4812 (株)電通総研 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 | 3,955 | 3,975 | 3,925 | 3,925 | 60,100 | 3,925 |
| 2022-12-29 | 3,930 | 3,935 | 3,880 | 3,935 | 88,100 | 3,935 |
| 2022-12-28 | 3,960 | 3,975 | 3,910 | 3,960 | 68,700 | 3,960 |
| 2022-12-27 | 4,020 | 4,040 | 3,950 | 3,980 | 54,600 | 3,980 |
| 2022-12-26 | 3,990 | 4,005 | 3,970 | 3,970 | 41,600 | 3,970 |
| 2022-12-23 | 4,025 | 4,030 | 3,990 | 3,995 | 49,600 | 3,995 |
| 2022-12-22 | 4,030 | 4,070 | 4,000 | 4,050 | 108,100 | 4,050 |
| 2022-12-21 | 3,980 | 4,020 | 3,945 | 3,990 | 109,100 | 3,990 |
| 2022-12-20 | 4,130 | 4,140 | 3,950 | 3,980 | 94,400 | 3,980 |
| 2022-12-19 | 4,150 | 4,170 | 4,125 | 4,135 | 53,200 | 4,135 |
| 2022-12-16 | 4,185 | 4,210 | 4,155 | 4,180 | 80,800 | 4,180 |
| 2022-12-15 | 4,240 | 4,250 | 4,220 | 4,225 | 26,200 | 4,225 |
| 2022-12-14 | 4,235 | 4,250 | 4,180 | 4,250 | 81,600 | 4,250 |
| 2022-12-13 | 4,280 | 4,300 | 4,215 | 4,215 | 61,200 | 4,215 |
| 2022-12-12 | 4,225 | 4,280 | 4,190 | 4,270 | 114,700 | 4,270 |
| 2022-12-09 | 4,240 | 4,290 | 4,210 | 4,250 | 95,100 | 4,250 |
| 2022-12-08 | 4,210 | 4,255 | 4,205 | 4,230 | 115,100 | 4,230 |
| 2022-12-07 | 4,160 | 4,245 | 4,130 | 4,205 | 197,500 | 4,205 |
| 2022-12-06 | 4,265 | 4,265 | 4,125 | 4,175 | 232,200 | 4,175 |
| 2022-12-05 | 4,395 | 4,395 | 4,290 | 4,325 | 85,900 | 4,325 |
| 2022-12-02 | 4,500 | 4,505 | 4,360 | 4,365 | 119,900 | 4,365 |
| 2022-12-01 | 4,645 | 4,665 | 4,465 | 4,525 | 178,100 | 4,525 |
| 2022-11-30 | 4,615 | 4,630 | 4,485 | 4,575 | 197,000 | 4,575 |
| 2022-11-29 | 4,680 | 4,735 | 4,655 | 4,680 | 72,000 | 4,680 |
| 2022-11-28 | 4,750 | 4,755 | 4,675 | 4,690 | 87,700 | 4,690 |
| 2022-11-25 | 4,750 | 4,765 | 4,700 | 4,720 | 100,000 | 4,720 |
| 2022-11-24 | 4,720 | 4,740 | 4,710 | 4,720 | 110,800 | 4,720 |
| 2022-11-22 | 4,690 | 4,740 | 4,625 | 4,665 | 77,600 | 4,665 |
| 2022-11-21 | 4,700 | 4,700 | 4,635 | 4,700 | 61,800 | 4,700 |
| 2022-11-18 | 4,715 | 4,740 | 4,670 | 4,670 | 54,100 | 4,670 |
| 2022-11-17 | 4,650 | 4,715 | 4,650 | 4,690 | 35,000 | 4,690 |
| 2022-11-16 | 4,600 | 4,670 | 4,550 | 4,650 | 55,000 | 4,650 |
| 2022-11-15 | 4,735 | 4,735 | 4,590 | 4,615 | 86,500 | 4,615 |
| 2022-11-14 | 4,730 | 4,815 | 4,690 | 4,755 | 77,900 | 4,755 |
