4800 オリコン(株) 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 | 1,097 | 1,123 | 1,075 | 1,123 | 42,100 | 1,123 |
| 2021-12-29 | 1,070 | 1,119 | 1,069 | 1,119 | 39,400 | 1,119 |
| 2021-12-28 | 1,051 | 1,066 | 1,044 | 1,061 | 19,200 | 1,061 |
| 2021-12-27 | 1,072 | 1,082 | 1,051 | 1,051 | 16,100 | 1,051 |
| 2021-12-24 | 1,066 | 1,093 | 1,066 | 1,082 | 25,000 | 1,082 |
| 2021-12-23 | 1,079 | 1,089 | 1,065 | 1,066 | 18,300 | 1,066 |
| 2021-12-22 | 1,033 | 1,082 | 1,033 | 1,075 | 23,100 | 1,075 |
| 2021-12-21 | 1,030 | 1,067 | 1,030 | 1,033 | 17,600 | 1,033 |
| 2021-12-20 | 1,030 | 1,063 | 1,030 | 1,030 | 34,200 | 1,030 |
| 2021-12-17 | 1,047 | 1,064 | 1,025 | 1,030 | 21,800 | 1,030 |
| 2021-12-16 | 1,072 | 1,079 | 1,055 | 1,055 | 13,900 | 1,055 |
| 2021-12-15 | 1,061 | 1,070 | 1,024 | 1,063 | 24,700 | 1,063 |
| 2021-12-14 | 1,043 | 1,053 | 1,011 | 1,033 | 28,400 | 1,033 |
| 2021-12-13 | 1,069 | 1,087 | 1,031 | 1,054 | 46,500 | 1,054 |
| 2021-12-10 | 1,110 | 1,110 | 1,072 | 1,072 | 22,000 | 1,072 |
| 2021-12-09 | 1,070 | 1,104 | 1,070 | 1,090 | 17,700 | 1,090 |
| 2021-12-08 | 1,148 | 1,148 | 1,094 | 1,104 | 24,800 | 1,104 |
| 2021-12-07 | 1,119 | 1,145 | 1,109 | 1,140 | 34,600 | 1,140 |
| 2021-12-06 | 1,094 | 1,119 | 1,087 | 1,107 | 31,000 | 1,107 |
| 2021-12-03 | 1,048 | 1,090 | 1,040 | 1,082 | 40,500 | 1,082 |
| 2021-12-02 | 1,035 | 1,046 | 1,012 | 1,038 | 65,600 | 1,038 |
| 2021-12-01 | 1,039 | 1,055 | 1,005 | 1,037 | 44,700 | 1,037 |
| 2021-11-30 | 1,026 | 1,078 | 1,026 | 1,050 | 91,600 | 1,050 |
| 2021-11-29 | 1,040 | 1,061 | 1,008 | 1,026 | 71,500 | 1,026 |
| 2021-11-26 | 1,091 | 1,091 | 1,051 | 1,068 | 39,500 | 1,068 |
| 2021-11-25 | 1,100 | 1,106 | 1,076 | 1,080 | 18,600 | 1,080 |
| 2021-11-24 | 1,109 | 1,115 | 1,080 | 1,087 | 34,900 | 1,087 |
| 2021-11-22 | 1,103 | 1,125 | 1,097 | 1,119 | 28,400 | 1,119 |
| 2021-11-19 | 1,118 | 1,120 | 1,101 | 1,111 | 34,500 | 1,111 |
| 2021-11-18 | 1,170 | 1,170 | 1,117 | 1,124 | 60,000 | 1,124 |
| 2021-11-17 | 1,190 | 1,190 | 1,145 | 1,162 | 32,500 | 1,162 |
| 2021-11-16 | 1,169 | 1,197 | 1,162 | 1,174 | 51,200 | 1,174 |
| 2021-11-15 | 1,198 | 1,231 | 1,192 | 1,192 | 127,900 | 1,192 |
