 | 1,470 |
| 2021-12-15 | 1,447 | 1,467 | 1,445 | 1,464 | 65,800 | 1,464 |
| 2021-12-14 | 1,449 | 1,457 | 1,441 | 1,447 | 75,700 | 1,447 |
| 2021-12-13 | 1,478 | 1,478 | 1,453 | 1,457 | 70,600 | 1,457 |
| 2021-12-10 | 1,471 | 1,479 | 1,465 | 1,469 | 87,500 | 1,469 |
| 2021-12-09 | 1,451 | 1,467 | 1,447 | 1,462 | 74,000 | 1,462 |
| 2021-12-08 | 1,458 | 1,466 | 1,445 | 1,455 | 164,400 | 1,455 |
| 2021-12-07 | 1,438 | 1,465 | 1,424 | 1,461 | 165,400 | 1,461 |
| 2021-12-06 | 1,429 | 1,435 | 1,423 | 1,429 | 116,300 | 1,429 |
| 2021-12-03 | 1,402 | 1,423 | 1,396 | 1,416 | 121,500 | 1,416 |
| 2021-12-02 | 1,360 | 1,403 | 1,356 | 1,395 | 158,200 | 1,395 |
| 2021-12-01 | 1,336 | 1,366 | 1,326 | 1,363 | 124,800 | 1,363 |
| 2021-11-30 | 1,311 | 1,351 | 1,309 | 1,350 | 1,046,500 | 1,350 |
| 2021-11-29 | 1,329 | 1,332 | 1,307 | 1,314 | 212,900 | 1,314 |
| 2021-11-26 | 1,365 | 1,366 | 1,337 | 1,342 | 236,600 | 1,342 |
| 2021-11-25 | 1,381 | 1,382 | 1,368 | 1,373 | 137,400 | 1,373 |
| 2021-11-24 | 1,388 | 1,405 | 1,380 | 1,381 | 95,500 | 1,381 |
| 2021-11-22 | 1,375 | 1,386 | 1,362 | 1,385 | 141,800 | 1,385 |
| 2021-11-19 | 1,383 | 1,386 | 1,376 | 1,386 | 179,900 | 1,386 |
| 2021-11-18 | 1,393 | 1,396 | 1,383 | 1,394 | 167,000 | 1,394 |
| 2021-11-17 | 1,411 | 1,411 | 1,393 | 1,396 | 251,000 | 1,396 |
| 2021-11-16 | 1,426 | 1,430 | 1,410 | 1,413 | 145,800 | 1,413 |
| 2021-11-15 | 1,435 | 1,436 | 1,422 | 1,422 | 137,900 | 1,422 |
| 2021-11-12 | 1,429 | 1,449 | 1,427 | 1,428 | 155,900 | 1,428 |
| 2021-11-11 | 1,440 | 1,442 | 1,429 | 1,429 | 118,400 | 1,429 |
| 2021-11-10 | 1,450 | 1,450 | 1,435 | 1,438 | 145,800 | 1,438 |
| 2021-11-09 | 1,468 | 1,471 | 1,453 | 1,453 | 74,500 | 1,453 |
| 2021-11-08 | 1,473 | 1,481 | 1,469 | 1,469 | 40,400 | 1,469 |
| 2021-11-05 | 1,477 | 1,479 | 1,465 | 1,470 | 62,500 | 1,470 |
| 2021-11-04 | 1,485 | 1,496 | 1,475 | 1,488 | 71,400 | 1,488 |
| 2021-11-02 | 1,482 | 1,489 | 1,474 | 1,476 | 62,300 | 1,476 |
| 2021-11-01 | 1,475 | 1,488 | 1,468 | 1,488 | 84,900 | 1,488 |
| 2021-10-29 | 1,471 | 1,474 | 1,452 | 1,473 | 78,100 | 1,473 |
| 2021-10-28 | 1,475 | 1,481 | 1,464 | 1,468 | 100,500 | 1,468 |
