4661 (株)オリエンタルランド 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 | 19,480 | 19,670 | 19,270 | 19,395 | 509,700 | 3,879 |
| 2021-12-29 | 19,920 | 20,030 | 19,550 | 19,655 | 585,100 | 3,931 |
| 2021-12-28 | 19,650 | 19,895 | 19,610 | 19,850 | 541,600 | 3,970 |
| 2021-12-27 | 19,470 | 19,675 | 19,445 | 19,575 | 342,600 | 3,915 |
| 2021-12-24 | 19,680 | 19,755 | 19,395 | 19,480 | 313,900 | 3,896 |
| 2021-12-23 | 19,625 | 19,680 | 19,440 | 19,660 | 434,300 | 3,932 |
| 2021-12-22 | 19,730 | 19,815 | 19,340 | 19,440 | 567,000 | 3,888 |
| 2021-12-21 | 19,600 | 19,765 | 19,485 | 19,650 | 604,500 | 3,930 |
| 2021-12-20 | 19,400 | 19,775 | 19,250 | 19,260 | 765,600 | 3,852 |
| 2021-12-17 | 20,130 | 20,260 | 19,530 | 19,555 | 1,692,900 | 3,911 |
| 2021-12-16 | 19,490 | 20,460 | 19,445 | 20,455 | 2,570,600 | 4,091 |
| 2021-12-15 | 18,575 | 19,145 | 18,540 | 19,090 | 771,000 | 3,818 |
| 2021-12-14 | 18,630 | 18,900 | 18,530 | 18,645 | 608,300 | 3,729 |
| 2021-12-13 | 19,100 | 19,240 | 18,880 | 18,890 | 555,200 | 3,778 |
| 2021-12-10 | 18,855 | 19,010 | 18,725 | 18,825 | 661,700 | 3,765 |
| 2021-12-09 | 18,795 | 18,975 | 18,690 | 18,860 | 710,200 | 3,772 |
| 2021-12-08 | 18,600 | 18,810 | 18,330 | 18,685 | 1,150,100 | 3,737 |
| 2021-12-07 | 18,000 | 18,285 | 17,620 | 18,195 | 937,800 | 3,639 |
| 2021-12-06 | 18,025 | 18,160 | 17,630 | 17,670 | 646,600 | 3,534 |
| 2021-12-03 | 17,650 | 17,980 | 17,540 | 17,965 | 904,700 | 3,593 |
| 2021-12-02 | 17,475 | 17,620 | 17,260 | 17,390 | 1,005,600 | 3,478 |
| 2021-12-01 | 17,800 | 17,805 | 17,280 | 17,340 | 1,159,800 | 3,468 |
| 2021-11-30 | 18,135 | 18,280 | 17,840 | 17,840 | 2,210,800 | 3,568 |
| 2021-11-29 | 18,200 | 18,390 | 17,850 | 17,900 | 1,408,500 | 3,580 |
| 2021-11-26 | 19,100 | 19,180 | 18,770 | 18,795 | 689,300 | 3,759 |
| 2021-11-25 | 19,350 | 19,380 | 19,015 | 19,260 | 710,100 | 3,852 |
| 2021-11-24 | 19,285 | 19,510 | 19,110 | 19,185 | 659,800 | 3,837 |
| 2021-11-22 | 19,230 | 19,475 | 19,140 | 19,470 | 585,700 | 3,894 |
| 2021-11-19 | 19,800 | 19,800 | 19,135 | 19,230 | 1,007,400 | 3,846 |
| 2021-11-18 | 19,665 | 19,920 | 19,550 | 19,850 | 654,100 | 3,970 |
| 2021-11-17 | 19,950 | 20,095 | 19,585 | 19,650 | 806,500 | 3,930 |
| 2021-11-16 | 19,580 | 19,840 | 19,555 | 19,770 | 754,600 | 3,954 |
| 2021-11-15 | 19,290 | 19,530 | 19,290 | 19,495 | 588,100 | 3,899 |
| 2021-11-12 | 19,345 | 19,630 | 19,105 | 19,160 | 955,200 | 3,832 |
