8551 (株)北日本銀行 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 | 1,588 | 1,597 | 1,571 | 1,592 | 8,600 | 1,592 |
| 2021-12-29 | 1,544 | 1,588 | 1,544 | 1,588 | 11,100 | 1,588 |
| 2021-12-28 | 1,531 | 1,555 | 1,529 | 1,555 | 10,600 | 1,555 |
| 2021-12-27 | 1,546 | 1,546 | 1,524 | 1,531 | 9,300 | 1,531 |
| 2021-12-24 | 1,563 | 1,566 | 1,545 | 1,545 | 8,800 | 1,545 |
| 2021-12-23 | 1,579 | 1,580 | 1,556 | 1,568 | 13,300 | 1,568 |
| 2021-12-22 | 1,561 | 1,579 | 1,548 | 1,579 | 26,300 | 1,579 |
| 2021-12-21 | 1,525 | 1,544 | 1,525 | 1,540 | 16,000 | 1,540 |
| 2021-12-20 | 1,547 | 1,547 | 1,523 | 1,523 | 18,100 | 1,523 |
| 2021-12-17 | 1,524 | 1,550 | 1,520 | 1,550 | 15,200 | 1,550 |
| 2021-12-16 | 1,496 | 1,520 | 1,492 | 1,520 | 9,300 | 1,520 |
| 2021-12-15 | 1,477 | 1,495 | 1,477 | 1,492 | 10,300 | 1,492 |
| 2021-12-14 | 1,472 | 1,478 | 1,465 | 1,474 | 8,800 | 1,474 |
| 2021-12-13 | 1,477 | 1,478 | 1,467 | 1,473 | 8,200 | 1,473 |
| 2021-12-10 | 1,498 | 1,498 | 1,470 | 1,476 | 11,300 | 1,476 |
| 2021-12-09 | 1,489 | 1,493 | 1,469 | 1,491 | 10,600 | 1,491 |
| 2021-12-08 | 1,484 | 1,492 | 1,470 | 1,489 | 19,400 | 1,489 |
| 2021-12-07 | 1,445 | 1,484 | 1,444 | 1,484 | 22,200 | 1,484 |
| 2021-12-06 | 1,453 | 1,468 | 1,441 | 1,441 | 13,200 | 1,441 |
| 2021-12-03 | 1,424 | 1,462 | 1,424 | 1,452 | 16,900 | 1,452 |
| 2021-12-02 | 1,432 | 1,448 | 1,425 | 1,426 | 25,200 | 1,426 |
| 2021-12-01 | 1,409 | 1,440 | 1,405 | 1,436 | 15,100 | 1,436 |
| 2021-11-30 | 1,432 | 1,441 | 1,409 | 1,414 | 16,900 | 1,414 |
| 2021-11-29 | 1,456 | 1,456 | 1,410 | 1,418 | 20,700 | 1,418 |
| 2021-11-26 | 1,486 | 1,486 | 1,456 | 1,456 | 14,100 | 1,456 |
| 2021-11-25 | 1,486 | 1,491 | 1,482 | 1,485 | 8,100 | 1,485 |
| 2021-11-24 | 1,504 | 1,510 | 1,483 | 1,487 | 11,400 | 1,487 |
| 2021-11-22 | 1,501 | 1,505 | 1,487 | 1,498 | 9,700 | 1,498 |
| 2021-11-19 | 1,508 | 1,508 | 1,496 | 1,501 | 16,300 | 1,501 |
| 2021-11-18 | 1,514 | 1,515 | 1,503 | 1,514 | 8,200 | 1,514 |
| 2021-11-17 | 1,516 | 1,518 | 1,507 | 1,513 | 5,100 | 1,513 |
| 2021-11-16 | 1,522 | 1,522 | 1,517 | 1,521 | 4,900 | 1,521 |
| 2021-11-15 | 1,525 | 1,525 | 1,509 | 1,515 | 6,300 | 1,515 |
| 2021-11-12 | 1,506 | 1,516 | 1,506 | 1,515 | 6,200 | 1,515 |
