8392 (株)大分銀行 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 | 1,807 | 1,839 | 1,804 | 1,828 | 21,400 | 1,828 |
| 2021-12-29 | 1,752 | 1,807 | 1,752 | 1,807 | 51,100 | 1,807 |
| 2021-12-28 | 1,750 | 1,750 | 1,737 | 1,750 | 28,500 | 1,750 |
| 2021-12-27 | 1,748 | 1,752 | 1,734 | 1,741 | 29,000 | 1,741 |
| 2021-12-24 | 1,756 | 1,766 | 1,741 | 1,748 | 30,100 | 1,748 |
| 2021-12-23 | 1,770 | 1,770 | 1,748 | 1,755 | 30,400 | 1,755 |
| 2021-12-22 | 1,765 | 1,772 | 1,733 | 1,770 | 62,900 | 1,770 |
| 2021-12-21 | 1,761 | 1,767 | 1,751 | 1,763 | 30,600 | 1,763 |
| 2021-12-20 | 1,780 | 1,780 | 1,743 | 1,743 | 27,400 | 1,743 |
| 2021-12-17 | 1,792 | 1,802 | 1,781 | 1,799 | 27,100 | 1,799 |
| 2021-12-16 | 1,769 | 1,787 | 1,766 | 1,787 | 23,000 | 1,787 |
| 2021-12-15 | 1,756 | 1,782 | 1,756 | 1,769 | 12,500 | 1,769 |
| 2021-12-14 | 1,777 | 1,777 | 1,756 | 1,766 | 13,100 | 1,766 |
| 2021-12-13 | 1,776 | 1,782 | 1,757 | 1,764 | 24,100 | 1,764 |
| 2021-12-10 | 1,796 | 1,796 | 1,771 | 1,781 | 16,600 | 1,781 |
| 2021-12-09 | 1,770 | 1,781 | 1,762 | 1,775 | 11,300 | 1,775 |
| 2021-12-08 | 1,798 | 1,799 | 1,775 | 1,786 | 15,900 | 1,786 |
| 2021-12-07 | 1,770 | 1,798 | 1,762 | 1,798 | 18,100 | 1,798 |
| 2021-12-06 | 1,750 | 1,761 | 1,738 | 1,748 | 18,000 | 1,748 |
| 2021-12-03 | 1,727 | 1,750 | 1,727 | 1,750 | 15,600 | 1,750 |
| 2021-12-02 | 1,701 | 1,733 | 1,697 | 1,713 | 42,800 | 1,713 |
| 2021-12-01 | 1,680 | 1,707 | 1,678 | 1,702 | 20,500 | 1,702 |
| 2021-11-30 | 1,715 | 1,735 | 1,680 | 1,680 | 27,200 | 1,680 |
| 2021-11-29 | 1,704 | 1,719 | 1,684 | 1,689 | 35,600 | 1,689 |
| 2021-11-26 | 1,767 | 1,773 | 1,728 | 1,729 | 32,100 | 1,729 |
| 2021-11-25 | 1,780 | 1,784 | 1,766 | 1,766 | 9,300 | 1,766 |
| 2021-11-24 | 1,794 | 1,805 | 1,772 | 1,772 | 12,000 | 1,772 |
| 2021-11-22 | 1,788 | 1,791 | 1,775 | 1,783 | 13,300 | 1,783 |
| 2021-11-19 | 1,780 | 1,788 | 1,762 | 1,788 | 13,100 | 1,788 |
| 2021-11-18 | 1,772 | 1,775 | 1,758 | 1,773 | 33,900 | 1,773 |
| 2021-11-17 | 1,806 | 1,807 | 1,778 | 1,778 | 15,900 | 1,778 |
| 2021-11-16 | 1,811 | 1,822 | 1,803 | 1,803 | 12,100 | 1,803 |
| 2021-11-15 | 1,827 | 1,838 | 1,808 | 1,808 | 17,400 | 1,808 |
| 2021-11-12 | 1,805 | 1,828 | 1,805 | 1,826 | 11,400 | 1,826 |
| 2021-11-11 | 1,815 | 1,815 | 1,800 | 1,804 | 6,400 | 1,804 |
