2498 (株)オリエンタルコンサルタンツホールディングス 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 | 3,415 | 3,415 | 3,415 | 3,415 | 200 | 3,415 |
| 2021-12-29 | 3,365 | 3,445 | 3,360 | 3,415 | 1,800 | 3,415 |
| 2021-12-28 | 3,315 | 3,365 | 3,175 | 3,365 | 4,100 | 3,365 |
| 2021-12-27 | 3,330 | 3,330 | 3,270 | 3,315 | 2,800 | 3,315 |
| 2021-12-24 | 3,365 | 3,375 | 3,275 | 3,335 | 4,300 | 3,335 |
| 2021-12-23 | 3,390 | 3,390 | 3,345 | 3,365 | 700 | 3,365 |
| 2021-12-22 | 3,170 | 3,400 | 3,130 | 3,400 | 12,600 | 3,400 |
| 2021-12-21 | 3,220 | 3,225 | 3,150 | 3,160 | 2,800 | 3,160 |
| 2021-12-20 | 3,400 | 3,400 | 3,115 | 3,210 | 4,500 | 3,210 |
| 2021-12-17 | 3,555 | 3,555 | 3,400 | 3,400 | 3,700 | 3,400 |
| 2021-12-16 | 3,550 | 3,595 | 3,490 | 3,555 | 9,900 | 3,555 |
| 2021-12-15 | 3,445 | 3,565 | 3,360 | 3,540 | 6,600 | 3,540 |
| 2021-12-14 | 3,430 | 3,500 | 3,370 | 3,460 | 6,700 | 3,460 |
| 2021-12-13 | 3,435 | 3,575 | 3,350 | 3,430 | 13,400 | 3,430 |
| 2021-12-10 | 3,240 | 3,400 | 3,240 | 3,350 | 13,500 | 3,350 |
| 2021-12-09 | 3,200 | 3,265 | 3,200 | 3,240 | 5,000 | 3,240 |
| 2021-12-08 | 3,155 | 3,245 | 3,115 | 3,240 | 9,200 | 3,240 |
| 2021-12-07 | 3,030 | 3,130 | 3,030 | 3,115 | 2,400 | 3,115 |
| 2021-12-06 | 3,035 | 3,035 | 3,030 | 3,030 | 800 | 3,030 |
| 2021-12-03 | 3,080 | 3,090 | 3,035 | 3,075 | 1,700 | 3,075 |
| 2021-12-02 | 3,095 | 3,155 | 3,055 | 3,080 | 4,700 | 3,080 |
| 2021-12-01 | 3,110 | 3,175 | 3,035 | 3,150 | 5,400 | 3,150 |
| 2021-11-30 | 3,195 | 3,230 | 3,140 | 3,150 | 5,600 | 3,150 |
| 2021-11-29 | 3,160 | 3,190 | 3,110 | 3,190 | 4,500 | 3,190 |
| 2021-11-26 | 3,160 | 3,240 | 3,135 | 3,230 | 8,600 | 3,230 |
| 2021-11-25 | 3,150 | 3,225 | 3,135 | 3,170 | 7,900 | 3,170 |
| 2021-11-24 | 3,115 | 3,150 | 3,100 | 3,150 | 5,000 | 3,150 |
| 2021-11-22 | 3,075 | 3,115 | 3,065 | 3,115 | 4,200 | 3,115 |
| 2021-11-19 | 3,010 | 3,085 | 2,960 | 3,045 | 7,500 | 3,045 |
| 2021-11-18 | 3,050 | 3,050 | 2,994 | 2,997 | 3,100 | 2,997 |
| 2021-11-17 | 3,050 | 3,060 | 3,030 | 3,060 | 2,700 | 3,060 |
| 2021-11-16 | 3,030 | 3,105 | 3,030 | 3,075 | 3,600 | 3,075 |
| 2021-11-15 | 3,040 | 3,090 | 3,035 | 3,050 | 10,000 | 3,050 |
| 2021-11-12 | 3,080 | 3,175 | 3,060 | 3,175 | 6,900 | 3,175 |
