4661 (株)オリエンタルランド の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 5,261 | 5,309 | 5,223 | 5,251 | 2,361,400 | 5,251 |
| 2023-12-28 | 5,266 | 5,269 | 5,217 | 5,260 | 1,565,900 | 5,260 |
| 2023-12-27 | 5,250 | 5,292 | 5,241 | 5,287 | 2,334,500 | 5,287 |
| 2023-12-26 | 5,300 | 5,302 | 5,223 | 5,243 | 1,735,200 | 5,243 |
| 2023-12-25 | 5,275 | 5,312 | 5,266 | 5,309 | 1,172,800 | 5,309 |
| 2023-12-22 | 5,265 | 5,307 | 5,240 | 5,262 | 1,684,800 | 5,262 |
| 2023-12-21 | 5,263 | 5,289 | 5,227 | 5,271 | 1,794,600 | 5,271 |
| 2023-12-20 | 5,277 | 5,352 | 5,271 | 5,309 | 2,757,800 | 5,309 |
| 2023-12-19 | 5,232 | 5,266 | 5,173 | 5,266 | 2,383,800 | 5,266 |
| 2023-12-18 | 5,260 | 5,283 | 5,214 | 5,283 | 2,132,900 | 5,283 |
| 2023-12-15 | 5,271 | 5,284 | 5,231 | 5,270 | 3,045,400 | 5,270 |
| 2023-12-14 | 5,247 | 5,284 | 5,167 | 5,197 | 2,610,600 | 5,197 |
| 2023-12-13 | 5,302 | 5,360 | 5,231 | 5,255 | 3,533,400 | 5,255 |
| 2023-12-12 | 5,285 | 5,314 | 5,253 | 5,272 | 2,477,800 | 5,272 |
| 2023-12-11 | 5,212 | 5,311 | 5,191 | 5,300 | 3,937,000 | 5,300 |
| 2023-12-08 | 5,178 | 5,222 | 5,147 | 5,211 | 3,918,500 | 5,211 |
| 2023-12-07 | 5,157 | 5,203 | 5,143 | 5,200 | 2,971,900 | 5,200 |
| 2023-12-06 | 5,091 | 5,188 | 5,070 | 5,178 | 3,159,700 | 5,178 |
| 2023-12-05 | 5,044 | 5,085 | 5,030 | 5,057 | 2,143,300 | 5,057 |
| 2023-12-04 | 5,029 | 5,055 | 4,981 | 5,045 | 2,265,100 | 5,045 |
| 2023-12-01 | 5,030 | 5,092 | 5,002 | 5,074 | 2,804,800 | 5,074 |
| 2023-11-30 | 4,969 | 5,028 | 4,911 | 5,025 | 6,122,500 | 5,025 |
| 2023-11-29 | 5,050 | 5,078 | 4,988 | 4,988 | 2,600,500 | 4,988 |
| 2023-11-28 | 5,072 | 5,109 | 5,058 | 5,076 | 2,092,600 | 5,076 |
| 2023-11-27 | 5,093 | 5,110 | 5,007 | 5,059 | 3,195,300 | 5,059 |
| 2023-11-24 | 5,219 | 5,220 | 5,112 | 5,117 | 2,666,400 | 5,117 |
| 2023-11-22 | 5,162 | 5,250 | 5,153 | 5,230 | 2,522,200 | 5,230 |
| 2023-11-21 | 5,165 | 5,193 | 5,155 | 5,162 | 2,385,800 | 5,162 |
| 2023-11-20 | 5,157 | 5,196 | 5,121 | 5,157 | 3,208,100 | 5,157 |
| 2023-11-17 | 5,100 | 5,252 | 5,087 | 5,220 | 4,624,300 | 5,220 |
| 2023-11-16 | 5,048 | 5,096 | 5,019 | 5,096 | 2,431,500 | 5,096 |
| 2023-11-15 | 5,100 | 5,145 | 5,054 | 5,069 | 2,756,400 | 5,069 |
| 2023-11-14 | 5,089 | 5,108 | 5,050 | 5,050 | 2,035,000 | 5,050 |
| 2023-11-13 | 5,093 | 5,116 | 5,055 | 5,089 | 1,667,700 | 5,089 |
| 2023-11-10 | 5,035 | 5,104 | 5,004 | 5,088 | 2,506,900 | 5,088 |