| 2021-10-27 | 1,495 | 1,503 | 1,481 | 1,484 | 113,400 | 1,484 |
| 2021-10-26 | 1,484 | 1,489 | 1,475 | 1,475 | 63,600 | 1,475 |
| 2021-10-25 | 1,498 | 1,503 | 1,485 | 1,485 | 44,300 | 1,485 |
| 2021-10-22 | 1,498 | 1,502 | 1,493 | 1,498 | 42,400 | 1,498 |
| 2021-10-21 | 1,501 | 1,509 | 1,499 | 1,501 | 40,800 | 1,501 |
| 2021-10-20 | 1,506 | 1,525 | 1,500 | 1,500 | 32,700 | 1,500 |
| 2021-10-19 | 1,507 | 1,510 | 1,500 | 1,503 | 36,600 | 1,503 |
| 2021-10-18 | 1,516 | 1,524 | 1,502 | 1,510 | 34,800 | 1,510 |
| 2021-10-15 | 1,505 | 1,516 | 1,494 | 1,513 | 32,000 | 1,513 |
| 2021-10-14 | 1,502 | 1,513 | 1,490 | 1,493 | 81,900 | 1,493 |
| 2021-10-13 | 1,538 | 1,538 | 1,517 | 1,517 | 52,600 | 1,517 |
| 2021-10-12 | 1,553 | 1,557 | 1,534 | 1,538 | 38,000 | 1,538 |
| 2021-10-11 | 1,559 | 1,563 | 1,550 | 1,563 | 35,100 | 1,563 |
| 2021-10-08 | 1,560 | 1,565 | 1,546 | 1,547 | 31,200 | 1,547 |
| 2021-10-07 | 1,553 | 1,557 | 1,538 | 1,543 | 53,100 | 1,543 |
| 2021-10-06 | 1,544 | 1,567 | 1,538 | 1,565 | 73,000 | 1,565 |
| 2021-10-05 | 1,545 | 1,564 | 1,522 | 1,523 | 54,700 | 1,523 |
| 2021-10-04 | 1,542 | 1,560 | 1,534 | 1,560 | 78,100 | 1,560 |
| 2021-10-01 | 1,556 | 1,556 | 1,516 | 1,522 | 96,700 | 1,522 |
| 2021-09-30 | 1,569 | 1,588 | 1,561 | 1,562 | 61,300 | 1,562 |
| 2021-09-29 | 1,555 | 1,570 | 1,546 | 1,562 | 104,200 | 1,562 |
| 2021-09-28 | 1,594 | 1,617 | 1,588 | 1,615 | 101,500 | 1,615 |
| 2021-09-27 | 1,592 | 1,606 | 1,579 | 1,588 | 90,600 | 1,588 |
| 2021-09-24 | 1,594 | 1,608 | 1,585 | 1,589 | 86,900 | 1,589 |
| 2021-09-22 | 1,600 | 1,605 | 1,562 | 1,562 | 58,600 | 1,562 |
| 2021-09-21 | 1,618 | 1,628 | 1,600 | 1,600 | 68,800 | 1,600 |
| 2021-09-17 | 1,618 | 1,634 | 1,609 | 1,634 | 86,900 | 1,634 |
| 2021-09-16 | 1,606 | 1,622 | 1,604 | 1,622 | 48,800 | 1,622 |
| 2021-09-15 | 1,615 | 1,620 | 1,598 | 1,606 | 54,500 | 1,606 |
| 2021-09-14 | 1,615 | 1,635 | 1,610 | 1,634 | 66,400 | 1,634 |
| 2021-09-13 | 1,595 | 1,610 | 1,589 | 1,610 | 75,700 | 1,610 |
| 2021-09-10 | 1,571 | 1,597 | 1,571 | 1,591 | 83,300 | 1,591 |
| 2021-09-09 | 1,591 | 1,597 | 1,575 | 1,580 | 41,300 | 1,580 |
| 2021-09-08 | 1,595 | 1,603 | 1,590 | 1,591 | 64,700 | 1,591 |