| 2021-11-11 | 3,060 | 3,065 | 3,030 | 3,050 | 3,200 | 3,050 |
| 2021-11-10 | 3,080 | 3,080 | 3,000 | 3,055 | 2,700 | 3,055 |
| 2021-11-09 | 3,140 | 3,140 | 2,999 | 3,065 | 8,100 | 3,065 |
| 2021-11-08 | 3,170 | 3,205 | 3,140 | 3,140 | 2,700 | 3,140 |
| 2021-11-05 | 3,205 | 3,205 | 3,170 | 3,170 | 300 | 3,170 |
| 2021-11-04 | 3,220 | 3,220 | 3,130 | 3,140 | 2,700 | 3,140 |
| 2021-11-02 | 3,250 | 3,275 | 3,220 | 3,220 | 900 | 3,220 |
| 2021-11-01 | 3,295 | 3,345 | 3,210 | 3,250 | 2,500 | 3,250 |
| 2021-10-29 | 3,285 | 3,315 | 3,250 | 3,280 | 2,900 | 3,280 |
| 2021-10-28 | 3,170 | 3,270 | 3,120 | 3,270 | 3,300 | 3,270 |
| 2021-10-27 | 3,200 | 3,210 | 3,100 | 3,210 | 3,200 | 3,210 |
| 2021-10-26 | 3,250 | 3,255 | 3,200 | 3,200 | 900 | 3,200 |
| 2021-10-25 | 3,230 | 3,240 | 3,120 | 3,210 | 1,600 | 3,210 |
| 2021-10-22 | 3,195 | 3,250 | 3,195 | 3,250 | 2,900 | 3,250 |
| 2021-10-21 | 3,240 | 3,240 | 3,195 | 3,235 | 3,400 | 3,235 |
| 2021-10-20 | 3,330 | 3,345 | 3,190 | 3,255 | 5,000 | 3,255 |
| 2021-10-19 | 3,235 | 3,275 | 3,230 | 3,275 | 4,200 | 3,275 |
| 2021-10-18 | 3,130 | 3,200 | 3,110 | 3,200 | 4,300 | 3,200 |
| 2021-10-15 | 3,040 | 3,080 | 3,000 | 3,080 | 4,300 | 3,080 |
| 2021-10-14 | 3,100 | 3,105 | 3,040 | 3,085 | 5,800 | 3,085 |
| 2021-10-13 | 3,000 | 3,050 | 3,000 | 3,050 | 3,600 | 3,050 |
| 2021-10-12 | 3,020 | 3,020 | 2,997 | 2,999 | 3,400 | 2,999 |
| 2021-10-11 | 3,070 | 3,075 | 3,020 | 3,025 | 4,100 | 3,025 |
| 2021-10-08 | 2,950 | 3,085 | 2,950 | 3,060 | 7,300 | 3,060 |
| 2021-10-07 | 2,925 | 2,946 | 2,921 | 2,943 | 2,100 | 2,943 |
| 2021-10-06 | 2,899 | 2,955 | 2,876 | 2,918 | 7,200 | 2,918 |
| 2021-10-05 | 2,923 | 2,923 | 2,837 | 2,896 | 6,000 | 2,896 |
| 2021-10-04 | 2,938 | 2,953 | 2,900 | 2,923 | 3,400 | 2,923 |
| 2021-10-01 | 2,933 | 2,971 | 2,913 | 2,933 | 5,700 | 2,933 |
| 2021-09-30 | 2,999 | 3,020 | 2,981 | 2,981 | 2,000 | 2,981 |
| 2021-09-29 | 2,980 | 3,000 | 2,927 | 2,999 | 2,000 | 2,999 |
| 2021-09-28 | 3,050 | 3,050 | 2,999 | 3,045 | 1,600 | 3,045 |
| 2021-09-27 | 3,090 | 3,090 | 3,000 | 3,020 | 2,700 | 3,020 |
| 2021-09-24 | 3,020 | 3,055 | 2,999 | 3,050 | 6,200 | 3,050 |
| 2021-09-22 | 3,020 | 3,020 | 2,943 | 2,980 | 11,000 | 2,980 |
