4684 (株)オービック 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 | 21,560 | 21,720 | 21,540 | 21,600 | 56,100 | 21,600 |
| 2021-12-29 | 21,710 | 21,800 | 21,580 | 21,730 | 74,400 | 21,730 |
| 2021-12-28 | 21,540 | 21,840 | 21,480 | 21,830 | 71,300 | 21,830 |
| 2021-12-27 | 21,260 | 21,360 | 21,170 | 21,310 | 49,600 | 21,310 |
| 2021-12-24 | 21,620 | 21,620 | 21,260 | 21,260 | 51,800 | 21,260 |
| 2021-12-23 | 21,780 | 21,780 | 21,480 | 21,560 | 84,000 | 21,560 |
| 2021-12-22 | 21,440 | 21,560 | 21,250 | 21,560 | 89,900 | 21,560 |
| 2021-12-21 | 21,320 | 21,490 | 21,140 | 21,290 | 103,000 | 21,290 |
| 2021-12-20 | 21,340 | 21,420 | 20,990 | 21,130 | 96,600 | 21,130 |
| 2021-12-17 | 21,810 | 21,810 | 21,320 | 21,440 | 193,400 | 21,440 |
| 2021-12-16 | 22,090 | 22,130 | 21,810 | 21,990 | 142,900 | 21,990 |
| 2021-12-15 | 21,330 | 21,910 | 21,330 | 21,650 | 155,000 | 21,650 |
| 2021-12-14 | 21,350 | 21,530 | 21,120 | 21,370 | 127,500 | 21,370 |
| 2021-12-13 | 21,130 | 21,540 | 21,130 | 21,350 | 110,700 | 21,350 |
| 2021-12-10 | 20,940 | 21,000 | 20,820 | 20,870 | 108,500 | 20,870 |
| 2021-12-09 | 20,850 | 21,330 | 20,850 | 21,000 | 122,300 | 21,000 |
| 2021-12-08 | 21,360 | 21,380 | 20,750 | 20,820 | 157,200 | 20,820 |
| 2021-12-07 | 20,290 | 20,960 | 20,250 | 20,870 | 154,900 | 20,870 |
| 2021-12-06 | 20,340 | 20,370 | 20,030 | 20,050 | 220,000 | 20,050 |
| 2021-12-03 | 20,420 | 20,580 | 19,980 | 20,510 | 193,300 | 20,510 |
| 2021-12-02 | 20,450 | 20,830 | 20,210 | 20,270 | 216,000 | 20,270 |
| 2021-12-01 | 21,110 | 21,280 | 20,470 | 20,660 | 203,600 | 20,660 |
| 2021-11-30 | 21,000 | 21,530 | 20,960 | 20,990 | 536,900 | 20,990 |
| 2021-11-29 | 20,420 | 20,910 | 20,350 | 20,740 | 174,600 | 20,740 |
| 2021-11-26 | 21,200 | 21,200 | 20,690 | 20,760 | 102,500 | 20,760 |
| 2021-11-25 | 21,370 | 21,400 | 20,960 | 21,080 | 112,200 | 21,080 |
| 2021-11-24 | 21,710 | 21,870 | 21,100 | 21,280 | 136,100 | 21,280 |
| 2021-11-22 | 21,680 | 22,080 | 21,680 | 21,960 | 138,600 | 21,960 |
| 2021-11-19 | 21,260 | 21,660 | 21,150 | 21,620 | 220,600 | 21,620 |
| 2021-11-18 | 21,080 | 21,270 | 20,970 | 21,100 | 169,600 | 21,100 |
| 2021-11-17 | 21,000 | 21,240 | 20,880 | 21,160 | 178,600 | 21,160 |
| 2021-11-16 | 20,750 | 20,930 | 20,710 | 20,870 | 108,500 | 20,870 |
| 2021-11-15 | 21,200 | 21,350 | 20,740 | 20,800 | 134,400 | 20,800 |
| 2021-11-12 | 20,430 | 20,800 | 20,430 | 20,750 | 134,700 | 20,750 |