| 2021-11-10 | 1,796 | 1,815 | 1,796 | 1,815 | 18,000 | 1,815 |
| 2021-11-09 | 1,806 | 1,820 | 1,796 | 1,798 | 49,900 | 1,798 |
| 2021-11-08 | 1,807 | 1,820 | 1,796 | 1,811 | 16,000 | 1,811 |
| 2021-11-05 | 1,812 | 1,820 | 1,807 | 1,811 | 22,800 | 1,811 |
| 2021-11-04 | 1,810 | 1,836 | 1,810 | 1,821 | 33,800 | 1,821 |
| 2021-11-02 | 1,811 | 1,828 | 1,809 | 1,816 | 18,600 | 1,816 |
| 2021-11-01 | 1,816 | 1,829 | 1,802 | 1,812 | 28,500 | 1,812 |
| 2021-10-29 | 1,816 | 1,816 | 1,791 | 1,813 | 24,500 | 1,813 |
| 2021-10-28 | 1,841 | 1,844 | 1,810 | 1,815 | 24,200 | 1,815 |
| 2021-10-27 | 1,871 | 1,871 | 1,841 | 1,843 | 16,100 | 1,843 |
| 2021-10-26 | 1,867 | 1,873 | 1,860 | 1,871 | 16,900 | 1,871 |
| 2021-10-25 | 1,866 | 1,882 | 1,863 | 1,874 | 16,800 | 1,874 |
| 2021-10-22 | 1,883 | 1,883 | 1,864 | 1,879 | 12,700 | 1,879 |
| 2021-10-21 | 1,870 | 1,889 | 1,868 | 1,888 | 17,200 | 1,888 |
| 2021-10-20 | 1,870 | 1,897 | 1,865 | 1,870 | 31,100 | 1,870 |
| 2021-10-19 | 1,892 | 1,892 | 1,863 | 1,868 | 17,500 | 1,868 |
| 2021-10-18 | 1,861 | 1,892 | 1,854 | 1,892 | 35,100 | 1,892 |
| 2021-10-15 | 1,862 | 1,862 | 1,840 | 1,848 | 16,800 | 1,848 |
| 2021-10-14 | 1,859 | 1,859 | 1,835 | 1,850 | 22,100 | 1,850 |
| 2021-10-13 | 1,877 | 1,877 | 1,860 | 1,865 | 23,000 | 1,865 |
| 2021-10-12 | 1,895 | 1,903 | 1,886 | 1,895 | 19,800 | 1,895 |
| 2021-10-11 | 1,905 | 1,915 | 1,895 | 1,913 | 23,100 | 1,913 |
| 2021-10-08 | 1,891 | 1,904 | 1,888 | 1,902 | 18,000 | 1,902 |
| 2021-10-07 | 1,902 | 1,902 | 1,869 | 1,883 | 21,700 | 1,883 |
| 2021-10-06 | 1,890 | 1,908 | 1,882 | 1,902 | 42,700 | 1,902 |
| 2021-10-05 | 1,854 | 1,878 | 1,854 | 1,869 | 39,700 | 1,869 |
| 2021-10-04 | 1,881 | 1,881 | 1,841 | 1,863 | 29,400 | 1,863 |
| 2021-10-01 | 1,879 | 1,882 | 1,860 | 1,861 | 36,300 | 1,861 |
| 2021-09-30 | 1,915 | 1,936 | 1,885 | 1,887 | 52,400 | 1,887 |
| 2021-09-29 | 1,880 | 1,911 | 1,856 | 1,909 | 61,800 | 1,909 |
| 2021-09-28 | 1,898 | 1,927 | 1,888 | 1,919 | 93,200 | 1,919 |
| 2021-09-27 | 1,900 | 1,907 | 1,876 | 1,880 | 49,500 | 1,880 |
| 2021-09-24 | 1,872 | 1,896 | 1,867 | 1,890 | 51,500 | 1,890 |
| 2021-09-22 | 1,863 | 1,864 | 1,832 | 1,832 | 49,100 | 1,832 |
| 2021-09-21 | 1,869 | 1,907 | 1,855 | 1,862 | 51,700 | 1,862 |