| 2021-09-21 | 3,095 | 3,160 | 2,960 | 3,025 | 20,700 | 3,025 |
| 2021-09-17 | 3,260 | 3,285 | 3,125 | 3,285 | 10,600 | 3,285 |
| 2021-09-16 | 3,160 | 3,240 | 3,115 | 3,230 | 6,100 | 3,230 |
| 2021-09-15 | 3,105 | 3,170 | 3,085 | 3,165 | 5,600 | 3,165 |
| 2021-09-14 | 3,160 | 3,275 | 3,070 | 3,175 | 11,500 | 3,175 |
| 2021-09-13 | 3,030 | 3,145 | 3,005 | 3,110 | 7,300 | 3,110 |
| 2021-09-10 | 2,929 | 2,998 | 2,929 | 2,980 | 7,400 | 2,980 |
| 2021-09-09 | 2,927 | 2,930 | 2,860 | 2,927 | 4,300 | 2,927 |
| 2021-09-08 | 2,899 | 2,928 | 2,840 | 2,928 | 5,600 | 2,928 |
| 2021-09-07 | 2,888 | 2,899 | 2,865 | 2,899 | 3,900 | 2,899 |
| 2021-09-06 | 2,828 | 2,883 | 2,828 | 2,865 | 4,700 | 2,865 |
| 2021-09-03 | 2,804 | 2,821 | 2,800 | 2,820 | 4,700 | 2,820 |
| 2021-09-02 | 2,830 | 2,830 | 2,817 | 2,826 | 1,600 | 2,826 |
| 2021-09-01 | 2,810 | 2,831 | 2,802 | 2,830 | 2,800 | 2,830 |
| 2021-08-31 | 2,830 | 2,830 | 2,820 | 2,830 | 2,600 | 2,830 |
| 2021-08-30 | 2,839 | 2,839 | 2,826 | 2,830 | 1,000 | 2,830 |
| 2021-08-27 | 2,801 | 2,820 | 2,801 | 2,820 | 1,300 | 2,820 |
| 2021-08-26 | 2,811 | 2,843 | 2,800 | 2,843 | 3,700 | 2,843 |
| 2021-08-25 | 2,805 | 2,811 | 2,791 | 2,811 | 3,100 | 2,811 |
| 2021-08-24 | 2,768 | 2,838 | 2,756 | 2,808 | 8,900 | 2,808 |
| 2021-08-23 | 2,812 | 2,875 | 2,787 | 2,787 | 8,100 | 2,787 |
| 2021-08-20 | 2,907 | 2,907 | 2,821 | 2,829 | 4,300 | 2,829 |
| 2021-08-19 | 2,878 | 2,895 | 2,878 | 2,895 | 2,000 | 2,895 |
| 2021-08-18 | 2,899 | 2,910 | 2,842 | 2,908 | 4,900 | 2,908 |
| 2021-08-17 | 2,900 | 2,921 | 2,833 | 2,899 | 6,600 | 2,899 |
| 2021-08-16 | 2,879 | 2,929 | 2,840 | 2,924 | 10,900 | 2,924 |
| 2021-08-13 | 2,839 | 2,839 | 2,768 | 2,830 | 8,300 | 2,830 |
| 2021-08-12 | 2,731 | 2,780 | 2,720 | 2,745 | 8,900 | 2,745 |
| 2021-08-11 | 2,780 | 2,829 | 2,780 | 2,813 | 5,200 | 2,813 |
| 2021-08-10 | 2,681 | 2,785 | 2,673 | 2,754 | 8,600 | 2,754 |
| 2021-08-06 | 2,685 | 2,685 | 2,661 | 2,673 | 1,100 | 2,673 |
| 2021-08-05 | 2,687 | 2,690 | 2,669 | 2,685 | 3,000 | 2,685 |
| 2021-08-04 | 2,687 | 2,690 | 2,664 | 2,690 | 2,200 | 2,690 |
| 2021-08-03 | 2,664 | 2,682 | 2,630 | 2,682 | 3,600 | 2,682 |
| 2021-08-02 | 2,651 | 2,669 | 2,627 | 2,668 | 3,000 | 2,668 |
| 2021-07-30 | 2,647 | 2,677 | 2,647 | 2,660 | 800 | 2,660 |