| 2021-11-12 | 1,147 | 1,195 | 1,147 | 1,180 | 138,700 | 1,180 |
| 2021-11-11 | 1,097 | 1,185 | 1,097 | 1,164 | 196,300 | 1,164 |
| 2021-11-10 | 1,062 | 1,097 | 1,058 | 1,076 | 78,400 | 1,076 |
| 2021-11-09 | 1,135 | 1,135 | 1,057 | 1,058 | 148,400 | 1,058 |
| 2021-11-08 | 1,068 | 1,156 | 1,057 | 1,145 | 392,100 | 1,145 |
| 2021-11-05 | 1,047 | 1,064 | 1,036 | 1,056 | 105,700 | 1,056 |
| 2021-11-04 | 1,038 | 1,064 | 1,026 | 1,048 | 95,800 | 1,048 |
| 2021-11-02 | 1,017 | 1,028 | 1,007 | 1,021 | 65,900 | 1,021 |
| 2021-11-01 | 1,020 | 1,044 | 1,009 | 1,024 | 116,100 | 1,024 |
| 2021-10-29 | 995 | 1,011 | 982 | 1,003 | 74,300 | 1,003 |
| 2021-10-28 | 972 | 999 | 972 | 987 | 92,700 | 987 |
| 2021-10-27 | 978 | 978 | 962 | 970 | 45,100 | 970 |
| 2021-10-26 | 973 | 992 | 971 | 978 | 61,600 | 978 |
| 2021-10-25 | 966 | 976 | 953 | 959 | 70,900 | 959 |
| 2021-10-22 | 971 | 983 | 963 | 966 | 54,700 | 966 |
| 2021-10-21 | 999 | 999 | 972 | 975 | 72,100 | 975 |
| 2021-10-20 | 1,001 | 1,006 | 989 | 998 | 49,500 | 998 |
| 2021-10-19 | 1,013 | 1,019 | 998 | 999 | 50,500 | 999 |
| 2021-10-18 | 990 | 1,029 | 982 | 1,025 | 90,000 | 1,025 |
| 2021-10-15 | 982 | 1,003 | 982 | 989 | 73,600 | 989 |
| 2021-10-14 | 981 | 1,002 | 970 | 986 | 66,200 | 986 |
| 2021-10-13 | 997 | 997 | 973 | 981 | 55,300 | 981 |
| 2021-10-12 | 996 | 1,019 | 990 | 997 | 43,500 | 997 |
| 2021-10-11 | 990 | 1,015 | 980 | 1,003 | 77,900 | 1,003 |
| 2021-10-08 | 980 | 1,008 | 979 | 993 | 75,000 | 993 |
| 2021-10-07 | 980 | 988 | 960 | 964 | 43,600 | 964 |
| 2021-10-06 | 1,006 | 1,010 | 957 | 974 | 103,300 | 974 |
| 2021-10-05 | 1,001 | 1,041 | 998 | 1,003 | 107,800 | 1,003 |
| 2021-10-04 | 1,040 | 1,083 | 995 | 1,008 | 178,000 | 1,008 |
| 2021-10-01 | 1,025 | 1,071 | 1,015 | 1,027 | 123,000 | 1,027 |
| 2021-09-30 | 1,017 | 1,033 | 1,006 | 1,030 | 54,200 | 1,030 |
| 2021-09-29 | 993 | 1,013 | 987 | 1,007 | 55,400 | 1,007 |
| 2021-09-28 | 1,025 | 1,033 | 1,001 | 1,004 | 54,800 | 1,004 |
| 2021-09-27 | 1,010 | 1,034 | 1,006 | 1,024 | 53,900 | 1,024 |
| 2021-09-24 | 1,005 | 1,017 | 997 | 1,001 | 80,200 | 1,001 |
| 2021-09-22 | 983 | 994 | 970 | 985 | 69,600 | 985 |
| 2021-09-21 | 985 | 1,005 | 973 | 995 | 94,600 | 995 |
