3288 (株)オープンハウスグループ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 4,855 | 4,885 | 4,810 | 4,820 | 162,800 | 4,820 |
| 2022-12-29 | 4,720 | 4,785 | 4,665 | 4,785 | 214,200 | 4,785 |
| 2022-12-28 | 4,750 | 4,795 | 4,690 | 4,790 | 245,400 | 4,790 |
| 2022-12-27 | 4,930 | 4,940 | 4,790 | 4,795 | 185,200 | 4,795 |
| 2022-12-26 | 4,945 | 4,945 | 4,850 | 4,860 | 143,900 | 4,860 |
| 2022-12-23 | 4,980 | 4,995 | 4,880 | 4,925 | 238,000 | 4,925 |
| 2022-12-22 | 4,995 | 5,020 | 4,905 | 5,000 | 283,000 | 5,000 |
| 2022-12-21 | 5,080 | 5,100 | 4,945 | 4,985 | 463,600 | 4,985 |
| 2022-12-20 | 5,500 | 5,500 | 5,130 | 5,170 | 338,000 | 5,170 |
| 2022-12-19 | 5,430 | 5,490 | 5,420 | 5,440 | 129,400 | 5,440 |
| 2022-12-16 | 5,530 | 5,540 | 5,470 | 5,480 | 252,100 | 5,480 |
| 2022-12-15 | 5,530 | 5,600 | 5,530 | 5,580 | 92,600 | 5,580 |
| 2022-12-14 | 5,650 | 5,650 | 5,560 | 5,580 | 122,800 | 5,580 |
| 2022-12-13 | 5,610 | 5,640 | 5,510 | 5,570 | 144,500 | 5,570 |
| 2022-12-12 | 5,660 | 5,720 | 5,610 | 5,610 | 204,300 | 5,610 |
| 2022-12-09 | 5,490 | 5,610 | 5,490 | 5,590 | 265,700 | 5,590 |
| 2022-12-08 | 5,510 | 5,510 | 5,410 | 5,480 | 167,600 | 5,480 |
| 2022-12-07 | 5,460 | 5,540 | 5,450 | 5,520 | 225,300 | 5,520 |
| 2022-12-06 | 5,550 | 5,580 | 5,520 | 5,560 | 126,700 | 5,560 |
| 2022-12-05 | 5,600 | 5,620 | 5,550 | 5,580 | 177,200 | 5,580 |
| 2022-12-02 | 5,670 | 5,680 | 5,580 | 5,670 | 229,600 | 5,670 |
| 2022-12-01 | 5,780 | 5,840 | 5,750 | 5,770 | 234,900 | 5,770 |
| 2022-11-30 | 5,740 | 5,790 | 5,690 | 5,780 | 468,600 | 5,780 |
| 2022-11-29 | 5,720 | 5,720 | 5,660 | 5,720 | 194,400 | 5,720 |
| 2022-11-28 | 5,860 | 5,860 | 5,760 | 5,780 | 200,400 | 5,780 |
| 2022-11-25 | 5,970 | 5,990 | 5,860 | 5,900 | 151,400 | 5,900 |
| 2022-11-24 | 5,940 | 6,000 | 5,850 | 5,990 | 241,300 | 5,990 |
| 2022-11-22 | 5,800 | 5,880 | 5,750 | 5,860 | 196,400 | 5,860 |
| 2022-11-21 | 5,910 | 5,960 | 5,820 | 5,870 | 189,700 | 5,870 |
| 2022-11-18 | 6,040 | 6,040 | 5,860 | 5,880 | 276,900 | 5,880 |
| 2022-11-17 | 6,030 | 6,040 | 5,850 | 6,040 | 438,400 | 6,040 |
| 2022-11-16 | 6,350 | 6,380 | 6,030 | 6,050 | 710,700 | 6,050 |
| 2022-11-15 | 6,170 | 6,380 | 6,060 | 6,360 | 865,200 | 6,360 |
| 2022-11-14 | 5,540 | 5,710 | 5,540 | 5,670 | 375,000 | 5,670 |
