4661 (株)オリエンタルランド の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 19,095 | 19,390 | 19,095 | 19,160 | 663,000 | 3,832 |
| 2022-12-29 | 19,280 | 19,410 | 19,050 | 19,090 | 807,700 | 3,818 |
| 2022-12-28 | 19,605 | 19,855 | 19,130 | 19,290 | 1,726,000 | 3,858 |
| 2022-12-27 | 18,745 | 19,350 | 18,745 | 19,150 | 1,146,900 | 3,830 |
| 2022-12-26 | 18,440 | 18,645 | 18,430 | 18,600 | 348,500 | 3,720 |
| 2022-12-23 | 18,615 | 18,685 | 18,370 | 18,440 | 618,800 | 3,688 |
| 2022-12-22 | 18,440 | 18,940 | 18,295 | 18,805 | 857,600 | 3,761 |
| 2022-12-21 | 18,580 | 18,630 | 18,140 | 18,300 | 996,300 | 3,660 |
| 2022-12-20 | 19,250 | 19,280 | 18,380 | 18,540 | 1,212,200 | 3,708 |
| 2022-12-19 | 19,540 | 19,555 | 19,215 | 19,230 | 903,000 | 3,846 |
| 2022-12-16 | 19,605 | 19,825 | 19,580 | 19,690 | 693,500 | 3,938 |
| 2022-12-15 | 19,740 | 19,835 | 19,665 | 19,665 | 376,400 | 3,933 |
| 2022-12-14 | 19,835 | 19,890 | 19,660 | 19,780 | 455,300 | 3,956 |
| 2022-12-13 | 19,755 | 19,875 | 19,715 | 19,800 | 602,100 | 3,960 |
| 2022-12-12 | 19,500 | 19,650 | 19,475 | 19,595 | 364,800 | 3,919 |
| 2022-12-09 | 19,485 | 19,720 | 19,485 | 19,570 | 501,300 | 3,914 |
| 2022-12-08 | 19,545 | 19,550 | 19,350 | 19,470 | 449,800 | 3,894 |
| 2022-12-07 | 19,400 | 19,550 | 19,315 | 19,545 | 507,200 | 3,909 |
| 2022-12-06 | 19,530 | 19,590 | 19,355 | 19,400 | 547,500 | 3,880 |
| 2022-12-05 | 19,390 | 19,535 | 19,255 | 19,535 | 675,600 | 3,907 |
| 2022-12-02 | 19,650 | 19,665 | 19,345 | 19,400 | 885,100 | 3,880 |
| 2022-12-01 | 19,850 | 19,870 | 19,675 | 19,700 | 591,800 | 3,940 |
| 2022-11-30 | 19,710 | 19,810 | 19,670 | 19,720 | 875,500 | 3,944 |
| 2022-11-29 | 19,835 | 19,950 | 19,735 | 19,880 | 442,800 | 3,976 |
| 2022-11-28 | 20,095 | 20,095 | 19,765 | 19,950 | 523,700 | 3,990 |
| 2022-11-25 | 20,035 | 20,170 | 19,940 | 20,000 | 508,100 | 4,000 |
| 2022-11-24 | 19,955 | 20,140 | 19,890 | 20,030 | 892,600 | 4,006 |
| 2022-11-22 | 19,805 | 19,905 | 19,750 | 19,780 | 677,300 | 3,956 |
| 2022-11-21 | 19,515 | 19,760 | 19,515 | 19,640 | 475,500 | 3,928 |
| 2022-11-18 | 19,710 | 19,765 | 19,485 | 19,485 | 479,400 | 3,897 |
| 2022-11-17 | 19,440 | 19,695 | 19,390 | 19,615 | 681,200 | 3,923 |
| 2022-11-16 | 19,390 | 19,500 | 19,135 | 19,325 | 676,700 | 3,865 |
| 2022-11-15 | 19,350 | 19,495 | 19,170 | 19,295 | 610,000 | 3,859 |
| 2022-11-14 | 19,570 | 19,685 | 19,370 | 19,370 | 730,500 | 3,874 |