| 2021-07-29 | 2,680 | 2,694 | 2,605 | 2,670 | 3,200 | 2,670 |
| 2021-07-28 | 2,673 | 2,693 | 2,632 | 2,693 | 9,900 | 2,693 |
| 2021-07-27 | 2,654 | 2,688 | 2,640 | 2,688 | 1,900 | 2,688 |
| 2021-07-26 | 2,654 | 2,654 | 2,652 | 2,654 | 800 | 2,654 |
| 2021-07-21 | 2,650 | 2,654 | 2,625 | 2,654 | 1,600 | 2,654 |
| 2021-07-20 | 2,626 | 2,653 | 2,626 | 2,627 | 2,500 | 2,627 |
| 2021-07-19 | 2,663 | 2,683 | 2,646 | 2,655 | 6,000 | 2,655 |
| 2021-07-16 | 2,680 | 2,680 | 2,648 | 2,663 | 5,700 | 2,663 |
| 2021-07-15 | 2,651 | 2,678 | 2,651 | 2,678 | 600 | 2,678 |
| 2021-07-14 | 2,666 | 2,671 | 2,650 | 2,660 | 3,100 | 2,660 |
| 2021-07-13 | 2,650 | 2,685 | 2,650 | 2,670 | 3,600 | 2,670 |
| 2021-07-12 | 2,679 | 2,679 | 2,625 | 2,635 | 4,900 | 2,635 |
| 2021-07-09 | 2,600 | 2,630 | 2,580 | 2,630 | 3,100 | 2,630 |
| 2021-07-08 | 2,585 | 2,615 | 2,585 | 2,604 | 3,300 | 2,604 |
| 2021-07-07 | 2,587 | 2,603 | 2,585 | 2,585 | 2,200 | 2,585 |
| 2021-07-06 | 2,605 | 2,605 | 2,562 | 2,576 | 1,500 | 2,576 |
| 2021-07-05 | 2,513 | 2,584 | 2,513 | 2,570 | 4,700 | 2,570 |
| 2021-07-02 | 2,500 | 2,513 | 2,500 | 2,513 | 1,000 | 2,513 |
| 2021-07-01 | 2,482 | 2,524 | 2,482 | 2,497 | 2,400 | 2,497 |
| 2021-06-30 | 2,488 | 2,488 | 2,452 | 2,471 | 1,700 | 2,471 |
| 2021-06-29 | 2,473 | 2,492 | 2,463 | 2,479 | 4,300 | 2,479 |
| 2021-06-28 | 2,490 | 2,507 | 2,486 | 2,507 | 4,800 | 2,507 |
| 2021-06-25 | 2,515 | 2,516 | 2,486 | 2,486 | 4,400 | 2,486 |
| 2021-06-24 | 2,515 | 2,515 | 2,495 | 2,498 | 1,900 | 2,498 |
| 2021-06-23 | 2,498 | 2,522 | 2,489 | 2,505 | 5,700 | 2,505 |
| 2021-06-22 | 2,527 | 2,527 | 2,495 | 2,500 | 4,300 | 2,500 |
| 2021-06-21 | 2,480 | 2,516 | 2,470 | 2,477 | 6,200 | 2,477 |
| 2021-06-18 | 2,583 | 2,587 | 2,495 | 2,530 | 7,400 | 2,530 |
| 2021-06-17 | 2,564 | 2,616 | 2,564 | 2,582 | 6,500 | 2,582 |
| 2021-06-16 | 2,619 | 2,637 | 2,610 | 2,614 | 900 | 2,614 |
| 2021-06-15 | 2,629 | 2,650 | 2,610 | 2,611 | 3,500 | 2,611 |
| 2021-06-14 | 2,690 | 2,690 | 2,638 | 2,644 | 4,600 | 2,644 |
| 2021-06-11 | 2,700 | 2,700 | 2,689 | 2,690 | 6,600 | 2,690 |
| 2021-06-10 | 2,670 | 2,700 | 2,670 | 2,700 | 2,300 | 2,700 |
| 2021-06-09 | 2,692 | 2,700 | 2,690 | 2,690 | 1,600 | 2,690 |