| 2021-09-17 | 992 | 1,020 | 980 | 1,020 | 59,800 | 1,020 |
| 2021-09-16 | 1,037 | 1,040 | 970 | 992 | 162,200 | 992 |
| 2021-09-15 | 1,044 | 1,060 | 1,028 | 1,040 | 53,700 | 1,040 |
| 2021-09-14 | 1,055 | 1,066 | 1,042 | 1,045 | 41,200 | 1,045 |
| 2021-09-13 | 1,051 | 1,071 | 1,047 | 1,054 | 39,600 | 1,054 |
| 2021-09-10 | 1,019 | 1,048 | 1,015 | 1,047 | 39,200 | 1,047 |
| 2021-09-09 | 1,023 | 1,036 | 1,012 | 1,014 | 28,700 | 1,014 |
| 2021-09-08 | 1,017 | 1,032 | 1,017 | 1,032 | 26,500 | 1,032 |
| 2021-09-07 | 1,022 | 1,035 | 1,009 | 1,017 | 20,300 | 1,017 |
| 2021-09-06 | 1,043 | 1,044 | 1,001 | 1,018 | 64,900 | 1,018 |
| 2021-09-03 | 1,034 | 1,042 | 1,020 | 1,031 | 34,300 | 1,031 |
| 2021-09-02 | 1,031 | 1,048 | 1,026 | 1,044 | 25,100 | 1,044 |
| 2021-09-01 | 1,050 | 1,058 | 1,027 | 1,031 | 74,900 | 1,031 |
| 2021-08-31 | 1,059 | 1,065 | 1,048 | 1,058 | 16,100 | 1,058 |
| 2021-08-30 | 1,086 | 1,089 | 1,047 | 1,062 | 57,800 | 1,062 |
| 2021-08-27 | 1,080 | 1,080 | 1,055 | 1,069 | 21,900 | 1,069 |
| 2021-08-26 | 1,063 | 1,086 | 1,063 | 1,082 | 39,800 | 1,082 |
| 2021-08-25 | 1,071 | 1,083 | 1,047 | 1,060 | 31,400 | 1,060 |
| 2021-08-24 | 1,084 | 1,094 | 1,065 | 1,081 | 39,600 | 1,081 |
| 2021-08-23 | 1,032 | 1,072 | 1,032 | 1,066 | 65,300 | 1,066 |
| 2021-08-20 | 1,020 | 1,048 | 1,020 | 1,032 | 50,700 | 1,032 |
| 2021-08-19 | 1,016 | 1,061 | 999 | 1,031 | 112,900 | 1,031 |
| 2021-08-18 | 970 | 1,023 | 955 | 1,018 | 85,700 | 1,018 |
| 2021-08-17 | 1,010 | 1,024 | 974 | 982 | 111,100 | 982 |
| 2021-08-16 | 1,037 | 1,038 | 995 | 1,000 | 88,100 | 1,000 |
| 2021-08-13 | 1,056 | 1,059 | 1,028 | 1,044 | 105,500 | 1,044 |
| 2021-08-12 | 1,089 | 1,110 | 1,058 | 1,064 | 142,600 | 1,064 |
| 2021-08-11 | 1,038 | 1,120 | 1,038 | 1,100 | 254,200 | 1,100 |
| 2021-08-10 | 1,048 | 1,134 | 1,030 | 1,038 | 653,600 | 1,038 |
| 2021-08-06 | 996 | 1,041 | 982 | 1,041 | 781,500 | 1,041 |
| 2021-08-05 | 911 | 911 | 890 | 891 | 33,000 | 891 |
| 2021-08-04 | 905 | 927 | 905 | 907 | 42,600 | 907 |
| 2021-08-03 | 908 | 918 | 902 | 902 | 32,200 | 902 |
| 2021-08-02 | 913 | 915 | 902 | 909 | 14,100 | 909 |
| 2021-07-30 | 912 | 918 | 902 | 902 | 25,200 | 902 |