| 2022-11-11 | 5,500 | 5,610 | 5,480 | 5,610 | 288,100 | 5,610 |
| 2022-11-10 | 5,390 | 5,410 | 5,350 | 5,380 | 176,300 | 5,380 |
| 2022-11-09 | 5,400 | 5,410 | 5,340 | 5,410 | 164,300 | 5,410 |
| 2022-11-08 | 5,380 | 5,420 | 5,350 | 5,420 | 218,600 | 5,420 |
| 2022-11-07 | 5,260 | 5,370 | 5,260 | 5,360 | 229,200 | 5,360 |
| 2022-11-04 | 5,300 | 5,310 | 5,230 | 5,230 | 299,600 | 5,230 |
| 2022-11-02 | 5,340 | 5,410 | 5,300 | 5,350 | 323,300 | 5,350 |
| 2022-11-01 | 5,340 | 5,350 | 5,270 | 5,320 | 152,500 | 5,320 |
| 2022-10-31 | 5,250 | 5,330 | 5,250 | 5,300 | 183,200 | 5,300 |
| 2022-10-28 | 5,180 | 5,290 | 5,180 | 5,220 | 676,100 | 5,220 |
| 2022-10-27 | 5,250 | 5,270 | 5,200 | 5,250 | 183,700 | 5,250 |
| 2022-10-26 | 5,300 | 5,360 | 5,300 | 5,300 | 255,500 | 5,300 |
| 2022-10-25 | 5,230 | 5,250 | 5,170 | 5,220 | 175,000 | 5,220 |
| 2022-10-24 | 5,190 | 5,240 | 5,140 | 5,150 | 214,700 | 5,150 |
| 2022-10-21 | 5,120 | 5,170 | 5,100 | 5,120 | 195,800 | 5,120 |
| 2022-10-20 | 5,130 | 5,160 | 5,090 | 5,130 | 293,200 | 5,130 |
| 2022-10-19 | 5,120 | 5,190 | 5,120 | 5,170 | 176,000 | 5,170 |
| 2022-10-18 | 5,170 | 5,170 | 5,070 | 5,130 | 146,500 | 5,130 |
| 2022-10-17 | 5,060 | 5,090 | 5,020 | 5,070 | 155,200 | 5,070 |
| 2022-10-14 | 5,160 | 5,170 | 5,110 | 5,130 | 240,400 | 5,130 |
| 2022-10-13 | 5,030 | 5,060 | 5,010 | 5,020 | 197,800 | 5,020 |
| 2022-10-12 | 5,020 | 5,070 | 4,975 | 5,060 | 286,800 | 5,060 |
| 2022-10-11 | 5,070 | 5,150 | 5,060 | 5,060 | 234,100 | 5,060 |
| 2022-10-07 | 5,100 | 5,180 | 5,100 | 5,150 | 193,200 | 5,150 |
| 2022-10-06 | 5,130 | 5,250 | 5,120 | 5,190 | 232,400 | 5,190 |
| 2022-10-05 | 5,200 | 5,220 | 5,120 | 5,160 | 278,900 | 5,160 |
| 2022-10-04 | 5,070 | 5,130 | 5,030 | 5,120 | 392,100 | 5,120 |
| 2022-10-03 | 4,855 | 4,965 | 4,770 | 4,945 | 342,000 | 4,945 |
| 2022-09-30 | 4,880 | 4,970 | 4,880 | 4,895 | 412,800 | 4,895 |
| 2022-09-29 | 4,845 | 4,920 | 4,795 | 4,910 | 709,500 | 4,910 |
| 2022-09-28 | 4,895 | 4,930 | 4,750 | 4,815 | 418,700 | 4,815 |
| 2022-09-27 | 4,965 | 5,040 | 4,920 | 4,940 | 393,200 | 4,940 |
| 2022-09-26 | 4,985 | 5,030 | 4,935 | 4,965 | 691,200 | 4,965 |
| 2022-09-22 | 5,210 | 5,230 | 5,140 | 5,140 | 288,200 | 5,140 |
| 2022-09-21 | 5,230 | 5,300 | 5,210 | 5,270 | 238,200 | 5,270 |