| 2021-11-11 | 20,400 | 20,450 | 20,210 | 20,400 | 120,400 | 20,400 |
| 2021-11-10 | 20,740 | 20,850 | 20,580 | 20,580 | 72,800 | 20,580 |
| 2021-11-09 | 20,670 | 20,850 | 20,630 | 20,680 | 95,600 | 20,680 |
| 2021-11-08 | 21,020 | 21,090 | 20,700 | 20,740 | 96,800 | 20,740 |
| 2021-11-05 | 20,920 | 21,160 | 20,900 | 21,110 | 92,100 | 21,110 |
| 2021-11-04 | 21,200 | 21,240 | 20,650 | 20,830 | 146,500 | 20,830 |
| 2021-11-02 | 20,870 | 21,040 | 20,740 | 20,970 | 125,900 | 20,970 |
| 2021-11-01 | 21,580 | 21,680 | 21,060 | 21,330 | 177,100 | 21,330 |
| 2021-10-29 | 21,190 | 21,380 | 20,900 | 20,990 | 167,700 | 20,990 |
| 2021-10-28 | 21,060 | 21,250 | 20,840 | 20,990 | 189,200 | 20,990 |
| 2021-10-27 | 21,090 | 21,620 | 20,900 | 20,970 | 157,000 | 20,970 |
| 2021-10-26 | 21,690 | 21,780 | 21,480 | 21,560 | 92,700 | 21,560 |
| 2021-10-25 | 21,290 | 21,470 | 21,280 | 21,470 | 75,800 | 21,470 |
| 2021-10-22 | 21,790 | 21,910 | 21,550 | 21,620 | 75,300 | 21,620 |
| 2021-10-21 | 21,670 | 21,970 | 21,500 | 21,760 | 77,700 | 21,760 |
| 2021-10-20 | 22,380 | 22,450 | 22,040 | 22,110 | 55,900 | 22,110 |
| 2021-10-19 | 22,080 | 22,200 | 21,770 | 22,110 | 83,400 | 22,110 |
| 2021-10-18 | 22,380 | 22,380 | 21,660 | 21,800 | 110,700 | 21,800 |
| 2021-10-15 | 22,000 | 22,340 | 21,840 | 22,300 | 98,200 | 22,300 |
| 2021-10-14 | 21,240 | 21,650 | 21,230 | 21,500 | 97,800 | 21,500 |
| 2021-10-13 | 21,000 | 21,360 | 20,930 | 21,230 | 100,800 | 21,230 |
| 2021-10-12 | 21,390 | 21,490 | 20,890 | 21,030 | 88,700 | 21,030 |
| 2021-10-11 | 20,840 | 21,390 | 20,560 | 21,350 | 96,800 | 21,350 |
| 2021-10-08 | 20,970 | 21,170 | 20,800 | 20,890 | 78,200 | 20,890 |
| 2021-10-07 | 20,810 | 21,130 | 20,580 | 20,670 | 121,700 | 20,670 |
| 2021-10-06 | 21,220 | 21,400 | 20,500 | 20,520 | 181,700 | 20,520 |
| 2021-10-05 | 21,030 | 21,260 | 20,870 | 21,030 | 198,100 | 21,030 |
| 2021-10-04 | 21,280 | 21,300 | 20,980 | 21,210 | 131,500 | 21,210 |
| 2021-10-01 | 21,220 | 21,340 | 20,780 | 20,980 | 180,400 | 20,980 |
| 2021-09-30 | 21,690 | 21,770 | 21,140 | 21,370 | 178,500 | 21,370 |
| 2021-09-29 | 21,450 | 21,700 | 21,080 | 21,430 | 190,000 | 21,430 |
| 2021-09-28 | 22,300 | 22,300 | 21,670 | 21,820 | 278,800 | 21,820 |
| 2021-09-27 | 23,120 | 23,120 | 22,690 | 22,760 | 133,700 | 22,760 |
| 2021-09-24 | 23,200 | 23,280 | 23,020 | 23,160 | 148,500 | 23,160 |
| 2021-09-22 | 23,370 | 23,420 | 23,020 | 23,020 | 130,100 | 23,020 |
| 2021-09-21 | 23,290 | 23,450 | 23,080 | 23,270 | 178,800 | 23,270 |