| 2021-11-11 | 1,506 | 1,511 | 1,504 | 1,504 | 4,300 | 1,504 |
| 2021-11-10 | 1,516 | 1,516 | 1,504 | 1,510 | 7,800 | 1,510 |
| 2021-11-09 | 1,532 | 1,533 | 1,504 | 1,507 | 14,300 | 1,507 |
| 2021-11-08 | 1,535 | 1,544 | 1,528 | 1,530 | 6,800 | 1,530 |
| 2021-11-05 | 1,551 | 1,551 | 1,535 | 1,535 | 7,600 | 1,535 |
| 2021-11-04 | 1,544 | 1,560 | 1,540 | 1,560 | 7,700 | 1,560 |
| 2021-11-02 | 1,558 | 1,558 | 1,538 | 1,548 | 17,200 | 1,548 |
| 2021-11-01 | 1,538 | 1,558 | 1,536 | 1,558 | 14,800 | 1,558 |
| 2021-10-29 | 1,528 | 1,530 | 1,511 | 1,525 | 18,100 | 1,525 |
| 2021-10-28 | 1,530 | 1,541 | 1,523 | 1,527 | 14,100 | 1,527 |
| 2021-10-27 | 1,555 | 1,555 | 1,538 | 1,538 | 8,200 | 1,538 |
| 2021-10-26 | 1,558 | 1,558 | 1,545 | 1,554 | 9,200 | 1,554 |
| 2021-10-25 | - | - | - | 1,554 | - | 1,554 |
| 2021-10-22 | 1,565 | 1,565 | 1,547 | 1,554 | 7,800 | 1,554 |
| 2021-10-21 | 1,566 | 1,575 | 1,560 | 1,560 | 4,600 | 1,560 |
| 2021-10-20 | 1,560 | 1,592 | 1,560 | 1,565 | 8,000 | 1,565 |
| 2021-10-19 | 1,568 | 1,568 | 1,556 | 1,564 | 9,000 | 1,564 |
| 2021-10-18 | 1,571 | 1,574 | 1,560 | 1,574 | 7,700 | 1,574 |
| 2021-10-15 | 1,560 | 1,571 | 1,553 | 1,571 | 7,600 | 1,571 |
| 2021-10-14 | 1,555 | 1,555 | 1,536 | 1,549 | 13,200 | 1,549 |
| 2021-10-13 | 1,576 | 1,583 | 1,552 | 1,559 | 9,800 | 1,559 |
| 2021-10-12 | 1,591 | 1,591 | 1,576 | 1,576 | 6,500 | 1,576 |
| 2021-10-11 | 1,595 | 1,595 | 1,583 | 1,591 | 4,800 | 1,591 |
| 2021-10-08 | 1,594 | 1,598 | 1,582 | 1,585 | 8,600 | 1,585 |
| 2021-10-07 | 1,595 | 1,601 | 1,580 | 1,585 | 8,300 | 1,585 |
| 2021-10-06 | 1,571 | 1,607 | 1,571 | 1,595 | 23,100 | 1,595 |
| 2021-10-05 | 1,581 | 1,600 | 1,563 | 1,563 | 28,100 | 1,563 |
| 2021-10-04 | 1,602 | 1,611 | 1,584 | 1,594 | 14,000 | 1,594 |
| 2021-10-01 | 1,599 | 1,601 | 1,584 | 1,588 | 19,700 | 1,588 |
| 2021-09-30 | 1,615 | 1,630 | 1,600 | 1,600 | 12,400 | 1,600 |
| 2021-09-29 | 1,612 | 1,613 | 1,588 | 1,604 | 30,200 | 1,604 |
| 2021-09-28 | 1,647 | 1,652 | 1,631 | 1,651 | 35,400 | 1,651 |
| 2021-09-27 | 1,659 | 1,660 | 1,635 | 1,646 | 17,400 | 1,646 |
| 2021-09-24 | 1,606 | 1,646 | 1,605 | 1,646 | 32,200 | 1,646 |
| 2021-09-22 | 1,606 | 1,611 | 1,580 | 1,581 | 19,100 | 1,581 |
| 2021-09-21 | 1,631 | 1,634 | 1,610 | 1,611 | 28,000 | 1,611 |