| 2022-11-11 | 19,880 | 19,935 | 19,410 | 19,655 | 784,800 | 3,931 |
| 2022-11-10 | 19,470 | 19,680 | 19,460 | 19,600 | 591,900 | 3,920 |
| 2022-11-09 | 19,850 | 19,910 | 19,380 | 19,470 | 683,000 | 3,894 |
| 2022-11-08 | 19,825 | 19,980 | 19,780 | 19,780 | 451,800 | 3,956 |
| 2022-11-07 | 19,695 | 19,895 | 19,655 | 19,775 | 476,100 | 3,955 |
| 2022-11-04 | 19,710 | 19,910 | 19,645 | 19,705 | 638,500 | 3,941 |
| 2022-11-02 | 20,090 | 20,140 | 19,840 | 19,845 | 640,200 | 3,969 |
| 2022-11-01 | 20,000 | 20,225 | 19,915 | 20,140 | 750,600 | 4,028 |
| 2022-10-31 | 20,000 | 20,240 | 19,765 | 19,950 | 958,300 | 3,990 |
| 2022-10-28 | 19,470 | 20,080 | 19,330 | 20,050 | 3,632,700 | 4,010 |
| 2022-10-27 | 19,050 | 19,235 | 19,000 | 19,070 | 823,600 | 3,814 |
| 2022-10-26 | 19,320 | 19,425 | 19,150 | 19,175 | 783,900 | 3,835 |
| 2022-10-25 | 19,295 | 19,355 | 19,030 | 19,150 | 838,000 | 3,830 |
| 2022-10-24 | 19,485 | 19,510 | 19,180 | 19,180 | 735,700 | 3,836 |
| 2022-10-21 | 19,600 | 19,640 | 19,205 | 19,205 | 957,200 | 3,841 |
| 2022-10-20 | 19,635 | 19,780 | 19,475 | 19,695 | 869,800 | 3,939 |
| 2022-10-19 | 20,000 | 20,035 | 19,715 | 19,750 | 732,700 | 3,950 |
| 2022-10-18 | 20,100 | 20,200 | 19,930 | 19,990 | 752,200 | 3,998 |
| 2022-10-17 | 19,855 | 20,010 | 19,780 | 19,980 | 572,200 | 3,996 |
| 2022-10-14 | 19,970 | 20,105 | 19,895 | 19,920 | 829,000 | 3,984 |
| 2022-10-13 | 19,900 | 20,015 | 19,600 | 19,675 | 861,000 | 3,935 |
| 2022-10-12 | 19,660 | 20,125 | 19,515 | 20,010 | 1,087,500 | 4,002 |
| 2022-10-11 | 19,470 | 19,575 | 19,280 | 19,470 | 703,800 | 3,894 |
| 2022-10-07 | 19,695 | 19,890 | 19,625 | 19,670 | 772,600 | 3,934 |
| 2022-10-06 | 19,740 | 20,030 | 19,730 | 19,890 | 641,100 | 3,978 |
| 2022-10-05 | 19,995 | 20,055 | 19,770 | 19,800 | 653,300 | 3,960 |
| 2022-10-04 | 19,625 | 19,875 | 19,535 | 19,810 | 890,800 | 3,962 |
| 2022-10-03 | 19,705 | 19,765 | 19,170 | 19,340 | 823,700 | 3,868 |
| 2022-09-30 | 19,850 | 20,030 | 19,690 | 19,705 | 814,600 | 3,941 |
| 2022-09-29 | 19,800 | 20,180 | 19,640 | 20,090 | 1,070,300 | 4,018 |
| 2022-09-28 | 19,960 | 19,990 | 19,340 | 19,500 | 1,209,200 | 3,900 |
| 2022-09-27 | 19,800 | 20,110 | 19,720 | 20,065 | 786,400 | 4,013 |
| 2022-09-26 | 19,980 | 20,090 | 19,700 | 19,700 | 686,400 | 3,940 |
| 2022-09-22 | 19,605 | 20,030 | 19,550 | 20,030 | 690,800 | 4,006 |
| 2022-09-21 | 20,200 | 20,280 | 19,870 | 19,945 | 705,900 | 3,989 |
| 2022-09-20 | 20,500 | 20,550 | 20,220 | 20,320 | 649,800 | 4,064 |