| 2022-09-20 | 5,350 | 5,350 | 5,240 | 5,270 | 244,800 | 5,270 |
| 2022-09-16 | 5,360 | 5,410 | 5,330 | 5,350 | 535,800 | 5,350 |
| 2022-09-15 | 5,340 | 5,360 | 5,300 | 5,330 | 178,400 | 5,330 |
| 2022-09-14 | 5,330 | 5,370 | 5,280 | 5,320 | 288,000 | 5,320 |
| 2022-09-13 | 5,410 | 5,460 | 5,370 | 5,450 | 239,800 | 5,450 |
| 2022-09-12 | 5,460 | 5,460 | 5,380 | 5,410 | 122,000 | 5,410 |
| 2022-09-09 | 5,350 | 5,440 | 5,340 | 5,410 | 345,300 | 5,410 |
| 2022-09-08 | 5,350 | 5,400 | 5,320 | 5,370 | 302,300 | 5,370 |
| 2022-09-07 | 5,140 | 5,320 | 5,140 | 5,290 | 317,700 | 5,290 |
| 2022-09-06 | 5,180 | 5,250 | 5,170 | 5,210 | 239,000 | 5,210 |
| 2022-09-05 | 5,210 | 5,270 | 5,180 | 5,260 | 221,000 | 5,260 |
| 2022-09-02 | 5,320 | 5,340 | 5,230 | 5,250 | 262,200 | 5,250 |
| 2022-09-01 | 5,410 | 5,430 | 5,360 | 5,380 | 210,500 | 5,380 |
| 2022-08-31 | 5,340 | 5,500 | 5,330 | 5,470 | 564,000 | 5,470 |
| 2022-08-30 | 5,350 | 5,400 | 5,310 | 5,390 | 260,200 | 5,390 |
| 2022-08-29 | 5,200 | 5,350 | 5,200 | 5,310 | 303,200 | 5,310 |
| 2022-08-26 | 5,400 | 5,450 | 5,390 | 5,400 | 144,600 | 5,400 |
| 2022-08-25 | 5,400 | 5,430 | 5,360 | 5,430 | 203,500 | 5,430 |
| 2022-08-24 | 5,410 | 5,420 | 5,340 | 5,340 | 308,100 | 5,340 |
| 2022-08-23 | 5,570 | 5,590 | 5,470 | 5,470 | 198,500 | 5,470 |
| 2022-08-22 | 5,480 | 5,630 | 5,470 | 5,610 | 275,000 | 5,610 |
| 2022-08-19 | 5,520 | 5,560 | 5,460 | 5,560 | 335,200 | 5,560 |
| 2022-08-18 | 5,580 | 5,590 | 5,530 | 5,560 | 210,400 | 5,560 |
| 2022-08-17 | 5,570 | 5,710 | 5,530 | 5,710 | 389,700 | 5,710 |
| 2022-08-16 | 5,620 | 5,620 | 5,430 | 5,500 | 676,000 | 5,500 |
| 2022-08-15 | 5,720 | 5,770 | 5,570 | 5,590 | 694,600 | 5,590 |
| 2022-08-12 | 5,970 | 6,110 | 5,940 | 6,040 | 488,900 | 6,040 |
| 2022-08-10 | 5,920 | 5,930 | 5,820 | 5,840 | 256,800 | 5,840 |
| 2022-08-09 | 5,990 | 6,020 | 5,950 | 5,990 | 233,100 | 5,990 |
| 2022-08-08 | 5,920 | 5,930 | 5,860 | 5,910 | 250,300 | 5,910 |
| 2022-08-05 | 5,890 | 5,950 | 5,870 | 5,950 | 261,200 | 5,950 |
| 2022-08-04 | 5,780 | 5,850 | 5,760 | 5,850 | 196,200 | 5,850 |
| 2022-08-03 | 5,790 | 5,840 | 5,740 | 5,770 | 324,700 | 5,770 |
| 2022-08-02 | 5,750 | 5,800 | 5,670 | 5,670 | 338,500 | 5,670 |
| 2022-08-01 | 5,850 | 5,860 | 5,790 | 5,850 | 177,400 | 5,850 |