| 2021-11-11 | 18,925 | 19,260 | 18,910 | 19,255 | 747,000 | 3,851 |
| 2021-11-10 | 18,900 | 19,120 | 18,775 | 18,905 | 682,700 | 3,781 |
| 2021-11-09 | 18,700 | 18,980 | 18,635 | 18,845 | 776,100 | 3,769 |
| 2021-11-08 | 18,500 | 18,735 | 18,430 | 18,690 | 970,600 | 3,738 |
| 2021-11-05 | 18,165 | 18,290 | 18,050 | 18,290 | 414,900 | 3,658 |
| 2021-11-04 | 18,005 | 18,165 | 17,865 | 18,165 | 500,400 | 3,633 |
| 2021-11-02 | 18,180 | 18,320 | 17,910 | 17,965 | 554,900 | 3,593 |
| 2021-11-01 | 18,100 | 18,110 | 17,890 | 18,080 | 600,800 | 3,616 |
| 2021-10-29 | 17,820 | 18,010 | 17,475 | 17,940 | 970,100 | 3,588 |
| 2021-10-28 | 18,290 | 18,465 | 17,940 | 17,940 | 2,858,500 | 3,588 |
| 2021-10-27 | 18,085 | 18,285 | 18,020 | 18,165 | 906,800 | 3,633 |
| 2021-10-26 | 18,020 | 18,145 | 17,950 | 18,010 | 872,100 | 3,602 |
| 2021-10-25 | 17,965 | 18,030 | 17,855 | 17,920 | 433,700 | 3,584 |
| 2021-10-22 | 17,980 | 18,095 | 17,950 | 18,000 | 539,400 | 3,600 |
| 2021-10-21 | 18,070 | 18,075 | 17,905 | 17,995 | 521,900 | 3,599 |
| 2021-10-20 | 17,930 | 18,095 | 17,790 | 17,955 | 544,500 | 3,591 |
| 2021-10-19 | 17,825 | 17,940 | 17,770 | 17,850 | 369,800 | 3,570 |
| 2021-10-18 | 18,065 | 18,100 | 17,820 | 17,825 | 470,200 | 3,565 |
| 2021-10-15 | 17,775 | 18,005 | 17,725 | 17,985 | 581,500 | 3,597 |
| 2021-10-14 | 17,555 | 17,810 | 17,360 | 17,750 | 519,500 | 3,550 |
| 2021-10-13 | 17,875 | 18,015 | 17,700 | 17,710 | 503,100 | 3,542 |
| 2021-10-12 | 18,000 | 18,035 | 17,740 | 17,790 | 702,300 | 3,558 |
| 2021-10-11 | 17,605 | 18,015 | 17,565 | 17,990 | 733,200 | 3,598 |
| 2021-10-08 | 17,645 | 17,890 | 17,465 | 17,555 | 775,000 | 3,511 |
| 2021-10-07 | 17,670 | 17,745 | 17,280 | 17,360 | 752,600 | 3,472 |
| 2021-10-06 | 18,495 | 18,495 | 17,685 | 17,745 | 1,011,100 | 3,549 |
| 2021-10-05 | 18,550 | 18,675 | 18,090 | 18,310 | 1,023,200 | 3,662 |
| 2021-10-04 | 18,250 | 18,745 | 18,245 | 18,690 | 1,547,700 | 3,738 |
| 2021-10-01 | 18,030 | 18,050 | 17,585 | 17,945 | 896,000 | 3,589 |
| 2021-09-30 | 17,975 | 18,275 | 17,905 | 18,130 | 995,200 | 3,626 |
| 2021-09-29 | 17,450 | 18,035 | 17,410 | 18,035 | 1,090,800 | 3,607 |
| 2021-09-28 | 17,920 | 17,930 | 17,540 | 17,585 | 912,400 | 3,517 |
| 2021-09-27 | 17,690 | 18,065 | 17,635 | 17,800 | 1,059,900 | 3,560 |
| 2021-09-24 | 17,290 | 17,495 | 17,240 | 17,490 | 803,000 | 3,498 |
| 2021-09-22 | 17,170 | 17,245 | 17,060 | 17,110 | 417,700 | 3,422 |