| 2022-11-11 | 4,700 | 4,805 | 4,700 | 4,785 | 91,800 | 4,785 |
| 2022-11-10 | 4,605 | 4,640 | 4,575 | 4,595 | 49,300 | 4,595 |
| 2022-11-09 | 4,795 | 4,795 | 4,640 | 4,650 | 62,200 | 4,650 |
| 2022-11-08 | 4,580 | 4,765 | 4,540 | 4,735 | 127,500 | 4,735 |
| 2022-11-07 | 4,465 | 4,515 | 4,380 | 4,510 | 129,500 | 4,510 |
| 2022-11-04 | 4,565 | 4,590 | 4,495 | 4,510 | 141,200 | 4,510 |
| 2022-11-02 | 4,510 | 4,755 | 4,485 | 4,685 | 234,600 | 4,685 |
| 2022-11-01 | 4,905 | 5,010 | 4,545 | 4,575 | 226,200 | 4,575 |
| 2022-10-31 | 4,595 | 4,610 | 4,485 | 4,555 | 154,500 | 4,555 |
| 2022-10-28 | 4,490 | 4,625 | 4,465 | 4,575 | 221,700 | 4,575 |
| 2022-10-27 | 4,560 | 4,585 | 4,530 | 4,530 | 64,900 | 4,530 |
| 2022-10-26 | 4,540 | 4,625 | 4,535 | 4,600 | 60,000 | 4,600 |
| 2022-10-25 | 4,615 | 4,615 | 4,530 | 4,540 | 44,800 | 4,540 |
| 2022-10-24 | 4,610 | 4,630 | 4,580 | 4,595 | 60,700 | 4,595 |
| 2022-10-21 | 4,565 | 4,610 | 4,540 | 4,540 | 40,400 | 4,540 |
| 2022-10-20 | 4,545 | 4,600 | 4,535 | 4,590 | 103,800 | 4,590 |
| 2022-10-19 | 4,500 | 4,570 | 4,495 | 4,565 | 90,600 | 4,565 |
| 2022-10-18 | 4,490 | 4,530 | 4,450 | 4,465 | 45,700 | 4,465 |
| 2022-10-17 | 4,375 | 4,460 | 4,360 | 4,455 | 57,100 | 4,455 |
| 2022-10-14 | 4,405 | 4,450 | 4,390 | 4,420 | 71,400 | 4,420 |
| 2022-10-13 | 4,425 | 4,425 | 4,340 | 4,340 | 42,900 | 4,340 |
| 2022-10-12 | 4,425 | 4,490 | 4,410 | 4,455 | 55,400 | 4,455 |
| 2022-10-11 | 4,505 | 4,545 | 4,460 | 4,470 | 56,900 | 4,470 |
| 2022-10-07 | 4,565 | 4,600 | 4,555 | 4,570 | 62,600 | 4,570 |
| 2022-10-06 | 4,600 | 4,670 | 4,550 | 4,635 | 103,500 | 4,635 |
| 2022-10-05 | 4,610 | 4,620 | 4,555 | 4,560 | 73,600 | 4,560 |
| 2022-10-04 | 4,475 | 4,575 | 4,475 | 4,540 | 86,400 | 4,540 |
| 2022-10-03 | 4,430 | 4,465 | 4,350 | 4,460 | 79,700 | 4,460 |
| 2022-09-30 | 4,450 | 4,495 | 4,420 | 4,430 | 134,400 | 4,430 |
| 2022-09-29 | 4,375 | 4,450 | 4,340 | 4,440 | 102,100 | 4,440 |
| 2022-09-28 | 4,285 | 4,330 | 4,270 | 4,330 | 101,900 | 4,330 |
| 2022-09-27 | 4,360 | 4,360 | 4,285 | 4,300 | 49,700 | 4,300 |
| 2022-09-26 | 4,345 | 4,410 | 4,325 | 4,330 | 75,200 | 4,330 |
| 2022-09-22 | 4,395 | 4,430 | 4,355 | 4,385 | 78,500 | 4,385 |
| 2022-09-21 | 4,470 | 4,490 | 4,390 | 4,445 | 54,500 | 4,445 |
| 2022-09-20 | 4,500 | 4,530 | 4,440 | 4,465 | 102,300 | 4,465 |