| 2021-09-17 | 1,906 | 1,913 | 1,890 | 1,904 | 53,100 | 1,904 |
| 2021-09-16 | 1,895 | 1,905 | 1,889 | 1,904 | 33,900 | 1,904 |
| 2021-09-15 | 1,866 | 1,909 | 1,866 | 1,890 | 48,200 | 1,890 |
| 2021-09-14 | 1,854 | 1,887 | 1,851 | 1,886 | 46,300 | 1,886 |
| 2021-09-13 | 1,830 | 1,855 | 1,826 | 1,854 | 34,900 | 1,854 |
| 2021-09-10 | 1,809 | 1,835 | 1,800 | 1,835 | 55,600 | 1,835 |
| 2021-09-09 | 1,808 | 1,810 | 1,791 | 1,797 | 19,400 | 1,797 |
| 2021-09-08 | 1,784 | 1,808 | 1,774 | 1,804 | 44,700 | 1,804 |
| 2021-09-07 | 1,805 | 1,805 | 1,780 | 1,791 | 68,900 | 1,791 |
| 2021-09-06 | 1,814 | 1,822 | 1,788 | 1,793 | 42,100 | 1,793 |
| 2021-09-03 | 1,807 | 1,822 | 1,806 | 1,815 | 28,600 | 1,815 |
| 2021-09-02 | 1,824 | 1,829 | 1,809 | 1,820 | 21,200 | 1,820 |
| 2021-09-01 | 1,840 | 1,841 | 1,824 | 1,833 | 31,500 | 1,833 |
| 2021-08-31 | 1,790 | 1,843 | 1,773 | 1,836 | 99,300 | 1,836 |
| 2021-08-30 | 1,763 | 1,788 | 1,763 | 1,788 | 24,600 | 1,788 |
| 2021-08-27 | 1,762 | 1,766 | 1,753 | 1,763 | 9,300 | 1,763 |
| 2021-08-26 | 1,769 | 1,772 | 1,755 | 1,765 | 17,900 | 1,765 |
| 2021-08-25 | 1,773 | 1,785 | 1,762 | 1,764 | 24,900 | 1,764 |
| 2021-08-24 | 1,780 | 1,784 | 1,767 | 1,773 | 21,500 | 1,773 |
| 2021-08-23 | 1,744 | 1,779 | 1,744 | 1,772 | 35,400 | 1,772 |
| 2021-08-20 | 1,756 | 1,762 | 1,736 | 1,741 | 39,600 | 1,741 |
| 2021-08-19 | 1,749 | 1,758 | 1,738 | 1,744 | 41,000 | 1,744 |
| 2021-08-18 | 1,744 | 1,770 | 1,744 | 1,769 | 30,300 | 1,769 |
| 2021-08-17 | 1,775 | 1,775 | 1,731 | 1,731 | 50,700 | 1,731 |
| 2021-08-16 | 1,786 | 1,786 | 1,752 | 1,770 | 35,300 | 1,770 |
| 2021-08-13 | 1,796 | 1,796 | 1,778 | 1,790 | 22,700 | 1,790 |
| 2021-08-12 | 1,780 | 1,803 | 1,776 | 1,793 | 29,200 | 1,793 |
| 2021-08-11 | 1,738 | 1,776 | 1,738 | 1,771 | 45,200 | 1,771 |
| 2021-08-10 | 1,728 | 1,739 | 1,717 | 1,738 | 32,400 | 1,738 |
| 2021-08-06 | 1,708 | 1,718 | 1,702 | 1,712 | 40,000 | 1,712 |
| 2021-08-05 | 1,704 | 1,717 | 1,701 | 1,708 | 18,800 | 1,708 |
| 2021-08-04 | 1,708 | 1,715 | 1,704 | 1,711 | 28,700 | 1,711 |
| 2021-08-03 | 1,710 | 1,719 | 1,698 | 1,710 | 30,000 | 1,710 |
| 2021-08-02 | 1,700 | 1,722 | 1,690 | 1,710 | 33,300 | 1,710 |
| 2021-07-30 | 1,701 | 1,706 | 1,683 | 1,687 | 34,100 | 1,687 |