| 2021-09-17 | 23,660 | 23,960 | 23,520 | 23,840 | 261,500 | 23,840 |
| 2021-09-16 | 23,620 | 23,640 | 23,280 | 23,620 | 115,300 | 23,620 |
| 2021-09-15 | 23,530 | 23,920 | 23,480 | 23,640 | 231,300 | 23,640 |
| 2021-09-14 | 23,220 | 23,680 | 23,030 | 23,620 | 181,800 | 23,620 |
| 2021-09-13 | 23,300 | 23,330 | 22,870 | 23,220 | 154,200 | 23,220 |
| 2021-09-10 | 22,600 | 23,620 | 22,590 | 23,620 | 300,800 | 23,620 |
| 2021-09-09 | 22,420 | 22,650 | 22,200 | 22,460 | 215,500 | 22,460 |
| 2021-09-08 | 22,330 | 22,680 | 22,240 | 22,670 | 225,800 | 22,670 |
| 2021-09-07 | 22,320 | 22,370 | 21,910 | 22,120 | 146,700 | 22,120 |
| 2021-09-06 | 22,000 | 22,410 | 21,990 | 22,200 | 136,500 | 22,200 |
| 2021-09-03 | 21,870 | 22,170 | 21,780 | 21,900 | 140,800 | 21,900 |
| 2021-09-02 | 21,500 | 21,760 | 21,410 | 21,760 | 137,700 | 21,760 |
| 2021-09-01 | 20,950 | 21,390 | 20,870 | 21,390 | 111,800 | 21,390 |
| 2021-08-31 | 20,960 | 21,000 | 20,710 | 20,950 | 136,300 | 20,950 |
| 2021-08-30 | 20,900 | 21,000 | 20,730 | 21,000 | 109,500 | 21,000 |
| 2021-08-27 | 20,980 | 21,010 | 20,630 | 20,710 | 100,100 | 20,710 |
| 2021-08-26 | 21,030 | 21,200 | 20,950 | 21,190 | 77,400 | 21,190 |
| 2021-08-25 | 21,100 | 21,170 | 20,970 | 21,060 | 82,000 | 21,060 |
| 2021-08-24 | 21,210 | 21,350 | 21,100 | 21,320 | 129,100 | 21,320 |
| 2021-08-23 | 20,740 | 21,160 | 20,720 | 21,100 | 174,400 | 21,100 |
| 2021-08-20 | 20,010 | 20,400 | 20,000 | 20,390 | 113,800 | 20,390 |
| 2021-08-19 | 19,920 | 20,110 | 19,810 | 20,000 | 108,700 | 20,000 |
| 2021-08-18 | 20,000 | 20,250 | 19,910 | 20,140 | 78,200 | 20,140 |
| 2021-08-17 | 20,100 | 20,120 | 19,900 | 19,900 | 94,800 | 19,900 |
| 2021-08-16 | 20,070 | 20,280 | 20,070 | 20,090 | 129,600 | 20,090 |
| 2021-08-13 | 20,130 | 20,340 | 19,940 | 20,270 | 103,000 | 20,270 |
| 2021-08-12 | 19,710 | 19,910 | 19,680 | 19,900 | 83,100 | 19,900 |
| 2021-08-11 | 19,900 | 20,030 | 19,690 | 19,770 | 84,400 | 19,770 |
| 2021-08-10 | 19,620 | 20,140 | 19,620 | 19,930 | 176,200 | 19,930 |
| 2021-08-06 | 19,460 | 19,620 | 19,430 | 19,560 | 100,200 | 19,560 |
| 2021-08-05 | 19,650 | 19,740 | 19,490 | 19,570 | 102,500 | 19,570 |
| 2021-08-04 | 19,850 | 19,870 | 19,620 | 19,740 | 108,800 | 19,740 |
| 2021-08-03 | 19,850 | 19,960 | 19,650 | 19,730 | 127,400 | 19,730 |
| 2021-08-02 | 19,500 | 19,810 | 19,400 | 19,750 | 182,800 | 19,750 |
| 2021-07-30 | 19,580 | 19,730 | 19,220 | 19,220 | 159,500 | 19,220 |