| 2021-09-07 | 1,600 | 1,611 | 1,587 | 1,599 | 54,100 | 1,599 |
| 2021-09-06 | 1,616 | 1,616 | 1,591 | 1,591 | 47,000 | 1,591 |
| 2021-09-03 | 1,603 | 1,618 | 1,597 | 1,616 | 52,700 | 1,616 |
| 2021-09-02 | 1,600 | 1,610 | 1,599 | 1,610 | 42,600 | 1,610 |
| 2021-09-01 | 1,603 | 1,608 | 1,599 | 1,602 | 24,600 | 1,602 |
| 2021-08-31 | 1,588 | 1,603 | 1,573 | 1,592 | 30,100 | 1,592 |
| 2021-08-30 | 1,580 | 1,589 | 1,579 | 1,589 | 37,800 | 1,589 |
| 2021-08-27 | 1,579 | 1,581 | 1,565 | 1,572 | 19,000 | 1,572 |
| 2021-08-26 | 1,558 | 1,574 | 1,553 | 1,574 | 24,200 | 1,574 |
| 2021-08-25 | 1,548 | 1,558 | 1,547 | 1,549 | 30,000 | 1,549 |
| 2021-08-24 | 1,553 | 1,556 | 1,542 | 1,548 | 37,900 | 1,548 |
| 2021-08-23 | 1,570 | 1,572 | 1,545 | 1,545 | 33,000 | 1,545 |
| 2021-08-20 | 1,542 | 1,552 | 1,534 | 1,552 | 54,700 | 1,552 |
| 2021-08-19 | 1,551 | 1,556 | 1,537 | 1,539 | 37,000 | 1,539 |
| 2021-08-18 | 1,556 | 1,565 | 1,552 | 1,561 | 35,000 | 1,561 |
| 2021-08-17 | 1,578 | 1,583 | 1,550 | 1,553 | 38,300 | 1,553 |
| 2021-08-16 | 1,596 | 1,596 | 1,570 | 1,577 | 58,400 | 1,577 |
| 2021-08-13 | 1,590 | 1,598 | 1,584 | 1,597 | 28,600 | 1,597 |
| 2021-08-12 | 1,587 | 1,597 | 1,577 | 1,586 | 31,000 | 1,586 |
| 2021-08-11 | 1,561 | 1,583 | 1,561 | 1,577 | 43,600 | 1,577 |
| 2021-08-10 | 1,546 | 1,563 | 1,543 | 1,554 | 45,000 | 1,554 |
| 2021-08-06 | 1,528 | 1,549 | 1,524 | 1,546 | 47,500 | 1,546 |
| 2021-08-05 | 1,528 | 1,537 | 1,521 | 1,526 | 18,100 | 1,526 |
| 2021-08-04 | 1,521 | 1,532 | 1,520 | 1,531 | 34,500 | 1,531 |
| 2021-08-03 | 1,530 | 1,532 | 1,520 | 1,521 | 34,500 | 1,521 |
| 2021-08-02 | 1,511 | 1,539 | 1,509 | 1,536 | 49,300 | 1,536 |
| 2021-07-30 | 1,527 | 1,527 | 1,508 | 1,510 | 34,900 | 1,510 |
| 2021-07-29 | 1,545 | 1,546 | 1,523 | 1,530 | 35,100 | 1,530 |
| 2021-07-28 | 1,530 | 1,544 | 1,527 | 1,544 | 43,900 | 1,544 |
| 2021-07-27 | 1,523 | 1,543 | 1,515 | 1,540 | 76,100 | 1,540 |
| 2021-07-26 | 1,528 | 1,528 | 1,506 | 1,511 | 36,500 | 1,511 |
| 2021-07-21 | 1,507 | 1,518 | 1,500 | 1,500 | 34,200 | 1,500 |
| 2021-07-20 | 1,486 | 1,500 | 1,481 | 1,500 | 59,700 | 1,500 |
| 2021-07-19 | 1,496 | 1,510 | 1,489 | 1,510 | 67,100 | 1,510 |