| 2021-09-21 | 16,890 | 17,300 | 16,870 | 17,255 | 632,000 | 3,451 |
| 2021-09-17 | 17,045 | 17,185 | 16,960 | 17,135 | 844,300 | 3,427 |
| 2021-09-16 | 17,105 | 17,215 | 16,860 | 16,950 | 691,400 | 3,390 |
| 2021-09-15 | 17,020 | 17,090 | 16,960 | 17,040 | 644,000 | 3,408 |
| 2021-09-14 | 16,595 | 17,100 | 16,570 | 17,095 | 1,208,100 | 3,419 |
| 2021-09-13 | 16,440 | 16,560 | 16,410 | 16,540 | 369,900 | 3,308 |
| 2021-09-10 | 16,455 | 16,575 | 16,430 | 16,515 | 659,700 | 3,303 |
| 2021-09-09 | 16,410 | 16,610 | 16,400 | 16,455 | 482,600 | 3,291 |
| 2021-09-08 | 16,525 | 16,610 | 16,415 | 16,510 | 622,300 | 3,302 |
| 2021-09-07 | 16,250 | 16,630 | 16,035 | 16,540 | 1,464,000 | 3,308 |
| 2021-09-06 | 16,800 | 16,860 | 16,705 | 16,755 | 629,000 | 3,351 |
| 2021-09-03 | 16,320 | 16,685 | 16,285 | 16,675 | 742,600 | 3,335 |
| 2021-09-02 | 16,525 | 16,560 | 16,220 | 16,395 | 657,600 | 3,279 |
| 2021-09-01 | 16,665 | 16,710 | 16,480 | 16,560 | 622,800 | 3,312 |
| 2021-08-31 | 16,625 | 16,740 | 16,355 | 16,660 | 772,000 | 3,332 |
| 2021-08-30 | 16,630 | 16,765 | 16,590 | 16,720 | 735,700 | 3,344 |
| 2021-08-27 | 16,390 | 16,535 | 16,185 | 16,510 | 735,900 | 3,302 |
| 2021-08-26 | 16,500 | 16,565 | 16,410 | 16,460 | 508,000 | 3,292 |
| 2021-08-25 | 16,265 | 16,515 | 16,215 | 16,405 | 715,600 | 3,281 |
| 2021-08-24 | 16,150 | 16,300 | 16,150 | 16,245 | 767,000 | 3,249 |
| 2021-08-23 | 15,810 | 15,950 | 15,775 | 15,925 | 499,400 | 3,185 |
| 2021-08-20 | 15,510 | 15,750 | 15,505 | 15,645 | 425,100 | 3,129 |
| 2021-08-19 | 15,400 | 15,620 | 15,385 | 15,465 | 319,900 | 3,093 |
| 2021-08-18 | 15,655 | 15,720 | 15,470 | 15,540 | 334,600 | 3,108 |
| 2021-08-17 | 15,730 | 15,960 | 15,625 | 15,625 | 568,500 | 3,125 |
| 2021-08-16 | 15,630 | 15,700 | 15,440 | 15,625 | 430,400 | 3,125 |
| 2021-08-13 | 15,510 | 15,785 | 15,510 | 15,745 | 511,200 | 3,149 |
| 2021-08-12 | 15,680 | 15,720 | 15,505 | 15,525 | 455,100 | 3,105 |
| 2021-08-11 | 15,500 | 15,620 | 15,430 | 15,535 | 612,200 | 3,107 |
| 2021-08-10 | 14,980 | 15,385 | 14,930 | 15,335 | 617,700 | 3,067 |
| 2021-08-06 | 14,970 | 15,120 | 14,950 | 14,980 | 474,500 | 2,996 |
| 2021-08-05 | 14,950 | 15,045 | 14,910 | 14,950 | 456,200 | 2,990 |
| 2021-08-04 | 15,200 | 15,215 | 14,995 | 15,000 | 445,000 | 3,000 |
| 2021-08-03 | 15,000 | 15,170 | 14,990 | 15,140 | 407,100 | 3,028 |
| 2021-08-02 | 15,095 | 15,095 | 14,940 | 15,045 | 507,200 | 3,009 |
| 2021-07-30 | 15,200 | 15,385 | 14,855 | 14,950 | 876,900 | 2,990 |