| 2022-09-16 | 4,440 | 4,485 | 4,355 | 4,455 | 137,000 | 4,455 |
| 2022-09-15 | 4,530 | 4,550 | 4,440 | 4,470 | 122,800 | 4,470 |
| 2022-09-14 | 4,470 | 4,605 | 4,465 | 4,590 | 123,400 | 4,590 |
| 2022-09-13 | 4,600 | 4,640 | 4,580 | 4,610 | 136,200 | 4,610 |
| 2022-09-12 | 4,690 | 4,730 | 4,615 | 4,645 | 172,900 | 4,645 |
| 2022-09-09 | 4,630 | 4,765 | 4,625 | 4,670 | 285,300 | 4,670 |
| 2022-09-08 | 4,460 | 4,515 | 4,390 | 4,430 | 127,300 | 4,430 |
| 2022-09-07 | 4,400 | 4,400 | 4,335 | 4,390 | 57,900 | 4,390 |
| 2022-09-06 | 4,395 | 4,455 | 4,365 | 4,415 | 75,200 | 4,415 |
| 2022-09-05 | 4,310 | 4,430 | 4,275 | 4,400 | 113,500 | 4,400 |
| 2022-09-02 | 4,425 | 4,425 | 4,310 | 4,355 | 190,700 | 4,355 |
| 2022-09-01 | 4,495 | 4,520 | 4,415 | 4,440 | 120,800 | 4,440 |
| 2022-08-31 | 4,435 | 4,580 | 4,420 | 4,555 | 118,800 | 4,555 |
| 2022-08-30 | 4,455 | 4,475 | 4,410 | 4,460 | 72,100 | 4,460 |
| 2022-08-29 | 4,440 | 4,450 | 4,350 | 4,410 | 88,400 | 4,410 |
| 2022-08-26 | 4,580 | 4,605 | 4,545 | 4,565 | 37,500 | 4,565 |
| 2022-08-25 | 4,540 | 4,560 | 4,500 | 4,530 | 54,900 | 4,530 |
| 2022-08-24 | 4,550 | 4,555 | 4,510 | 4,545 | 63,500 | 4,545 |
| 2022-08-23 | 4,615 | 4,615 | 4,480 | 4,540 | 145,500 | 4,540 |
| 2022-08-22 | 4,555 | 4,650 | 4,525 | 4,635 | 91,700 | 4,635 |
| 2022-08-19 | 4,595 | 4,660 | 4,590 | 4,625 | 122,500 | 4,625 |
| 2022-08-18 | 4,550 | 4,580 | 4,510 | 4,570 | 76,100 | 4,570 |
| 2022-08-17 | 4,560 | 4,565 | 4,505 | 4,535 | 106,800 | 4,535 |
| 2022-08-16 | 4,470 | 4,530 | 4,450 | 4,495 | 112,000 | 4,495 |
| 2022-08-15 | 4,475 | 4,490 | 4,415 | 4,430 | 110,900 | 4,430 |
| 2022-08-12 | 4,565 | 4,565 | 4,410 | 4,450 | 164,500 | 4,450 |
| 2022-08-10 | 4,635 | 4,635 | 4,510 | 4,510 | 79,700 | 4,510 |
| 2022-08-09 | 4,665 | 4,745 | 4,655 | 4,660 | 93,000 | 4,660 |
| 2022-08-08 | 4,695 | 4,710 | 4,630 | 4,665 | 143,700 | 4,665 |
| 2022-08-05 | 4,625 | 4,645 | 4,600 | 4,625 | 76,000 | 4,625 |
| 2022-08-04 | 4,650 | 4,690 | 4,570 | 4,615 | 210,000 | 4,615 |
| 2022-08-03 | 4,590 | 4,605 | 4,545 | 4,590 | 96,900 | 4,590 |
| 2022-08-02 | 4,555 | 4,590 | 4,525 | 4,555 | 97,600 | 4,555 |
| 2022-08-01 | 4,455 | 4,640 | 4,425 | 4,595 | 172,600 | 4,595 |
| 2022-07-29 | 4,540 | 4,645 | 4,420 | 4,450 | 329,700 | 4,450 |
