3983 (株)オロ 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 | 2,856 | 2,950 | 2,848 | 2,909 | 37,500 | 2,909 |
| 2021-12-29 | 2,833 | 2,901 | 2,794 | 2,873 | 57,800 | 2,873 |
| 2021-12-28 | 2,930 | 2,930 | 2,852 | 2,885 | 41,000 | 2,885 |
| 2021-12-27 | 3,000 | 3,000 | 2,889 | 2,906 | 28,300 | 2,906 |
| 2021-12-24 | 3,020 | 3,040 | 2,981 | 3,005 | 13,700 | 3,005 |
| 2021-12-23 | 3,055 | 3,055 | 3,020 | 3,020 | 8,100 | 3,020 |
| 2021-12-22 | 3,105 | 3,105 | 3,035 | 3,055 | 19,000 | 3,055 |
| 2021-12-21 | 3,130 | 3,165 | 3,040 | 3,075 | 32,900 | 3,075 |
| 2021-12-20 | 3,080 | 3,085 | 3,030 | 3,065 | 23,100 | 3,065 |
| 2021-12-17 | 3,135 | 3,135 | 3,030 | 3,045 | 30,100 | 3,045 |
| 2021-12-16 | 3,105 | 3,140 | 3,100 | 3,135 | 20,400 | 3,135 |
| 2021-12-15 | 3,040 | 3,115 | 2,985 | 3,040 | 40,500 | 3,040 |
| 2021-12-14 | 3,185 | 3,185 | 3,035 | 3,055 | 41,900 | 3,055 |
| 2021-12-13 | 3,315 | 3,335 | 3,190 | 3,200 | 17,500 | 3,200 |
| 2021-12-10 | 3,400 | 3,400 | 3,270 | 3,295 | 30,100 | 3,295 |
| 2021-12-09 | 3,335 | 3,420 | 3,335 | 3,370 | 15,500 | 3,370 |
| 2021-12-08 | 3,460 | 3,460 | 3,315 | 3,345 | 28,800 | 3,345 |
| 2021-12-07 | 3,350 | 3,435 | 3,305 | 3,420 | 27,200 | 3,420 |
| 2021-12-06 | 3,420 | 3,420 | 3,240 | 3,295 | 31,400 | 3,295 |
| 2021-12-03 | 3,490 | 3,490 | 3,275 | 3,350 | 28,600 | 3,350 |
| 2021-12-02 | 3,420 | 3,520 | 3,420 | 3,420 | 42,200 | 3,420 |
| 2021-12-01 | 3,360 | 3,470 | 3,300 | 3,420 | 31,900 | 3,420 |
| 2021-11-30 | 3,380 | 3,500 | 3,365 | 3,400 | 55,900 | 3,400 |
| 2021-11-29 | 3,320 | 3,415 | 3,260 | 3,280 | 38,300 | 3,280 |
| 2021-11-26 | 3,415 | 3,430 | 3,340 | 3,360 | 34,700 | 3,360 |
| 2021-11-25 | 3,480 | 3,480 | 3,400 | 3,415 | 25,700 | 3,415 |
| 2021-11-24 | 3,730 | 3,730 | 3,455 | 3,485 | 49,200 | 3,485 |
| 2021-11-22 | 3,670 | 3,730 | 3,580 | 3,725 | 45,200 | 3,725 |
| 2021-11-19 | 3,720 | 3,720 | 3,570 | 3,600 | 51,100 | 3,600 |
| 2021-11-18 | 3,920 | 3,920 | 3,735 | 3,745 | 44,800 | 3,745 |
| 2021-11-17 | 4,055 | 4,110 | 3,965 | 3,980 | 39,300 | 3,980 |
| 2021-11-16 | 4,040 | 4,115 | 4,010 | 4,095 | 26,200 | 4,095 |
| 2021-11-15 | 3,925 | 4,110 | 3,925 | 4,040 | 33,400 | 4,040 |
| 2021-11-12 | 3,860 | 4,020 | 3,825 | 3,900 | 38,300 | 3,900 |