| 2021-07-29 | 15,460 | 15,530 | 15,205 | 15,205 | 512,100 | 3,041 |
| 2021-07-28 | 15,650 | 15,715 | 15,400 | 15,400 | 423,900 | 3,080 |
| 2021-07-27 | 15,645 | 15,845 | 15,580 | 15,790 | 511,400 | 3,158 |
| 2021-07-26 | 15,590 | 15,650 | 15,380 | 15,420 | 436,300 | 3,084 |
| 2021-07-21 | 15,375 | 15,530 | 15,310 | 15,335 | 428,700 | 3,067 |
| 2021-07-20 | 15,070 | 15,300 | 15,050 | 15,200 | 498,300 | 3,040 |
| 2021-07-19 | 15,465 | 15,465 | 15,235 | 15,305 | 553,100 | 3,061 |
| 2021-07-16 | 15,570 | 15,730 | 15,530 | 15,550 | 448,800 | 3,110 |
| 2021-07-15 | 15,940 | 15,970 | 15,680 | 15,695 | 497,500 | 3,139 |
| 2021-07-14 | 15,980 | 16,035 | 15,900 | 15,965 | 516,500 | 3,193 |
| 2021-07-13 | 16,150 | 16,270 | 16,090 | 16,180 | 440,900 | 3,236 |
| 2021-07-12 | 16,060 | 16,115 | 15,905 | 16,090 | 611,300 | 3,218 |
| 2021-07-09 | 15,600 | 15,855 | 15,500 | 15,825 | 968,500 | 3,165 |
| 2021-07-08 | 15,945 | 16,000 | 15,765 | 15,820 | 835,300 | 3,164 |
| 2021-07-07 | 16,215 | 16,390 | 16,090 | 16,185 | 512,400 | 3,237 |
| 2021-07-06 | 16,300 | 16,420 | 16,120 | 16,400 | 401,900 | 3,280 |
| 2021-07-05 | 15,965 | 16,185 | 15,925 | 16,180 | 418,500 | 3,236 |
| 2021-07-02 | 15,900 | 16,055 | 15,865 | 16,015 | 416,300 | 3,203 |
| 2021-07-01 | 15,870 | 15,930 | 15,810 | 15,840 | 263,500 | 3,168 |
| 2021-06-30 | 15,945 | 16,005 | 15,785 | 15,830 | 511,800 | 3,166 |
| 2021-06-29 | 15,850 | 16,010 | 15,800 | 15,945 | 474,400 | 3,189 |
| 2021-06-28 | 16,180 | 16,195 | 15,970 | 16,015 | 488,900 | 3,203 |
| 2021-06-25 | 16,130 | 16,220 | 15,985 | 16,085 | 508,400 | 3,217 |
| 2021-06-24 | 16,260 | 16,300 | 16,020 | 16,020 | 611,000 | 3,204 |
| 2021-06-23 | 16,495 | 16,545 | 16,405 | 16,420 | 371,500 | 3,284 |
| 2021-06-22 | 16,260 | 16,500 | 16,220 | 16,480 | 717,500 | 3,296 |
| 2021-06-21 | 15,800 | 15,995 | 15,720 | 15,990 | 629,600 | 3,198 |
| 2021-06-18 | 16,400 | 16,420 | 16,085 | 16,090 | 995,800 | 3,218 |
| 2021-06-17 | 16,295 | 16,385 | 16,180 | 16,335 | 489,700 | 3,267 |
| 2021-06-16 | 16,250 | 16,425 | 16,215 | 16,250 | 431,700 | 3,250 |
| 2021-06-15 | 16,210 | 16,350 | 16,165 | 16,340 | 483,200 | 3,268 |
| 2021-06-14 | 16,380 | 16,635 | 16,275 | 16,315 | 646,100 | 3,263 |
| 2021-06-11 | 16,175 | 16,380 | 15,970 | 16,315 | 841,300 | 3,263 |
| 2021-06-10 | 16,500 | 16,570 | 16,170 | 16,225 | 869,000 | 3,245 |
| 2021-06-09 | 16,700 | 16,755 | 16,535 | 16,590 | 713,600 | 3,318 |