| 2022-07-28 | 4,400 | 4,425 | 4,355 | 4,400 | 647,600 | 4,400 |
| 2022-07-27 | 4,365 | 4,425 | 4,365 | 4,375 | 162,200 | 4,375 |
| 2022-07-26 | 4,295 | 4,385 | 4,250 | 4,385 | 130,700 | 4,385 |
| 2022-07-25 | 4,360 | 4,400 | 4,315 | 4,350 | 133,200 | 4,350 |
| 2022-07-22 | 4,325 | 4,455 | 4,315 | 4,405 | 140,300 | 4,405 |
| 2022-07-21 | 4,235 | 4,345 | 4,230 | 4,315 | 113,100 | 4,315 |
| 2022-07-20 | 4,260 | 4,305 | 4,200 | 4,230 | 173,900 | 4,230 |
| 2022-07-19 | 4,210 | 4,240 | 4,100 | 4,190 | 241,300 | 4,190 |
| 2022-07-15 | 4,250 | 4,310 | 4,245 | 4,275 | 100,900 | 4,275 |
| 2022-07-14 | 4,145 | 4,265 | 4,125 | 4,235 | 97,900 | 4,235 |
| 2022-07-13 | 4,180 | 4,205 | 4,135 | 4,185 | 125,800 | 4,185 |
| 2022-07-12 | 4,220 | 4,250 | 4,180 | 4,215 | 172,100 | 4,215 |
| 2022-07-11 | 4,315 | 4,330 | 4,205 | 4,285 | 162,800 | 4,285 |
| 2022-07-08 | 4,290 | 4,360 | 4,215 | 4,280 | 176,100 | 4,280 |
| 2022-07-07 | 4,235 | 4,325 | 4,185 | 4,270 | 107,600 | 4,270 |
| 2022-07-06 | 4,090 | 4,235 | 4,055 | 4,215 | 146,400 | 4,215 |
| 2022-07-05 | 4,025 | 4,095 | 4,000 | 4,090 | 73,700 | 4,090 |
| 2022-07-04 | 4,045 | 4,080 | 3,950 | 3,985 | 74,700 | 3,985 |
| 2022-07-01 | 3,995 | 4,050 | 3,950 | 3,990 | 86,900 | 3,990 |
| 2022-06-30 | 4,030 | 4,055 | 3,980 | 4,015 | 158,400 | 4,015 |
| 2022-06-29 | 3,890 | 3,980 | 3,850 | 3,970 | 236,200 | 3,970 |
| 2022-06-28 | 3,930 | 4,045 | 3,920 | 4,040 | 132,000 | 4,040 |
| 2022-06-27 | 3,900 | 4,040 | 3,895 | 4,025 | 113,100 | 4,025 |
| 2022-06-24 | 3,815 | 3,935 | 3,810 | 3,925 | 140,800 | 3,925 |
| 2022-06-23 | 3,720 | 3,785 | 3,715 | 3,745 | 86,400 | 3,745 |
| 2022-06-22 | 3,750 | 3,760 | 3,650 | 3,660 | 88,100 | 3,660 |
| 2022-06-21 | 3,725 | 3,750 | 3,655 | 3,720 | 109,300 | 3,720 |
| 2022-06-20 | 3,730 | 3,775 | 3,575 | 3,665 | 95,900 | 3,665 |
| 2022-06-17 | 3,690 | 3,715 | 3,670 | 3,690 | 137,300 | 3,690 |
| 2022-06-16 | 3,785 | 3,840 | 3,720 | 3,760 | 78,000 | 3,760 |
| 2022-06-15 | 3,765 | 3,770 | 3,700 | 3,715 | 49,000 | 3,715 |
| 2022-06-14 | 3,730 | 3,800 | 3,690 | 3,775 | 118,900 | 3,775 |
| 2022-06-13 | 3,910 | 3,940 | 3,715 | 3,800 | 232,300 | 3,800 |
| 2022-06-10 | 4,050 | 4,050 | 3,965 | 3,975 | 88,600 | 3,975 |
| 2022-06-09 | 4,055 | 4,120 | 4,045 | 4,080 | 79,200 | 4,080 |