| 2023-11-09 | 5,006 | 5,093 | 4,941 | 5,091 | 3,441,400 | 5,091 |
| 2023-11-08 | 5,120 | 5,130 | 4,980 | 4,998 | 5,032,500 | 4,998 |
| 2023-11-07 | 5,265 | 5,273 | 5,100 | 5,100 | 5,099,700 | 5,100 |
| 2023-11-06 | 5,313 | 5,350 | 5,252 | 5,292 | 6,699,100 | 5,292 |
| 2023-11-02 | 5,117 | 5,249 | 5,115 | 5,234 | 8,202,700 | 5,234 |
| 2023-11-01 | 4,956 | 5,076 | 4,905 | 5,062 | 8,479,800 | 5,062 |
| 2023-10-31 | 4,788 | 4,927 | 4,511 | 4,857 | 16,438,800 | 4,857 |
| 2023-10-30 | 4,690 | 4,756 | 4,673 | 4,727 | 4,211,300 | 4,727 |
| 2023-10-27 | 4,664 | 4,735 | 4,634 | 4,721 | 3,039,200 | 4,721 |
| 2023-10-26 | 4,632 | 4,674 | 4,622 | 4,660 | 2,695,300 | 4,660 |
| 2023-10-25 | 4,693 | 4,735 | 4,672 | 4,682 | 2,981,300 | 4,682 |
| 2023-10-24 | 4,650 | 4,674 | 4,547 | 4,655 | 4,125,000 | 4,655 |
| 2023-10-23 | 4,542 | 4,625 | 4,538 | 4,580 | 3,272,000 | 4,580 |
| 2023-10-20 | 4,520 | 4,617 | 4,511 | 4,578 | 3,033,100 | 4,578 |
| 2023-10-19 | 4,586 | 4,615 | 4,502 | 4,535 | 4,674,200 | 4,535 |
| 2023-10-18 | 4,702 | 4,712 | 4,589 | 4,665 | 4,969,500 | 4,665 |
| 2023-10-17 | 4,749 | 4,814 | 4,702 | 4,721 | 3,631,700 | 4,721 |
| 2023-10-16 | 4,750 | 4,751 | 4,629 | 4,633 | 3,724,200 | 4,633 |
| 2023-10-13 | 4,849 | 4,861 | 4,791 | 4,800 | 2,644,600 | 4,800 |
| 2023-10-12 | 4,860 | 4,890 | 4,824 | 4,882 | 2,595,100 | 4,882 |
| 2023-10-11 | 4,930 | 4,957 | 4,850 | 4,850 | 2,577,000 | 4,850 |
| 2023-10-10 | 4,930 | 4,935 | 4,835 | 4,906 | 2,819,900 | 4,906 |
| 2023-10-06 | 4,950 | 4,993 | 4,900 | 4,900 | 2,881,800 | 4,900 |
| 2023-10-05 | 4,879 | 4,920 | 4,841 | 4,910 | 3,223,800 | 4,910 |
| 2023-10-04 | 4,758 | 4,878 | 4,743 | 4,842 | 4,522,300 | 4,842 |
| 2023-10-03 | 4,920 | 4,926 | 4,802 | 4,807 | 3,807,200 | 4,807 |
| 2023-10-02 | 4,958 | 5,051 | 4,915 | 4,941 | 3,480,300 | 4,941 |
| 2023-09-29 | 4,952 | 4,997 | 4,902 | 4,909 | 3,958,500 | 4,909 |
| 2023-09-28 | 4,999 | 4,999 | 4,872 | 4,905 | 3,955,800 | 4,905 |
| 2023-09-27 | 5,020 | 5,025 | 4,964 | 5,021 | 4,366,200 | 5,021 |
| 2023-09-26 | 5,044 | 5,044 | 4,990 | 5,029 | 2,660,600 | 5,029 |
| 2023-09-25 | 5,049 | 5,055 | 4,947 | 5,021 | 3,580,700 | 5,021 |
| 2023-09-22 | 4,995 | 5,113 | 4,988 | 5,053 | 3,716,200 | 5,053 |
| 2023-09-21 | 5,051 | 5,066 | 5,001 | 5,014 | 3,326,100 | 5,014 |
| 2023-09-20 | 5,128 | 5,146 | 5,064 | 5,102 | 2,656,800 | 5,102 |