| 2021-11-11 | 3,775 | 3,890 | 3,765 | 3,790 | 20,000 | 3,790 |
| 2021-11-10 | 3,740 | 3,820 | 3,735 | 3,820 | 16,800 | 3,820 |
| 2021-11-09 | 3,725 | 3,750 | 3,720 | 3,735 | 5,800 | 3,735 |
| 2021-11-08 | 3,795 | 3,795 | 3,730 | 3,730 | 5,700 | 3,730 |
| 2021-11-05 | 3,795 | 3,815 | 3,755 | 3,795 | 5,800 | 3,795 |
| 2021-11-04 | 3,815 | 3,835 | 3,785 | 3,820 | 7,100 | 3,820 |
| 2021-11-02 | 3,800 | 3,850 | 3,780 | 3,805 | 8,900 | 3,805 |
| 2021-11-01 | 3,760 | 3,800 | 3,735 | 3,800 | 9,300 | 3,800 |
| 2021-10-29 | 3,725 | 3,760 | 3,710 | 3,760 | 4,600 | 3,760 |
| 2021-10-28 | 3,715 | 3,745 | 3,670 | 3,745 | 6,600 | 3,745 |
| 2021-10-27 | 3,655 | 3,740 | 3,655 | 3,695 | 2,900 | 3,695 |
| 2021-10-26 | 3,710 | 3,760 | 3,700 | 3,710 | 4,700 | 3,710 |
| 2021-10-25 | 3,800 | 3,720 | 3,715 | 3,695 | 5,100 | 3,695 |
| 2021-10-22 | 3,710 | 3,740 | 3,650 | 3,690 | 8,300 | 3,690 |
| 2021-10-21 | 3,715 | 3,770 | 3,690 | 3,725 | 12,800 | 3,725 |
| 2021-10-20 | 3,800 | 3,800 | 3,715 | 3,715 | 5,900 | 3,715 |
| 2021-10-19 | 3,850 | 3,870 | 3,725 | 3,800 | 20,800 | 3,800 |
| 2021-10-18 | 3,715 | 3,835 | 3,715 | 3,795 | 32,800 | 3,795 |
| 2021-10-15 | 3,625 | 3,670 | 3,620 | 3,660 | 9,300 | 3,660 |
| 2021-10-14 | 3,630 | 3,710 | 3,620 | 3,640 | 13,900 | 3,640 |
| 2021-10-13 | 3,595 | 3,640 | 3,575 | 3,630 | 17,600 | 3,630 |
| 2021-10-12 | 3,550 | 3,605 | 3,540 | 3,600 | 12,300 | 3,600 |
| 2021-10-11 | 3,525 | 3,590 | 3,480 | 3,580 | 11,900 | 3,580 |
| 2021-10-08 | 3,535 | 3,590 | 3,495 | 3,540 | 17,000 | 3,540 |
| 2021-10-07 | 3,530 | 3,565 | 3,435 | 3,465 | 18,300 | 3,465 |
| 2021-10-06 | 3,600 | 3,675 | 3,565 | 3,565 | 44,600 | 3,565 |
| 2021-10-05 | 3,450 | 3,460 | 3,325 | 3,440 | 40,200 | 3,440 |
| 2021-10-04 | 3,650 | 3,655 | 3,490 | 3,505 | 16,400 | 3,505 |
| 2021-10-01 | 3,700 | 3,700 | 3,600 | 3,600 | 16,900 | 3,600 |
| 2021-09-30 | 3,830 | 3,835 | 3,720 | 3,750 | 15,900 | 3,750 |
| 2021-09-29 | 3,760 | 3,840 | 3,710 | 3,800 | 22,500 | 3,800 |
| 2021-09-28 | 3,940 | 3,940 | 3,745 | 3,820 | 34,000 | 3,820 |
| 2021-09-27 | 3,960 | 3,995 | 3,905 | 3,955 | 16,800 | 3,955 |
| 2021-09-24 | 3,960 | 3,980 | 3,930 | 3,970 | 12,800 | 3,970 |
| 2021-09-22 | 3,930 | 4,015 | 3,930 | 3,960 | 21,300 | 3,960 |
| 2021-09-21 | 3,950 | 4,060 | 3,890 | 3,985 | 37,800 | 3,985 |