| 2021-06-08 | 2,676 | 2,704 | 2,676 | 2,692 | 1,900 | 2,692 |
| 2021-06-07 | 2,680 | 2,721 | 2,679 | 2,697 | 3,100 | 2,697 |
| 2021-06-04 | 2,698 | 2,698 | 2,660 | 2,681 | 2,300 | 2,681 |
| 2021-06-03 | 2,690 | 2,700 | 2,690 | 2,700 | 400 | 2,700 |
| 2021-06-02 | 2,690 | 2,698 | 2,670 | 2,690 | 3,000 | 2,690 |
| 2021-06-01 | 2,700 | 2,700 | 2,666 | 2,690 | 2,800 | 2,690 |
| 2021-05-31 | 2,721 | 2,721 | 2,669 | 2,693 | 4,100 | 2,693 |
| 2021-05-28 | 2,712 | 2,736 | 2,706 | 2,721 | 3,100 | 2,721 |
| 2021-05-27 | 2,651 | 2,727 | 2,651 | 2,712 | 3,400 | 2,712 |
| 2021-05-26 | 2,618 | 2,677 | 2,618 | 2,675 | 3,700 | 2,675 |
| 2021-05-25 | 2,661 | 2,661 | 2,635 | 2,646 | 1,100 | 2,646 |
| 2021-05-24 | 2,688 | 2,702 | 2,600 | 2,675 | 5,100 | 2,675 |
| 2021-05-21 | 2,680 | 2,689 | 2,675 | 2,689 | 4,000 | 2,689 |
| 2021-05-20 | 2,685 | 2,685 | 2,662 | 2,683 | 1,500 | 2,683 |
| 2021-05-19 | 2,671 | 2,730 | 2,665 | 2,701 | 4,900 | 2,701 |
| 2021-05-18 | 2,588 | 2,690 | 2,588 | 2,690 | 10,000 | 2,690 |
| 2021-05-17 | 2,560 | 2,610 | 2,560 | 2,600 | 7,200 | 2,600 |
| 2021-05-14 | 2,498 | 2,535 | 2,456 | 2,495 | 4,900 | 2,495 |
| 2021-05-13 | 2,534 | 2,552 | 2,401 | 2,478 | 11,400 | 2,478 |
| 2021-05-12 | 2,619 | 2,619 | 2,505 | 2,534 | 6,200 | 2,534 |
| 2021-05-11 | 2,590 | 2,620 | 2,560 | 2,620 | 6,900 | 2,620 |
| 2021-05-10 | 2,531 | 2,613 | 2,531 | 2,590 | 4,800 | 2,590 |
| 2021-05-07 | 2,538 | 2,541 | 2,507 | 2,541 | 1,600 | 2,541 |
| 2021-05-06 | 2,500 | 2,552 | 2,500 | 2,543 | 5,100 | 2,543 |
| 2021-04-30 | 2,520 | 2,522 | 2,508 | 2,522 | 1,200 | 2,522 |
| 2021-04-28 | 2,509 | 2,531 | 2,506 | 2,523 | 2,900 | 2,523 |
| 2021-04-27 | 2,504 | 2,524 | 2,504 | 2,519 | 2,600 | 2,519 |
| 2021-04-26 | 2,530 | 2,536 | 2,517 | 2,517 | 3,300 | 2,517 |
| 2021-04-23 | 2,528 | 2,559 | 2,500 | 2,543 | 6,200 | 2,543 |
| 2021-04-22 | 2,561 | 2,607 | 2,561 | 2,568 | 1,000 | 2,568 |
| 2021-04-21 | 2,562 | 2,582 | 2,530 | 2,541 | 7,300 | 2,541 |
| 2021-04-20 | 2,602 | 2,618 | 2,602 | 2,612 | 1,500 | 2,612 |
| 2021-04-19 | 2,632 | 2,670 | 2,630 | 2,630 | 3,700 | 2,630 |
| 2021-04-16 | 2,709 | 2,709 | 2,650 | 2,662 | 2,800 | 2,662 |
| 2021-04-15 | 2,638 | 2,737 | 2,638 | 2,682 | 10,400 | 2,682 |
