2791 大黒天物産(株) 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 | 5,380 | 5,490 | 5,340 | 5,370 | 21,900 | 5,370 |
| 2022-12-29 | 5,490 | 5,500 | 5,360 | 5,380 | 27,600 | 5,380 |
| 2022-12-28 | 5,450 | 5,540 | 5,390 | 5,500 | 46,900 | 5,500 |
| 2022-12-27 | 5,270 | 5,530 | 5,260 | 5,500 | 53,200 | 5,500 |
| 2022-12-26 | 5,170 | 5,220 | 5,110 | 5,220 | 19,200 | 5,220 |
| 2022-12-23 | 5,130 | 5,200 | 5,090 | 5,170 | 18,400 | 5,170 |
| 2022-12-22 | 5,090 | 5,150 | 5,020 | 5,150 | 15,200 | 5,150 |
| 2022-12-21 | 5,020 | 5,110 | 4,970 | 5,090 | 25,400 | 5,090 |
| 2022-12-20 | 5,210 | 5,210 | 5,020 | 5,050 | 32,600 | 5,050 |
| 2022-12-19 | 5,190 | 5,240 | 5,150 | 5,220 | 25,900 | 5,220 |
| 2022-12-16 | 5,190 | 5,220 | 5,150 | 5,180 | 19,900 | 5,180 |
| 2022-12-15 | 5,210 | 5,230 | 5,180 | 5,190 | 9,800 | 5,190 |
| 2022-12-14 | 5,160 | 5,210 | 5,160 | 5,210 | 14,700 | 5,210 |
| 2022-12-13 | 5,240 | 5,260 | 5,200 | 5,200 | 15,500 | 5,200 |
| 2022-12-12 | 5,200 | 5,210 | 5,160 | 5,200 | 10,600 | 5,200 |
| 2022-12-09 | 5,120 | 5,250 | 5,120 | 5,230 | 23,000 | 5,230 |
| 2022-12-08 | 5,100 | 5,110 | 5,040 | 5,110 | 13,000 | 5,110 |
| 2022-12-07 | 5,050 | 5,120 | 4,995 | 5,100 | 21,300 | 5,100 |
| 2022-12-06 | 5,010 | 5,050 | 4,965 | 5,050 | 34,400 | 5,050 |
| 2022-12-05 | 5,010 | 5,040 | 4,970 | 5,010 | 17,900 | 5,010 |
| 2022-12-02 | 5,220 | 5,240 | 5,050 | 5,080 | 37,600 | 5,080 |
| 2022-12-01 | 5,270 | 5,350 | 5,210 | 5,240 | 23,800 | 5,240 |
| 2022-11-30 | 5,240 | 5,310 | 5,200 | 5,280 | 34,000 | 5,280 |
| 2022-11-29 | 5,230 | 5,300 | 5,180 | 5,240 | 28,600 | 5,240 |
| 2022-11-28 | 5,240 | 5,280 | 5,200 | 5,260 | 22,200 | 5,260 |
| 2022-11-25 | 5,330 | 5,330 | 5,230 | 5,260 | 29,200 | 5,260 |
| 2022-11-24 | 5,240 | 5,350 | 5,200 | 5,350 | 43,500 | 5,350 |
| 2022-11-22 | 5,130 | 5,270 | 5,120 | 5,250 | 39,900 | 5,250 |
| 2022-11-21 | 4,990 | 5,090 | 4,980 | 5,090 | 49,300 | 5,090 |
| 2022-11-18 | 4,860 | 4,940 | 4,860 | 4,940 | 33,100 | 4,940 |
| 2022-11-17 | 4,765 | 4,840 | 4,740 | 4,840 | 35,300 | 4,840 |
| 2022-11-16 | 4,745 | 4,790 | 4,650 | 4,755 | 42,500 | 4,755 |
| 2022-11-15 | 4,690 | 4,760 | 4,645 | 4,725 | 27,000 | 4,725 |
| 2022-11-14 | 4,700 | 4,745 | 4,685 | 4,690 | 44,300 | 4,690 |
| 2022-11-11 | 4,840 | 4,845 | 4,645 | 4,660 | 53,400 | 4,660 |
| 2022-11-10 | 4,750 | 4,805 | 4,720 | 4,775 | 29,500 | 4,775 |
| 2022-11-09 | 4,800 | 4,820 | 4,745 | 4,775 | 22,900 | 4,775 |
| 2022-11-08 | 4,705 | 4,825 | 4,705 | 4,730 | 55,300 | 4,730 |
| 2022-11-07 | 4,660 | 4,680 | 4,555 | 4,680 | 36,700 | 4,680 |
| 2022-11-04 | 4,745 | 4,775 | 4,640 | 4,665 | 74,200 | 4,665 |
| 2022-11-02 | 4,645 | 4,835 | 4,645 | 4,835 | 95,400 | 4,835 |