| 2021-09-17 | 3,950 | 3,990 | 3,905 | 3,990 | 21,700 | 3,990 |
| 2021-09-16 | 3,850 | 3,995 | 3,850 | 3,950 | 40,100 | 3,950 |
| 2021-09-15 | 3,850 | 3,860 | 3,765 | 3,780 | 24,800 | 3,780 |
| 2021-09-14 | 3,975 | 3,990 | 3,880 | 3,900 | 30,400 | 3,900 |
| 2021-09-13 | 4,070 | 4,100 | 3,965 | 4,045 | 18,800 | 4,045 |
| 2021-09-10 | 3,940 | 4,085 | 3,940 | 4,085 | 50,900 | 4,085 |
| 2021-09-09 | 3,840 | 3,905 | 3,840 | 3,905 | 18,200 | 3,905 |
| 2021-09-08 | 3,850 | 3,910 | 3,840 | 3,875 | 26,600 | 3,875 |
| 2021-09-07 | 3,890 | 3,890 | 3,815 | 3,850 | 33,200 | 3,850 |
| 2021-09-06 | 3,745 | 3,890 | 3,740 | 3,875 | 44,900 | 3,875 |
| 2021-09-03 | 3,715 | 3,740 | 3,655 | 3,655 | 41,200 | 3,655 |
| 2021-09-02 | 3,755 | 3,775 | 3,720 | 3,770 | 16,100 | 3,770 |
| 2021-09-01 | 3,720 | 3,770 | 3,690 | 3,755 | 27,000 | 3,755 |
| 2021-08-31 | 3,660 | 3,745 | 3,660 | 3,705 | 22,100 | 3,705 |
| 2021-08-30 | 3,665 | 3,715 | 3,640 | 3,645 | 20,900 | 3,645 |
| 2021-08-27 | 3,615 | 3,685 | 3,595 | 3,635 | 19,700 | 3,635 |
| 2021-08-26 | 3,545 | 3,670 | 3,545 | 3,645 | 47,400 | 3,645 |
| 2021-08-25 | 3,390 | 3,530 | 3,390 | 3,475 | 34,200 | 3,475 |
| 2021-08-24 | 3,295 | 3,400 | 3,295 | 3,345 | 27,500 | 3,345 |
| 2021-08-23 | 3,205 | 3,290 | 3,165 | 3,275 | 29,200 | 3,275 |
| 2021-08-20 | 3,155 | 3,205 | 3,055 | 3,200 | 39,000 | 3,200 |
| 2021-08-19 | 3,170 | 3,170 | 3,075 | 3,085 | 36,600 | 3,085 |
| 2021-08-18 | 3,270 | 3,330 | 3,170 | 3,185 | 48,800 | 3,185 |
| 2021-08-17 | 3,385 | 3,385 | 3,270 | 3,270 | 40,700 | 3,270 |
| 2021-08-16 | 3,485 | 3,505 | 3,375 | 3,385 | 32,000 | 3,385 |
| 2021-08-13 | 3,550 | 3,630 | 3,395 | 3,470 | 54,300 | 3,470 |
| 2021-08-12 | 3,800 | 3,800 | 3,630 | 3,635 | 24,600 | 3,635 |
| 2021-08-11 | 3,905 | 3,905 | 3,755 | 3,815 | 16,800 | 3,815 |
| 2021-08-10 | 3,865 | 3,935 | 3,820 | 3,870 | 22,200 | 3,870 |
| 2021-08-06 | 3,715 | 3,800 | 3,675 | 3,795 | 12,500 | 3,795 |
| 2021-08-05 | 3,690 | 3,750 | 3,625 | 3,735 | 13,100 | 3,735 |
| 2021-08-04 | 3,735 | 3,735 | 3,620 | 3,620 | 8,100 | 3,620 |
| 2021-08-03 | 3,765 | 3,790 | 3,730 | 3,745 | 4,700 | 3,745 |
| 2021-08-02 | 3,845 | 3,850 | 3,765 | 3,765 | 8,000 | 3,765 |
| 2021-07-30 | 3,830 | 3,885 | 3,775 | 3,840 | 15,200 | 3,840 |