| 2022-09-16 | 20,400 | 20,525 | 20,250 | 20,390 | 825,600 | 4,078 |
| 2022-09-15 | 20,375 | 20,620 | 20,340 | 20,420 | 724,300 | 4,084 |
| 2022-09-14 | 20,010 | 20,450 | 20,000 | 20,295 | 757,300 | 4,059 |
| 2022-09-13 | 20,395 | 20,595 | 20,320 | 20,550 | 901,600 | 4,110 |
| 2022-09-12 | 20,030 | 20,245 | 19,995 | 20,170 | 777,100 | 4,034 |
| 2022-09-09 | 19,670 | 19,940 | 19,625 | 19,810 | 876,100 | 3,962 |
| 2022-09-08 | 19,250 | 19,750 | 19,165 | 19,615 | 1,356,000 | 3,923 |
| 2022-09-07 | 19,000 | 19,070 | 18,740 | 18,940 | 1,264,300 | 3,788 |
| 2022-09-06 | 19,200 | 19,480 | 18,920 | 18,925 | 2,731,400 | 3,785 |
| 2022-09-05 | 20,430 | 20,435 | 20,140 | 20,200 | 506,000 | 4,040 |
| 2022-09-02 | 20,435 | 20,515 | 20,225 | 20,460 | 580,400 | 4,092 |
| 2022-09-01 | 20,450 | 20,800 | 20,420 | 20,435 | 716,800 | 4,087 |
| 2022-08-31 | 20,335 | 20,885 | 20,335 | 20,850 | 1,037,200 | 4,170 |
| 2022-08-30 | 20,290 | 20,630 | 20,175 | 20,485 | 2,212,100 | 4,097 |
| 2022-08-29 | 20,200 | 20,345 | 19,965 | 20,100 | 765,800 | 4,020 |
| 2022-08-26 | 20,550 | 20,635 | 20,250 | 20,520 | 677,800 | 4,104 |
| 2022-08-25 | 20,660 | 20,670 | 20,435 | 20,545 | 459,400 | 4,109 |
| 2022-08-24 | 20,785 | 20,835 | 20,505 | 20,600 | 600,800 | 4,120 |
| 2022-08-23 | 20,650 | 20,945 | 20,555 | 20,885 | 597,800 | 4,177 |
| 2022-08-22 | 20,500 | 20,750 | 20,485 | 20,680 | 407,600 | 4,136 |
| 2022-08-19 | 20,800 | 20,820 | 20,560 | 20,680 | 676,400 | 4,136 |
| 2022-08-18 | 21,000 | 21,045 | 20,915 | 20,940 | 437,100 | 4,188 |
| 2022-08-17 | 21,065 | 21,085 | 20,855 | 21,045 | 663,800 | 4,209 |
| 2022-08-16 | 20,815 | 21,015 | 20,760 | 20,960 | 568,900 | 4,192 |
| 2022-08-15 | 20,675 | 20,805 | 20,600 | 20,805 | 466,300 | 4,161 |
| 2022-08-12 | 20,625 | 20,785 | 20,530 | 20,620 | 663,600 | 4,124 |
| 2022-08-10 | 20,795 | 20,795 | 20,370 | 20,490 | 525,800 | 4,098 |
| 2022-08-09 | 20,840 | 21,015 | 20,690 | 20,805 | 592,600 | 4,161 |
| 2022-08-08 | 20,795 | 20,940 | 20,685 | 20,800 | 553,700 | 4,160 |
| 2022-08-05 | 20,875 | 21,030 | 20,830 | 20,880 | 683,500 | 4,176 |
| 2022-08-04 | 20,750 | 20,955 | 20,595 | 20,895 | 953,100 | 4,179 |
| 2022-08-03 | 20,865 | 20,910 | 20,340 | 20,620 | 1,001,300 | 4,124 |
| 2022-08-02 | 21,070 | 21,135 | 20,625 | 20,690 | 1,278,200 | 4,138 |
| 2022-08-01 | 20,500 | 21,175 | 20,440 | 21,000 | 2,273,600 | 4,200 |
| 2022-07-29 | 19,760 | 20,150 | 19,605 | 20,150 | 1,694,500 | 4,030 |