| 2021-07-29 | 913 | 916 | 908 | 915 | 14,300 | 915 |
| 2021-07-28 | 930 | 930 | 908 | 914 | 22,400 | 914 |
| 2021-07-27 | 937 | 937 | 926 | 932 | 30,500 | 932 |
| 2021-07-26 | 946 | 947 | 935 | 942 | 37,300 | 942 |
| 2021-07-21 | 914 | 934 | 909 | 916 | 29,100 | 916 |
| 2021-07-20 | 904 | 910 | 899 | 899 | 36,900 | 899 |
| 2021-07-19 | 925 | 925 | 905 | 910 | 53,000 | 910 |
| 2021-07-16 | 926 | 933 | 923 | 925 | 21,000 | 925 |
| 2021-07-15 | 940 | 942 | 924 | 929 | 44,200 | 929 |
| 2021-07-14 | 942 | 950 | 937 | 937 | 41,600 | 937 |
| 2021-07-13 | 952 | 954 | 936 | 937 | 59,500 | 937 |
| 2021-07-12 | 962 | 962 | 945 | 951 | 57,000 | 951 |
| 2021-07-09 | 940 | 955 | 936 | 951 | 44,600 | 951 |
| 2021-07-08 | 964 | 964 | 947 | 954 | 64,100 | 954 |
| 2021-07-07 | 979 | 996 | 965 | 968 | 74,200 | 968 |
| 2021-07-06 | 997 | 1,001 | 982 | 983 | 43,500 | 983 |
| 2021-07-05 | 1,003 | 1,014 | 996 | 1,000 | 44,300 | 1,000 |
| 2021-07-02 | 1,003 | 1,005 | 988 | 999 | 36,300 | 999 |
| 2021-07-01 | 1,038 | 1,038 | 999 | 1,003 | 48,100 | 1,003 |
| 2021-06-30 | 1,015 | 1,047 | 1,015 | 1,029 | 32,600 | 1,029 |
| 2021-06-29 | 1,050 | 1,050 | 1,011 | 1,011 | 34,300 | 1,011 |
| 2021-06-28 | 1,000 | 1,052 | 1,000 | 1,047 | 66,000 | 1,047 |
| 2021-06-25 | 996 | 1,006 | 982 | 996 | 42,800 | 996 |
| 2021-06-24 | 1,000 | 1,013 | 980 | 985 | 51,700 | 985 |
| 2021-06-23 | 983 | 1,006 | 983 | 1,000 | 30,900 | 1,000 |
| 2021-06-22 | 972 | 996 | 972 | 981 | 23,200 | 981 |
| 2021-06-21 | 990 | 990 | 965 | 966 | 60,900 | 966 |
| 2021-06-18 | 1,010 | 1,010 | 997 | 1,000 | 53,100 | 1,000 |
| 2021-06-17 | 1,020 | 1,024 | 995 | 1,005 | 95,500 | 1,005 |
| 2021-06-16 | 1,056 | 1,057 | 1,030 | 1,038 | 61,200 | 1,038 |
| 2021-06-15 | 1,070 | 1,079 | 1,059 | 1,059 | 43,600 | 1,059 |
| 2021-06-14 | 1,075 | 1,078 | 1,062 | 1,078 | 17,100 | 1,078 |
| 2021-06-11 | 1,098 | 1,098 | 1,073 | 1,074 | 14,400 | 1,074 |
| 2021-06-10 | 1,076 | 1,102 | 1,070 | 1,090 | 29,900 | 1,090 |
| 2021-06-09 | 1,088 | 1,088 | 1,068 | 1,069 | 18,600 | 1,069 |
| 2021-06-08 | 1,080 | 1,093 | 1,077 | 1,084 | 22,500 | 1,084 |
| 2021-06-07 | 1,064 | 1,109 | 1,064 | 1,086 | 32,700 | 1,086 |
