6533 (株)Orchestra Holdings 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 | 3,430 | 3,455 | 3,355 | 3,420 | 41,000 | 3,420 |
| 2021-12-29 | 3,510 | 3,540 | 3,455 | 3,480 | 37,500 | 3,480 |
| 2021-12-28 | 3,515 | 3,530 | 3,460 | 3,525 | 53,200 | 3,525 |
| 2021-12-27 | 3,585 | 3,620 | 3,475 | 3,485 | 42,900 | 3,485 |
| 2021-12-24 | 3,660 | 3,690 | 3,580 | 3,595 | 57,500 | 3,595 |
| 2021-12-23 | 3,670 | 3,675 | 3,565 | 3,590 | 70,100 | 3,590 |
| 2021-12-22 | 3,530 | 3,625 | 3,475 | 3,575 | 89,100 | 3,575 |
| 2021-12-21 | 3,420 | 3,495 | 3,315 | 3,420 | 63,100 | 3,420 |
| 2021-12-20 | 3,480 | 3,545 | 3,375 | 3,395 | 75,800 | 3,395 |
| 2021-12-17 | 3,535 | 3,550 | 3,400 | 3,430 | 120,500 | 3,430 |
| 2021-12-16 | 3,790 | 3,790 | 3,575 | 3,605 | 103,600 | 3,605 |
| 2021-12-15 | 3,535 | 3,665 | 3,480 | 3,650 | 90,300 | 3,650 |
| 2021-12-14 | 3,575 | 3,640 | 3,545 | 3,575 | 103,800 | 3,575 |
| 2021-12-13 | 3,850 | 3,855 | 3,660 | 3,715 | 85,500 | 3,715 |
| 2021-12-10 | 3,865 | 3,895 | 3,765 | 3,795 | 96,300 | 3,795 |
| 2021-12-09 | 4,085 | 4,145 | 3,920 | 3,955 | 103,500 | 3,955 |
| 2021-12-08 | 4,260 | 4,305 | 4,085 | 4,145 | 87,200 | 4,145 |
| 2021-12-07 | 3,925 | 4,105 | 3,925 | 4,090 | 88,200 | 4,090 |
| 2021-12-06 | 4,010 | 4,025 | 3,815 | 3,895 | 107,400 | 3,895 |
| 2021-12-03 | 3,960 | 4,120 | 3,885 | 4,120 | 104,300 | 4,120 |
| 2021-12-02 | 3,970 | 3,995 | 3,830 | 3,845 | 105,000 | 3,845 |
| 2021-12-01 | 4,040 | 4,080 | 3,780 | 4,040 | 112,900 | 4,040 |
| 2021-11-30 | 4,175 | 4,190 | 3,965 | 3,970 | 116,700 | 3,970 |
| 2021-11-29 | 4,060 | 4,235 | 4,035 | 4,070 | 103,100 | 4,070 |
| 2021-11-26 | 4,260 | 4,270 | 4,090 | 4,130 | 102,800 | 4,130 |
| 2021-11-25 | 4,410 | 4,465 | 4,200 | 4,260 | 140,500 | 4,260 |
| 2021-11-24 | 4,700 | 4,710 | 4,330 | 4,370 | 238,100 | 4,370 |
| 2021-11-22 | 4,910 | 4,910 | 4,760 | 4,805 | 82,800 | 4,805 |
| 2021-11-19 | 4,945 | 4,970 | 4,750 | 4,890 | 78,200 | 4,890 |
| 2021-11-18 | 5,100 | 5,100 | 4,835 | 4,875 | 93,200 | 4,875 |
| 2021-11-17 | 5,240 | 5,310 | 5,040 | 5,100 | 126,400 | 5,100 |
| 2021-11-16 | 4,745 | 5,160 | 4,735 | 5,080 | 181,900 | 5,080 |
| 2021-11-15 | 4,780 | 4,855 | 4,430 | 4,630 | 227,000 | 4,630 |
| 2021-11-12 | 4,930 | 4,955 | 4,690 | 4,755 | 111,100 | 4,755 |