| 2021-06-08 | 16,925 | 16,995 | 16,670 | 16,720 | 553,700 | 3,344 |
| 2021-06-07 | 17,095 | 17,135 | 16,860 | 16,945 | 679,600 | 3,389 |
| 2021-06-04 | 16,820 | 17,085 | 16,765 | 17,030 | 769,000 | 3,406 |
| 2021-06-03 | 16,795 | 17,050 | 16,780 | 16,905 | 1,206,600 | 3,381 |
| 2021-06-02 | 16,250 | 16,695 | 16,220 | 16,680 | 1,074,800 | 3,336 |
| 2021-06-01 | 16,300 | 16,430 | 16,140 | 16,210 | 601,100 | 3,242 |
| 2021-05-31 | 16,400 | 16,680 | 16,270 | 16,310 | 1,114,700 | 3,262 |
| 2021-05-28 | 16,000 | 16,395 | 15,995 | 16,320 | 1,255,900 | 3,264 |
| 2021-05-27 | 15,740 | 15,920 | 15,675 | 15,750 | 1,639,500 | 3,150 |
| 2021-05-26 | 15,305 | 15,945 | 15,260 | 15,815 | 1,103,500 | 3,163 |
| 2021-05-25 | 15,290 | 15,490 | 15,180 | 15,380 | 696,600 | 3,076 |
| 2021-05-24 | 15,065 | 15,315 | 15,025 | 15,230 | 552,500 | 3,046 |
| 2021-05-21 | 15,095 | 15,095 | 14,965 | 15,050 | 599,200 | 3,010 |
| 2021-05-20 | 15,270 | 15,335 | 15,100 | 15,130 | 631,400 | 3,026 |
| 2021-05-19 | 15,180 | 15,275 | 15,035 | 15,275 | 515,800 | 3,055 |
| 2021-05-18 | 15,200 | 15,485 | 15,060 | 15,405 | 725,500 | 3,081 |
| 2021-05-17 | 15,395 | 15,490 | 15,240 | 15,280 | 485,900 | 3,056 |
| 2021-05-14 | 14,950 | 15,325 | 14,910 | 15,270 | 752,800 | 3,054 |
| 2021-05-13 | 14,840 | 14,950 | 14,600 | 14,650 | 736,000 | 2,930 |
| 2021-05-12 | 15,005 | 15,090 | 14,850 | 14,910 | 817,900 | 2,982 |
| 2021-05-11 | 15,210 | 15,225 | 15,025 | 15,070 | 642,400 | 3,014 |
| 2021-05-10 | 15,240 | 15,385 | 15,210 | 15,265 | 488,900 | 3,053 |
| 2021-05-07 | 15,475 | 15,570 | 15,190 | 15,205 | 679,700 | 3,041 |
| 2021-05-06 | 15,595 | 15,725 | 15,325 | 15,485 | 954,600 | 3,097 |
| 2021-04-30 | 15,605 | 15,635 | 15,360 | 15,475 | 820,300 | 3,095 |
| 2021-04-28 | 15,680 | 15,690 | 15,465 | 15,490 | 597,600 | 3,098 |
| 2021-04-27 | 15,705 | 15,725 | 15,520 | 15,610 | 659,400 | 3,122 |
| 2021-04-26 | 15,430 | 15,850 | 15,315 | 15,700 | 1,002,600 | 3,140 |
| 2021-04-23 | 15,110 | 15,415 | 15,070 | 15,305 | 512,900 | 3,061 |
| 2021-04-22 | 15,130 | 15,380 | 14,935 | 15,260 | 796,500 | 3,052 |
| 2021-04-21 | 15,240 | 15,385 | 15,005 | 15,050 | 732,900 | 3,010 |
| 2021-04-20 | 15,360 | 15,625 | 15,255 | 15,430 | 901,800 | 3,086 |
| 2021-04-19 | 15,645 | 15,675 | 15,290 | 15,340 | 762,500 | 3,068 |
| 2021-04-16 | 15,730 | 15,730 | 15,320 | 15,605 | 1,238,300 | 3,121 |
| 2021-04-15 | 15,855 | 16,080 | 15,805 | 15,810 | 574,000 | 3,162 |