| 2021-06-04 | 1,075 | 1,092 | 1,061 | 1,061 | 29,700 | 1,061 |
| 2021-06-03 | 1,103 | 1,105 | 1,072 | 1,079 | 51,400 | 1,079 |
| 2021-06-02 | 1,116 | 1,135 | 1,104 | 1,111 | 26,900 | 1,111 |
| 2021-06-01 | 1,139 | 1,139 | 1,116 | 1,116 | 20,300 | 1,116 |
| 2021-05-31 | 1,158 | 1,159 | 1,131 | 1,139 | 20,400 | 1,139 |
| 2021-05-28 | 1,151 | 1,151 | 1,136 | 1,142 | 7,700 | 1,142 |
| 2021-05-27 | 1,139 | 1,155 | 1,126 | 1,138 | 15,600 | 1,138 |
| 2021-05-26 | 1,141 | 1,149 | 1,131 | 1,139 | 14,800 | 1,139 |
| 2021-05-25 | 1,117 | 1,155 | 1,117 | 1,149 | 37,500 | 1,149 |
| 2021-05-24 | 1,140 | 1,141 | 1,115 | 1,125 | 31,600 | 1,125 |
| 2021-05-21 | 1,112 | 1,160 | 1,112 | 1,146 | 67,500 | 1,146 |
| 2021-05-20 | 1,056 | 1,125 | 1,055 | 1,112 | 110,400 | 1,112 |
| 2021-05-19 | 1,032 | 1,046 | 1,020 | 1,036 | 51,400 | 1,036 |
| 2021-05-18 | 1,005 | 1,064 | 991 | 1,051 | 76,700 | 1,051 |
| 2021-05-17 | 1,027 | 1,050 | 1,002 | 1,004 | 66,300 | 1,004 |
| 2021-05-14 | 1,031 | 1,057 | 1,011 | 1,027 | 55,300 | 1,027 |
| 2021-05-13 | 1,089 | 1,100 | 1,020 | 1,026 | 90,500 | 1,026 |
| 2021-05-12 | 1,160 | 1,186 | 1,041 | 1,079 | 157,800 | 1,079 |
| 2021-05-11 | 1,181 | 1,237 | 1,181 | 1,220 | 48,300 | 1,220 |
| 2021-05-10 | 1,220 | 1,220 | 1,189 | 1,209 | 29,600 | 1,209 |
| 2021-05-07 | 1,220 | 1,239 | 1,211 | 1,220 | 13,000 | 1,220 |
| 2021-05-06 | 1,271 | 1,273 | 1,201 | 1,221 | 48,000 | 1,221 |
| 2021-04-30 | 1,277 | 1,320 | 1,271 | 1,271 | 62,500 | 1,271 |
| 2021-04-28 | 1,262 | 1,277 | 1,254 | 1,269 | 23,100 | 1,269 |
| 2021-04-27 | 1,286 | 1,308 | 1,278 | 1,278 | 52,400 | 1,278 |
| 2021-04-26 | 1,251 | 1,277 | 1,235 | 1,272 | 34,000 | 1,272 |
| 2021-04-23 | 1,256 | 1,300 | 1,240 | 1,254 | 95,000 | 1,254 |
| 2021-04-22 | 1,183 | 1,252 | 1,183 | 1,241 | 68,100 | 1,241 |
| 2021-04-21 | 1,223 | 1,236 | 1,174 | 1,183 | 50,500 | 1,183 |
| 2021-04-20 | 1,239 | 1,247 | 1,198 | 1,236 | 47,500 | 1,236 |
| 2021-04-19 | 1,220 | 1,257 | 1,181 | 1,239 | 70,800 | 1,239 |
| 2021-04-16 | 1,200 | 1,221 | 1,172 | 1,179 | 43,000 | 1,179 |
| 2021-04-15 | 1,168 | 1,200 | 1,155 | 1,195 | 51,000 | 1,195 |
| 2021-04-14 | 1,149 | 1,170 | 1,120 | 1,151 | 30,400 | 1,151 |