| 2021-07-29 | 3,795 | 3,855 | 3,795 | 3,830 | 5,900 | 3,830 |
| 2021-07-28 | 3,745 | 3,805 | 3,745 | 3,795 | 6,000 | 3,795 |
| 2021-07-27 | 3,755 | 3,815 | 3,755 | 3,790 | 6,300 | 3,790 |
| 2021-07-26 | 3,900 | 3,900 | 3,785 | 3,820 | 7,400 | 3,820 |
| 2021-07-21 | 3,730 | 3,840 | 3,730 | 3,840 | 12,000 | 3,840 |
| 2021-07-20 | 3,770 | 3,770 | 3,710 | 3,710 | 6,300 | 3,710 |
| 2021-07-19 | 3,800 | 3,805 | 3,710 | 3,775 | 13,400 | 3,775 |
| 2021-07-16 | 3,775 | 3,825 | 3,775 | 3,800 | 7,000 | 3,800 |
| 2021-07-15 | 3,905 | 3,905 | 3,800 | 3,800 | 8,100 | 3,800 |
| 2021-07-14 | 3,885 | 3,960 | 3,860 | 3,940 | 12,300 | 3,940 |
| 2021-07-13 | 3,895 | 3,895 | 3,830 | 3,865 | 8,900 | 3,865 |
| 2021-07-12 | 3,710 | 3,860 | 3,710 | 3,860 | 8,800 | 3,860 |
| 2021-07-09 | 3,715 | 3,745 | 3,660 | 3,700 | 26,600 | 3,700 |
| 2021-07-08 | 3,765 | 3,770 | 3,645 | 3,645 | 13,600 | 3,645 |
| 2021-07-07 | 3,850 | 3,880 | 3,765 | 3,765 | 14,500 | 3,765 |
| 2021-07-06 | 3,840 | 3,925 | 3,800 | 3,885 | 11,500 | 3,885 |
| 2021-07-05 | 3,925 | 3,925 | 3,865 | 3,875 | 13,100 | 3,875 |
| 2021-07-02 | 3,860 | 3,935 | 3,840 | 3,925 | 20,900 | 3,925 |
| 2021-07-01 | 3,950 | 3,950 | 3,810 | 3,810 | 11,400 | 3,810 |
| 2021-06-30 | 3,800 | 3,960 | 3,800 | 3,950 | 18,500 | 3,950 |
| 2021-06-29 | 3,820 | 3,835 | 3,755 | 3,770 | 11,300 | 3,770 |
| 2021-06-28 | 3,785 | 3,880 | 3,730 | 3,845 | 15,600 | 3,845 |
| 2021-06-25 | 3,760 | 3,785 | 3,705 | 3,755 | 11,300 | 3,755 |
| 2021-06-24 | 3,925 | 3,925 | 3,770 | 3,770 | 13,100 | 3,770 |
| 2021-06-23 | 3,850 | 3,975 | 3,850 | 3,905 | 21,800 | 3,905 |
| 2021-06-22 | 3,785 | 3,890 | 3,780 | 3,875 | 20,000 | 3,875 |
| 2021-06-21 | 3,740 | 3,755 | 3,645 | 3,715 | 18,100 | 3,715 |
| 2021-06-18 | 3,880 | 3,880 | 3,795 | 3,815 | 20,600 | 3,815 |
| 2021-06-17 | 3,840 | 3,920 | 3,825 | 3,875 | 30,300 | 3,875 |
| 2021-06-16 | 3,720 | 3,855 | 3,700 | 3,840 | 31,600 | 3,840 |
| 2021-06-15 | 3,585 | 3,770 | 3,585 | 3,720 | 30,000 | 3,720 |
| 2021-06-14 | 3,510 | 3,590 | 3,445 | 3,590 | 13,100 | 3,590 |
| 2021-06-11 | 3,545 | 3,545 | 3,460 | 3,460 | 13,700 | 3,460 |
| 2021-06-10 | 3,515 | 3,525 | 3,495 | 3,505 | 11,500 | 3,505 |
| 2021-06-09 | 3,585 | 3,585 | 3,515 | 3,530 | 11,000 | 3,530 |