| 2022-11-01 | 4,540 | 4,590 | 4,510 | 4,565 | 50,200 | 4,565 |
| 2022-10-31 | 4,490 | 4,590 | 4,485 | 4,540 | 98,100 | 4,540 |
| 2022-10-28 | 4,305 | 4,465 | 4,290 | 4,425 | 110,700 | 4,425 |
| 2022-10-27 | 4,325 | 4,395 | 4,295 | 4,375 | 64,800 | 4,375 |
| 2022-10-26 | 4,195 | 4,315 | 4,190 | 4,280 | 99,800 | 4,280 |
| 2022-10-25 | 4,185 | 4,240 | 4,125 | 4,145 | 75,400 | 4,145 |
| 2022-10-24 | 4,250 | 4,265 | 4,140 | 4,145 | 85,200 | 4,145 |
| 2022-10-21 | 4,215 | 4,265 | 4,200 | 4,205 | 73,400 | 4,205 |
| 2022-10-20 | 4,435 | 4,525 | 4,255 | 4,260 | 141,900 | 4,260 |
| 2022-10-19 | 4,230 | 4,465 | 4,215 | 4,405 | 282,200 | 4,405 |
| 2022-10-18 | 4,300 | 4,335 | 4,180 | 4,180 | 212,900 | 4,180 |
| 2022-10-17 | 4,370 | 4,465 | 4,250 | 4,330 | 266,400 | 4,330 |
| 2022-10-14 | 4,830 | 4,830 | 4,370 | 4,370 | 377,700 | 4,370 |
| 2022-10-13 | 5,580 | 5,580 | 5,360 | 5,370 | 68,300 | 5,370 |
| 2022-10-12 | 5,650 | 5,700 | 5,480 | 5,600 | 47,300 | 5,600 |
| 2022-10-11 | 5,730 | 5,790 | 5,610 | 5,710 | 36,700 | 5,710 |
| 2022-10-07 | 5,700 | 5,790 | 5,680 | 5,740 | 32,700 | 5,740 |
| 2022-10-06 | 5,740 | 5,850 | 5,710 | 5,710 | 30,200 | 5,710 |
| 2022-10-05 | 5,790 | 5,920 | 5,690 | 5,740 | 30,500 | 5,740 |
| 2022-10-04 | 5,490 | 5,720 | 5,490 | 5,710 | 54,600 | 5,710 |
| 2022-10-03 | 5,260 | 5,400 | 5,250 | 5,400 | 29,400 | 5,400 |
| 2022-09-30 | 5,240 | 5,430 | 5,220 | 5,260 | 32,200 | 5,260 |
| 2022-09-29 | 5,390 | 5,450 | 5,250 | 5,300 | 43,400 | 5,300 |
| 2022-09-28 | 5,480 | 5,480 | 5,250 | 5,360 | 48,500 | 5,360 |
| 2022-09-27 | 5,530 | 5,610 | 5,520 | 5,580 | 27,800 | 5,580 |
| 2022-09-26 | 5,610 | 5,610 | 5,450 | 5,450 | 25,900 | 5,450 |
| 2022-09-22 | 5,710 | 5,710 | 5,570 | 5,650 | 28,800 | 5,650 |
| 2022-09-21 | 5,800 | 5,840 | 5,680 | 5,710 | 27,500 | 5,710 |
| 2022-09-20 | 5,820 | 5,830 | 5,690 | 5,760 | 25,200 | 5,760 |
| 2022-09-16 | 5,830 | 5,850 | 5,780 | 5,820 | 39,400 | 5,820 |
| 2022-09-15 | 5,810 | 5,850 | 5,740 | 5,830 | 26,300 | 5,830 |
| 2022-09-14 | 5,700 | 5,850 | 5,700 | 5,800 | 33,800 | 5,800 |
| 2022-09-13 | 5,880 | 5,910 | 5,800 | 5,870 | 29,500 | 5,870 |
| 2022-09-12 | 5,850 | 5,880 | 5,810 | 5,820 | 13,400 | 5,820 |
| 2022-09-09 | 5,770 | 5,880 | 5,750 | 5,790 | 21,300 | 5,790 |
| 2022-09-08 | 5,740 | 5,840 | 5,700 | 5,760 | 30,600 | 5,760 |
| 2022-09-07 | 5,700 | 5,760 | 5,640 | 5,680 | 21,200 | 5,680 |
| 2022-09-06 | 5,580 | 5,770 | 5,560 | 5,750 | 38,100 | 5,750 |
| 2022-09-05 | 5,830 | 5,850 | 5,580 | 5,600 | 56,700 | 5,600 |
| 2022-09-02 | 5,810 | 5,930 | 5,790 | 5,920 | 36,100 | 5,920 |
| 2022-09-01 | 5,900 | 6,050 | 5,780 | 5,810 | 59,900 | 5,810 |
| 2022-08-31 | 5,920 | 5,940 | 5,840 | 5,920 | 57,900 | 5,920 |