| 2021-07-16 | 1,507 | 1,513 | 1,503 | 1,507 | 33,000 | 1,507 |
| 2021-07-15 | 1,532 | 1,539 | 1,507 | 1,512 | 62,400 | 1,512 |
| 2021-07-14 | 1,539 | 1,539 | 1,528 | 1,528 | 33,300 | 1,528 |
| 2021-07-13 | 1,528 | 1,546 | 1,524 | 1,535 | 69,900 | 1,535 |
| 2021-07-12 | 1,500 | 1,520 | 1,495 | 1,511 | 135,600 | 1,511 |
| 2021-07-09 | 1,462 | 1,480 | 1,456 | 1,475 | 101,900 | 1,475 |
| 2021-07-08 | 1,477 | 1,486 | 1,465 | 1,465 | 96,400 | 1,465 |
| 2021-07-07 | 1,489 | 1,494 | 1,478 | 1,482 | 60,700 | 1,482 |
| 2021-07-06 | 1,495 | 1,509 | 1,489 | 1,500 | 44,400 | 1,500 |
| 2021-07-05 | 1,488 | 1,493 | 1,479 | 1,488 | 45,400 | 1,488 |
| 2021-07-02 | 1,478 | 1,489 | 1,471 | 1,488 | 46,500 | 1,488 |
| 2021-07-01 | 1,464 | 1,472 | 1,461 | 1,462 | 54,900 | 1,462 |
| 2021-06-30 | 1,483 | 1,487 | 1,458 | 1,458 | 128,900 | 1,458 |
| 2021-06-29 | 1,494 | 1,495 | 1,473 | 1,477 | 65,900 | 1,477 |
| 2021-06-28 | 1,493 | 1,513 | 1,490 | 1,509 | 72,000 | 1,509 |
| 2021-06-25 | 1,469 | 1,485 | 1,468 | 1,483 | 76,600 | 1,483 |
| 2021-06-24 | 1,459 | 1,467 | 1,453 | 1,463 | 36,900 | 1,463 |
| 2021-06-23 | 1,466 | 1,466 | 1,449 | 1,453 | 57,000 | 1,453 |
| 2021-06-22 | 1,468 | 1,470 | 1,449 | 1,463 | 64,600 | 1,463 |
| 2021-06-21 | 1,451 | 1,452 | 1,437 | 1,446 | 123,000 | 1,446 |
| 2021-06-18 | 1,480 | 1,480 | 1,457 | 1,457 | 91,000 | 1,457 |
| 2021-06-17 | 1,480 | 1,490 | 1,471 | 1,474 | 41,500 | 1,474 |
| 2021-06-16 | 1,477 | 1,488 | 1,469 | 1,473 | 79,200 | 1,473 |
| 2021-06-15 | 1,456 | 1,464 | 1,453 | 1,464 | 43,600 | 1,464 |
| 2021-06-14 | 1,471 | 1,471 | 1,452 | 1,456 | 49,100 | 1,456 |
| 2021-06-11 | 1,463 | 1,465 | 1,453 | 1,457 | 89,900 | 1,457 |
| 2021-06-10 | 1,474 | 1,477 | 1,465 | 1,471 | 64,200 | 1,471 |
| 2021-06-09 | 1,482 | 1,487 | 1,472 | 1,473 | 35,100 | 1,473 |
| 2021-06-08 | 1,467 | 1,487 | 1,462 | 1,477 | 54,200 | 1,477 |
| 2021-06-07 | 1,485 | 1,485 | 1,466 | 1,472 | 63,700 | 1,472 |
| 2021-06-04 | 1,488 | 1,490 | 1,476 | 1,482 | 49,000 | 1,482 |
| 2021-06-03 | 1,471 | 1,487 | 1,471 | 1,485 | 46,300 | 1,485 |
| 2021-06-02 | 1,451 | 1,477 | 1,451 | 1,477 | 75,400 | 1,477 |