| 2021-07-29 | 19,570 | 19,690 | 19,530 | 19,600 | 119,400 | 19,600 |
| 2021-07-28 | 19,500 | 19,800 | 19,460 | 19,570 | 152,800 | 19,570 |
| 2021-07-27 | 19,680 | 19,710 | 19,410 | 19,610 | 187,200 | 19,610 |
| 2021-07-26 | 20,090 | 20,090 | 19,510 | 19,520 | 341,500 | 19,520 |
| 2021-07-21 | 20,480 | 20,550 | 20,250 | 20,390 | 147,100 | 20,390 |
| 2021-07-20 | 20,000 | 20,430 | 19,960 | 20,290 | 157,800 | 20,290 |
| 2021-07-19 | 20,240 | 20,380 | 20,120 | 20,280 | 92,500 | 20,280 |
| 2021-07-16 | 20,400 | 20,600 | 20,360 | 20,400 | 74,800 | 20,400 |
| 2021-07-15 | 20,860 | 21,020 | 20,550 | 20,620 | 111,400 | 20,620 |
| 2021-07-14 | 21,050 | 21,060 | 20,810 | 20,810 | 175,300 | 20,810 |
| 2021-07-13 | 20,810 | 20,910 | 20,740 | 20,770 | 81,800 | 20,770 |
| 2021-07-12 | 20,850 | 20,920 | 20,690 | 20,800 | 147,000 | 20,800 |
| 2021-07-09 | 20,160 | 20,530 | 20,120 | 20,430 | 197,300 | 20,430 |
| 2021-07-08 | 20,910 | 20,940 | 20,660 | 20,660 | 153,100 | 20,660 |
| 2021-07-07 | 20,910 | 20,940 | 20,700 | 20,800 | 149,100 | 20,800 |
| 2021-07-06 | 20,780 | 20,810 | 20,650 | 20,700 | 51,600 | 20,700 |
| 2021-07-05 | 21,100 | 21,220 | 20,760 | 20,840 | 121,500 | 20,840 |
| 2021-07-02 | 20,600 | 20,930 | 20,500 | 20,830 | 156,500 | 20,830 |
| 2021-07-01 | 20,710 | 20,800 | 20,490 | 20,510 | 125,200 | 20,510 |
| 2021-06-30 | 20,940 | 20,970 | 20,630 | 20,710 | 118,300 | 20,710 |
| 2021-06-29 | 21,060 | 21,140 | 20,730 | 20,780 | 89,800 | 20,780 |
| 2021-06-28 | 20,990 | 21,060 | 20,890 | 20,930 | 75,000 | 20,930 |
| 2021-06-25 | 20,870 | 20,990 | 20,800 | 20,960 | 123,400 | 20,960 |
| 2021-06-24 | 20,890 | 20,930 | 20,620 | 20,870 | 73,000 | 20,870 |
| 2021-06-23 | 20,890 | 21,160 | 20,850 | 20,950 | 81,100 | 20,950 |
| 2021-06-22 | 20,400 | 20,980 | 20,280 | 20,870 | 104,700 | 20,870 |
| 2021-06-21 | 20,400 | 20,570 | 20,190 | 20,240 | 119,400 | 20,240 |
| 2021-06-18 | 21,000 | 21,190 | 20,930 | 21,030 | 168,100 | 21,030 |
| 2021-06-17 | 20,960 | 20,960 | 20,670 | 20,750 | 93,500 | 20,750 |
| 2021-06-16 | 21,000 | 21,000 | 20,770 | 20,970 | 111,900 | 20,970 |
| 2021-06-15 | 21,000 | 21,340 | 20,950 | 21,270 | 124,000 | 21,270 |
| 2021-06-14 | 20,820 | 20,990 | 20,590 | 20,970 | 85,500 | 20,970 |
| 2021-06-11 | 20,270 | 20,750 | 20,240 | 20,670 | 164,500 | 20,670 |
| 2021-06-10 | 20,250 | 20,300 | 20,050 | 20,110 | 127,200 | 20,110 |
| 2021-06-09 | 20,320 | 20,380 | 20,210 | 20,320 | 80,600 | 20,320 |