| 2021-09-17 | 1,622 | 1,667 | 1,611 | 1,650 | 228,500 | 1,650 |
| 2021-09-16 | 1,619 | 1,635 | 1,600 | 1,635 | 20,700 | 1,635 |
| 2021-09-15 | 1,645 | 1,645 | 1,600 | 1,619 | 30,100 | 1,619 |
| 2021-09-14 | 1,636 | 1,656 | 1,636 | 1,655 | 17,300 | 1,655 |
| 2021-09-13 | 1,621 | 1,657 | 1,618 | 1,651 | 19,200 | 1,651 |
| 2021-09-10 | 1,572 | 1,632 | 1,571 | 1,631 | 29,100 | 1,631 |
| 2021-09-09 | 1,589 | 1,597 | 1,580 | 1,588 | 17,100 | 1,588 |
| 2021-09-08 | 1,591 | 1,598 | 1,581 | 1,596 | 19,900 | 1,596 |
| 2021-09-07 | 1,578 | 1,597 | 1,576 | 1,588 | 19,900 | 1,588 |
| 2021-09-06 | 1,581 | 1,583 | 1,574 | 1,578 | 8,400 | 1,578 |
| 2021-09-03 | 1,566 | 1,586 | 1,563 | 1,580 | 12,600 | 1,580 |
| 2021-09-02 | 1,591 | 1,591 | 1,563 | 1,567 | 19,200 | 1,567 |
| 2021-09-01 | 1,595 | 1,596 | 1,577 | 1,591 | 10,800 | 1,591 |
| 2021-08-31 | 1,585 | 1,596 | 1,580 | 1,580 | 10,400 | 1,580 |
| 2021-08-30 | 1,559 | 1,578 | 1,556 | 1,578 | 12,400 | 1,578 |
| 2021-08-27 | 1,541 | 1,559 | 1,532 | 1,559 | 13,300 | 1,559 |
| 2021-08-26 | 1,536 | 1,542 | 1,529 | 1,539 | 18,000 | 1,539 |
| 2021-08-25 | 1,531 | 1,553 | 1,531 | 1,535 | 9,300 | 1,535 |
| 2021-08-24 | 1,528 | 1,539 | 1,528 | 1,539 | 28,200 | 1,539 |
| 2021-08-23 | 1,576 | 1,576 | 1,522 | 1,529 | 36,400 | 1,529 |
| 2021-08-20 | 1,570 | 1,575 | 1,564 | 1,566 | 7,000 | 1,566 |
| 2021-08-19 | 1,602 | 1,603 | 1,568 | 1,570 | 9,900 | 1,570 |
| 2021-08-18 | 1,585 | 1,612 | 1,585 | 1,606 | 10,300 | 1,606 |
| 2021-08-17 | 1,607 | 1,607 | 1,575 | 1,575 | 8,900 | 1,575 |
| 2021-08-16 | 1,598 | 1,611 | 1,587 | 1,600 | 11,600 | 1,600 |
| 2021-08-13 | 1,592 | 1,602 | 1,592 | 1,602 | 3,200 | 1,602 |
| 2021-08-12 | 1,613 | 1,614 | 1,587 | 1,592 | 9,500 | 1,592 |
| 2021-08-11 | 1,600 | 1,616 | 1,594 | 1,602 | 10,600 | 1,602 |
| 2021-08-10 | 1,586 | 1,593 | 1,580 | 1,583 | 7,400 | 1,583 |
| 2021-08-06 | 1,576 | 1,590 | 1,576 | 1,581 | 3,900 | 1,581 |
| 2021-08-05 | 1,595 | 1,595 | 1,574 | 1,576 | 4,300 | 1,576 |
| 2021-08-04 | 1,613 | 1,618 | 1,585 | 1,586 | 6,100 | 1,586 |
| 2021-08-03 | 1,615 | 1,625 | 1,600 | 1,606 | 12,000 | 1,606 |
| 2021-08-02 | 1,571 | 1,620 | 1,571 | 1,620 | 16,300 | 1,620 |
| 2021-07-30 | 1,598 | 1,598 | 1,564 | 1,566 | 16,600 | 1,566 |