| 2021-06-01 | 1,462 | 1,462 | 1,438 | 1,459 | 109,700 | 1,459 |
| 2021-05-31 | 1,480 | 1,480 | 1,450 | 1,452 | 85,600 | 1,452 |
| 2021-05-28 | 1,470 | 1,490 | 1,465 | 1,490 | 96,800 | 1,490 |
| 2021-05-27 | 1,504 | 1,510 | 1,440 | 1,440 | 188,300 | 1,440 |
| 2021-05-26 | 1,504 | 1,504 | 1,493 | 1,497 | 78,900 | 1,497 |
| 2021-05-25 | 1,525 | 1,526 | 1,501 | 1,504 | 87,400 | 1,504 |
| 2021-05-24 | 1,525 | 1,531 | 1,520 | 1,525 | 32,700 | 1,525 |
| 2021-05-21 | 1,530 | 1,534 | 1,513 | 1,514 | 79,400 | 1,514 |
| 2021-05-20 | 1,531 | 1,550 | 1,531 | 1,534 | 33,600 | 1,534 |
| 2021-05-19 | 1,546 | 1,557 | 1,535 | 1,537 | 54,600 | 1,537 |
| 2021-05-18 | 1,560 | 1,568 | 1,550 | 1,560 | 55,100 | 1,560 |
| 2021-05-17 | 1,560 | 1,569 | 1,542 | 1,546 | 70,900 | 1,546 |
| 2021-05-14 | 1,544 | 1,559 | 1,532 | 1,547 | 89,100 | 1,547 |
| 2021-05-13 | 1,526 | 1,547 | 1,516 | 1,517 | 80,800 | 1,517 |
| 2021-05-12 | 1,535 | 1,547 | 1,521 | 1,539 | 68,300 | 1,539 |
| 2021-05-11 | 1,568 | 1,576 | 1,541 | 1,542 | 63,700 | 1,542 |
| 2021-05-10 | 1,572 | 1,578 | 1,562 | 1,570 | 42,000 | 1,570 |
| 2021-05-07 | 1,548 | 1,572 | 1,548 | 1,566 | 85,800 | 1,566 |
| 2021-05-06 | 1,540 | 1,553 | 1,533 | 1,533 | 80,900 | 1,533 |
| 2021-04-30 | 1,535 | 1,543 | 1,520 | 1,523 | 50,500 | 1,523 |
| 2021-04-28 | 1,549 | 1,550 | 1,525 | 1,529 | 58,800 | 1,529 |
| 2021-04-27 | 1,542 | 1,557 | 1,537 | 1,540 | 60,900 | 1,540 |
| 2021-04-26 | 1,565 | 1,573 | 1,540 | 1,541 | 84,200 | 1,541 |
| 2021-04-23 | 1,555 | 1,565 | 1,542 | 1,547 | 40,700 | 1,547 |
| 2021-04-22 | 1,566 | 1,566 | 1,546 | 1,555 | 51,100 | 1,555 |
| 2021-04-21 | 1,550 | 1,558 | 1,540 | 1,550 | 95,200 | 1,550 |
| 2021-04-20 | 1,581 | 1,584 | 1,563 | 1,566 | 63,700 | 1,566 |
| 2021-04-19 | 1,581 | 1,593 | 1,578 | 1,586 | 40,000 | 1,586 |
| 2021-04-16 | 1,587 | 1,588 | 1,573 | 1,577 | 29,000 | 1,577 |
| 2021-04-15 | 1,580 | 1,593 | 1,570 | 1,575 | 35,600 | 1,575 |
| 2021-04-14 | 1,568 | 1,568 | 1,557 | 1,568 | 59,200 | 1,568 |
| 2021-04-13 | 1,588 | 1,608 | 1,577 | 1,577 | 71,200 | 1,577 |
| 2021-04-12 | 1,589 | 1,605 | 1,577 | 1,587 | 58,900 | 1,587 |
| 2021-04-09 | 1,593 | 1,607 | 1,576 | 1,576 | 73,900 | 1,576 |