| 2021-11-11 | 4,995 | 5,040 | 4,840 | 4,945 | 83,000 | 4,945 |
| 2021-11-10 | 4,935 | 5,190 | 4,925 | 5,040 | 142,100 | 5,040 |
| 2021-11-09 | 4,950 | 4,990 | 4,780 | 4,940 | 76,100 | 4,940 |
| 2021-11-08 | 5,110 | 5,110 | 4,900 | 4,975 | 71,700 | 4,975 |
| 2021-11-05 | 4,990 | 5,140 | 4,980 | 5,060 | 79,200 | 5,060 |
| 2021-11-04 | 4,980 | 5,020 | 4,895 | 4,995 | 79,600 | 4,995 |
| 2021-11-02 | 4,820 | 4,975 | 4,770 | 4,865 | 82,300 | 4,865 |
| 2021-11-01 | 4,650 | 4,850 | 4,630 | 4,820 | 86,300 | 4,820 |
| 2021-10-29 | 4,720 | 4,720 | 4,555 | 4,560 | 58,600 | 4,560 |
| 2021-10-28 | 4,525 | 4,730 | 4,525 | 4,645 | 87,200 | 4,645 |
| 2021-10-27 | 4,480 | 4,595 | 4,405 | 4,580 | 69,000 | 4,580 |
| 2021-10-26 | 4,640 | 4,655 | 4,525 | 4,525 | 87,700 | 4,525 |
| 2021-10-25 | 4,750 | 4,750 | 4,460 | 4,520 | 196,300 | 4,520 |
| 2021-10-22 | 4,570 | 4,880 | 4,540 | 4,820 | 202,300 | 4,820 |
| 2021-10-21 | 4,480 | 4,670 | 4,370 | 4,575 | 135,600 | 4,575 |
| 2021-10-20 | 4,585 | 4,590 | 4,425 | 4,480 | 87,000 | 4,480 |
| 2021-10-19 | 4,335 | 4,560 | 4,310 | 4,485 | 108,200 | 4,485 |
| 2021-10-18 | 4,300 | 4,340 | 4,210 | 4,325 | 54,500 | 4,325 |
| 2021-10-15 | 4,260 | 4,275 | 4,195 | 4,250 | 44,300 | 4,250 |
| 2021-10-14 | 4,080 | 4,215 | 4,045 | 4,200 | 49,800 | 4,200 |
| 2021-10-13 | 4,095 | 4,195 | 4,060 | 4,060 | 35,800 | 4,060 |
| 2021-10-12 | 4,295 | 4,295 | 4,100 | 4,140 | 63,500 | 4,140 |
| 2021-10-11 | 4,250 | 4,320 | 4,125 | 4,295 | 59,800 | 4,295 |
| 2021-10-08 | 4,260 | 4,340 | 4,175 | 4,250 | 100,900 | 4,250 |
| 2021-10-07 | 3,995 | 4,280 | 3,995 | 4,195 | 142,700 | 4,195 |
| 2021-10-06 | 4,115 | 4,195 | 3,920 | 3,925 | 112,300 | 3,925 |
| 2021-10-05 | 3,990 | 4,120 | 3,830 | 4,020 | 145,300 | 4,020 |
| 2021-10-04 | 4,390 | 4,445 | 4,055 | 4,070 | 139,900 | 4,070 |
| 2021-10-01 | 4,205 | 4,465 | 4,205 | 4,390 | 128,200 | 4,390 |
| 2021-09-30 | 4,275 | 4,290 | 4,115 | 4,205 | 105,400 | 4,205 |
| 2021-09-29 | 4,175 | 4,365 | 4,155 | 4,285 | 90,300 | 4,285 |
| 2021-09-28 | 4,205 | 4,355 | 4,135 | 4,315 | 147,300 | 4,315 |
| 2021-09-27 | 4,590 | 4,590 | 4,220 | 4,235 | 262,200 | 4,235 |
| 2021-09-24 | 4,645 | 4,785 | 4,520 | 4,650 | 441,000 | 4,650 |
| 2021-09-22 | 4,320 | 4,570 | 4,220 | 4,470 | 782,000 | 4,470 |