| 2023-09-19 | 5,205 | 5,214 | 5,080 | 5,101 | 3,801,800 | 5,101 |
| 2023-09-15 | 5,200 | 5,229 | 5,173 | 5,226 | 4,178,200 | 5,226 |
| 2023-09-14 | 5,180 | 5,204 | 5,129 | 5,180 | 2,673,900 | 5,180 |
| 2023-09-13 | 5,207 | 5,235 | 5,155 | 5,166 | 2,425,800 | 5,166 |
| 2023-09-12 | 5,192 | 5,262 | 5,192 | 5,237 | 1,855,100 | 5,237 |
| 2023-09-11 | 5,250 | 5,267 | 5,183 | 5,192 | 2,163,900 | 5,192 |
| 2023-09-08 | 5,308 | 5,316 | 5,206 | 5,212 | 3,501,300 | 5,212 |
| 2023-09-07 | 5,300 | 5,307 | 5,269 | 5,281 | 2,459,800 | 5,281 |
| 2023-09-06 | 5,298 | 5,328 | 5,251 | 5,287 | 2,447,200 | 5,287 |
| 2023-09-05 | 5,279 | 5,308 | 5,235 | 5,268 | 2,566,400 | 5,268 |
| 2023-09-04 | 5,253 | 5,282 | 5,225 | 5,279 | 2,717,500 | 5,279 |
| 2023-09-01 | 5,200 | 5,257 | 5,183 | 5,255 | 3,261,800 | 5,255 |
| 2023-08-31 | 5,100 | 5,249 | 5,093 | 5,249 | 6,262,900 | 5,249 |
| 2023-08-30 | 5,126 | 5,135 | 5,066 | 5,067 | 2,678,000 | 5,067 |
| 2023-08-29 | 5,126 | 5,174 | 5,115 | 5,124 | 2,045,700 | 5,124 |
| 2023-08-28 | 5,126 | 5,143 | 5,027 | 5,114 | 2,524,400 | 5,114 |
| 2023-08-25 | 5,019 | 5,124 | 5,005 | 5,082 | 2,648,800 | 5,082 |
| 2023-08-24 | 5,045 | 5,077 | 5,018 | 5,054 | 1,910,100 | 5,054 |
| 2023-08-23 | 5,000 | 5,093 | 4,990 | 5,068 | 2,546,600 | 5,068 |
| 2023-08-22 | 5,114 | 5,114 | 5,019 | 5,030 | 2,361,500 | 5,030 |
| 2023-08-21 | 5,032 | 5,128 | 5,022 | 5,114 | 2,797,400 | 5,114 |
| 2023-08-18 | 5,106 | 5,112 | 4,985 | 5,028 | 4,586,100 | 5,028 |
| 2023-08-17 | 5,230 | 5,232 | 5,124 | 5,168 | 3,183,400 | 5,168 |
| 2023-08-16 | 5,304 | 5,316 | 5,244 | 5,250 | 2,252,600 | 5,250 |
| 2023-08-15 | 5,313 | 5,366 | 5,289 | 5,359 | 2,052,600 | 5,359 |
| 2023-08-14 | 5,353 | 5,393 | 5,285 | 5,290 | 2,972,100 | 5,290 |
| 2023-08-10 | 5,270 | 5,357 | 5,225 | 5,323 | 3,874,700 | 5,323 |
| 2023-08-09 | 5,235 | 5,311 | 5,230 | 5,301 | 3,001,900 | 5,301 |
| 2023-08-08 | 5,263 | 5,290 | 5,225 | 5,251 | 2,424,200 | 5,251 |
| 2023-08-07 | 5,202 | 5,229 | 5,191 | 5,229 | 2,746,900 | 5,229 |
| 2023-08-04 | 5,179 | 5,227 | 5,135 | 5,222 | 3,236,000 | 5,222 |
| 2023-08-03 | 5,233 | 5,300 | 5,201 | 5,204 | 3,830,700 | 5,204 |
| 2023-08-02 | 5,375 | 5,379 | 5,216 | 5,233 | 6,322,500 | 5,233 |
| 2023-08-01 | 5,455 | 5,466 | 5,367 | 5,405 | 4,917,900 | 5,405 |
| 2023-07-31 | 5,566 | 5,703 | 5,416 | 5,450 | 7,997,700 | 5,450 |
| 2023-07-28 | 5,440 | 5,520 | 5,356 | 5,462 | 5,295,100 | 5,462 |