| 2021-04-14 | 15,885 | 16,015 | 15,655 | 15,900 | 894,500 | 3,180 |
| 2021-04-13 | 16,095 | 16,160 | 15,950 | 16,000 | 671,300 | 3,200 |
| 2021-04-12 | 16,305 | 16,345 | 16,115 | 16,200 | 434,900 | 3,240 |
| 2021-04-09 | 16,340 | 16,535 | 16,240 | 16,280 | 514,600 | 3,256 |
| 2021-04-08 | 16,500 | 16,505 | 16,315 | 16,325 | 489,200 | 3,265 |
| 2021-04-07 | 16,675 | 16,930 | 16,575 | 16,595 | 557,800 | 3,319 |
| 2021-04-06 | 16,910 | 16,930 | 16,465 | 16,560 | 527,500 | 3,312 |
| 2021-04-05 | 16,940 | 16,980 | 16,815 | 16,875 | 252,000 | 3,375 |
| 2021-04-02 | 16,720 | 16,950 | 16,680 | 16,875 | 510,000 | 3,375 |
| 2021-04-01 | 16,620 | 16,755 | 16,510 | 16,520 | 518,300 | 3,304 |
| 2021-03-31 | 16,855 | 16,970 | 16,625 | 16,625 | 705,600 | 3,325 |
| 2021-03-30 | 17,285 | 17,290 | 16,840 | 16,960 | 930,100 | 3,392 |
| 2021-03-29 | 17,000 | 17,425 | 16,905 | 17,360 | 1,530,300 | 3,472 |
| 2021-03-26 | 16,620 | 16,910 | 16,505 | 16,875 | 724,900 | 3,375 |
| 2021-03-25 | 16,500 | 16,610 | 16,410 | 16,500 | 479,500 | 3,300 |
| 2021-03-24 | 16,960 | 16,975 | 16,315 | 16,410 | 1,064,600 | 3,282 |
| 2021-03-23 | 17,015 | 17,295 | 16,975 | 16,975 | 611,400 | 3,395 |
| 2021-03-22 | 17,030 | 17,100 | 16,725 | 16,965 | 1,202,200 | 3,393 |
| 2021-03-19 | 17,145 | 17,455 | 16,915 | 17,335 | 1,318,400 | 3,467 |
| 2021-03-18 | 17,220 | 17,275 | 17,075 | 17,245 | 680,100 | 3,449 |
| 2021-03-17 | 17,290 | 17,290 | 17,120 | 17,195 | 560,800 | 3,439 |
| 2021-03-16 | 16,915 | 17,355 | 16,835 | 17,355 | 716,600 | 3,471 |
| 2021-03-15 | 16,900 | 16,905 | 16,625 | 16,885 | 721,700 | 3,377 |
| 2021-03-12 | 16,880 | 16,910 | 16,540 | 16,875 | 769,700 | 3,375 |
| 2021-03-11 | 17,210 | 17,210 | 16,830 | 16,910 | 691,000 | 3,382 |
| 2021-03-10 | 17,215 | 17,395 | 17,165 | 17,235 | 465,000 | 3,447 |
| 2021-03-09 | 17,335 | 17,435 | 17,075 | 17,265 | 646,000 | 3,453 |
| 2021-03-08 | 17,725 | 17,820 | 17,060 | 17,135 | 763,300 | 3,427 |
| 2021-03-05 | 17,750 | 17,750 | 17,280 | 17,635 | 667,800 | 3,527 |
| 2021-03-04 | 17,650 | 17,825 | 17,410 | 17,680 | 617,300 | 3,536 |
| 2021-03-03 | 17,965 | 17,965 | 17,670 | 17,755 | 664,800 | 3,551 |
| 2021-03-02 | 18,180 | 18,245 | 17,915 | 17,995 | 562,600 | 3,599 |
| 2021-03-01 | 17,980 | 18,085 | 17,855 | 18,040 | 434,100 | 3,608 |
| 2021-02-26 | 18,130 | 18,200 | 17,795 | 17,840 | 739,900 | 3,568 |
| 2021-02-25 | 18,495 | 18,495 | 18,205 | 18,285 | 546,300 | 3,657 |