| 2022-07-28 | 19,665 | 19,755 | 19,340 | 19,445 | 935,600 | 3,889 |
| 2022-07-27 | 19,200 | 19,665 | 19,190 | 19,590 | 892,100 | 3,918 |
| 2022-07-26 | 19,265 | 19,485 | 19,155 | 19,215 | 712,200 | 3,843 |
| 2022-07-25 | 19,105 | 19,350 | 19,015 | 19,270 | 493,700 | 3,854 |
| 2022-07-22 | 18,950 | 19,325 | 18,850 | 19,260 | 821,800 | 3,852 |
| 2022-07-21 | 18,880 | 19,080 | 18,820 | 19,080 | 703,400 | 3,816 |
| 2022-07-20 | 18,425 | 18,900 | 18,320 | 18,900 | 1,073,400 | 3,780 |
| 2022-07-19 | 18,455 | 18,475 | 18,145 | 18,190 | 601,000 | 3,638 |
| 2022-07-15 | 18,315 | 18,345 | 18,130 | 18,320 | 522,400 | 3,664 |
| 2022-07-14 | 18,265 | 18,315 | 18,105 | 18,275 | 620,900 | 3,655 |
| 2022-07-13 | 18,395 | 18,495 | 18,190 | 18,370 | 612,600 | 3,674 |
| 2022-07-12 | 18,575 | 18,600 | 18,220 | 18,435 | 655,600 | 3,687 |
| 2022-07-11 | 18,425 | 18,680 | 18,330 | 18,590 | 801,200 | 3,718 |
| 2022-07-08 | 18,200 | 18,350 | 17,980 | 18,125 | 1,020,200 | 3,625 |
| 2022-07-07 | 18,270 | 18,305 | 17,785 | 18,170 | 1,250,900 | 3,634 |
| 2022-07-06 | 18,580 | 18,720 | 18,270 | 18,320 | 587,700 | 3,664 |
| 2022-07-05 | 18,900 | 18,905 | 18,565 | 18,680 | 596,100 | 3,736 |
| 2022-07-04 | 18,510 | 18,735 | 18,470 | 18,705 | 512,000 | 3,741 |
| 2022-07-01 | 18,800 | 18,950 | 18,310 | 18,370 | 1,108,000 | 3,674 |
| 2022-06-30 | 18,800 | 19,220 | 18,750 | 18,920 | 1,026,400 | 3,784 |
| 2022-06-29 | 18,575 | 18,875 | 18,410 | 18,820 | 1,148,500 | 3,764 |
| 2022-06-28 | 18,400 | 18,685 | 18,265 | 18,685 | 542,800 | 3,737 |
| 2022-06-27 | 18,645 | 18,740 | 18,380 | 18,445 | 538,000 | 3,689 |
| 2022-06-24 | 18,405 | 18,480 | 18,170 | 18,460 | 594,300 | 3,692 |
| 2022-06-23 | 18,230 | 18,465 | 18,230 | 18,330 | 425,900 | 3,666 |
| 2022-06-22 | 18,410 | 18,455 | 18,140 | 18,175 | 591,700 | 3,635 |
| 2022-06-21 | 18,100 | 18,430 | 18,040 | 18,350 | 591,900 | 3,670 |
| 2022-06-20 | 18,210 | 18,220 | 17,790 | 18,085 | 514,800 | 3,617 |
| 2022-06-17 | 17,920 | 18,045 | 17,760 | 18,045 | 1,272,400 | 3,609 |
| 2022-06-16 | 18,225 | 18,465 | 18,085 | 18,175 | 832,600 | 3,635 |
| 2022-06-15 | 18,120 | 18,180 | 17,875 | 18,085 | 882,200 | 3,617 |
| 2022-06-14 | 17,820 | 18,285 | 17,700 | 18,235 | 926,800 | 3,647 |
| 2022-06-13 | 18,280 | 18,400 | 18,025 | 18,135 | 897,300 | 3,627 |
| 2022-06-10 | 18,850 | 18,910 | 18,625 | 18,635 | 744,400 | 3,727 |
| 2022-06-09 | 18,930 | 19,120 | 18,875 | 18,955 | 693,200 | 3,791 |