| 2023-07-27 | 5,408 | 5,510 | 5,397 | 5,506 | 3,263,500 | 5,506 |
| 2023-07-26 | 5,390 | 5,409 | 5,311 | 5,400 | 2,645,700 | 5,400 |
| 2023-07-25 | 5,440 | 5,475 | 5,399 | 5,426 | 2,801,200 | 5,426 |
| 2023-07-24 | 5,428 | 5,468 | 5,406 | 5,426 | 2,286,000 | 5,426 |
| 2023-07-21 | 5,398 | 5,417 | 5,366 | 5,383 | 2,561,700 | 5,383 |
| 2023-07-20 | 5,447 | 5,460 | 5,398 | 5,407 | 2,546,200 | 5,407 |
| 2023-07-19 | 5,427 | 5,474 | 5,402 | 5,456 | 4,081,200 | 5,456 |
| 2023-07-18 | 5,574 | 5,613 | 5,391 | 5,431 | 5,277,200 | 5,431 |
| 2023-07-14 | 5,585 | 5,629 | 5,528 | 5,585 | 3,903,300 | 5,585 |
| 2023-07-13 | 5,527 | 5,596 | 5,485 | 5,584 | 2,904,300 | 5,584 |
| 2023-07-12 | 5,560 | 5,564 | 5,460 | 5,478 | 3,051,300 | 5,478 |
| 2023-07-11 | 5,580 | 5,617 | 5,551 | 5,568 | 2,522,200 | 5,568 |
| 2023-07-10 | 5,565 | 5,585 | 5,501 | 5,528 | 3,091,200 | 5,528 |
| 2023-07-07 | 5,593 | 5,618 | 5,533 | 5,569 | 3,006,400 | 5,569 |
| 2023-07-06 | 5,629 | 5,640 | 5,544 | 5,612 | 3,146,700 | 5,612 |
| 2023-07-05 | 5,665 | 5,723 | 5,645 | 5,649 | 3,191,100 | 5,649 |
| 2023-07-04 | 5,680 | 5,694 | 5,608 | 5,676 | 2,812,300 | 5,676 |
| 2023-07-03 | 5,682 | 5,749 | 5,669 | 5,694 | 3,266,300 | 5,694 |
| 2023-06-30 | 5,600 | 5,629 | 5,537 | 5,601 | 3,820,100 | 5,601 |
| 2023-06-29 | 5,690 | 5,756 | 5,595 | 5,644 | 5,066,800 | 5,644 |
| 2023-06-28 | 5,525 | 5,706 | 5,508 | 5,692 | 6,816,800 | 5,692 |
| 2023-06-27 | 5,370 | 5,547 | 5,365 | 5,545 | 7,782,300 | 5,545 |
| 2023-06-26 | 5,364 | 5,368 | 5,288 | 5,343 | 3,164,100 | 5,343 |
| 2023-06-23 | 5,340 | 5,363 | 5,271 | 5,280 | 3,053,600 | 5,280 |
| 2023-06-22 | 5,296 | 5,357 | 5,288 | 5,305 | 3,804,400 | 5,305 |
| 2023-06-21 | 5,292 | 5,318 | 5,266 | 5,313 | 3,518,500 | 5,313 |
| 2023-06-20 | 5,283 | 5,307 | 5,246 | 5,292 | 2,704,800 | 5,292 |
| 2023-06-19 | 5,392 | 5,392 | 5,261 | 5,304 | 3,866,300 | 5,304 |
| 2023-06-16 | 5,427 | 5,433 | 5,303 | 5,363 | 6,308,800 | 5,363 |
| 2023-06-15 | 5,464 | 5,492 | 5,438 | 5,447 | 3,337,000 | 5,447 |
| 2023-06-14 | 5,381 | 5,499 | 5,369 | 5,470 | 5,385,800 | 5,470 |
| 2023-06-13 | 5,370 | 5,376 | 5,331 | 5,351 | 3,945,600 | 5,351 |
| 2023-06-12 | 5,405 | 5,422 | 5,324 | 5,366 | 3,474,700 | 5,366 |
| 2023-06-09 | 5,450 | 5,450 | 5,379 | 5,442 | 4,989,800 | 5,442 |
| 2023-06-08 | 5,384 | 5,423 | 5,306 | 5,363 | 3,761,400 | 5,363 |
| 2023-06-07 | 5,429 | 5,475 | 5,360 | 5,379 | 4,716,600 | 5,379 |