| 2021-04-08 | 1,620 | 1,622 | 1,581 | 1,593 | 115,600 | 1,593 |
| 2021-04-07 | 1,622 | 1,645 | 1,622 | 1,632 | 47,900 | 1,632 |
| 2021-04-06 | 1,672 | 1,672 | 1,621 | 1,628 | 50,300 | 1,628 |
| 2021-04-05 | 1,645 | 1,690 | 1,645 | 1,672 | 47,000 | 1,672 |
| 2021-04-02 | 1,662 | 1,669 | 1,631 | 1,645 | 41,300 | 1,645 |
| 2021-04-01 | 1,699 | 1,706 | 1,654 | 1,658 | 58,800 | 1,658 |
| 2021-03-31 | 1,733 | 1,736 | 1,690 | 1,690 | 65,500 | 1,690 |
| 2021-03-30 | 1,752 | 1,768 | 1,708 | 1,755 | 107,300 | 1,755 |
| 2021-03-29 | 1,833 | 1,835 | 1,785 | 1,813 | 105,000 | 1,813 |
| 2021-03-26 | 1,839 | 1,839 | 1,808 | 1,816 | 85,000 | 1,816 |
| 2021-03-25 | 1,775 | 1,821 | 1,775 | 1,809 | 82,100 | 1,809 |
| 2021-03-24 | 1,795 | 1,796 | 1,736 | 1,741 | 147,500 | 1,741 |
| 2021-03-23 | 1,877 | 1,877 | 1,820 | 1,820 | 117,000 | 1,820 |
| 2021-03-22 | 1,873 | 1,884 | 1,856 | 1,868 | 119,500 | 1,868 |
| 2021-03-19 | 1,855 | 1,905 | 1,845 | 1,860 | 191,900 | 1,860 |
| 2021-03-18 | 1,808 | 1,832 | 1,798 | 1,830 | 88,700 | 1,830 |
| 2021-03-17 | 1,789 | 1,808 | 1,780 | 1,808 | 67,100 | 1,808 |
| 2021-03-16 | 1,769 | 1,808 | 1,760 | 1,799 | 96,900 | 1,799 |
| 2021-03-15 | 1,748 | 1,778 | 1,748 | 1,778 | 67,900 | 1,778 |
| 2021-03-12 | 1,733 | 1,742 | 1,713 | 1,741 | 86,000 | 1,741 |
| 2021-03-11 | 1,727 | 1,759 | 1,717 | 1,745 | 79,700 | 1,745 |
| 2021-03-10 | 1,740 | 1,740 | 1,701 | 1,714 | 78,600 | 1,714 |
| 2021-03-09 | 1,678 | 1,730 | 1,666 | 1,727 | 103,000 | 1,727 |
| 2021-03-08 | 1,643 | 1,667 | 1,643 | 1,662 | 86,600 | 1,662 |
| 2021-03-05 | 1,612 | 1,638 | 1,601 | 1,634 | 114,000 | 1,634 |
| 2021-03-04 | 1,580 | 1,610 | 1,580 | 1,610 | 115,300 | 1,610 |
| 2021-03-03 | 1,605 | 1,605 | 1,582 | 1,592 | 74,000 | 1,592 |
| 2021-03-02 | 1,600 | 1,602 | 1,578 | 1,602 | 84,000 | 1,602 |
| 2021-03-01 | 1,570 | 1,598 | 1,562 | 1,595 | 77,300 | 1,595 |
| 2021-02-26 | 1,593 | 1,600 | 1,559 | 1,559 | 129,400 | 1,559 |
| 2021-02-25 | 1,595 | 1,610 | 1,589 | 1,597 | 69,200 | 1,597 |
| 2021-02-24 | 1,599 | 1,604 | 1,580 | 1,585 | 97,000 | 1,585 |
| 2021-02-22 | 1,598 | 1,625 | 1,595 | 1,599 | 99,500 | 1,599 |
| 2021-02-19 | 1,586 | 1,594 | 1,579 | 1,594 | 54,200 | 1,594 |