| 2021-09-21 | 3,780 | 3,925 | 3,735 | 3,870 | 116,300 | 3,870 |
| 2021-09-17 | 3,780 | 4,025 | 3,740 | 3,985 | 104,200 | 3,985 |
| 2021-09-16 | 3,850 | 3,850 | 3,655 | 3,710 | 65,100 | 3,710 |
| 2021-09-15 | 3,775 | 3,880 | 3,750 | 3,800 | 59,900 | 3,800 |
| 2021-09-14 | 3,870 | 3,890 | 3,770 | 3,830 | 91,800 | 3,830 |
| 2021-09-13 | 4,000 | 4,045 | 3,870 | 3,915 | 119,100 | 3,915 |
| 2021-09-10 | 3,625 | 4,025 | 3,610 | 4,025 | 235,300 | 4,025 |
| 2021-09-09 | 3,505 | 3,680 | 3,500 | 3,610 | 89,700 | 3,610 |
| 2021-09-08 | 3,440 | 3,510 | 3,355 | 3,510 | 65,400 | 3,510 |
| 2021-09-07 | 3,490 | 3,580 | 3,445 | 3,455 | 76,800 | 3,455 |
| 2021-09-06 | 3,595 | 3,595 | 3,420 | 3,485 | 67,400 | 3,485 |
| 2021-09-03 | 3,535 | 3,615 | 3,455 | 3,505 | 84,300 | 3,505 |
| 2021-09-02 | 3,580 | 3,615 | 3,505 | 3,560 | 83,100 | 3,560 |
| 2021-09-01 | 3,680 | 3,780 | 3,465 | 3,545 | 173,300 | 3,545 |
| 2021-08-31 | 3,500 | 3,695 | 3,425 | 3,655 | 190,400 | 3,655 |
| 2021-08-30 | 3,400 | 3,550 | 3,365 | 3,505 | 148,500 | 3,505 |
| 2021-08-27 | 3,250 | 3,400 | 3,215 | 3,360 | 132,000 | 3,360 |
| 2021-08-26 | 2,996 | 3,285 | 2,969 | 3,275 | 274,500 | 3,275 |
| 2021-08-25 | 2,948 | 2,998 | 2,895 | 2,996 | 64,800 | 2,996 |
| 2021-08-24 | 2,925 | 2,967 | 2,900 | 2,938 | 66,900 | 2,938 |
| 2021-08-23 | 2,720 | 2,906 | 2,720 | 2,906 | 116,100 | 2,906 |
| 2021-08-20 | 2,720 | 2,789 | 2,677 | 2,688 | 75,100 | 2,688 |
| 2021-08-19 | 2,811 | 2,840 | 2,716 | 2,716 | 95,200 | 2,716 |
| 2021-08-18 | 2,748 | 2,884 | 2,640 | 2,874 | 145,000 | 2,874 |
| 2021-08-17 | 2,960 | 2,991 | 2,773 | 2,773 | 174,100 | 2,773 |
| 2021-08-16 | 2,988 | 3,095 | 2,895 | 2,962 | 296,200 | 2,962 |
| 2021-08-13 | 2,717 | 2,795 | 2,716 | 2,776 | 96,800 | 2,776 |
| 2021-08-12 | 2,745 | 2,759 | 2,706 | 2,716 | 38,700 | 2,716 |
| 2021-08-11 | 2,745 | 2,760 | 2,701 | 2,738 | 38,700 | 2,738 |
| 2021-08-10 | 2,654 | 2,711 | 2,610 | 2,707 | 57,400 | 2,707 |
| 2021-08-06 | 2,631 | 2,681 | 2,622 | 2,663 | 25,400 | 2,663 |
| 2021-08-05 | 2,602 | 2,664 | 2,602 | 2,625 | 24,900 | 2,625 |
| 2021-08-04 | 2,655 | 2,656 | 2,607 | 2,611 | 34,600 | 2,611 |
| 2021-08-03 | 2,665 | 2,701 | 2,630 | 2,656 | 35,700 | 2,656 |
| 2021-08-02 | 2,746 | 2,758 | 2,680 | 2,687 | 53,700 | 2,687 |
| 2021-07-30 | 2,774 | 2,805 | 2,729 | 2,746 | 39,000 | 2,746 |