| 2021-07-29 | 1,718 | 1,718 | 1,686 | 1,695 | 19,800 | 1,695 |
| 2021-07-28 | 1,709 | 1,722 | 1,707 | 1,718 | 21,600 | 1,718 |
| 2021-07-27 | 1,697 | 1,709 | 1,687 | 1,703 | 20,700 | 1,703 |
| 2021-07-26 | 1,707 | 1,711 | 1,678 | 1,685 | 45,700 | 1,685 |
| 2021-07-21 | 1,705 | 1,707 | 1,685 | 1,691 | 25,300 | 1,691 |
| 2021-07-20 | 1,658 | 1,684 | 1,653 | 1,681 | 45,900 | 1,681 |
| 2021-07-19 | 1,692 | 1,692 | 1,672 | 1,677 | 51,700 | 1,677 |
| 2021-07-16 | 1,699 | 1,709 | 1,694 | 1,698 | 11,600 | 1,698 |
| 2021-07-15 | 1,740 | 1,740 | 1,701 | 1,702 | 45,000 | 1,702 |
| 2021-07-14 | 1,735 | 1,752 | 1,731 | 1,740 | 40,300 | 1,740 |
| 2021-07-13 | 1,717 | 1,740 | 1,713 | 1,739 | 71,400 | 1,739 |
| 2021-07-12 | 1,694 | 1,722 | 1,694 | 1,703 | 44,500 | 1,703 |
| 2021-07-09 | 1,679 | 1,681 | 1,662 | 1,673 | 63,300 | 1,673 |
| 2021-07-08 | 1,686 | 1,697 | 1,679 | 1,679 | 52,700 | 1,679 |
| 2021-07-07 | 1,686 | 1,700 | 1,682 | 1,685 | 42,600 | 1,685 |
| 2021-07-06 | 1,689 | 1,709 | 1,689 | 1,708 | 24,200 | 1,708 |
| 2021-07-05 | 1,706 | 1,706 | 1,685 | 1,687 | 20,300 | 1,687 |
| 2021-07-02 | 1,692 | 1,707 | 1,681 | 1,700 | 44,200 | 1,700 |
| 2021-07-01 | 1,677 | 1,687 | 1,674 | 1,677 | 28,500 | 1,677 |
| 2021-06-30 | 1,706 | 1,706 | 1,674 | 1,675 | 38,300 | 1,675 |
| 2021-06-29 | 1,725 | 1,727 | 1,702 | 1,706 | 38,100 | 1,706 |
| 2021-06-28 | 1,702 | 1,734 | 1,693 | 1,727 | 77,300 | 1,727 |
| 2021-06-25 | 1,689 | 1,691 | 1,673 | 1,688 | 46,100 | 1,688 |
| 2021-06-24 | 1,651 | 1,674 | 1,646 | 1,668 | 38,700 | 1,668 |
| 2021-06-23 | 1,664 | 1,671 | 1,655 | 1,656 | 39,800 | 1,656 |
| 2021-06-22 | 1,670 | 1,674 | 1,658 | 1,672 | 48,900 | 1,672 |
| 2021-06-21 | 1,672 | 1,672 | 1,647 | 1,647 | 116,100 | 1,647 |
| 2021-06-18 | 1,703 | 1,703 | 1,677 | 1,681 | 84,100 | 1,681 |
| 2021-06-17 | 1,705 | 1,714 | 1,698 | 1,704 | 45,300 | 1,704 |
| 2021-06-16 | 1,700 | 1,706 | 1,695 | 1,699 | 67,900 | 1,699 |
| 2021-06-15 | 1,701 | 1,708 | 1,693 | 1,700 | 29,200 | 1,700 |
| 2021-06-14 | 1,716 | 1,717 | 1,700 | 1,701 | 39,200 | 1,701 |
| 2021-06-11 | 1,728 | 1,728 | 1,710 | 1,715 | 75,500 | 1,715 |
| 2021-06-10 | 1,734 | 1,737 | 1,714 | 1,734 | 41,200 | 1,734 |
| 2021-06-09 | 1,749 | 1,758 | 1,726 | 1,734 | 29,000 | 1,734 |
| 2021-06-08 | 1,737 | 1,755 | 1,736 | 1,749 | 27,000 | 1,749 |