| 2021-07-29 | 1,576 | 1,596 | 1,565 | 1,596 | 14,800 | 1,596 |
| 2021-07-28 | 1,561 | 1,574 | 1,561 | 1,567 | 9,500 | 1,567 |
| 2021-07-27 | 1,583 | 1,583 | 1,562 | 1,564 | 17,700 | 1,564 |
| 2021-07-26 | 1,583 | 1,584 | 1,559 | 1,559 | 23,200 | 1,559 |
| 2021-07-21 | 1,588 | 1,604 | 1,562 | 1,566 | 30,600 | 1,566 |
| 2021-07-20 | 1,589 | 1,593 | 1,575 | 1,581 | 19,800 | 1,581 |
| 2021-07-19 | 1,606 | 1,610 | 1,591 | 1,591 | 21,700 | 1,591 |
| 2021-07-16 | 1,603 | 1,620 | 1,603 | 1,604 | 11,100 | 1,604 |
| 2021-07-15 | 1,642 | 1,651 | 1,603 | 1,603 | 11,500 | 1,603 |
| 2021-07-14 | 1,641 | 1,661 | 1,641 | 1,642 | 5,300 | 1,642 |
| 2021-07-13 | 1,643 | 1,656 | 1,639 | 1,656 | 11,300 | 1,656 |
| 2021-07-12 | 1,647 | 1,662 | 1,623 | 1,628 | 29,100 | 1,628 |
| 2021-07-09 | 1,620 | 1,639 | 1,603 | 1,639 | 33,300 | 1,639 |
| 2021-07-08 | 1,663 | 1,677 | 1,621 | 1,621 | 17,100 | 1,621 |
| 2021-07-07 | 1,696 | 1,705 | 1,670 | 1,670 | 12,300 | 1,670 |
| 2021-07-06 | 1,686 | 1,706 | 1,685 | 1,706 | 7,400 | 1,706 |
| 2021-07-05 | 1,689 | 1,703 | 1,683 | 1,683 | 4,900 | 1,683 |
| 2021-07-02 | 1,694 | 1,701 | 1,680 | 1,697 | 16,500 | 1,697 |
| 2021-07-01 | 1,652 | 1,683 | 1,652 | 1,683 | 14,600 | 1,683 |
| 2021-06-30 | 1,678 | 1,687 | 1,650 | 1,650 | 11,900 | 1,650 |
| 2021-06-29 | 1,701 | 1,704 | 1,676 | 1,677 | 17,400 | 1,677 |
| 2021-06-28 | 1,703 | 1,715 | 1,700 | 1,710 | 6,200 | 1,710 |
| 2021-06-25 | 1,698 | 1,710 | 1,694 | 1,703 | 7,100 | 1,703 |
| 2021-06-24 | 1,702 | 1,705 | 1,691 | 1,694 | 5,100 | 1,694 |
| 2021-06-23 | 1,710 | 1,714 | 1,691 | 1,692 | 10,700 | 1,692 |
| 2021-06-22 | 1,732 | 1,732 | 1,710 | 1,715 | 19,500 | 1,715 |
| 2021-06-21 | 1,758 | 1,758 | 1,712 | 1,714 | 31,000 | 1,714 |
| 2021-06-18 | 1,735 | 1,764 | 1,710 | 1,764 | 23,800 | 1,764 |
| 2021-06-17 | 1,713 | 1,730 | 1,713 | 1,730 | 7,200 | 1,730 |
| 2021-06-16 | 1,721 | 1,735 | 1,708 | 1,708 | 10,100 | 1,708 |
| 2021-06-15 | 1,735 | 1,735 | 1,714 | 1,721 | 8,000 | 1,721 |
| 2021-06-14 | 1,728 | 1,728 | 1,716 | 1,722 | 10,100 | 1,722 |
| 2021-06-11 | 1,737 | 1,737 | 1,710 | 1,713 | 20,700 | 1,713 |
| 2021-06-10 | 1,726 | 1,737 | 1,714 | 1,729 | 14,200 | 1,729 |
| 2021-06-09 | 1,746 | 1,746 | 1,730 | 1,734 | 5,200 | 1,734 |
| 2021-06-08 | 1,726 | 1,756 | 1,724 | 1,736 | 9,300 | 1,736 |