| 2022-06-08 | 4,140 | 4,150 | 4,040 | 4,060 | 87,200 | 4,060 |
| 2022-06-07 | 4,170 | 4,170 | 4,120 | 4,130 | 55,700 | 4,130 |
| 2022-06-06 | 4,130 | 4,210 | 4,115 | 4,170 | 79,400 | 4,170 |
| 2022-06-03 | 4,140 | 4,190 | 4,090 | 4,130 | 61,500 | 4,130 |
| 2022-06-02 | 4,075 | 4,140 | 4,040 | 4,140 | 76,500 | 4,140 |
| 2022-06-01 | 4,125 | 4,155 | 4,050 | 4,075 | 78,800 | 4,075 |
| 2022-05-31 | 4,095 | 4,145 | 4,010 | 4,105 | 193,300 | 4,105 |
| 2022-05-30 | 4,130 | 4,160 | 4,085 | 4,140 | 203,900 | 4,140 |
| 2022-05-27 | 4,160 | 4,160 | 4,010 | 4,070 | 69,800 | 4,070 |
| 2022-05-26 | 4,005 | 4,115 | 4,005 | 4,070 | 78,600 | 4,070 |
| 2022-05-25 | 4,070 | 4,130 | 4,010 | 4,035 | 128,800 | 4,035 |
| 2022-05-24 | 4,100 | 4,100 | 4,045 | 4,065 | 91,700 | 4,065 |
| 2022-05-23 | 4,095 | 4,170 | 4,055 | 4,155 | 108,200 | 4,155 |
| 2022-05-20 | 3,980 | 4,050 | 3,950 | 4,030 | 77,700 | 4,030 |
| 2022-05-19 | 3,940 | 4,020 | 3,910 | 3,970 | 103,300 | 3,970 |
| 2022-05-18 | 4,145 | 4,185 | 4,020 | 4,055 | 78,900 | 4,055 |
| 2022-05-17 | 4,115 | 4,175 | 4,075 | 4,160 | 103,800 | 4,160 |
| 2022-05-16 | 4,155 | 4,160 | 4,000 | 4,090 | 129,600 | 4,090 |
| 2022-05-13 | 3,890 | 4,080 | 3,875 | 4,040 | 167,500 | 4,040 |
| 2022-05-12 | 3,910 | 3,910 | 3,810 | 3,845 | 155,500 | 3,845 |
| 2022-05-11 | 3,885 | 4,035 | 3,885 | 3,970 | 159,600 | 3,970 |
| 2022-05-10 | 3,885 | 3,905 | 3,770 | 3,865 | 162,700 | 3,865 |
| 2022-05-09 | 3,880 | 3,965 | 3,865 | 3,945 | 146,900 | 3,945 |
| 2022-05-06 | 3,855 | 3,955 | 3,785 | 3,935 | 105,500 | 3,935 |
| 2022-05-02 | 3,995 | 4,035 | 3,855 | 3,925 | 380,400 | 3,925 |
| 2022-04-28 | 3,650 | 3,760 | 3,635 | 3,730 | 90,000 | 3,730 |
| 2022-04-27 | 3,665 | 3,670 | 3,605 | 3,670 | 198,500 | 3,670 |
| 2022-04-26 | 3,750 | 3,765 | 3,670 | 3,735 | 77,500 | 3,735 |
| 2022-04-25 | 3,610 | 3,695 | 3,600 | 3,685 | 78,600 | 3,685 |
| 2022-04-22 | 3,630 | 3,645 | 3,550 | 3,640 | 51,400 | 3,640 |
| 2022-04-21 | 3,700 | 3,725 | 3,665 | 3,685 | 40,000 | 3,685 |
| 2022-04-20 | 3,730 | 3,755 | 3,675 | 3,675 | 63,500 | 3,675 |
| 2022-04-19 | 3,640 | 3,680 | 3,605 | 3,660 | 81,600 | 3,660 |
| 2022-04-18 | 3,580 | 3,620 | 3,525 | 3,575 | 88,100 | 3,575 |
| 2022-04-15 | 3,700 | 3,735 | 3,670 | 3,695 | 75,100 | 3,695 |