| 2021-06-07 | 1,743 | 1,743 | 1,728 | 1,736 | 50,800 | 1,736 |
| 2021-06-04 | 1,735 | 1,748 | 1,730 | 1,740 | 22,000 | 1,740 |
| 2021-06-03 | 1,716 | 1,740 | 1,716 | 1,736 | 60,300 | 1,736 |
| 2021-06-02 | 1,705 | 1,738 | 1,697 | 1,724 | 52,100 | 1,724 |
| 2021-06-01 | 1,724 | 1,724 | 1,685 | 1,710 | 49,200 | 1,710 |
| 2021-05-31 | 1,752 | 1,752 | 1,700 | 1,704 | 52,600 | 1,704 |
| 2021-05-28 | 1,700 | 1,744 | 1,690 | 1,741 | 70,000 | 1,741 |
| 2021-05-27 | 1,660 | 1,725 | 1,647 | 1,696 | 393,200 | 1,696 |
| 2021-05-26 | 1,700 | 1,703 | 1,666 | 1,671 | 125,400 | 1,671 |
| 2021-05-25 | 1,731 | 1,737 | 1,694 | 1,700 | 170,300 | 1,700 |
| 2021-05-24 | 1,756 | 1,757 | 1,730 | 1,734 | 99,600 | 1,734 |
| 2021-05-21 | 1,769 | 1,779 | 1,755 | 1,756 | 66,900 | 1,756 |
| 2021-05-20 | 1,741 | 1,767 | 1,741 | 1,762 | 57,400 | 1,762 |
| 2021-05-19 | 1,751 | 1,768 | 1,744 | 1,750 | 77,600 | 1,750 |
| 2021-05-18 | 1,772 | 1,778 | 1,751 | 1,769 | 76,000 | 1,769 |
| 2021-05-17 | 1,804 | 1,810 | 1,759 | 1,759 | 93,400 | 1,759 |
| 2021-05-14 | 1,811 | 1,812 | 1,791 | 1,792 | 69,800 | 1,792 |
| 2021-05-13 | 1,820 | 1,832 | 1,790 | 1,791 | 102,100 | 1,791 |
| 2021-05-12 | 1,873 | 1,873 | 1,814 | 1,832 | 94,000 | 1,832 |
| 2021-05-11 | 1,924 | 1,937 | 1,885 | 1,889 | 66,700 | 1,889 |
| 2021-05-10 | 1,930 | 1,955 | 1,921 | 1,940 | 45,600 | 1,940 |
| 2021-05-07 | 1,917 | 1,952 | 1,914 | 1,927 | 47,400 | 1,927 |
| 2021-05-06 | 1,900 | 1,923 | 1,895 | 1,901 | 47,300 | 1,901 |
| 2021-04-30 | 1,913 | 1,929 | 1,882 | 1,883 | 65,500 | 1,883 |
| 2021-04-28 | 1,953 | 1,963 | 1,907 | 1,910 | 57,400 | 1,910 |
| 2021-04-27 | 1,956 | 1,967 | 1,941 | 1,952 | 28,500 | 1,952 |
| 2021-04-26 | 1,995 | 1,995 | 1,956 | 1,957 | 30,300 | 1,957 |
| 2021-04-23 | 1,988 | 1,998 | 1,977 | 1,984 | 17,800 | 1,984 |
| 2021-04-22 | 2,001 | 2,011 | 1,979 | 1,993 | 51,100 | 1,993 |
| 2021-04-21 | 1,984 | 1,988 | 1,969 | 1,977 | 60,300 | 1,977 |
| 2021-04-20 | 1,985 | 2,004 | 1,978 | 1,984 | 46,700 | 1,984 |
| 2021-04-19 | 2,006 | 2,014 | 1,985 | 1,986 | 44,900 | 1,986 |
| 2021-04-16 | 2,016 | 2,016 | 1,997 | 2,006 | 30,800 | 2,006 |
| 2021-04-15 | 2,005 | 2,039 | 2,005 | 2,013 | 16,100 | 2,013 |
| 2021-04-14 | 2,019 | 2,022 | 1,981 | 2,005 | 36,900 | 2,005 |