| 2021-04-13 | 1,123 | 1,148 | 1,102 | 1,131 | 28,600 | 1,131 |
| 2021-04-12 | 1,143 | 1,159 | 1,130 | 1,135 | 16,700 | 1,135 |
| 2021-04-09 | 1,158 | 1,166 | 1,138 | 1,150 | 43,300 | 1,150 |
| 2021-04-08 | 1,217 | 1,217 | 1,150 | 1,170 | 64,300 | 1,170 |
| 2021-04-07 | 1,206 | 1,240 | 1,190 | 1,215 | 49,000 | 1,215 |
| 2021-04-06 | 1,199 | 1,232 | 1,186 | 1,228 | 79,100 | 1,228 |
| 2021-04-05 | 1,161 | 1,195 | 1,152 | 1,190 | 54,600 | 1,190 |
| 2021-04-02 | 1,127 | 1,159 | 1,127 | 1,147 | 25,200 | 1,147 |
| 2021-04-01 | 1,151 | 1,153 | 1,122 | 1,137 | 35,400 | 1,137 |
| 2021-03-31 | 1,120 | 1,168 | 1,089 | 1,159 | 82,600 | 1,159 |
| 2021-03-30 | 1,104 | 1,119 | 1,081 | 1,096 | 43,900 | 1,096 |
| 2021-03-29 | 1,060 | 1,138 | 1,060 | 1,104 | 99,900 | 1,104 |
| 2021-03-26 | 1,020 | 1,075 | 1,020 | 1,055 | 46,200 | 1,055 |
| 2021-03-25 | 1,005 | 1,022 | 998 | 1,020 | 19,000 | 1,020 |
| 2021-03-24 | 1,034 | 1,034 | 990 | 1,016 | 83,200 | 1,016 |
| 2021-03-23 | 1,021 | 1,042 | 1,021 | 1,026 | 32,500 | 1,026 |
| 2021-03-22 | 1,019 | 1,038 | 1,010 | 1,027 | 26,000 | 1,027 |
| 2021-03-19 | 1,038 | 1,038 | 1,011 | 1,019 | 24,100 | 1,019 |
| 2021-03-18 | 1,040 | 1,051 | 1,030 | 1,031 | 14,500 | 1,031 |
| 2021-03-17 | 1,028 | 1,040 | 1,026 | 1,034 | 10,900 | 1,034 |
| 2021-03-16 | 1,021 | 1,028 | 1,019 | 1,026 | 13,300 | 1,026 |
| 2021-03-15 | 1,041 | 1,045 | 1,020 | 1,020 | 20,800 | 1,020 |
| 2021-03-12 | 1,030 | 1,039 | 1,011 | 1,031 | 45,700 | 1,031 |
| 2021-03-11 | 1,040 | 1,044 | 1,022 | 1,032 | 19,200 | 1,032 |
| 2021-03-10 | 1,060 | 1,064 | 1,026 | 1,026 | 20,200 | 1,026 |
| 2021-03-09 | 999 | 1,063 | 996 | 1,050 | 45,400 | 1,050 |
| 2021-03-08 | 1,018 | 1,026 | 999 | 1,000 | 21,800 | 1,000 |
| 2021-03-05 | 1,019 | 1,019 | 990 | 1,010 | 30,100 | 1,010 |
| 2021-03-04 | 1,040 | 1,054 | 1,009 | 1,020 | 50,300 | 1,020 |
| 2021-03-03 | 1,121 | 1,121 | 1,036 | 1,057 | 72,000 | 1,057 |
| 2021-03-02 | 1,144 | 1,150 | 1,099 | 1,101 | 81,500 | 1,101 |
| 2021-03-01 | 1,098 | 1,133 | 1,072 | 1,129 | 121,700 | 1,129 |
| 2021-02-26 | 1,070 | 1,080 | 1,040 | 1,052 | 86,600 | 1,052 |
| 2021-02-25 | 1,011 | 1,083 | 1,002 | 1,076 | 151,200 | 1,076 |