| 2021-06-08 | 3,560 | 3,610 | 3,530 | 3,550 | 11,600 | 3,550 |
| 2021-06-07 | 3,585 | 3,625 | 3,550 | 3,575 | 14,500 | 3,575 |
| 2021-06-04 | 3,590 | 3,590 | 3,500 | 3,530 | 9,400 | 3,530 |
| 2021-06-03 | 3,500 | 3,595 | 3,500 | 3,560 | 12,600 | 3,560 |
| 2021-06-02 | 3,525 | 3,565 | 3,495 | 3,520 | 14,400 | 3,520 |
| 2021-06-01 | 3,565 | 3,565 | 3,475 | 3,525 | 21,200 | 3,525 |
| 2021-05-31 | 3,590 | 3,635 | 3,540 | 3,565 | 25,100 | 3,565 |
| 2021-05-28 | 3,545 | 3,555 | 3,515 | 3,540 | 19,700 | 3,540 |
| 2021-05-27 | 3,540 | 3,590 | 3,510 | 3,510 | 14,900 | 3,510 |
| 2021-05-26 | 3,620 | 3,670 | 3,565 | 3,570 | 12,600 | 3,570 |
| 2021-05-25 | 3,605 | 3,695 | 3,605 | 3,665 | 10,400 | 3,665 |
| 2021-05-24 | 3,625 | 3,650 | 3,555 | 3,635 | 11,700 | 3,635 |
| 2021-05-21 | 3,590 | 3,645 | 3,560 | 3,640 | 22,700 | 3,640 |
| 2021-05-20 | 3,580 | 3,595 | 3,520 | 3,520 | 8,400 | 3,520 |
| 2021-05-19 | 3,440 | 3,600 | 3,435 | 3,555 | 23,000 | 3,555 |
| 2021-05-18 | 3,390 | 3,465 | 3,375 | 3,425 | 21,400 | 3,425 |
| 2021-05-17 | 3,520 | 3,520 | 3,340 | 3,350 | 39,600 | 3,350 |
| 2021-05-14 | 3,610 | 3,670 | 3,365 | 3,505 | 47,600 | 3,505 |
| 2021-05-13 | 3,550 | 3,625 | 3,415 | 3,575 | 45,700 | 3,575 |
| 2021-05-12 | 3,715 | 3,785 | 3,565 | 3,595 | 30,400 | 3,595 |
| 2021-05-11 | 3,700 | 3,775 | 3,685 | 3,760 | 36,300 | 3,760 |
| 2021-05-10 | 3,710 | 3,790 | 3,700 | 3,760 | 21,200 | 3,760 |
| 2021-05-07 | 3,675 | 3,735 | 3,660 | 3,675 | 19,500 | 3,675 |
| 2021-05-06 | 3,600 | 3,680 | 3,600 | 3,635 | 16,200 | 3,635 |
| 2021-04-30 | 3,630 | 3,675 | 3,550 | 3,565 | 17,900 | 3,565 |
| 2021-04-28 | 3,585 | 3,685 | 3,560 | 3,650 | 26,000 | 3,650 |
| 2021-04-27 | 3,625 | 3,670 | 3,590 | 3,605 | 29,500 | 3,605 |
| 2021-04-26 | 3,550 | 3,595 | 3,510 | 3,590 | 17,400 | 3,590 |
| 2021-04-23 | 3,550 | 3,615 | 3,550 | 3,580 | 11,000 | 3,580 |
| 2021-04-22 | 3,545 | 3,600 | 3,540 | 3,565 | 11,400 | 3,565 |
| 2021-04-21 | 3,585 | 3,600 | 3,525 | 3,525 | 22,800 | 3,525 |
| 2021-04-20 | 3,730 | 3,730 | 3,640 | 3,640 | 18,300 | 3,640 |
| 2021-04-19 | 3,650 | 3,790 | 3,620 | 3,770 | 32,200 | 3,770 |
| 2021-04-16 | 3,700 | 3,740 | 3,650 | 3,660 | 15,800 | 3,660 |
| 2021-04-15 | 3,700 | 3,740 | 3,625 | 3,735 | 22,800 | 3,735 |
| 2021-04-14 | 3,680 | 3,740 | 3,670 | 3,735 | 16,700 | 3,735 |