| 2021-06-08 | 20,220 | 20,410 | 20,160 | 20,310 | 96,500 | 20,310 |
| 2021-06-07 | 20,100 | 20,240 | 20,040 | 20,170 | 80,000 | 20,170 |
| 2021-06-04 | 19,830 | 20,040 | 19,650 | 19,880 | 192,300 | 19,880 |
| 2021-06-03 | 19,960 | 20,280 | 19,890 | 20,130 | 139,300 | 20,130 |
| 2021-06-02 | 20,300 | 20,460 | 20,000 | 20,030 | 159,800 | 20,030 |
| 2021-06-01 | 20,530 | 20,720 | 20,360 | 20,430 | 102,200 | 20,430 |
| 2021-05-31 | 20,560 | 21,050 | 20,500 | 20,520 | 124,700 | 20,520 |
| 2021-05-28 | 20,100 | 20,720 | 20,100 | 20,650 | 180,700 | 20,650 |
| 2021-05-27 | 20,220 | 20,740 | 20,050 | 20,700 | 239,600 | 20,700 |
| 2021-05-26 | 20,660 | 21,090 | 20,390 | 20,400 | 216,600 | 20,400 |
| 2021-05-25 | 20,930 | 21,150 | 20,930 | 21,050 | 109,800 | 21,050 |
| 2021-05-24 | 21,370 | 21,450 | 20,970 | 20,980 | 125,300 | 20,980 |
| 2021-05-21 | 20,980 | 21,400 | 20,960 | 21,380 | 195,900 | 21,380 |
| 2021-05-20 | 21,000 | 21,100 | 20,570 | 20,780 | 138,900 | 20,780 |
| 2021-05-19 | 20,410 | 20,960 | 20,280 | 20,940 | 238,500 | 20,940 |
| 2021-05-18 | 20,360 | 20,660 | 20,280 | 20,520 | 276,400 | 20,520 |
| 2021-05-17 | 20,500 | 20,610 | 19,990 | 20,270 | 326,400 | 20,270 |
| 2021-05-14 | 19,920 | 20,650 | 19,920 | 20,540 | 313,500 | 20,540 |
| 2021-05-13 | 19,360 | 19,750 | 19,190 | 19,590 | 231,300 | 19,590 |
| 2021-05-12 | 19,490 | 19,770 | 19,430 | 19,540 | 339,200 | 19,540 |
| 2021-05-11 | 19,710 | 19,720 | 19,250 | 19,300 | 226,000 | 19,300 |
| 2021-05-10 | 19,810 | 20,280 | 19,750 | 19,960 | 170,200 | 19,960 |
| 2021-05-07 | 20,040 | 20,080 | 19,810 | 19,810 | 228,400 | 19,810 |
| 2021-05-06 | 20,630 | 21,070 | 19,890 | 19,950 | 384,300 | 19,950 |
| 2021-04-30 | 21,360 | 21,430 | 21,030 | 21,130 | 237,800 | 21,130 |
| 2021-04-28 | 20,940 | 21,400 | 20,900 | 21,040 | 243,600 | 21,040 |
| 2021-04-27 | 21,110 | 21,420 | 20,850 | 21,100 | 461,200 | 21,100 |
| 2021-04-26 | 20,260 | 20,850 | 20,000 | 20,740 | 373,900 | 20,740 |
| 2021-04-23 | 19,110 | 20,200 | 18,730 | 20,030 | 480,600 | 20,030 |
| 2021-04-22 | 19,600 | 20,170 | 19,580 | 20,010 | 221,400 | 20,010 |
| 2021-04-21 | 19,870 | 19,990 | 19,360 | 19,370 | 177,300 | 19,370 |
| 2021-04-20 | 19,840 | 20,150 | 19,630 | 20,070 | 198,700 | 20,070 |
| 2021-04-19 | 20,100 | 20,150 | 19,770 | 20,030 | 125,300 | 20,030 |
| 2021-04-16 | 20,150 | 20,310 | 19,990 | 19,990 | 121,300 | 19,990 |
| 2021-04-15 | 20,010 | 20,230 | 19,910 | 20,140 | 118,900 | 20,140 |