| 2022-07-29 | 5,810 | 5,840 | 5,770 | 5,790 | 257,200 | 5,790 |
| 2022-07-28 | 5,830 | 5,850 | 5,740 | 5,780 | 263,300 | 5,780 |
| 2022-07-27 | 5,830 | 5,870 | 5,760 | 5,780 | 267,800 | 5,780 |
| 2022-07-26 | 5,780 | 5,880 | 5,770 | 5,830 | 215,700 | 5,830 |
| 2022-07-25 | 5,800 | 5,820 | 5,760 | 5,780 | 275,000 | 5,780 |
| 2022-07-22 | 5,770 | 5,880 | 5,740 | 5,850 | 359,500 | 5,850 |
| 2022-07-21 | 5,710 | 5,830 | 5,700 | 5,810 | 433,400 | 5,810 |
| 2022-07-20 | 5,600 | 5,780 | 5,580 | 5,740 | 607,100 | 5,740 |
| 2022-07-19 | 5,390 | 5,500 | 5,350 | 5,460 | 387,000 | 5,460 |
| 2022-07-15 | 5,370 | 5,440 | 5,350 | 5,360 | 322,600 | 5,360 |
| 2022-07-14 | 5,350 | 5,420 | 5,310 | 5,370 | 345,400 | 5,370 |
| 2022-07-13 | 5,500 | 5,520 | 5,380 | 5,380 | 320,300 | 5,380 |
| 2022-07-12 | 5,610 | 5,640 | 5,450 | 5,450 | 380,600 | 5,450 |
| 2022-07-11 | 5,640 | 5,730 | 5,640 | 5,710 | 370,800 | 5,710 |
| 2022-07-08 | 5,510 | 5,670 | 5,500 | 5,550 | 378,400 | 5,550 |
| 2022-07-07 | 5,520 | 5,550 | 5,340 | 5,450 | 464,600 | 5,450 |
| 2022-07-06 | 5,510 | 5,590 | 5,450 | 5,510 | 356,100 | 5,510 |
| 2022-07-05 | 5,510 | 5,620 | 5,480 | 5,590 | 327,400 | 5,590 |
| 2022-07-04 | 5,430 | 5,500 | 5,390 | 5,450 | 219,900 | 5,450 |
| 2022-07-01 | 5,400 | 5,490 | 5,340 | 5,390 | 379,500 | 5,390 |
| 2022-06-30 | 5,520 | 5,550 | 5,390 | 5,400 | 337,700 | 5,400 |
| 2022-06-29 | 5,570 | 5,570 | 5,500 | 5,520 | 425,000 | 5,520 |
| 2022-06-28 | 5,520 | 5,610 | 5,510 | 5,610 | 254,200 | 5,610 |
| 2022-06-27 | 5,590 | 5,590 | 5,480 | 5,530 | 273,300 | 5,530 |
| 2022-06-24 | 5,580 | 5,610 | 5,450 | 5,500 | 339,000 | 5,500 |
| 2022-06-23 | 5,420 | 5,590 | 5,410 | 5,530 | 575,100 | 5,530 |
| 2022-06-22 | 5,340 | 5,430 | 5,320 | 5,320 | 414,800 | 5,320 |
| 2022-06-21 | 5,140 | 5,340 | 5,130 | 5,330 | 327,900 | 5,330 |
| 2022-06-20 | 5,210 | 5,230 | 5,030 | 5,040 | 274,100 | 5,040 |
| 2022-06-17 | 5,130 | 5,220 | 5,100 | 5,190 | 613,000 | 5,190 |
| 2022-06-16 | 5,180 | 5,250 | 5,170 | 5,200 | 264,100 | 5,200 |
| 2022-06-15 | 5,040 | 5,130 | 5,040 | 5,100 | 285,000 | 5,100 |
| 2022-06-14 | 5,100 | 5,130 | 5,030 | 5,090 | 308,800 | 5,090 |
| 2022-06-13 | 5,330 | 5,340 | 5,180 | 5,190 | 264,600 | 5,190 |
| 2022-06-10 | 5,460 | 5,460 | 5,390 | 5,410 | 306,100 | 5,410 |
| 2022-06-09 | 5,520 | 5,570 | 5,490 | 5,490 | 271,200 | 5,490 |