| 2021-04-14 | 2,594 | 2,643 | 2,580 | 2,609 | 5,900 | 2,609 |
| 2021-04-13 | 2,548 | 2,589 | 2,528 | 2,589 | 7,900 | 2,589 |
| 2021-04-12 | 2,530 | 2,540 | 2,513 | 2,513 | 5,800 | 2,513 |
| 2021-04-09 | 2,505 | 2,540 | 2,494 | 2,520 | 3,100 | 2,520 |
| 2021-04-08 | 2,510 | 2,515 | 2,487 | 2,512 | 3,600 | 2,512 |
| 2021-04-07 | 2,489 | 2,549 | 2,489 | 2,531 | 4,400 | 2,531 |
| 2021-04-06 | 2,540 | 2,540 | 2,507 | 2,539 | 1,800 | 2,539 |
| 2021-04-05 | 2,493 | 2,540 | 2,493 | 2,540 | 7,400 | 2,540 |
| 2021-04-02 | 2,509 | 2,537 | 2,473 | 2,500 | 8,700 | 2,500 |
| 2021-04-01 | 2,502 | 2,519 | 2,469 | 2,479 | 6,800 | 2,479 |
| 2021-03-31 | 2,500 | 2,520 | 2,450 | 2,465 | 7,200 | 2,465 |
| 2021-03-30 | 2,505 | 2,519 | 2,483 | 2,507 | 800 | 2,507 |
| 2021-03-29 | 2,529 | 2,537 | 2,505 | 2,505 | 3,700 | 2,505 |
| 2021-03-26 | 2,545 | 2,550 | 2,502 | 2,520 | 1,400 | 2,520 |
| 2021-03-25 | 2,504 | 2,550 | 2,503 | 2,530 | 1,300 | 2,530 |
| 2021-03-24 | 2,533 | 2,568 | 2,504 | 2,511 | 6,200 | 2,511 |
| 2021-03-23 | 2,583 | 2,583 | 2,523 | 2,572 | 3,700 | 2,572 |
| 2021-03-22 | 2,565 | 2,579 | 2,515 | 2,533 | 5,300 | 2,533 |
| 2021-03-19 | 2,515 | 2,548 | 2,515 | 2,529 | 4,800 | 2,529 |
| 2021-03-18 | 2,515 | 2,546 | 2,502 | 2,515 | 3,800 | 2,515 |
| 2021-03-17 | 2,554 | 2,610 | 2,510 | 2,515 | 5,500 | 2,515 |
| 2021-03-16 | 2,533 | 2,620 | 2,521 | 2,554 | 13,000 | 2,554 |
| 2021-03-15 | 2,591 | 2,628 | 2,505 | 2,533 | 10,700 | 2,533 |
| 2021-03-12 | 2,615 | 2,653 | 2,565 | 2,605 | 8,800 | 2,605 |
| 2021-03-11 | 2,650 | 2,679 | 2,601 | 2,631 | 8,800 | 2,631 |
| 2021-03-10 | 2,593 | 2,650 | 2,541 | 2,644 | 9,800 | 2,644 |
| 2021-03-09 | 2,596 | 2,607 | 2,560 | 2,583 | 7,500 | 2,583 |
| 2021-03-08 | 2,510 | 2,600 | 2,510 | 2,560 | 13,700 | 2,560 |
| 2021-03-05 | 2,383 | 2,534 | 2,371 | 2,484 | 12,600 | 2,484 |
| 2021-03-04 | 2,442 | 2,537 | 2,400 | 2,414 | 13,800 | 2,414 |
| 2021-03-03 | 2,377 | 2,444 | 2,342 | 2,433 | 11,700 | 2,433 |
| 2021-03-02 | 2,380 | 2,383 | 2,323 | 2,379 | 4,100 | 2,379 |
| 2021-03-01 | 2,331 | 2,365 | 2,331 | 2,365 | 4,200 | 2,365 |
| 2021-02-26 | 2,349 | 2,388 | 2,326 | 2,326 | 16,900 | 2,326 |
| 2021-02-25 | 2,330 | 2,374 | 2,311 | 2,338 | 12,800 | 2,338 |