| 2023-06-06 | 5,400 | 5,460 | 5,383 | 5,434 | 3,275,400 | 5,434 |
| 2023-06-05 | 5,350 | 5,398 | 5,338 | 5,388 | 3,502,700 | 5,388 |
| 2023-06-02 | 5,243 | 5,322 | 5,214 | 5,322 | 4,291,200 | 5,322 |
| 2023-06-01 | 5,227 | 5,257 | 5,153 | 5,213 | 3,532,600 | 5,213 |
| 2023-05-31 | 5,236 | 5,240 | 5,136 | 5,227 | 20,500,400 | 5,227 |
| 2023-05-30 | 5,335 | 5,357 | 5,267 | 5,281 | 4,536,500 | 5,281 |
| 2023-05-29 | 5,480 | 5,480 | 5,351 | 5,375 | 4,706,500 | 5,375 |
| 2023-05-26 | 5,281 | 5,426 | 5,279 | 5,392 | 5,866,000 | 5,392 |
| 2023-05-25 | 5,176 | 5,271 | 5,161 | 5,234 | 5,770,800 | 5,234 |
| 2023-05-24 | 5,400 | 5,415 | 5,122 | 5,200 | 10,436,000 | 5,200 |
| 2023-05-23 | 5,488 | 5,547 | 5,393 | 5,441 | 7,105,200 | 5,441 |
| 2023-05-22 | 5,377 | 5,477 | 5,362 | 5,477 | 4,665,500 | 5,477 |
| 2023-05-19 | 5,386 | 5,398 | 5,320 | 5,376 | 3,820,000 | 5,376 |
| 2023-05-18 | 5,410 | 5,443 | 5,330 | 5,342 | 5,546,300 | 5,342 |
| 2023-05-17 | 5,278 | 5,351 | 5,244 | 5,310 | 5,771,500 | 5,310 |
| 2023-05-16 | 5,160 | 5,219 | 5,139 | 5,217 | 4,571,500 | 5,217 |
| 2023-05-15 | 5,090 | 5,142 | 5,035 | 5,125 | 4,641,900 | 5,125 |
| 2023-05-12 | 4,970 | 5,104 | 4,934 | 5,097 | 7,184,500 | 5,097 |
| 2023-05-11 | 4,847 | 4,955 | 4,845 | 4,955 | 4,906,400 | 4,955 |
| 2023-05-10 | 4,930 | 4,935 | 4,845 | 4,860 | 3,901,300 | 4,860 |
| 2023-05-09 | 4,880 | 4,931 | 4,871 | 4,925 | 4,264,100 | 4,925 |
| 2023-05-08 | 4,937 | 4,940 | 4,855 | 4,894 | 4,751,400 | 4,894 |
| 2023-05-02 | 4,910 | 4,949 | 4,877 | 4,915 | 4,953,100 | 4,915 |
| 2023-05-01 | 4,809 | 4,895 | 4,795 | 4,890 | 5,571,000 | 4,890 |
| 2023-04-28 | 4,878 | 4,913 | 4,698 | 4,799 | 8,512,000 | 4,799 |
| 2023-04-27 | 4,751 | 4,797 | 4,695 | 4,791 | 4,907,000 | 4,791 |
| 2023-04-26 | 4,783 | 4,807 | 4,746 | 4,752 | 3,693,200 | 4,752 |
| 2023-04-25 | 4,802 | 4,820 | 4,772 | 4,782 | 3,242,300 | 4,782 |
| 2023-04-24 | 4,801 | 4,827 | 4,776 | 4,792 | 3,311,400 | 4,792 |
| 2023-04-21 | 4,841 | 4,842 | 4,772 | 4,784 | 5,496,500 | 4,784 |
| 2023-04-20 | 4,898 | 4,934 | 4,881 | 4,885 | 3,741,500 | 4,885 |
| 2023-04-19 | 4,863 | 4,930 | 4,833 | 4,930 | 4,705,000 | 4,930 |
| 2023-04-18 | 4,801 | 4,879 | 4,774 | 4,860 | 4,172,300 | 4,860 |
| 2023-04-17 | 4,810 | 4,818 | 4,745 | 4,790 | 3,297,300 | 4,790 |
| 2023-04-14 | 4,844 | 4,855 | 4,740 | 4,801 | 6,072,600 | 4,801 |
| 2023-04-13 | 4,829 | 4,855 | 4,806 | 4,844 | 4,768,300 | 4,844 |