| 2021-02-24 | 999 | 1,018 | 995 | 1,000 | 75,000 | 1,000 |
| 2021-02-22 | 960 | 992 | 960 | 980 | 49,500 | 980 |
| 2021-02-19 | 935 | 955 | 928 | 937 | 26,200 | 937 |
| 2021-02-18 | 968 | 974 | 935 | 938 | 66,800 | 938 |
| 2021-02-17 | 985 | 992 | 966 | 970 | 63,200 | 970 |
| 2021-02-16 | 992 | 1,010 | 985 | 985 | 80,400 | 985 |
| 2021-02-15 | 1,002 | 1,007 | 992 | 992 | 55,800 | 992 |
| 2021-02-12 | 1,030 | 1,031 | 1,002 | 1,015 | 70,200 | 1,015 |
| 2021-02-10 | 980 | 1,026 | 976 | 1,025 | 97,100 | 1,025 |
| 2021-02-09 | 1,025 | 1,025 | 974 | 979 | 86,600 | 979 |
| 2021-02-08 | 1,079 | 1,084 | 1,002 | 1,009 | 120,600 | 1,009 |
| 2021-02-05 | 1,046 | 1,109 | 1,030 | 1,080 | 77,000 | 1,080 |
| 2021-02-04 | 1,025 | 1,039 | 1,012 | 1,019 | 28,800 | 1,019 |
| 2021-02-03 | 1,004 | 1,042 | 999 | 1,042 | 43,100 | 1,042 |
| 2021-02-02 | 983 | 1,005 | 983 | 1,004 | 17,300 | 1,004 |
| 2021-02-01 | 996 | 1,003 | 968 | 990 | 41,200 | 990 |
| 2021-01-29 | 1,009 | 1,018 | 999 | 1,006 | 34,700 | 1,006 |
| 2021-01-28 | 1,026 | 1,035 | 1,010 | 1,012 | 44,700 | 1,012 |
| 2021-01-27 | 1,070 | 1,075 | 1,050 | 1,053 | 31,200 | 1,053 |
| 2021-01-26 | 1,093 | 1,099 | 1,069 | 1,069 | 30,100 | 1,069 |
| 2021-01-25 | 1,099 | 1,112 | 1,089 | 1,099 | 30,900 | 1,099 |
| 2021-01-22 | 1,105 | 1,123 | 1,093 | 1,099 | 39,100 | 1,099 |
| 2021-01-21 | 1,109 | 1,130 | 1,098 | 1,105 | 43,300 | 1,105 |
| 2021-01-20 | 1,125 | 1,125 | 1,071 | 1,082 | 26,800 | 1,082 |
| 2021-01-19 | 1,110 | 1,134 | 1,101 | 1,101 | 49,600 | 1,101 |
| 2021-01-18 | 1,072 | 1,106 | 1,058 | 1,100 | 36,600 | 1,100 |
| 2021-01-15 | 1,055 | 1,095 | 1,055 | 1,064 | 44,100 | 1,064 |
| 2021-01-14 | 1,071 | 1,083 | 1,055 | 1,055 | 53,100 | 1,055 |
| 2021-01-13 | 1,089 | 1,100 | 1,084 | 1,090 | 35,200 | 1,090 |
| 2021-01-12 | 1,120 | 1,124 | 1,089 | 1,089 | 55,800 | 1,089 |
| 2021-01-08 | 1,095 | 1,140 | 1,094 | 1,140 | 48,400 | 1,140 |
| 2021-01-07 | 1,145 | 1,145 | 1,088 | 1,088 | 34,900 | 1,088 |
| 2021-01-06 | 1,134 | 1,200 | 1,134 | 1,140 | 20,900 | 1,140 |
| 2021-01-05 | 1,126 | 1,134 | 1,112 | 1,123 | 21,500 | 1,123 |
| 2021-01-04 | 1,142 | 1,159 | 1,102 | 1,126 | 44,400 | 1,126 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