| 2021-06-07 | 1,753 | 1,785 | 1,722 | 1,726 | 9,800 | 1,726 |
| 2021-06-04 | 1,738 | 1,760 | 1,737 | 1,752 | 5,300 | 1,752 |
| 2021-06-03 | 1,726 | 1,754 | 1,726 | 1,753 | 13,200 | 1,753 |
| 2021-06-02 | 1,716 | 1,745 | 1,705 | 1,729 | 18,300 | 1,729 |
| 2021-06-01 | 1,743 | 1,747 | 1,717 | 1,727 | 13,800 | 1,727 |
| 2021-05-31 | 1,755 | 1,755 | 1,712 | 1,722 | 16,500 | 1,722 |
| 2021-05-28 | 1,721 | 1,755 | 1,721 | 1,755 | 19,000 | 1,755 |
| 2021-05-27 | 1,760 | 1,760 | 1,719 | 1,719 | 18,600 | 1,719 |
| 2021-05-26 | 1,785 | 1,785 | 1,758 | 1,759 | 13,400 | 1,759 |
| 2021-05-25 | 1,814 | 1,820 | 1,781 | 1,781 | 12,400 | 1,781 |
| 2021-05-24 | 1,792 | 1,817 | 1,792 | 1,816 | 10,200 | 1,816 |
| 2021-05-21 | 1,807 | 1,816 | 1,797 | 1,800 | 9,100 | 1,800 |
| 2021-05-20 | 1,825 | 1,836 | 1,805 | 1,805 | 7,700 | 1,805 |
| 2021-05-19 | 1,826 | 1,850 | 1,823 | 1,823 | 8,500 | 1,823 |
| 2021-05-18 | 1,861 | 1,864 | 1,816 | 1,837 | 13,300 | 1,837 |
| 2021-05-17 | 1,842 | 1,865 | 1,836 | 1,849 | 15,400 | 1,849 |
| 2021-05-14 | 1,791 | 1,838 | 1,791 | 1,802 | 9,000 | 1,802 |
| 2021-05-13 | 1,814 | 1,819 | 1,763 | 1,763 | 19,100 | 1,763 |
| 2021-05-12 | 1,811 | 1,834 | 1,797 | 1,819 | 18,700 | 1,819 |
| 2021-05-11 | 1,840 | 1,852 | 1,811 | 1,814 | 17,400 | 1,814 |
| 2021-05-10 | 1,835 | 1,860 | 1,829 | 1,842 | 20,800 | 1,842 |
| 2021-05-07 | 1,799 | 1,845 | 1,799 | 1,841 | 29,700 | 1,841 |
| 2021-05-06 | 1,806 | 1,825 | 1,800 | 1,802 | 16,300 | 1,802 |
| 2021-04-30 | 1,795 | 1,809 | 1,784 | 1,784 | 18,900 | 1,784 |
| 2021-04-28 | 1,812 | 1,815 | 1,792 | 1,794 | 14,200 | 1,794 |
| 2021-04-27 | 1,812 | 1,826 | 1,796 | 1,798 | 19,000 | 1,798 |
| 2021-04-26 | 1,836 | 1,853 | 1,812 | 1,812 | 8,600 | 1,812 |
| 2021-04-23 | 1,841 | 1,852 | 1,821 | 1,836 | 10,800 | 1,836 |
| 2021-04-22 | 1,826 | 1,850 | 1,819 | 1,848 | 13,200 | 1,848 |
| 2021-04-21 | 1,835 | 1,843 | 1,808 | 1,808 | 20,700 | 1,808 |
| 2021-04-20 | 1,878 | 1,878 | 1,835 | 1,835 | 20,000 | 1,835 |
| 2021-04-19 | 1,878 | 1,896 | 1,875 | 1,882 | 6,300 | 1,882 |
| 2021-04-16 | 1,881 | 1,889 | 1,862 | 1,874 | 7,600 | 1,874 |
| 2021-04-15 | 1,871 | 1,893 | 1,852 | 1,869 | 10,600 | 1,869 |
| 2021-04-14 | 1,873 | 1,873 | 1,850 | 1,871 | 9,600 | 1,871 |