| 2023-04-12 | 4,796 | 4,864 | 4,767 | 4,856 | 5,294,600 | 4,856 |
| 2023-04-11 | 4,801 | 4,828 | 4,745 | 4,773 | 5,886,400 | 4,773 |
| 2023-04-10 | 4,652 | 4,751 | 4,639 | 4,737 | 5,190,200 | 4,737 |
| 2023-04-07 | 4,513 | 4,645 | 4,507 | 4,614 | 5,565,600 | 4,614 |
| 2023-04-06 | 4,500 | 4,538 | 4,475 | 4,514 | 3,627,800 | 4,514 |
| 2023-04-05 | 4,559 | 4,561 | 4,515 | 4,532 | 3,842,300 | 4,532 |
| 2023-04-04 | 4,512 | 4,564 | 4,501 | 4,550 | 4,508,400 | 4,550 |
| 2023-04-03 | 4,555 | 4,603 | 4,480 | 4,512 | 6,154,800 | 4,512 |
| 2023-03-31 | 4,568 | 4,581 | 4,444 | 4,528 | 30,090,200 | 4,528 |
| 2023-03-30 | 4,440 | 4,509 | 4,420 | 4,498 | 5,957,300 | 4,498 |
| 2023-03-29 | 21,945 | 22,150 | 21,820 | 21,965 | 1,461,500 | 4,393 |
| 2023-03-28 | 22,000 | 22,130 | 21,835 | 21,895 | 692,500 | 4,379 |
| 2023-03-27 | 22,095 | 22,215 | 21,865 | 21,885 | 817,000 | 4,377 |
| 2023-03-24 | 22,060 | 22,220 | 21,990 | 22,040 | 600,200 | 4,408 |
| 2023-03-23 | 22,005 | 22,095 | 21,845 | 22,060 | 571,000 | 4,412 |
| 2023-03-22 | 22,000 | 22,195 | 21,920 | 22,060 | 702,300 | 4,412 |
| 2023-03-20 | 22,100 | 22,110 | 21,720 | 21,720 | 567,100 | 4,344 |
| 2023-03-17 | 21,730 | 22,180 | 21,680 | 22,075 | 947,700 | 4,415 |
| 2023-03-16 | 21,490 | 21,660 | 21,360 | 21,615 | 690,400 | 4,323 |
| 2023-03-15 | 21,905 | 21,985 | 21,530 | 21,620 | 860,200 | 4,324 |
| 2023-03-14 | 21,700 | 22,015 | 21,550 | 21,900 | 845,800 | 4,380 |
| 2023-03-13 | 22,000 | 22,115 | 21,575 | 21,920 | 932,600 | 4,384 |
| 2023-03-10 | 22,000 | 22,260 | 21,965 | 22,120 | 1,131,300 | 4,424 |
| 2023-03-09 | 22,025 | 22,395 | 22,000 | 22,395 | 868,600 | 4,479 |
| 2023-03-08 | 22,045 | 22,085 | 21,910 | 21,920 | 759,700 | 4,384 |
| 2023-03-07 | 21,600 | 22,130 | 21,575 | 21,850 | 1,425,100 | 4,370 |
| 2023-03-06 | 21,795 | 21,795 | 21,315 | 21,470 | 1,415,000 | 4,294 |
| 2023-03-03 | 21,815 | 21,945 | 21,680 | 21,800 | 891,700 | 4,360 |
| 2023-03-02 | 21,775 | 21,845 | 21,545 | 21,705 | 500,800 | 4,341 |
| 2023-03-01 | 21,660 | 21,725 | 21,455 | 21,700 | 670,300 | 4,340 |
| 2023-02-28 | 21,420 | 21,845 | 21,365 | 21,755 | 1,298,400 | 4,351 |
| 2023-02-27 | 20,760 | 21,115 | 20,740 | 21,025 | 485,500 | 4,205 |
| 2023-02-24 | 20,910 | 20,935 | 20,725 | 20,840 | 547,700 | 4,168 |
| 2023-02-22 | 21,000 | 21,025 | 20,780 | 20,830 | 765,100 | 4,166 |