| 2021-02-24 | 2,306 | 2,360 | 2,304 | 2,315 | 10,000 | 2,315 |
| 2021-02-22 | 2,249 | 2,335 | 2,248 | 2,310 | 19,100 | 2,310 |
| 2021-02-19 | 2,276 | 2,277 | 2,210 | 2,248 | 9,700 | 2,248 |
| 2021-02-18 | 2,296 | 2,296 | 2,243 | 2,250 | 8,200 | 2,250 |
| 2021-02-17 | 2,300 | 2,318 | 2,281 | 2,281 | 14,600 | 2,281 |
| 2021-02-16 | 2,320 | 2,335 | 2,270 | 2,300 | 27,300 | 2,300 |
| 2021-02-15 | 2,249 | 2,330 | 2,245 | 2,320 | 42,000 | 2,320 |
| 2021-02-12 | 2,242 | 2,248 | 2,200 | 2,245 | 8,800 | 2,245 |
| 2021-02-10 | 2,218 | 2,260 | 2,190 | 2,218 | 9,600 | 2,218 |
| 2021-02-09 | 2,231 | 2,266 | 2,202 | 2,204 | 7,300 | 2,204 |
| 2021-02-08 | 2,244 | 2,285 | 2,223 | 2,224 | 15,000 | 2,224 |
| 2021-02-05 | 2,248 | 2,248 | 2,199 | 2,239 | 11,900 | 2,239 |
| 2021-02-04 | 2,205 | 2,252 | 2,205 | 2,221 | 8,500 | 2,221 |
| 2021-02-03 | 2,134 | 2,217 | 2,134 | 2,195 | 10,600 | 2,195 |
| 2021-02-02 | 2,120 | 2,147 | 2,110 | 2,133 | 1,300 | 2,133 |
| 2021-02-01 | 2,130 | 2,150 | 2,113 | 2,117 | 2,600 | 2,117 |
| 2021-01-29 | 2,170 | 2,170 | 2,111 | 2,111 | 3,500 | 2,111 |
| 2021-01-28 | 2,110 | 2,167 | 2,110 | 2,134 | 5,500 | 2,134 |
| 2021-01-27 | 2,174 | 2,174 | 2,143 | 2,143 | 2,000 | 2,143 |
| 2021-01-26 | 2,131 | 2,168 | 2,100 | 2,163 | 12,300 | 2,163 |
| 2021-01-25 | 2,144 | 2,144 | 2,128 | 2,128 | 1,900 | 2,128 |
| 2021-01-22 | 2,156 | 2,175 | 2,119 | 2,144 | 5,700 | 2,144 |
| 2021-01-21 | 2,185 | 2,187 | 2,152 | 2,152 | 5,900 | 2,152 |
| 2021-01-20 | 2,199 | 2,199 | 2,176 | 2,185 | 700 | 2,185 |
| 2021-01-19 | 2,196 | 2,202 | 2,182 | 2,199 | 2,400 | 2,199 |
| 2021-01-18 | 2,175 | 2,210 | 2,150 | 2,196 | 9,100 | 2,196 |
| 2021-01-15 | 2,262 | 2,262 | 2,100 | 2,205 | 12,300 | 2,205 |
| 2021-01-14 | 2,285 | 2,290 | 2,240 | 2,262 | 8,300 | 2,262 |
| 2021-01-13 | 2,244 | 2,294 | 2,222 | 2,264 | 16,500 | 2,264 |
| 2021-01-12 | 2,278 | 2,282 | 2,240 | 2,262 | 10,800 | 2,262 |
| 2021-01-08 | 2,200 | 2,260 | 2,198 | 2,228 | 14,800 | 2,228 |
| 2021-01-07 | 2,171 | 2,233 | 2,171 | 2,208 | 18,600 | 2,208 |
| 2021-01-06 | 2,170 | 2,215 | 2,170 | 2,192 | 8,400 | 2,192 |
| 2021-01-05 | 2,186 | 2,198 | 2,143 | 2,173 | 3,400 | 2,173 |
| 2021-01-04 | 2,200 | 2,220 | 2,137 | 2,186 | 15,700 | 2,186 |
分割・併合履歴 ： なし