| 2021-04-14 | 20,190 | 20,420 | 20,130 | 20,240 | 167,500 | 20,240 |
| 2021-04-13 | 20,040 | 20,260 | 19,950 | 20,080 | 113,200 | 20,080 |
| 2021-04-12 | 20,250 | 20,300 | 19,870 | 20,070 | 119,000 | 20,070 |
| 2021-04-09 | 19,900 | 20,150 | 19,780 | 19,960 | 151,200 | 19,960 |
| 2021-04-08 | 19,720 | 20,050 | 19,480 | 19,890 | 166,700 | 19,890 |
| 2021-04-07 | 19,550 | 19,780 | 19,350 | 19,420 | 161,200 | 19,420 |
| 2021-04-06 | 20,090 | 20,180 | 19,470 | 19,580 | 187,900 | 19,580 |
| 2021-04-05 | 20,410 | 20,410 | 20,080 | 20,080 | 79,200 | 20,080 |
| 2021-04-02 | 20,360 | 20,410 | 20,220 | 20,240 | 94,000 | 20,240 |
| 2021-04-01 | 20,300 | 20,450 | 20,130 | 20,270 | 178,900 | 20,270 |
| 2021-03-31 | 19,760 | 20,400 | 19,700 | 20,230 | 208,400 | 20,230 |
| 2021-03-30 | 20,560 | 20,610 | 19,960 | 19,960 | 227,800 | 19,960 |
| 2021-03-29 | 20,290 | 20,730 | 20,200 | 20,630 | 346,600 | 20,630 |
| 2021-03-26 | 19,520 | 20,050 | 19,450 | 20,010 | 235,600 | 20,010 |
| 2021-03-25 | 19,230 | 19,620 | 19,120 | 19,590 | 184,700 | 19,590 |
| 2021-03-24 | 19,380 | 19,480 | 19,110 | 19,350 | 167,600 | 19,350 |
| 2021-03-23 | 19,800 | 19,870 | 19,370 | 19,380 | 136,900 | 19,380 |
| 2021-03-22 | 19,510 | 19,800 | 19,440 | 19,670 | 195,400 | 19,670 |
| 2021-03-19 | 19,660 | 19,980 | 19,600 | 19,880 | 427,500 | 19,880 |
| 2021-03-18 | 19,390 | 19,850 | 19,300 | 19,800 | 264,500 | 19,800 |
| 2021-03-17 | 19,270 | 19,360 | 19,180 | 19,250 | 173,700 | 19,250 |
| 2021-03-16 | 19,320 | 19,560 | 19,210 | 19,470 | 150,200 | 19,470 |
| 2021-03-15 | 19,500 | 19,500 | 19,200 | 19,310 | 176,600 | 19,310 |
| 2021-03-12 | 19,520 | 19,630 | 19,140 | 19,500 | 307,400 | 19,500 |
| 2021-03-11 | 18,770 | 19,210 | 18,610 | 19,120 | 257,100 | 19,120 |
| 2021-03-10 | 18,650 | 18,910 | 18,590 | 18,730 | 246,900 | 18,730 |
| 2021-03-09 | 17,730 | 18,400 | 17,590 | 18,310 | 363,600 | 18,310 |
| 2021-03-08 | 18,970 | 19,040 | 18,010 | 18,090 | 320,700 | 18,090 |
| 2021-03-05 | 18,200 | 18,730 | 18,140 | 18,690 | 321,900 | 18,690 |
| 2021-03-04 | 17,740 | 18,360 | 17,740 | 18,310 | 195,500 | 18,310 |
| 2021-03-03 | 17,800 | 18,140 | 17,570 | 18,100 | 274,400 | 18,100 |
| 2021-03-02 | 18,480 | 18,480 | 17,980 | 18,100 | 173,000 | 18,100 |
| 2021-03-01 | 18,250 | 18,490 | 18,140 | 18,240 | 205,400 | 18,240 |
| 2021-02-26 | 18,250 | 18,400 | 17,960 | 17,980 | 318,900 | 17,980 |
| 2021-02-25 | 18,470 | 18,640 | 18,260 | 18,510 | 237,300 | 18,510 |
| 2021-02-24 | 19,060 | 19,150 | 18,330 | 18,330 | 353,800 | 18,330 |