| 2021-04-13 | 2,021 | 2,054 | 2,015 | 2,019 | 42,300 | 2,019 |
| 2021-04-12 | 2,034 | 2,054 | 2,010 | 2,018 | 54,500 | 2,018 |
| 2021-04-09 | 2,057 | 2,069 | 2,017 | 2,021 | 41,400 | 2,021 |
| 2021-04-08 | 2,104 | 2,119 | 2,044 | 2,048 | 62,500 | 2,048 |
| 2021-04-07 | 2,097 | 2,127 | 2,097 | 2,106 | 21,500 | 2,106 |
| 2021-04-06 | 2,129 | 2,143 | 2,083 | 2,118 | 40,900 | 2,118 |
| 2021-04-05 | 2,126 | 2,176 | 2,121 | 2,129 | 45,400 | 2,129 |
| 2021-04-02 | 2,156 | 2,156 | 2,105 | 2,126 | 23,800 | 2,126 |
| 2021-04-01 | 2,177 | 2,184 | 2,119 | 2,132 | 42,000 | 2,132 |
| 2021-03-31 | 2,211 | 2,223 | 2,153 | 2,154 | 37,100 | 2,154 |
| 2021-03-30 | 2,231 | 2,243 | 2,185 | 2,222 | 51,900 | 2,222 |
| 2021-03-29 | 2,329 | 2,329 | 2,255 | 2,286 | 35,800 | 2,286 |
| 2021-03-26 | 2,339 | 2,349 | 2,297 | 2,313 | 26,100 | 2,313 |
| 2021-03-25 | 2,243 | 2,340 | 2,241 | 2,339 | 34,600 | 2,339 |
| 2021-03-24 | 2,300 | 2,300 | 2,216 | 2,228 | 63,200 | 2,228 |
| 2021-03-23 | 2,399 | 2,412 | 2,342 | 2,342 | 36,100 | 2,342 |
| 2021-03-22 | 2,395 | 2,399 | 2,343 | 2,385 | 45,800 | 2,385 |
| 2021-03-19 | 2,394 | 2,440 | 2,365 | 2,395 | 64,500 | 2,395 |
| 2021-03-18 | 2,376 | 2,376 | 2,303 | 2,369 | 37,800 | 2,369 |
| 2021-03-17 | 2,319 | 2,355 | 2,303 | 2,355 | 20,600 | 2,355 |
| 2021-03-16 | 2,284 | 2,326 | 2,282 | 2,300 | 26,800 | 2,300 |
| 2021-03-15 | 2,250 | 2,304 | 2,236 | 2,296 | 34,600 | 2,296 |
| 2021-03-12 | 2,207 | 2,221 | 2,178 | 2,214 | 47,000 | 2,214 |
| 2021-03-11 | 2,174 | 2,256 | 2,174 | 2,253 | 40,700 | 2,253 |
| 2021-03-10 | 2,141 | 2,200 | 2,117 | 2,179 | 41,800 | 2,179 |
| 2021-03-09 | 2,132 | 2,159 | 2,120 | 2,140 | 61,900 | 2,140 |
| 2021-03-08 | 2,120 | 2,143 | 2,103 | 2,115 | 30,400 | 2,115 |
| 2021-03-05 | 2,092 | 2,130 | 2,065 | 2,116 | 48,900 | 2,116 |
| 2021-03-04 | 2,102 | 2,147 | 2,075 | 2,098 | 39,700 | 2,098 |
| 2021-03-03 | 2,104 | 2,147 | 2,082 | 2,113 | 53,100 | 2,113 |
| 2021-03-02 | 2,111 | 2,111 | 2,070 | 2,100 | 35,500 | 2,100 |
| 2021-03-01 | 2,102 | 2,115 | 2,073 | 2,092 | 50,500 | 2,092 |
| 2021-02-26 | 2,160 | 2,160 | 2,102 | 2,102 | 49,900 | 2,102 |
| 2021-02-25 | 2,138 | 2,194 | 2,130 | 2,190 | 34,300 | 2,190 |
| 2021-02-24 | 2,155 | 2,155 | 2,118 | 2,137 | 34,900 | 2,137 |