| 2021-04-13 | 1,887 | 1,907 | 1,877 | 1,877 | 8,500 | 1,877 |
| 2021-04-12 | 1,864 | 1,909 | 1,864 | 1,899 | 16,100 | 1,899 |
| 2021-04-09 | 1,888 | 1,905 | 1,861 | 1,861 | 15,800 | 1,861 |
| 2021-04-08 | 1,945 | 1,945 | 1,875 | 1,879 | 21,200 | 1,879 |
| 2021-04-07 | 1,958 | 2,002 | 1,942 | 1,946 | 13,100 | 1,946 |
| 2021-04-06 | 2,045 | 2,045 | 1,966 | 1,973 | 19,200 | 1,973 |
| 2021-04-05 | 2,015 | 2,087 | 2,015 | 2,065 | 17,500 | 2,065 |
| 2021-04-02 | 2,022 | 2,035 | 1,993 | 2,015 | 15,900 | 2,015 |
| 2021-04-01 | 2,024 | 2,048 | 2,007 | 2,015 | 20,300 | 2,015 |
| 2021-03-31 | 2,080 | 2,080 | 2,004 | 2,004 | 15,000 | 2,004 |
| 2021-03-30 | 2,091 | 2,111 | 2,058 | 2,095 | 21,700 | 2,095 |
| 2021-03-29 | 2,179 | 2,182 | 2,095 | 2,134 | 38,900 | 2,134 |
| 2021-03-26 | 2,156 | 2,193 | 2,144 | 2,172 | 21,600 | 2,172 |
| 2021-03-25 | 2,067 | 2,164 | 2,067 | 2,156 | 19,100 | 2,156 |
| 2021-03-24 | 2,121 | 2,130 | 2,050 | 2,067 | 32,300 | 2,067 |
| 2021-03-23 | 2,208 | 2,209 | 2,130 | 2,150 | 27,900 | 2,150 |
| 2021-03-22 | 2,221 | 2,230 | 2,163 | 2,208 | 30,900 | 2,208 |
| 2021-03-19 | 2,150 | 2,275 | 2,137 | 2,220 | 68,900 | 2,220 |
| 2021-03-18 | 2,127 | 2,147 | 2,098 | 2,147 | 33,900 | 2,147 |
| 2021-03-17 | 2,103 | 2,127 | 2,086 | 2,127 | 18,800 | 2,127 |
| 2021-03-16 | 2,085 | 2,093 | 2,055 | 2,093 | 12,400 | 2,093 |
| 2021-03-15 | 2,080 | 2,100 | 2,050 | 2,083 | 15,000 | 2,083 |
| 2021-03-12 | 2,026 | 2,060 | 2,017 | 2,059 | 33,700 | 2,059 |
| 2021-03-11 | 2,032 | 2,136 | 2,032 | 2,126 | 23,500 | 2,126 |
| 2021-03-10 | 2,009 | 2,037 | 1,984 | 2,032 | 14,000 | 2,032 |
| 2021-03-09 | 1,970 | 2,009 | 1,969 | 2,009 | 18,200 | 2,009 |
| 2021-03-08 | 1,960 | 1,977 | 1,938 | 1,967 | 12,200 | 1,967 |
| 2021-03-05 | 1,948 | 1,951 | 1,921 | 1,951 | 16,400 | 1,951 |
| 2021-03-04 | 1,936 | 1,970 | 1,927 | 1,964 | 15,200 | 1,964 |
| 2021-03-03 | 1,920 | 1,936 | 1,907 | 1,936 | 10,900 | 1,936 |
| 2021-03-02 | 1,919 | 1,935 | 1,895 | 1,931 | 22,500 | 1,931 |
| 2021-03-01 | 1,900 | 1,934 | 1,895 | 1,928 | 14,400 | 1,928 |
| 2021-02-26 | 1,925 | 1,961 | 1,898 | 1,898 | 22,400 | 1,898 |
| 2021-02-25 | 1,930 | 1,959 | 1,925 | 1,944 | 9,000 | 1,944 |
| 2021-02-24 | 1,943 | 1,943 | 1,915 | 1,930 | 15,400 | 1,930 |