| 2021-07-29 | 2,759 | 2,806 | 2,712 | 2,794 | 102,700 | 2,794 |
| 2021-07-28 | 2,810 | 2,813 | 2,705 | 2,712 | 70,000 | 2,712 |
| 2021-07-27 | 2,879 | 2,880 | 2,826 | 2,828 | 38,800 | 2,828 |
| 2021-07-26 | 2,828 | 2,857 | 2,820 | 2,857 | 31,300 | 2,857 |
| 2021-07-21 | 2,800 | 2,821 | 2,760 | 2,781 | 39,000 | 2,781 |
| 2021-07-20 | 2,790 | 2,834 | 2,755 | 2,755 | 54,500 | 2,755 |
| 2021-07-19 | 2,855 | 2,872 | 2,788 | 2,816 | 69,200 | 2,816 |
| 2021-07-16 | 2,880 | 2,942 | 2,855 | 2,905 | 40,500 | 2,905 |
| 2021-07-15 | 2,991 | 2,991 | 2,903 | 2,906 | 47,200 | 2,906 |
| 2021-07-14 | 2,985 | 3,015 | 2,952 | 2,996 | 23,600 | 2,996 |
| 2021-07-13 | 2,992 | 3,065 | 2,965 | 3,015 | 42,900 | 3,015 |
| 2021-07-12 | 2,951 | 3,015 | 2,924 | 2,995 | 62,300 | 2,995 |
| 2021-07-09 | 2,835 | 2,920 | 2,805 | 2,920 | 96,500 | 2,920 |
| 2021-07-08 | 3,080 | 3,080 | 2,880 | 2,890 | 114,000 | 2,890 |
| 2021-07-07 | 3,035 | 3,135 | 3,015 | 3,025 | 65,100 | 3,025 |
| 2021-07-06 | 3,025 | 3,055 | 2,980 | 3,055 | 40,100 | 3,055 |
| 2021-07-05 | 3,000 | 3,065 | 3,000 | 3,025 | 31,100 | 3,025 |
| 2021-07-02 | 3,065 | 3,065 | 2,987 | 3,000 | 31,800 | 3,000 |
| 2021-07-01 | 3,165 | 3,165 | 3,030 | 3,035 | 44,200 | 3,035 |
| 2021-06-30 | 3,045 | 3,155 | 3,045 | 3,120 | 45,100 | 3,120 |
| 2021-06-29 | 3,005 | 3,065 | 3,005 | 3,040 | 22,100 | 3,040 |
| 2021-06-28 | 3,000 | 3,045 | 2,962 | 3,015 | 29,300 | 3,015 |
| 2021-06-25 | 3,030 | 3,065 | 3,005 | 3,010 | 30,300 | 3,010 |
| 2021-06-24 | 3,100 | 3,190 | 3,040 | 3,040 | 84,400 | 3,040 |
| 2021-06-23 | 2,920 | 3,090 | 2,920 | 3,075 | 81,200 | 3,075 |
| 2021-06-22 | 2,943 | 2,969 | 2,906 | 2,910 | 42,400 | 2,910 |
| 2021-06-21 | 2,883 | 2,935 | 2,850 | 2,870 | 78,900 | 2,870 |
| 2021-06-18 | 2,983 | 3,055 | 2,961 | 2,971 | 67,000 | 2,971 |
| 2021-06-17 | 3,000 | 3,000 | 2,938 | 2,948 | 44,400 | 2,948 |
| 2021-06-16 | 2,992 | 3,020 | 2,941 | 3,010 | 33,200 | 3,010 |
| 2021-06-15 | 2,943 | 3,020 | 2,920 | 2,992 | 52,700 | 2,992 |
| 2021-06-14 | 2,851 | 2,949 | 2,835 | 2,945 | 46,600 | 2,945 |
| 2021-06-11 | 2,893 | 2,895 | 2,837 | 2,847 | 27,500 | 2,847 |
| 2021-06-10 | 2,908 | 2,938 | 2,861 | 2,866 | 35,100 | 2,866 |
| 2021-06-09 | 2,945 | 2,965 | 2,872 | 2,886 | 48,900 | 2,886 |