| 2022-04-14 | 3,880 | 3,900 | 3,795 | 3,810 | 37,200 | 3,810 |
| 2022-04-13 | 3,750 | 3,875 | 3,735 | 3,860 | 92,200 | 3,860 |
| 2022-04-12 | 3,740 | 3,760 | 3,675 | 3,730 | 99,200 | 3,730 |
| 2022-04-11 | 3,825 | 3,845 | 3,700 | 3,740 | 118,500 | 3,740 |
| 2022-04-08 | 3,975 | 4,010 | 3,840 | 3,845 | 138,700 | 3,845 |
| 2022-04-07 | 4,035 | 4,060 | 3,965 | 4,010 | 80,400 | 4,010 |
| 2022-04-06 | 4,105 | 4,145 | 4,045 | 4,120 | 65,000 | 4,120 |
| 2022-04-05 | 4,140 | 4,175 | 4,055 | 4,170 | 128,300 | 4,170 |
| 2022-04-04 | 3,955 | 4,095 | 3,955 | 4,080 | 142,100 | 4,080 |
| 2022-04-01 | 3,910 | 4,005 | 3,880 | 3,980 | 135,700 | 3,980 |
| 2022-03-31 | 3,920 | 3,935 | 3,880 | 3,910 | 116,400 | 3,910 |
| 2022-03-30 | 3,945 | 3,955 | 3,890 | 3,925 | 85,600 | 3,925 |
| 2022-03-29 | 3,920 | 3,945 | 3,880 | 3,920 | 108,600 | 3,920 |
| 2022-03-28 | 3,860 | 3,905 | 3,855 | 3,880 | 46,000 | 3,880 |
| 2022-03-25 | 3,930 | 3,940 | 3,860 | 3,905 | 95,200 | 3,905 |
| 2022-03-24 | 3,830 | 3,935 | 3,785 | 3,915 | 90,400 | 3,915 |
| 2022-03-23 | 3,910 | 3,960 | 3,855 | 3,865 | 139,400 | 3,865 |
| 2022-03-22 | 3,795 | 3,845 | 3,760 | 3,795 | 104,500 | 3,795 |
| 2022-03-18 | 3,695 | 3,745 | 3,655 | 3,725 | 102,300 | 3,725 |
| 2022-03-17 | 3,740 | 3,755 | 3,680 | 3,710 | 176,300 | 3,710 |
| 2022-03-16 | 3,640 | 3,650 | 3,555 | 3,615 | 85,100 | 3,615 |
| 2022-03-15 | 3,535 | 3,620 | 3,505 | 3,615 | 73,900 | 3,615 |
| 2022-03-14 | 3,525 | 3,585 | 3,525 | 3,565 | 56,100 | 3,565 |
| 2022-03-11 | 3,500 | 3,535 | 3,465 | 3,505 | 96,900 | 3,505 |
| 2022-03-10 | 3,545 | 3,620 | 3,470 | 3,570 | 141,600 | 3,570 |
| 2022-03-09 | 3,360 | 3,455 | 3,325 | 3,370 | 142,600 | 3,370 |
| 2022-03-08 | 3,250 | 3,320 | 3,180 | 3,290 | 143,800 | 3,290 |
| 2022-03-07 | 3,325 | 3,350 | 3,190 | 3,210 | 146,600 | 3,210 |
| 2022-03-04 | 3,580 | 3,585 | 3,375 | 3,430 | 167,300 | 3,430 |
| 2022-03-03 | 3,685 | 3,725 | 3,580 | 3,580 | 194,300 | 3,580 |
| 2022-03-02 | 3,760 | 3,860 | 3,735 | 3,775 | 142,000 | 3,775 |
| 2022-03-01 | 3,635 | 3,880 | 3,560 | 3,830 | 124,800 | 3,830 |
| 2022-02-28 | 3,635 | 3,735 | 3,560 | 3,725 | 149,500 | 3,725 |
| 2022-02-25 | 3,675 | 3,690 | 3,635 | 3,685 | 94,900 | 3,685 |
| 2022-02-24 | 3,560 | 3,600 | 3,540 | 3,580 | 151,500 | 3,580 |