| 2022-06-08 | 19,050 | 19,110 | 18,830 | 18,965 | 1,018,500 | 3,793 |
| 2022-06-07 | 19,380 | 19,390 | 19,140 | 19,145 | 557,700 | 3,829 |
| 2022-06-06 | 19,000 | 19,395 | 18,925 | 19,360 | 716,400 | 3,872 |
| 2022-06-03 | 19,325 | 19,325 | 18,890 | 19,125 | 899,300 | 3,825 |
| 2022-06-02 | 19,125 | 19,275 | 18,930 | 19,130 | 806,600 | 3,826 |
| 2022-06-01 | 19,000 | 19,510 | 18,865 | 19,340 | 1,001,900 | 3,868 |
| 2022-05-31 | 19,625 | 19,820 | 19,065 | 19,200 | 2,165,000 | 3,840 |
| 2022-05-30 | 19,740 | 19,870 | 19,550 | 19,705 | 1,318,300 | 3,941 |
| 2022-05-27 | 19,750 | 19,750 | 19,300 | 19,560 | 1,162,200 | 3,912 |
| 2022-05-26 | 19,265 | 19,600 | 19,135 | 19,410 | 1,342,500 | 3,882 |
| 2022-05-25 | 18,705 | 19,575 | 18,705 | 19,445 | 1,993,600 | 3,889 |
| 2022-05-24 | 18,845 | 18,875 | 18,505 | 18,760 | 1,084,300 | 3,752 |
| 2022-05-23 | 18,640 | 18,990 | 18,505 | 18,715 | 1,398,500 | 3,743 |
| 2022-05-20 | 18,190 | 18,360 | 18,060 | 18,345 | 914,500 | 3,669 |
| 2022-05-19 | 17,665 | 17,990 | 17,620 | 17,935 | 883,900 | 3,587 |
| 2022-05-18 | 18,195 | 18,320 | 17,915 | 18,130 | 1,066,600 | 3,626 |
| 2022-05-17 | 17,825 | 18,180 | 17,725 | 17,995 | 1,135,700 | 3,599 |
| 2022-05-16 | 17,800 | 18,375 | 17,450 | 17,935 | 2,113,800 | 3,587 |
| 2022-05-13 | 17,100 | 17,260 | 16,955 | 17,220 | 1,242,400 | 3,444 |
| 2022-05-12 | 17,330 | 17,365 | 16,770 | 16,845 | 1,756,100 | 3,369 |
| 2022-05-11 | 17,250 | 17,830 | 17,150 | 17,715 | 1,562,700 | 3,543 |
| 2022-05-10 | 17,715 | 17,715 | 16,975 | 17,200 | 2,041,100 | 3,440 |
| 2022-05-09 | 18,645 | 18,645 | 17,825 | 17,855 | 1,980,900 | 3,571 |
| 2022-05-06 | 19,630 | 19,645 | 18,645 | 18,740 | 2,343,400 | 3,748 |
| 2022-05-02 | 19,765 | 20,175 | 19,450 | 19,455 | 1,666,200 | 3,891 |
| 2022-04-28 | 21,000 | 21,005 | 19,510 | 19,775 | 4,039,700 | 3,955 |
| 2022-04-27 | 22,110 | 22,325 | 21,575 | 22,000 | 1,427,300 | 4,400 |
| 2022-04-26 | 22,600 | 22,675 | 22,380 | 22,490 | 569,100 | 4,498 |
| 2022-04-25 | 22,305 | 22,595 | 22,135 | 22,525 | 544,300 | 4,505 |
| 2022-04-22 | 22,550 | 22,690 | 22,380 | 22,550 | 515,600 | 4,510 |
| 2022-04-21 | 22,520 | 23,035 | 22,520 | 22,720 | 649,400 | 4,544 |
| 2022-04-20 | 22,025 | 22,745 | 22,025 | 22,585 | 880,800 | 4,517 |
| 2022-04-19 | 22,705 | 22,705 | 21,925 | 21,990 | 843,100 | 4,398 |
| 2022-04-18 | 22,600 | 22,805 | 22,380 | 22,540 | 464,700 | 4,508 |
| 2022-04-15 | 22,905 | 23,205 | 22,785 | 22,880 | 457,900 | 4,576 |