| 2021-02-24 | 18,025 | 18,425 | 17,915 | 18,280 | 737,800 | 3,656 |
| 2021-02-22 | 18,100 | 18,170 | 17,960 | 18,040 | 437,300 | 3,608 |
| 2021-02-19 | 18,370 | 18,395 | 17,855 | 17,900 | 608,400 | 3,580 |
| 2021-02-18 | 18,200 | 18,640 | 18,160 | 18,355 | 817,500 | 3,671 |
| 2021-02-17 | 17,575 | 18,280 | 17,485 | 18,180 | 997,300 | 3,636 |
| 2021-02-16 | 17,725 | 17,770 | 17,560 | 17,580 | 445,500 | 3,516 |
| 2021-02-15 | 17,795 | 17,950 | 17,650 | 17,765 | 389,800 | 3,553 |
| 2021-02-12 | 17,840 | 17,930 | 17,630 | 17,735 | 472,100 | 3,547 |
| 2021-02-10 | 18,000 | 18,120 | 17,780 | 17,835 | 553,100 | 3,567 |
| 2021-02-09 | 17,770 | 18,025 | 17,615 | 17,935 | 870,800 | 3,587 |
| 2021-02-08 | 17,510 | 17,845 | 17,510 | 17,830 | 853,600 | 3,566 |
| 2021-02-05 | 17,220 | 17,295 | 17,055 | 17,290 | 611,700 | 3,458 |
| 2021-02-04 | 17,050 | 17,390 | 16,920 | 17,005 | 739,000 | 3,401 |
| 2021-02-03 | 16,590 | 17,030 | 16,535 | 17,010 | 830,500 | 3,402 |
| 2021-02-02 | 16,360 | 16,570 | 16,190 | 16,530 | 493,300 | 3,306 |
| 2021-02-01 | 16,150 | 16,375 | 16,080 | 16,290 | 517,900 | 3,258 |
| 2021-01-29 | 16,470 | 16,715 | 16,205 | 16,350 | 1,191,900 | 3,270 |
| 2021-01-28 | 15,790 | 16,150 | 15,740 | 16,135 | 976,300 | 3,227 |
| 2021-01-27 | 16,130 | 16,130 | 15,855 | 15,975 | 711,100 | 3,195 |
| 2021-01-26 | 16,125 | 16,200 | 15,950 | 15,950 | 526,900 | 3,190 |
| 2021-01-25 | 16,010 | 16,230 | 15,940 | 16,230 | 406,300 | 3,246 |
| 2021-01-22 | 15,800 | 16,075 | 15,700 | 16,000 | 510,200 | 3,200 |
| 2021-01-21 | 15,850 | 16,030 | 15,820 | 15,935 | 640,900 | 3,187 |
| 2021-01-20 | 16,000 | 16,060 | 15,685 | 15,840 | 736,700 | 3,168 |
| 2021-01-19 | 15,965 | 16,185 | 15,935 | 16,140 | 450,000 | 3,228 |
| 2021-01-18 | 15,980 | 16,135 | 15,875 | 15,900 | 387,200 | 3,180 |
| 2021-01-15 | 16,490 | 16,490 | 15,970 | 15,980 | 796,000 | 3,196 |
| 2021-01-14 | 16,130 | 16,495 | 16,040 | 16,470 | 701,300 | 3,294 |
| 2021-01-13 | 16,170 | 16,190 | 16,035 | 16,150 | 419,900 | 3,230 |
| 2021-01-12 | 16,100 | 16,190 | 15,935 | 16,190 | 512,900 | 3,238 |
| 2021-01-08 | 16,010 | 16,120 | 15,835 | 16,120 | 738,200 | 3,224 |
| 2021-01-07 | 16,270 | 16,375 | 16,050 | 16,095 | 707,200 | 3,219 |
| 2021-01-06 | 16,065 | 16,230 | 16,035 | 16,120 | 560,200 | 3,224 |
| 2021-01-05 | 16,190 | 16,315 | 16,085 | 16,115 | 735,100 | 3,223 |
| 2021-01-04 | 16,700 | 16,700 | 16,250 | 16,445 | 769,100 | 3,289 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