| 2021-04-13 | 3,725 | 3,750 | 3,695 | 3,700 | 9,500 | 3,700 |
| 2021-04-12 | 3,780 | 3,780 | 3,685 | 3,715 | 17,700 | 3,715 |
| 2021-04-09 | 3,690 | 3,770 | 3,685 | 3,760 | 25,800 | 3,760 |
| 2021-04-08 | 3,685 | 3,685 | 3,595 | 3,630 | 21,500 | 3,630 |
| 2021-04-07 | 3,745 | 3,745 | 3,655 | 3,685 | 24,100 | 3,685 |
| 2021-04-06 | 3,820 | 3,835 | 3,700 | 3,735 | 17,100 | 3,735 |
| 2021-04-05 | 3,865 | 3,865 | 3,765 | 3,800 | 11,700 | 3,800 |
| 2021-04-02 | 3,850 | 3,910 | 3,775 | 3,865 | 31,800 | 3,865 |
| 2021-04-01 | 3,845 | 3,865 | 3,730 | 3,780 | 22,300 | 3,780 |
| 2021-03-31 | 3,700 | 3,845 | 3,690 | 3,805 | 25,500 | 3,805 |
| 2021-03-30 | 3,785 | 3,865 | 3,705 | 3,735 | 23,900 | 3,735 |
| 2021-03-29 | 3,790 | 3,875 | 3,775 | 3,855 | 55,000 | 3,855 |
| 2021-03-26 | 3,660 | 3,790 | 3,635 | 3,765 | 32,800 | 3,765 |
| 2021-03-25 | 3,580 | 3,690 | 3,565 | 3,660 | 44,600 | 3,660 |
| 2021-03-24 | 3,650 | 3,650 | 3,505 | 3,535 | 43,300 | 3,535 |
| 2021-03-23 | 3,725 | 3,785 | 3,665 | 3,675 | 26,500 | 3,675 |
| 2021-03-22 | 3,750 | 3,780 | 3,680 | 3,715 | 49,800 | 3,715 |
| 2021-03-19 | 3,840 | 3,920 | 3,725 | 3,750 | 176,900 | 3,750 |
| 2021-03-18 | 3,930 | 3,945 | 3,885 | 3,910 | 25,000 | 3,910 |
| 2021-03-17 | 3,820 | 3,920 | 3,810 | 3,890 | 29,500 | 3,890 |
| 2021-03-16 | 3,750 | 3,930 | 3,750 | 3,890 | 60,800 | 3,890 |
| 2021-03-15 | 3,810 | 3,810 | 3,660 | 3,720 | 48,500 | 3,720 |
| 2021-03-12 | 3,720 | 3,800 | 3,635 | 3,800 | 60,700 | 3,800 |
| 2021-03-11 | 3,470 | 3,735 | 3,455 | 3,710 | 64,300 | 3,710 |
| 2021-03-10 | 3,650 | 3,665 | 3,485 | 3,495 | 44,300 | 3,495 |
| 2021-03-09 | 3,300 | 3,525 | 3,300 | 3,510 | 58,700 | 3,510 |
| 2021-03-08 | 3,460 | 3,465 | 3,340 | 3,355 | 35,600 | 3,355 |
| 2021-03-05 | 3,470 | 3,470 | 3,320 | 3,450 | 53,600 | 3,450 |
| 2021-03-04 | 3,530 | 3,580 | 3,440 | 3,515 | 36,700 | 3,515 |
| 2021-03-03 | 3,620 | 3,650 | 3,540 | 3,575 | 39,600 | 3,575 |
| 2021-03-02 | 3,665 | 3,700 | 3,615 | 3,650 | 56,000 | 3,650 |
| 2021-03-01 | 3,505 | 3,695 | 3,460 | 3,685 | 92,400 | 3,685 |
| 2021-02-26 | 3,440 | 3,545 | 3,365 | 3,475 | 70,700 | 3,475 |
| 2021-02-25 | 3,685 | 3,735 | 3,555 | 3,560 | 54,200 | 3,560 |
| 2021-02-24 | 3,935 | 3,965 | 3,615 | 3,615 | 91,300 | 3,615 |