| 2021-06-08 | 2,933 | 2,987 | 2,921 | 2,946 | 32,900 | 2,946 |
| 2021-06-07 | 2,902 | 2,958 | 2,888 | 2,910 | 46,300 | 2,910 |
| 2021-06-04 | 2,936 | 2,968 | 2,896 | 2,908 | 48,700 | 2,908 |
| 2021-06-03 | 2,899 | 3,010 | 2,879 | 2,986 | 67,900 | 2,986 |
| 2021-06-02 | 2,884 | 2,938 | 2,859 | 2,901 | 45,000 | 2,901 |
| 2021-06-01 | 2,918 | 2,920 | 2,835 | 2,884 | 73,700 | 2,884 |
| 2021-05-31 | 2,968 | 3,045 | 2,913 | 2,917 | 38,800 | 2,917 |
| 2021-05-28 | 3,060 | 3,075 | 2,955 | 2,968 | 66,200 | 2,968 |
| 2021-05-27 | 3,020 | 3,075 | 2,975 | 3,060 | 50,000 | 3,060 |
| 2021-05-26 | 3,020 | 3,115 | 2,999 | 3,055 | 73,800 | 3,055 |
| 2021-05-25 | 3,085 | 3,115 | 3,045 | 3,055 | 42,400 | 3,055 |
| 2021-05-24 | 3,110 | 3,115 | 2,943 | 3,035 | 83,800 | 3,035 |
| 2021-05-21 | 3,070 | 3,120 | 3,030 | 3,080 | 69,800 | 3,080 |
| 2021-05-20 | 2,953 | 3,025 | 2,921 | 3,010 | 67,500 | 3,010 |
| 2021-05-19 | 2,848 | 2,983 | 2,829 | 2,963 | 115,100 | 2,963 |
| 2021-05-18 | 2,623 | 2,914 | 2,623 | 2,898 | 215,600 | 2,898 |
| 2021-05-17 | 3,090 | 3,090 | 2,593 | 2,597 | 428,500 | 2,597 |
| 2021-05-14 | 2,632 | 2,736 | 2,632 | 2,717 | 100,300 | 2,717 |
| 2021-05-13 | 2,642 | 2,679 | 2,589 | 2,605 | 74,700 | 2,605 |
| 2021-05-12 | 2,688 | 2,749 | 2,642 | 2,702 | 78,200 | 2,702 |
| 2021-05-11 | 2,769 | 2,776 | 2,688 | 2,695 | 72,300 | 2,695 |
| 2021-05-10 | 2,881 | 2,881 | 2,759 | 2,787 | 57,300 | 2,787 |
| 2021-05-07 | 2,830 | 2,838 | 2,777 | 2,831 | 50,600 | 2,831 |
| 2021-05-06 | 2,880 | 2,893 | 2,822 | 2,827 | 58,300 | 2,827 |
| 2021-04-30 | 2,910 | 2,941 | 2,875 | 2,883 | 66,500 | 2,883 |
| 2021-04-28 | 2,953 | 2,985 | 2,900 | 2,925 | 69,200 | 2,925 |
| 2021-04-27 | 3,030 | 3,050 | 2,953 | 2,960 | 57,400 | 2,960 |
| 2021-04-26 | 3,010 | 3,035 | 2,964 | 2,998 | 54,400 | 2,998 |
| 2021-04-23 | 2,994 | 3,070 | 2,946 | 2,964 | 110,000 | 2,964 |
| 2021-04-22 | 3,100 | 3,160 | 3,030 | 3,030 | 75,700 | 3,030 |
| 2021-04-21 | 3,145 | 3,175 | 3,030 | 3,030 | 157,500 | 3,030 |
| 2021-04-20 | 3,230 | 3,290 | 3,210 | 3,215 | 64,700 | 3,215 |
| 2021-04-19 | 3,390 | 3,450 | 3,300 | 3,315 | 72,800 | 3,315 |
| 2021-04-16 | 3,420 | 3,435 | 3,305 | 3,325 | 99,100 | 3,325 |
| 2021-04-15 | 3,250 | 3,440 | 3,215 | 3,420 | 171,600 | 3,420 |
| 2021-04-14 | 3,120 | 3,295 | 3,115 | 3,285 | 125,300 | 3,285 |