| 2022-02-22 | 3,605 | 3,640 | 3,530 | 3,575 | 116,000 | 3,575 |
| 2022-02-21 | 3,605 | 3,745 | 3,605 | 3,715 | 109,800 | 3,715 |
| 2022-02-18 | 3,580 | 3,625 | 3,520 | 3,600 | 105,200 | 3,600 |
| 2022-02-17 | 3,660 | 3,710 | 3,585 | 3,650 | 85,500 | 3,650 |
| 2022-02-16 | 3,660 | 3,740 | 3,645 | 3,660 | 160,000 | 3,660 |
| 2022-02-15 | 3,605 | 3,655 | 3,520 | 3,540 | 161,200 | 3,540 |
| 2022-02-14 | 3,615 | 3,625 | 3,475 | 3,535 | 189,600 | 3,535 |
| 2022-02-10 | 3,800 | 3,880 | 3,740 | 3,755 | 242,400 | 3,755 |
| 2022-02-09 | 3,520 | 3,560 | 3,465 | 3,530 | 97,100 | 3,530 |
| 2022-02-08 | 3,495 | 3,550 | 3,470 | 3,510 | 72,500 | 3,510 |
| 2022-02-07 | 3,500 | 3,510 | 3,455 | 3,495 | 91,900 | 3,495 |
| 2022-02-04 | 3,455 | 3,495 | 3,420 | 3,495 | 48,900 | 3,495 |
| 2022-02-03 | 3,525 | 3,540 | 3,450 | 3,455 | 72,600 | 3,455 |
| 2022-02-02 | 3,500 | 3,595 | 3,500 | 3,570 | 91,900 | 3,570 |
| 2022-02-01 | 3,585 | 3,630 | 3,475 | 3,480 | 90,700 | 3,480 |
| 2022-01-31 | 3,440 | 3,585 | 3,430 | 3,545 | 130,200 | 3,545 |
| 2022-01-28 | 3,390 | 3,470 | 3,320 | 3,435 | 101,000 | 3,435 |
| 2022-01-27 | 3,455 | 3,475 | 3,350 | 3,385 | 106,500 | 3,385 |
| 2022-01-26 | 3,405 | 3,495 | 3,385 | 3,475 | 73,100 | 3,475 |
| 2022-01-25 | 3,480 | 3,495 | 3,405 | 3,445 | 86,400 | 3,445 |
| 2022-01-24 | 3,580 | 3,595 | 3,465 | 3,530 | 129,700 | 3,530 |
| 2022-01-21 | 3,325 | 3,515 | 3,295 | 3,485 | 188,400 | 3,485 |
| 2022-01-20 | 3,160 | 3,400 | 3,145 | 3,375 | 240,200 | 3,375 |
| 2022-01-19 | 3,300 | 3,310 | 3,175 | 3,205 | 155,400 | 3,205 |
| 2022-01-18 | 3,400 | 3,435 | 3,355 | 3,380 | 62,400 | 3,380 |
| 2022-01-17 | 3,360 | 3,435 | 3,350 | 3,405 | 62,500 | 3,405 |
| 2022-01-14 | 3,360 | 3,405 | 3,330 | 3,355 | 163,600 | 3,355 |
| 2022-01-13 | 3,540 | 3,540 | 3,400 | 3,425 | 106,900 | 3,425 |
| 2022-01-12 | 3,510 | 3,575 | 3,490 | 3,555 | 118,700 | 3,555 |
| 2022-01-11 | 3,550 | 3,570 | 3,440 | 3,440 | 104,400 | 3,440 |
| 2022-01-07 | 3,535 | 3,625 | 3,445 | 3,605 | 177,100 | 3,605 |
| 2022-01-06 | 3,690 | 3,710 | 3,595 | 3,605 | 118,500 | 3,605 |
| 2022-01-05 | 3,925 | 3,950 | 3,760 | 3,760 | 67,700 | 3,760 |
| 2022-01-04 | 3,955 | 3,980 | 3,870 | 3,940 | 61,700 | 3,940 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