| 2021-02-22 | 3,855 | 3,965 | 3,825 | 3,950 | 104,200 | 3,950 |
| 2021-02-19 | 3,885 | 3,890 | 3,770 | 3,825 | 76,500 | 3,825 |
| 2021-02-18 | 4,210 | 4,215 | 3,925 | 3,960 | 92,200 | 3,960 |
| 2021-02-17 | 4,070 | 4,240 | 4,065 | 4,180 | 233,500 | 4,180 |
| 2021-02-16 | 4,120 | 4,215 | 3,965 | 4,020 | 300,300 | 4,020 |
| 2021-02-15 | 3,905 | 3,925 | 3,830 | 3,840 | 46,200 | 3,840 |
| 2021-02-12 | 3,900 | 3,920 | 3,805 | 3,820 | 21,100 | 3,820 |
| 2021-02-10 | 3,915 | 3,930 | 3,855 | 3,880 | 31,900 | 3,880 |
| 2021-02-09 | 3,855 | 3,900 | 3,795 | 3,885 | 23,000 | 3,885 |
| 2021-02-08 | 3,840 | 3,900 | 3,820 | 3,850 | 45,200 | 3,850 |
| 2021-02-05 | 3,870 | 3,935 | 3,810 | 3,870 | 35,600 | 3,870 |
| 2021-02-04 | 3,840 | 3,950 | 3,820 | 3,855 | 42,700 | 3,855 |
| 2021-02-03 | 3,930 | 3,950 | 3,865 | 3,895 | 57,000 | 3,895 |
| 2021-02-02 | 3,790 | 3,885 | 3,715 | 3,860 | 77,000 | 3,860 |
| 2021-02-01 | 3,665 | 3,785 | 3,605 | 3,675 | 66,100 | 3,675 |
| 2021-01-29 | 3,835 | 3,870 | 3,720 | 3,735 | 57,800 | 3,735 |
| 2021-01-28 | 3,815 | 3,860 | 3,760 | 3,790 | 72,400 | 3,790 |
| 2021-01-27 | 3,965 | 3,970 | 3,890 | 3,920 | 43,000 | 3,920 |
| 2021-01-26 | 4,000 | 4,005 | 3,925 | 3,950 | 62,600 | 3,950 |
| 2021-01-25 | 4,085 | 4,125 | 3,990 | 4,055 | 50,000 | 4,055 |
| 2021-01-22 | 4,170 | 4,170 | 4,040 | 4,080 | 76,000 | 4,080 |
| 2021-01-21 | 4,100 | 4,255 | 4,075 | 4,200 | 36,000 | 4,200 |
| 2021-01-20 | 4,140 | 4,210 | 4,120 | 4,160 | 25,100 | 4,160 |
| 2021-01-19 | 4,270 | 4,270 | 4,095 | 4,145 | 49,000 | 4,145 |
| 2021-01-18 | 4,200 | 4,265 | 4,155 | 4,255 | 61,700 | 4,255 |
| 2021-01-15 | 4,285 | 4,310 | 4,185 | 4,270 | 53,400 | 4,270 |
| 2021-01-14 | 4,270 | 4,460 | 4,270 | 4,350 | 65,300 | 4,350 |
| 2021-01-13 | 4,260 | 4,285 | 4,185 | 4,265 | 52,300 | 4,265 |
| 2021-01-12 | 4,580 | 4,580 | 4,260 | 4,285 | 93,100 | 4,285 |
| 2021-01-08 | 4,530 | 4,720 | 4,470 | 4,685 | 67,100 | 4,685 |
| 2021-01-07 | 4,495 | 4,575 | 4,445 | 4,460 | 32,100 | 4,460 |
| 2021-01-06 | 4,545 | 4,590 | 4,455 | 4,495 | 41,000 | 4,495 |
| 2021-01-05 | 4,485 | 4,605 | 4,415 | 4,555 | 41,700 | 4,555 |
| 2021-01-04 | 4,430 | 4,530 | 4,400 | 4,515 | 39,000 | 4,515 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-07-27]1株→2株