| 2021-04-13 | 3,125 | 3,165 | 3,100 | 3,150 | 37,300 | 3,150 |
| 2021-04-12 | 3,120 | 3,150 | 3,080 | 3,125 | 47,100 | 3,125 |
| 2021-04-09 | 3,060 | 3,120 | 3,030 | 3,100 | 62,300 | 3,100 |
| 2021-04-08 | 3,110 | 3,110 | 2,995 | 3,050 | 63,600 | 3,050 |
| 2021-04-07 | 3,080 | 3,150 | 3,070 | 3,125 | 55,900 | 3,125 |
| 2021-04-06 | 3,065 | 3,115 | 3,025 | 3,075 | 73,000 | 3,075 |
| 2021-04-05 | 3,265 | 3,300 | 3,085 | 3,100 | 99,300 | 3,100 |
| 2021-04-02 | 3,280 | 3,280 | 3,140 | 3,220 | 117,700 | 3,220 |
| 2021-04-01 | 3,200 | 3,245 | 3,140 | 3,220 | 91,000 | 3,220 |
| 2021-03-31 | 2,991 | 3,130 | 2,971 | 3,105 | 99,100 | 3,105 |
| 2021-03-30 | 2,927 | 3,045 | 2,901 | 2,989 | 92,800 | 2,989 |
| 2021-03-29 | 2,965 | 3,085 | 2,910 | 2,955 | 160,700 | 2,955 |
| 2021-03-26 | 2,999 | 2,999 | 2,852 | 2,949 | 205,200 | 2,949 |
| 2021-03-25 | 3,015 | 3,070 | 2,833 | 2,922 | 345,200 | 2,922 |
| 2021-03-24 | 3,280 | 3,295 | 3,110 | 3,110 | 223,200 | 3,110 |
| 2021-03-23 | 3,500 | 3,620 | 3,415 | 3,460 | 213,900 | 3,460 |
| 2021-03-22 | 3,280 | 3,480 | 3,230 | 3,465 | 167,900 | 3,465 |
| 2021-03-19 | 3,180 | 3,235 | 3,160 | 3,230 | 84,600 | 3,230 |
| 2021-03-18 | 3,245 | 3,290 | 3,130 | 3,265 | 97,400 | 3,265 |
| 2021-03-17 | 3,170 | 3,265 | 3,110 | 3,175 | 98,300 | 3,175 |
| 2021-03-16 | 2,970 | 3,165 | 2,958 | 3,155 | 126,000 | 3,155 |
| 2021-03-15 | 2,955 | 2,995 | 2,875 | 2,960 | 76,900 | 2,960 |
| 2021-03-12 | 2,886 | 2,975 | 2,869 | 2,958 | 109,400 | 2,958 |
| 2021-03-11 | 2,915 | 2,959 | 2,841 | 2,874 | 121,300 | 2,874 |
| 2021-03-10 | 2,875 | 3,030 | 2,851 | 2,965 | 199,200 | 2,965 |
| 2021-03-09 | 2,971 | 2,971 | 2,805 | 2,850 | 239,900 | 2,850 |
| 2021-03-08 | 3,325 | 3,380 | 2,977 | 2,993 | 273,700 | 2,993 |
| 2021-03-05 | 3,340 | 3,405 | 3,230 | 3,320 | 181,000 | 3,320 |
| 2021-03-04 | 3,330 | 3,425 | 3,230 | 3,380 | 194,500 | 3,380 |
| 2021-03-03 | 3,320 | 3,375 | 3,200 | 3,370 | 193,100 | 3,370 |
| 2021-03-02 | 3,285 | 3,395 | 3,150 | 3,295 | 252,900 | 3,295 |
| 2021-03-01 | 3,200 | 3,270 | 3,055 | 3,255 | 279,800 | 3,255 |
| 2021-02-26 | 3,040 | 3,325 | 2,976 | 3,285 | 369,100 | 3,285 |
| 2021-02-25 | 2,800 | 3,195 | 2,800 | 3,180 | 395,100 | 3,180 |
| 2021-02-24 | 2,876 | 2,931 | 2,770 | 2,777 | 171,300 | 2,777 |