| 2022-04-14 | 22,700 | 23,070 | 22,660 | 23,065 | 543,700 | 4,613 |
| 2022-04-13 | 22,340 | 22,670 | 22,080 | 22,630 | 816,200 | 4,526 |
| 2022-04-12 | 22,535 | 22,950 | 22,350 | 22,470 | 801,400 | 4,494 |
| 2022-04-11 | 22,290 | 22,625 | 22,250 | 22,560 | 550,200 | 4,512 |
| 2022-04-08 | 22,480 | 22,495 | 22,015 | 22,395 | 900,000 | 4,479 |
| 2022-04-07 | 22,785 | 22,840 | 22,085 | 22,535 | 1,093,700 | 4,507 |
| 2022-04-06 | 22,995 | 23,220 | 22,740 | 23,190 | 696,000 | 4,638 |
| 2022-04-05 | 23,675 | 23,740 | 22,975 | 23,065 | 727,400 | 4,613 |
| 2022-04-04 | 23,845 | 23,890 | 23,165 | 23,475 | 573,700 | 4,695 |
| 2022-04-01 | 23,410 | 23,840 | 23,255 | 23,720 | 592,000 | 4,744 |
| 2022-03-31 | 23,430 | 23,780 | 23,205 | 23,510 | 1,029,400 | 4,702 |
| 2022-03-30 | 23,555 | 23,755 | 23,155 | 23,315 | 967,000 | 4,663 |
| 2022-03-29 | 23,735 | 23,845 | 23,115 | 23,840 | 1,144,000 | 4,768 |
| 2022-03-28 | 23,925 | 24,110 | 23,665 | 23,795 | 624,600 | 4,759 |
| 2022-03-25 | 24,680 | 24,850 | 23,880 | 23,975 | 992,600 | 4,795 |
| 2022-03-24 | 23,625 | 24,440 | 23,625 | 24,440 | 952,800 | 4,888 |
| 2022-03-23 | 23,380 | 23,880 | 23,380 | 23,860 | 727,200 | 4,772 |
| 2022-03-22 | 23,000 | 23,225 | 22,800 | 23,195 | 778,800 | 4,639 |
| 2022-03-18 | 23,200 | 23,290 | 22,880 | 22,985 | 873,500 | 4,597 |
| 2022-03-17 | 23,245 | 23,335 | 22,470 | 23,055 | 1,118,300 | 4,611 |
| 2022-03-16 | 22,800 | 23,410 | 22,745 | 23,315 | 1,076,200 | 4,663 |
| 2022-03-15 | 21,970 | 22,485 | 21,920 | 22,475 | 695,500 | 4,495 |
| 2022-03-14 | 21,790 | 22,370 | 21,655 | 22,100 | 866,200 | 4,420 |
| 2022-03-11 | 21,685 | 21,790 | 21,465 | 21,610 | 564,600 | 4,322 |
| 2022-03-10 | 21,525 | 21,765 | 21,425 | 21,745 | 750,400 | 4,349 |
| 2022-03-09 | 21,460 | 21,550 | 20,935 | 20,975 | 617,000 | 4,195 |
| 2022-03-08 | 20,940 | 21,690 | 20,930 | 21,240 | 910,200 | 4,248 |
| 2022-03-07 | 21,070 | 21,290 | 20,945 | 21,185 | 535,300 | 4,237 |
| 2022-03-04 | 21,545 | 21,600 | 21,305 | 21,395 | 551,000 | 4,279 |
| 2022-03-03 | 21,650 | 21,835 | 21,550 | 21,675 | 538,500 | 4,335 |
| 2022-03-02 | 21,230 | 21,575 | 21,175 | 21,475 | 525,200 | 4,295 |
| 2022-03-01 | 21,485 | 21,675 | 21,325 | 21,550 | 678,700 | 4,310 |
| 2022-02-28 | 20,940 | 21,190 | 20,710 | 21,130 | 859,000 | 4,226 |
| 2022-02-25 | 20,995 | 21,295 | 20,840 | 20,895 | 728,700 | 4,179 |
| 2022-02-24 | 20,455 | 20,865 | 20,455 | 20,595 | 863,200 | 4,119 |