| 2022-06-08 | 5,420 | 5,560 | 5,420 | 5,540 | 361,000 | 5,540 |
| 2022-06-07 | 5,340 | 5,480 | 5,310 | 5,440 | 339,500 | 5,440 |
| 2022-06-06 | 5,320 | 5,370 | 5,290 | 5,340 | 179,600 | 5,340 |
| 2022-06-03 | 5,250 | 5,370 | 5,210 | 5,340 | 255,400 | 5,340 |
| 2022-06-02 | 5,220 | 5,250 | 5,140 | 5,230 | 262,700 | 5,230 |
| 2022-06-01 | 5,370 | 5,410 | 5,280 | 5,290 | 351,900 | 5,290 |
| 2022-05-31 | 5,420 | 5,470 | 5,350 | 5,370 | 790,000 | 5,370 |
| 2022-05-30 | 5,350 | 5,530 | 5,350 | 5,500 | 658,000 | 5,500 |
| 2022-05-27 | 5,230 | 5,330 | 5,210 | 5,310 | 319,700 | 5,310 |
| 2022-05-26 | 5,250 | 5,310 | 5,130 | 5,130 | 492,100 | 5,130 |
| 2022-05-25 | 5,250 | 5,340 | 5,140 | 5,260 | 502,700 | 5,260 |
| 2022-05-24 | 5,340 | 5,410 | 5,250 | 5,260 | 467,400 | 5,260 |
| 2022-05-23 | 5,310 | 5,540 | 5,270 | 5,380 | 694,600 | 5,380 |
| 2022-05-20 | 5,060 | 5,450 | 5,040 | 5,410 | 949,200 | 5,410 |
| 2022-05-19 | 4,905 | 5,100 | 4,905 | 5,060 | 747,300 | 5,060 |
| 2022-05-18 | 4,845 | 4,955 | 4,820 | 4,935 | 475,500 | 4,935 |
| 2022-05-17 | 4,990 | 5,000 | 4,820 | 4,845 | 482,800 | 4,845 |
| 2022-05-16 | 5,100 | 5,110 | 4,940 | 4,980 | 771,600 | 4,980 |
| 2022-05-13 | 4,785 | 4,980 | 4,770 | 4,935 | 306,600 | 4,935 |
| 2022-05-12 | 4,800 | 4,835 | 4,745 | 4,760 | 278,000 | 4,760 |
| 2022-05-11 | 4,780 | 4,915 | 4,745 | 4,870 | 316,100 | 4,870 |
| 2022-05-10 | 4,760 | 4,790 | 4,655 | 4,745 | 585,300 | 4,745 |
| 2022-05-09 | 4,915 | 4,975 | 4,860 | 4,870 | 421,500 | 4,870 |
| 2022-05-06 | 4,830 | 4,915 | 4,805 | 4,910 | 513,300 | 4,910 |
| 2022-05-02 | 4,970 | 5,030 | 4,950 | 5,000 | 257,800 | 5,000 |
| 2022-04-28 | 4,965 | 5,040 | 4,935 | 5,040 | 227,800 | 5,040 |
| 2022-04-27 | 4,935 | 5,080 | 4,910 | 5,050 | 430,500 | 5,050 |
| 2022-04-26 | 5,030 | 5,090 | 4,995 | 4,995 | 335,700 | 4,995 |
| 2022-04-25 | 5,160 | 5,190 | 5,050 | 5,060 | 281,400 | 5,060 |
| 2022-04-22 | 5,270 | 5,360 | 5,270 | 5,290 | 169,200 | 5,290 |
| 2022-04-21 | 5,310 | 5,410 | 5,310 | 5,400 | 158,400 | 5,400 |
| 2022-04-20 | 5,410 | 5,440 | 5,330 | 5,350 | 140,000 | 5,350 |
| 2022-04-19 | 5,360 | 5,390 | 5,320 | 5,390 | 177,200 | 5,390 |
| 2022-04-18 | 5,300 | 5,320 | 5,190 | 5,260 | 130,200 | 5,260 |
| 2022-04-15 | 5,310 | 5,340 | 5,270 | 5,300 | 138,600 | 5,300 |