| 2021-02-22 | 2,875 | 3,085 | 2,860 | 2,904 | 432,000 | 2,904 |
| 2021-02-19 | 2,572 | 2,689 | 2,565 | 2,675 | 86,700 | 2,675 |
| 2021-02-18 | 2,650 | 2,760 | 2,592 | 2,610 | 130,300 | 2,610 |
| 2021-02-17 | 2,690 | 2,695 | 2,556 | 2,620 | 193,500 | 2,620 |
| 2021-02-16 | 2,734 | 2,824 | 2,609 | 2,722 | 335,200 | 2,722 |
| 2021-02-15 | 2,500 | 2,784 | 2,455 | 2,784 | 517,800 | 2,784 |
| 2021-02-12 | 2,381 | 2,407 | 2,271 | 2,284 | 170,600 | 2,284 |
| 2021-02-10 | 2,350 | 2,379 | 2,334 | 2,379 | 60,000 | 2,379 |
| 2021-02-09 | 2,366 | 2,372 | 2,321 | 2,351 | 63,000 | 2,351 |
| 2021-02-08 | 2,320 | 2,359 | 2,293 | 2,359 | 75,700 | 2,359 |
| 2021-02-05 | 2,315 | 2,330 | 2,265 | 2,322 | 66,300 | 2,322 |
| 2021-02-04 | 2,340 | 2,343 | 2,275 | 2,313 | 59,100 | 2,313 |
| 2021-02-03 | 2,257 | 2,305 | 2,249 | 2,305 | 74,900 | 2,305 |
| 2021-02-02 | 2,176 | 2,245 | 2,130 | 2,241 | 71,600 | 2,241 |
| 2021-02-01 | 2,121 | 2,156 | 2,045 | 2,150 | 87,500 | 2,150 |
| 2021-01-29 | 2,220 | 2,255 | 2,136 | 2,151 | 110,000 | 2,151 |
| 2021-01-28 | 2,137 | 2,203 | 2,105 | 2,194 | 107,900 | 2,194 |
| 2021-01-27 | 2,160 | 2,200 | 2,115 | 2,200 | 88,600 | 2,200 |
| 2021-01-26 | 2,265 | 2,270 | 2,107 | 2,110 | 169,800 | 2,110 |
| 2021-01-25 | 2,129 | 2,235 | 2,102 | 2,215 | 181,500 | 2,215 |
| 2021-01-22 | 2,028 | 2,070 | 1,998 | 2,064 | 57,300 | 2,064 |
| 2021-01-21 | 1,966 | 2,055 | 1,963 | 2,026 | 100,000 | 2,026 |
| 2021-01-20 | 1,978 | 1,990 | 1,923 | 1,965 | 84,100 | 1,965 |
| 2021-01-19 | 2,011 | 2,021 | 1,961 | 1,982 | 42,800 | 1,982 |
| 2021-01-18 | 1,975 | 2,010 | 1,958 | 1,991 | 67,600 | 1,991 |
| 2021-01-15 | 2,030 | 2,057 | 1,959 | 1,995 | 99,000 | 1,995 |
| 2021-01-14 | 2,026 | 2,075 | 2,010 | 2,034 | 78,900 | 2,034 |
| 2021-01-13 | 2,025 | 2,055 | 2,016 | 2,042 | 58,500 | 2,042 |
| 2021-01-12 | 2,098 | 2,106 | 2,019 | 2,028 | 67,000 | 2,028 |
| 2021-01-08 | 2,055 | 2,110 | 2,051 | 2,096 | 89,100 | 2,096 |
| 2021-01-07 | 2,137 | 2,137 | 2,045 | 2,055 | 132,800 | 2,055 |
| 2021-01-06 | 2,124 | 2,187 | 2,122 | 2,143 | 51,100 | 2,143 |
| 2021-01-05 | 2,150 | 2,150 | 2,089 | 2,116 | 55,100 | 2,116 |
| 2021-01-04 | 2,122 | 2,167 | 2,058 | 2,138 | 121,200 | 2,138 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2017-11-28]1株→2株