| 2022-02-22 | 20,740 | 20,925 | 20,225 | 20,450 | 1,001,500 | 4,090 |
| 2022-02-21 | 20,990 | 21,420 | 20,770 | 21,155 | 890,900 | 4,231 |
| 2022-02-18 | 22,115 | 22,165 | 21,285 | 21,380 | 1,401,600 | 4,276 |
| 2022-02-17 | 22,605 | 22,885 | 22,345 | 22,425 | 959,800 | 4,485 |
| 2022-02-16 | 22,140 | 22,520 | 22,095 | 22,475 | 834,700 | 4,495 |
| 2022-02-15 | 22,385 | 22,410 | 21,620 | 21,830 | 1,038,600 | 4,366 |
| 2022-02-14 | 21,760 | 22,600 | 21,750 | 22,340 | 1,049,100 | 4,468 |
| 2022-02-10 | 21,995 | 22,235 | 21,855 | 22,235 | 1,000,000 | 4,447 |
| 2022-02-09 | 21,810 | 22,015 | 21,580 | 21,780 | 1,016,600 | 4,356 |
| 2022-02-08 | 21,150 | 21,925 | 21,045 | 21,830 | 1,291,900 | 4,366 |
| 2022-02-07 | 21,000 | 21,240 | 20,740 | 20,920 | 1,015,200 | 4,184 |
| 2022-02-04 | 20,285 | 21,000 | 20,210 | 20,915 | 1,190,200 | 4,183 |
| 2022-02-03 | 20,250 | 20,455 | 20,150 | 20,285 | 735,000 | 4,057 |
| 2022-02-02 | 20,035 | 20,245 | 19,905 | 20,245 | 959,400 | 4,049 |
| 2022-02-01 | 19,880 | 20,045 | 19,690 | 19,955 | 987,600 | 3,991 |
| 2022-01-31 | 19,080 | 19,935 | 19,000 | 19,880 | 1,633,500 | 3,976 |
| 2022-01-28 | 18,400 | 18,845 | 18,330 | 18,780 | 669,700 | 3,756 |
| 2022-01-27 | 18,700 | 18,930 | 18,350 | 18,380 | 915,400 | 3,676 |
| 2022-01-26 | 18,385 | 18,620 | 18,355 | 18,500 | 487,800 | 3,700 |
| 2022-01-25 | 18,765 | 18,830 | 18,430 | 18,455 | 650,900 | 3,691 |
| 2022-01-24 | 19,000 | 19,025 | 18,585 | 18,885 | 568,600 | 3,777 |
| 2022-01-21 | 18,695 | 19,010 | 18,565 | 18,975 | 685,300 | 3,795 |
| 2022-01-20 | 18,335 | 18,800 | 18,265 | 18,735 | 610,000 | 3,747 |
| 2022-01-19 | 18,550 | 18,860 | 18,425 | 18,475 | 733,800 | 3,695 |
| 2022-01-18 | 18,460 | 18,970 | 18,405 | 18,815 | 779,000 | 3,763 |
| 2022-01-17 | 18,490 | 18,540 | 18,305 | 18,335 | 376,400 | 3,667 |
| 2022-01-14 | 18,505 | 18,600 | 18,235 | 18,440 | 598,500 | 3,688 |
| 2022-01-13 | 18,610 | 18,745 | 18,300 | 18,635 | 645,400 | 3,727 |
| 2022-01-12 | 18,500 | 18,970 | 18,430 | 18,580 | 843,400 | 3,716 |
| 2022-01-11 | 18,055 | 18,535 | 17,995 | 18,500 | 910,600 | 3,700 |
| 2022-01-07 | 18,025 | 18,180 | 17,680 | 17,830 | 1,000,100 | 3,566 |
| 2022-01-06 | 18,430 | 18,480 | 17,970 | 18,005 | 1,185,900 | 3,601 |
| 2022-01-05 | 19,100 | 19,275 | 18,910 | 18,940 | 722,000 | 3,788 |
| 2022-01-04 | 19,365 | 19,435 | 18,900 | 19,190 | 933,400 | 3,838 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