| 2022-04-14 | 5,420 | 5,440 | 5,370 | 5,400 | 172,600 | 5,400 |
| 2022-04-13 | 5,270 | 5,400 | 5,270 | 5,390 | 205,100 | 5,390 |
| 2022-04-12 | 5,230 | 5,310 | 5,230 | 5,230 | 291,800 | 5,230 |
| 2022-04-11 | 5,260 | 5,400 | 5,250 | 5,390 | 290,700 | 5,390 |
| 2022-04-08 | 5,340 | 5,380 | 5,200 | 5,260 | 299,500 | 5,260 |
| 2022-04-07 | 5,350 | 5,380 | 5,310 | 5,360 | 257,000 | 5,360 |
| 2022-04-06 | 5,450 | 5,480 | 5,370 | 5,440 | 280,100 | 5,440 |
| 2022-04-05 | 5,470 | 5,510 | 5,370 | 5,490 | 201,600 | 5,490 |
| 2022-04-04 | 5,370 | 5,460 | 5,360 | 5,390 | 206,300 | 5,390 |
| 2022-04-01 | 5,360 | 5,360 | 5,240 | 5,280 | 518,700 | 5,280 |
| 2022-03-31 | 5,530 | 5,540 | 5,420 | 5,420 | 297,900 | 5,420 |
| 2022-03-30 | 5,560 | 5,630 | 5,530 | 5,580 | 279,800 | 5,580 |
| 2022-03-29 | 5,650 | 5,670 | 5,550 | 5,650 | 272,800 | 5,650 |
| 2022-03-28 | 5,690 | 5,700 | 5,580 | 5,630 | 221,200 | 5,630 |
| 2022-03-25 | 5,620 | 5,730 | 5,620 | 5,660 | 246,100 | 5,660 |
| 2022-03-24 | 5,520 | 5,640 | 5,480 | 5,620 | 269,800 | 5,620 |
| 2022-03-23 | 5,500 | 5,600 | 5,440 | 5,590 | 272,700 | 5,590 |
| 2022-03-22 | 5,400 | 5,440 | 5,340 | 5,390 | 317,500 | 5,390 |
| 2022-03-18 | 5,340 | 5,400 | 5,330 | 5,400 | 332,300 | 5,400 |
| 2022-03-17 | 5,300 | 5,310 | 5,170 | 5,290 | 328,200 | 5,290 |
| 2022-03-16 | 5,130 | 5,200 | 5,100 | 5,170 | 301,000 | 5,170 |
| 2022-03-15 | 5,070 | 5,190 | 5,050 | 5,170 | 166,100 | 5,170 |
| 2022-03-14 | 5,120 | 5,160 | 5,040 | 5,070 | 244,600 | 5,070 |
| 2022-03-11 | 5,070 | 5,150 | 4,990 | 5,020 | 279,200 | 5,020 |
| 2022-03-10 | 5,090 | 5,150 | 5,060 | 5,140 | 288,700 | 5,140 |
| 2022-03-09 | 4,880 | 5,050 | 4,870 | 4,940 | 424,100 | 4,940 |
| 2022-03-08 | 4,880 | 4,960 | 4,810 | 4,835 | 454,200 | 4,835 |
| 2022-03-07 | 4,960 | 4,970 | 4,840 | 4,905 | 267,000 | 4,905 |
| 2022-03-04 | 5,160 | 5,170 | 5,020 | 5,060 | 340,600 | 5,060 |
| 2022-03-03 | 5,150 | 5,160 | 5,070 | 5,100 | 224,000 | 5,100 |
| 2022-03-02 | 5,130 | 5,150 | 5,060 | 5,080 | 253,500 | 5,080 |
| 2022-03-01 | 5,270 | 5,280 | 5,200 | 5,220 | 219,100 | 5,220 |
| 2022-02-28 | 5,170 | 5,200 | 5,100 | 5,200 | 387,900 | 5,200 |
| 2022-02-25 | 5,050 | 5,240 | 4,985 | 5,220 | 524,300 | 5,220 |
| 2022-02-24 | 4,995 | 5,050 | 4,920 | 4,975 | 602,100 | 4,975 |