| 2021-02-22 | 19,450 | 19,470 | 19,110 | 19,350 | 142,600 | 19,350 |
| 2021-02-19 | 19,340 | 19,580 | 19,300 | 19,480 | 150,700 | 19,480 |
| 2021-02-18 | 19,680 | 19,680 | 19,410 | 19,630 | 170,500 | 19,630 |
| 2021-02-17 | 19,870 | 20,000 | 19,430 | 19,500 | 145,300 | 19,500 |
| 2021-02-16 | 20,090 | 20,340 | 20,030 | 20,090 | 211,900 | 20,090 |
| 2021-02-15 | 19,610 | 19,880 | 19,290 | 19,750 | 187,200 | 19,750 |
| 2021-02-12 | 19,700 | 19,700 | 19,340 | 19,470 | 204,600 | 19,470 |
| 2021-02-10 | 19,890 | 19,910 | 19,700 | 19,700 | 145,800 | 19,700 |
| 2021-02-09 | 19,640 | 19,850 | 19,460 | 19,830 | 269,800 | 19,830 |
| 2021-02-08 | 19,650 | 19,800 | 19,520 | 19,640 | 228,900 | 19,640 |
| 2021-02-05 | 19,300 | 19,480 | 19,120 | 19,390 | 258,800 | 19,390 |
| 2021-02-04 | 19,610 | 19,610 | 19,030 | 19,120 | 162,000 | 19,120 |
| 2021-02-03 | 19,860 | 19,860 | 19,450 | 19,750 | 168,200 | 19,750 |
| 2021-02-02 | 19,770 | 19,840 | 19,540 | 19,560 | 175,000 | 19,560 |
| 2021-02-01 | 19,500 | 19,710 | 19,320 | 19,620 | 245,100 | 19,620 |
| 2021-01-29 | 19,870 | 20,350 | 19,650 | 19,660 | 323,100 | 19,660 |
| 2021-01-28 | 19,470 | 19,950 | 19,370 | 19,740 | 824,000 | 19,740 |
| 2021-01-27 | 20,870 | 20,950 | 20,070 | 20,370 | 328,900 | 20,370 |
| 2021-01-26 | 20,930 | 21,110 | 20,730 | 20,980 | 209,700 | 20,980 |
| 2021-01-25 | 21,060 | 21,080 | 20,740 | 20,930 | 123,300 | 20,930 |
| 2021-01-22 | 20,700 | 21,020 | 20,670 | 20,930 | 150,200 | 20,930 |
| 2021-01-21 | 20,790 | 20,930 | 20,670 | 20,750 | 229,700 | 20,750 |
| 2021-01-20 | 20,910 | 21,110 | 20,560 | 20,690 | 244,200 | 20,690 |
| 2021-01-19 | 21,460 | 21,610 | 20,870 | 20,960 | 301,100 | 20,960 |
| 2021-01-18 | 21,330 | 21,610 | 21,210 | 21,610 | 151,000 | 21,610 |
| 2021-01-15 | 22,200 | 22,370 | 21,410 | 21,420 | 304,500 | 21,420 |
| 2021-01-14 | 21,680 | 22,450 | 21,530 | 22,170 | 475,000 | 22,170 |
| 2021-01-13 | 21,060 | 21,230 | 20,970 | 21,180 | 285,500 | 21,180 |
| 2021-01-12 | 21,730 | 21,780 | 20,920 | 20,990 | 303,400 | 20,990 |
| 2021-01-08 | 21,450 | 21,670 | 21,160 | 21,670 | 244,200 | 21,670 |
| 2021-01-07 | 20,950 | 21,380 | 20,870 | 21,300 | 231,100 | 21,300 |
| 2021-01-06 | 21,000 | 21,500 | 20,850 | 20,860 | 326,700 | 20,860 |
| 2021-01-05 | 20,710 | 20,930 | 20,530 | 20,690 | 170,700 | 20,690 |
| 2021-01-04 | 20,870 | 20,870 | 20,460 | 20,690 | 148,100 | 20,690 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