| 2023-02-21 | 21,550 | 21,550 | 21,120 | 21,135 | 545,600 | 4,227 |
| 2023-02-20 | 21,610 | 21,680 | 21,475 | 21,475 | 374,500 | 4,295 |
| 2023-02-17 | 21,590 | 21,720 | 21,530 | 21,590 | 399,400 | 4,318 |
| 2023-02-16 | 21,615 | 21,665 | 21,470 | 21,615 | 452,800 | 4,323 |
| 2023-02-15 | 21,660 | 21,665 | 21,490 | 21,665 | 417,300 | 4,333 |
| 2023-02-14 | 21,595 | 21,730 | 21,545 | 21,710 | 400,300 | 4,342 |
| 2023-02-13 | 21,580 | 21,600 | 21,275 | 21,390 | 386,600 | 4,278 |
| 2023-02-10 | 21,570 | 21,785 | 21,465 | 21,490 | 667,000 | 4,298 |
| 2023-02-09 | 21,875 | 22,000 | 21,785 | 21,790 | 508,900 | 4,358 |
| 2023-02-08 | 21,635 | 21,890 | 21,595 | 21,890 | 630,000 | 4,378 |
| 2023-02-07 | 21,700 | 21,820 | 21,525 | 21,575 | 524,100 | 4,315 |
| 2023-02-06 | 21,870 | 21,970 | 21,575 | 21,585 | 586,900 | 4,317 |
| 2023-02-03 | 21,380 | 21,785 | 21,370 | 21,635 | 838,300 | 4,327 |
| 2023-02-02 | 21,500 | 21,725 | 21,355 | 21,370 | 757,700 | 4,274 |
| 2023-02-01 | 21,580 | 22,145 | 21,550 | 21,560 | 1,467,000 | 4,312 |
| 2023-01-31 | 21,950 | 22,365 | 21,375 | 21,580 | 2,647,600 | 4,316 |
| 2023-01-30 | 21,010 | 21,120 | 20,690 | 20,860 | 1,256,500 | 4,172 |
| 2023-01-27 | 21,240 | 21,245 | 20,905 | 21,040 | 1,028,700 | 4,208 |
| 2023-01-26 | 21,115 | 21,375 | 21,055 | 21,245 | 986,600 | 4,249 |
| 2023-01-25 | 20,885 | 21,175 | 20,850 | 21,115 | 1,097,500 | 4,223 |
| 2023-01-24 | 20,595 | 21,120 | 20,550 | 21,000 | 1,599,400 | 4,200 |
| 2023-01-23 | 20,055 | 20,610 | 19,910 | 20,420 | 1,270,000 | 4,084 |
| 2023-01-20 | 19,900 | 20,140 | 19,795 | 20,055 | 1,151,700 | 4,011 |
| 2023-01-19 | 19,355 | 19,685 | 19,300 | 19,685 | 917,900 | 3,937 |
| 2023-01-18 | 19,120 | 19,355 | 18,885 | 19,355 | 740,800 | 3,871 |
| 2023-01-17 | 19,095 | 19,115 | 19,000 | 19,050 | 388,200 | 3,810 |
| 2023-01-16 | 18,940 | 19,035 | 18,890 | 19,020 | 419,200 | 3,804 |
| 2023-01-13 | 18,920 | 19,035 | 18,845 | 18,945 | 569,000 | 3,789 |
| 2023-01-12 | 19,010 | 19,035 | 18,755 | 18,910 | 712,700 | 3,782 |
| 2023-01-11 | 19,115 | 19,245 | 19,070 | 19,085 | 612,500 | 3,817 |
| 2023-01-10 | 19,180 | 19,450 | 19,100 | 19,110 | 921,700 | 3,822 |
| 2023-01-06 | 18,780 | 18,950 | 18,640 | 18,900 | 619,800 | 3,780 |
| 2023-01-05 | 18,775 | 18,825 | 18,615 | 18,810 | 566,800 | 3,762 |
| 2023-01-04 | 19,050 | 19,080 | 18,690 | 18,730 | 893,600 | 3,746 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