| 2022-02-22 | 5,010 | 5,070 | 4,940 | 4,985 | 494,200 | 4,985 |
| 2022-02-21 | 4,970 | 5,060 | 4,950 | 5,000 | 491,600 | 5,000 |
| 2022-02-18 | 5,120 | 5,180 | 5,000 | 5,050 | 508,100 | 5,050 |
| 2022-02-17 | 5,150 | 5,180 | 5,030 | 5,120 | 816,800 | 5,120 |
| 2022-02-16 | 5,810 | 5,810 | 5,220 | 5,230 | 766,200 | 5,230 |
| 2022-02-15 | 5,960 | 5,960 | 5,630 | 5,750 | 543,000 | 5,750 |
| 2022-02-14 | 5,990 | 5,990 | 5,730 | 5,800 | 415,400 | 5,800 |
| 2022-02-10 | 5,800 | 5,840 | 5,690 | 5,790 | 247,000 | 5,790 |
| 2022-02-09 | 5,580 | 5,750 | 5,580 | 5,710 | 242,600 | 5,710 |
| 2022-02-08 | 5,720 | 5,750 | 5,590 | 5,610 | 205,300 | 5,610 |
| 2022-02-07 | 5,780 | 5,820 | 5,650 | 5,680 | 234,600 | 5,680 |
| 2022-02-04 | 5,900 | 5,900 | 5,720 | 5,840 | 235,600 | 5,840 |
| 2022-02-03 | 5,810 | 5,870 | 5,790 | 5,820 | 289,400 | 5,820 |
| 2022-02-02 | 5,750 | 5,890 | 5,730 | 5,880 | 228,400 | 5,880 |
| 2022-02-01 | 5,870 | 5,930 | 5,700 | 5,730 | 367,700 | 5,730 |
| 2022-01-31 | 5,890 | 5,920 | 5,790 | 5,890 | 356,400 | 5,890 |
| 2022-01-28 | 5,650 | 5,780 | 5,630 | 5,760 | 438,900 | 5,760 |
| 2022-01-27 | 5,890 | 5,930 | 5,600 | 5,640 | 570,100 | 5,640 |
| 2022-01-26 | 5,800 | 5,960 | 5,770 | 5,890 | 348,300 | 5,890 |
| 2022-01-25 | 5,850 | 5,850 | 5,680 | 5,780 | 416,600 | 5,780 |
| 2022-01-24 | 5,720 | 5,870 | 5,630 | 5,850 | 267,100 | 5,850 |
| 2022-01-21 | 5,650 | 5,820 | 5,600 | 5,790 | 332,000 | 5,790 |
| 2022-01-20 | 5,810 | 5,930 | 5,670 | 5,830 | 439,600 | 5,830 |
| 2022-01-19 | 5,960 | 6,010 | 5,840 | 5,860 | 440,400 | 5,860 |
| 2022-01-18 | 6,160 | 6,170 | 6,020 | 6,060 | 329,400 | 6,060 |
| 2022-01-17 | 5,990 | 6,100 | 5,970 | 6,060 | 205,800 | 6,060 |
| 2022-01-14 | 6,020 | 6,110 | 5,940 | 5,990 | 383,000 | 5,990 |
| 2022-01-13 | 6,290 | 6,310 | 6,170 | 6,190 | 331,100 | 6,190 |
| 2022-01-12 | 6,020 | 6,220 | 6,020 | 6,220 | 315,900 | 6,220 |
| 2022-01-11 | 5,980 | 5,980 | 5,830 | 5,930 | 475,300 | 5,930 |
| 2022-01-07 | 6,090 | 6,160 | 5,990 | 6,020 | 388,900 | 6,020 |
| 2022-01-06 | 6,090 | 6,280 | 6,070 | 6,080 | 484,700 | 6,080 |
| 2022-01-05 | 6,200 | 6,210 | 6,090 | 6,170 | 387,600 | 6,170 |
| 2022-01-04 | 6,090 | 6,120 | 6,010 | 6,100 | 334,500 | 6,100 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株