| 2021-02-22 | 2,117 | 2,173 | 2,117 | 2,155 | 19,700 | 2,155 |
| 2021-02-19 | 2,121 | 2,122 | 2,095 | 2,100 | 30,900 | 2,100 |
| 2021-02-18 | 2,128 | 2,153 | 2,119 | 2,133 | 39,200 | 2,133 |
| 2021-02-17 | 2,144 | 2,175 | 2,107 | 2,117 | 48,600 | 2,117 |
| 2021-02-16 | 2,147 | 2,183 | 2,132 | 2,144 | 39,900 | 2,144 |
| 2021-02-15 | 2,120 | 2,160 | 2,116 | 2,144 | 37,000 | 2,144 |
| 2021-02-12 | 2,120 | 2,145 | 2,093 | 2,099 | 26,500 | 2,099 |
| 2021-02-10 | 2,150 | 2,151 | 2,102 | 2,105 | 22,800 | 2,105 |
| 2021-02-09 | 2,149 | 2,157 | 2,111 | 2,150 | 25,300 | 2,150 |
| 2021-02-08 | 2,148 | 2,186 | 2,117 | 2,135 | 22,400 | 2,135 |
| 2021-02-05 | 2,100 | 2,146 | 2,100 | 2,122 | 23,300 | 2,122 |
| 2021-02-04 | 2,031 | 2,114 | 2,031 | 2,109 | 41,600 | 2,109 |
| 2021-02-03 | 2,023 | 2,047 | 2,023 | 2,030 | 26,300 | 2,030 |
| 2021-02-02 | 2,031 | 2,044 | 2,010 | 2,020 | 23,000 | 2,020 |
| 2021-02-01 | 2,017 | 2,046 | 2,013 | 2,020 | 17,500 | 2,020 |
| 2021-01-29 | 2,046 | 2,059 | 2,016 | 2,016 | 20,800 | 2,016 |
| 2021-01-28 | 2,041 | 2,063 | 2,041 | 2,047 | 33,400 | 2,047 |
| 2021-01-27 | 2,040 | 2,079 | 2,031 | 2,079 | 21,100 | 2,079 |
| 2021-01-26 | 2,074 | 2,084 | 2,026 | 2,049 | 26,700 | 2,049 |
| 2021-01-25 | 2,046 | 2,056 | 2,035 | 2,040 | 25,400 | 2,040 |
| 2021-01-22 | 2,081 | 2,082 | 2,038 | 2,046 | 48,500 | 2,046 |
| 2021-01-21 | 2,117 | 2,150 | 2,102 | 2,105 | 24,700 | 2,105 |
| 2021-01-20 | 2,099 | 2,126 | 2,090 | 2,117 | 13,800 | 2,117 |
| 2021-01-19 | 2,144 | 2,144 | 2,098 | 2,099 | 13,200 | 2,099 |
| 2021-01-18 | 2,092 | 2,127 | 2,064 | 2,124 | 12,800 | 2,124 |
| 2021-01-15 | 2,121 | 2,126 | 2,092 | 2,092 | 14,200 | 2,092 |
| 2021-01-14 | 2,119 | 2,130 | 2,105 | 2,126 | 15,700 | 2,126 |
| 2021-01-13 | 2,110 | 2,129 | 2,100 | 2,119 | 16,300 | 2,119 |
| 2021-01-12 | 2,107 | 2,138 | 2,075 | 2,110 | 32,200 | 2,110 |
| 2021-01-08 | 2,042 | 2,097 | 2,021 | 2,089 | 34,100 | 2,089 |
| 2021-01-07 | 2,059 | 2,095 | 2,032 | 2,039 | 42,200 | 2,039 |
| 2021-01-06 | 2,003 | 2,056 | 2,003 | 2,038 | 20,000 | 2,038 |
| 2021-01-05 | 2,030 | 2,038 | 1,996 | 2,014 | 24,400 | 2,014 |
| 2021-01-04 | 2,058 | 2,058 | 2,001 | 2,020 | 31,400 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1994-10-13]1株→1.088株 [1993-01-29]1株→1.047株 [1988-01-27]1株→1.049株