| 2021-02-18 | 1,596 | 1,605 | 1,589 | 1,596 | 52,000 | 1,596 |
| 2021-02-17 | 1,595 | 1,608 | 1,591 | 1,593 | 43,000 | 1,593 |
| 2021-02-16 | 1,585 | 1,617 | 1,581 | 1,594 | 84,200 | 1,594 |
| 2021-02-15 | 1,590 | 1,597 | 1,580 | 1,584 | 55,200 | 1,584 |
| 2021-02-12 | 1,590 | 1,596 | 1,574 | 1,576 | 48,100 | 1,576 |
| 2021-02-10 | 1,573 | 1,590 | 1,565 | 1,579 | 87,000 | 1,579 |
| 2021-02-09 | 1,576 | 1,582 | 1,559 | 1,569 | 72,400 | 1,569 |
| 2021-02-08 | 1,549 | 1,576 | 1,549 | 1,574 | 83,600 | 1,574 |
| 2021-02-05 | 1,518 | 1,545 | 1,514 | 1,544 | 83,600 | 1,544 |
| 2021-02-04 | 1,507 | 1,519 | 1,507 | 1,515 | 82,800 | 1,515 |
| 2021-02-03 | 1,497 | 1,515 | 1,497 | 1,506 | 61,600 | 1,506 |
| 2021-02-02 | 1,497 | 1,507 | 1,495 | 1,502 | 39,300 | 1,502 |
| 2021-02-01 | 1,489 | 1,500 | 1,483 | 1,492 | 49,600 | 1,492 |
| 2021-01-29 | 1,498 | 1,506 | 1,485 | 1,489 | 47,800 | 1,489 |
| 2021-01-28 | 1,490 | 1,505 | 1,485 | 1,501 | 65,900 | 1,501 |
| 2021-01-27 | 1,498 | 1,502 | 1,491 | 1,495 | 30,700 | 1,495 |
| 2021-01-26 | 1,492 | 1,501 | 1,486 | 1,498 | 38,100 | 1,498 |
| 2021-01-25 | 1,472 | 1,489 | 1,469 | 1,483 | 42,600 | 1,483 |
| 2021-01-22 | 1,476 | 1,476 | 1,465 | 1,472 | 75,200 | 1,472 |
| 2021-01-21 | 1,490 | 1,499 | 1,480 | 1,480 | 51,300 | 1,480 |
| 2021-01-20 | 1,500 | 1,501 | 1,482 | 1,490 | 39,000 | 1,490 |
| 2021-01-19 | 1,504 | 1,508 | 1,495 | 1,495 | 34,800 | 1,495 |
| 2021-01-18 | 1,489 | 1,504 | 1,484 | 1,504 | 57,200 | 1,504 |
| 2021-01-15 | 1,500 | 1,501 | 1,484 | 1,488 | 85,100 | 1,488 |
| 2021-01-14 | 1,500 | 1,500 | 1,485 | 1,493 | 114,100 | 1,493 |
| 2021-01-13 | 1,505 | 1,505 | 1,490 | 1,496 | 81,800 | 1,496 |
| 2021-01-12 | 1,517 | 1,517 | 1,503 | 1,510 | 74,100 | 1,510 |
| 2021-01-08 | 1,490 | 1,517 | 1,482 | 1,517 | 77,000 | 1,517 |
| 2021-01-07 | 1,495 | 1,503 | 1,481 | 1,484 | 76,200 | 1,484 |
| 2021-01-06 | 1,455 | 1,487 | 1,455 | 1,475 | 50,300 | 1,475 |
| 2021-01-05 | 1,465 | 1,465 | 1,446 | 1,455 | 68,700 | 1,455 |
| 2021-01-04 | 1,490 | 1,490 | 1,447 | 1,457 | 67,800 | 1,457 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1992-03-26]1株→1.05株 [1987-09-26]1株→1.05株