| 2021-02-22 | 1,932 | 1,960 | 1,923 | 1,932 | 14,800 | 1,932 |
| 2021-02-19 | 1,955 | 1,955 | 1,911 | 1,931 | 10,000 | 1,931 |
| 2021-02-18 | 1,950 | 1,950 | 1,909 | 1,933 | 20,500 | 1,933 |
| 2021-02-17 | 1,950 | 1,990 | 1,950 | 1,954 | 11,400 | 1,954 |
| 2021-02-16 | 1,951 | 2,030 | 1,923 | 1,950 | 22,100 | 1,950 |
| 2021-02-15 | 1,902 | 1,963 | 1,902 | 1,961 | 15,100 | 1,961 |
| 2021-02-12 | 1,915 | 1,927 | 1,892 | 1,899 | 14,500 | 1,899 |
| 2021-02-10 | 1,891 | 1,918 | 1,880 | 1,880 | 20,000 | 1,880 |
| 2021-02-09 | 1,913 | 1,924 | 1,889 | 1,910 | 14,100 | 1,910 |
| 2021-02-08 | 1,927 | 1,945 | 1,913 | 1,913 | 17,300 | 1,913 |
| 2021-02-05 | 1,886 | 1,927 | 1,882 | 1,927 | 11,300 | 1,927 |
| 2021-02-04 | 1,875 | 1,903 | 1,866 | 1,884 | 16,000 | 1,884 |
| 2021-02-03 | 1,865 | 1,885 | 1,853 | 1,865 | 15,800 | 1,865 |
| 2021-02-02 | 1,860 | 1,874 | 1,850 | 1,867 | 20,400 | 1,867 |
| 2021-02-01 | 1,865 | 1,902 | 1,853 | 1,862 | 11,600 | 1,862 |
| 2021-01-29 | 1,896 | 1,901 | 1,854 | 1,854 | 15,000 | 1,854 |
| 2021-01-28 | 1,897 | 1,909 | 1,876 | 1,897 | 24,500 | 1,897 |
| 2021-01-27 | 1,913 | 1,913 | 1,888 | 1,898 | 9,100 | 1,898 |
| 2021-01-26 | 1,891 | 1,893 | 1,873 | 1,890 | 10,200 | 1,890 |
| 2021-01-25 | 1,893 | 1,898 | 1,871 | 1,891 | 15,300 | 1,891 |
| 2021-01-22 | 1,902 | 1,916 | 1,893 | 1,893 | 23,200 | 1,893 |
| 2021-01-21 | 1,930 | 1,952 | 1,919 | 1,929 | 21,200 | 1,929 |
| 2021-01-20 | 1,951 | 1,951 | 1,905 | 1,930 | 19,300 | 1,930 |
| 2021-01-19 | 1,960 | 1,960 | 1,931 | 1,951 | 17,300 | 1,951 |
| 2021-01-18 | 1,940 | 1,974 | 1,925 | 1,971 | 13,600 | 1,971 |
| 2021-01-15 | 1,980 | 1,999 | 1,937 | 1,940 | 24,100 | 1,940 |
| 2021-01-14 | 1,985 | 1,992 | 1,967 | 1,977 | 20,200 | 1,977 |
| 2021-01-13 | 2,018 | 2,026 | 1,970 | 1,985 | 17,000 | 1,985 |
| 2021-01-12 | 2,040 | 2,042 | 1,985 | 2,018 | 18,700 | 2,018 |
| 2021-01-08 | 2,015 | 2,049 | 1,995 | 2,030 | 14,700 | 2,030 |
| 2021-01-07 | 2,011 | 2,050 | 1,999 | 2,015 | 20,600 | 2,015 |
| 2021-01-06 | 1,955 | 2,011 | 1,952 | 1,978 | 8,000 | 1,978 |
| 2021-01-05 | 1,962 | 2,010 | 1,957 | 1,974 | 15,900 | 1,974 |
| 2021-01-04 | 2,040 | 2,040 | 1,955 | 2,009 | 15,700 | 2,009 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-07-26]1株→1.138株 [1984-01-27]1株→1.34株