| 2022-08-30 | 5,800 | 5,880 | 5,770 | 5,860 | 28,000 | 5,860 |
| 2022-08-29 | 5,720 | 5,830 | 5,710 | 5,730 | 24,700 | 5,730 |
| 2022-08-26 | 5,800 | 5,870 | 5,730 | 5,820 | 39,200 | 5,820 |
| 2022-08-25 | 5,690 | 5,880 | 5,690 | 5,780 | 32,800 | 5,780 |
| 2022-08-24 | 5,800 | 5,800 | 5,640 | 5,680 | 25,700 | 5,680 |
| 2022-08-23 | 5,720 | 5,810 | 5,640 | 5,770 | 33,800 | 5,770 |
| 2022-08-22 | 5,580 | 5,740 | 5,550 | 5,710 | 34,900 | 5,710 |
| 2022-08-19 | 5,620 | 5,650 | 5,550 | 5,600 | 23,800 | 5,600 |
| 2022-08-18 | 5,470 | 5,590 | 5,430 | 5,590 | 37,300 | 5,590 |
| 2022-08-17 | 5,480 | 5,500 | 5,420 | 5,440 | 17,000 | 5,440 |
| 2022-08-16 | 5,440 | 5,480 | 5,410 | 5,460 | 14,800 | 5,460 |
| 2022-08-15 | 5,360 | 5,480 | 5,360 | 5,430 | 25,900 | 5,430 |
| 2022-08-12 | 5,290 | 5,350 | 5,250 | 5,290 | 24,200 | 5,290 |
| 2022-08-10 | 5,370 | 5,370 | 5,250 | 5,290 | 19,400 | 5,290 |
| 2022-08-09 | 5,410 | 5,440 | 5,220 | 5,340 | 68,200 | 5,340 |
| 2022-08-08 | 5,510 | 5,580 | 5,390 | 5,410 | 26,900 | 5,410 |
| 2022-08-05 | 5,360 | 5,490 | 5,340 | 5,490 | 26,100 | 5,490 |
| 2022-08-04 | 5,300 | 5,390 | 5,260 | 5,360 | 33,100 | 5,360 |
| 2022-08-03 | 5,310 | 5,370 | 5,240 | 5,290 | 39,500 | 5,290 |
| 2022-08-02 | 5,310 | 5,460 | 5,310 | 5,370 | 68,700 | 5,370 |
| 2022-08-01 | 5,400 | 5,480 | 5,300 | 5,310 | 81,500 | 5,310 |
| 2022-07-29 | 5,480 | 5,530 | 5,440 | 5,450 | 56,900 | 5,450 |
| 2022-07-28 | 5,600 | 5,600 | 5,450 | 5,580 | 66,100 | 5,580 |
| 2022-07-27 | 5,500 | 5,660 | 5,460 | 5,580 | 94,700 | 5,580 |
| 2022-07-26 | 5,620 | 5,680 | 5,440 | 5,450 | 83,000 | 5,450 |
| 2022-07-25 | 5,670 | 5,890 | 5,670 | 5,710 | 168,500 | 5,710 |
| 2022-07-22 | 5,380 | 5,670 | 5,370 | 5,640 | 96,400 | 5,640 |
| 2022-07-21 | 5,300 | 5,390 | 5,270 | 5,360 | 69,700 | 5,360 |
| 2022-07-20 | 5,250 | 5,330 | 5,250 | 5,310 | 60,600 | 5,310 |
| 2022-07-19 | 5,230 | 5,280 | 5,110 | 5,180 | 83,400 | 5,180 |
| 2022-07-15 | 5,050 | 5,350 | 5,020 | 5,290 | 125,700 | 5,290 |
| 2022-07-14 | 5,300 | 5,330 | 5,070 | 5,100 | 200,100 | 5,100 |
| 2022-07-13 | 4,940 | 5,300 | 4,940 | 5,290 | 213,600 | 5,290 |
| 2022-07-12 | 4,625 | 4,905 | 4,550 | 4,900 | 164,800 | 4,900 |
| 2022-07-11 | 4,415 | 4,660 | 4,325 | 4,645 | 133,800 | 4,645 |
| 2022-07-08 | 4,200 | 4,425 | 4,175 | 4,310 | 137,700 | 4,310 |
| 2022-07-07 | 3,835 | 4,200 | 3,810 | 4,160 | 127,400 | 4,160 |
| 2022-07-06 | 3,820 | 3,855 | 3,810 | 3,855 | 30,900 | 3,855 |
| 2022-07-05 | 3,840 | 3,855 | 3,795 | 3,845 | 28,400 | 3,845 |
| 2022-07-04 | 3,900 | 3,930 | 3,835 | 3,855 | 23,500 | 3,855 |
| 2022-07-01 | 3,945 | 3,995 | 3,845 | 3,865 | 36,500 | 3,865 |
| 2022-06-30 | 4,005 | 4,020 | 3,890 | 3,900 | 54,500 | 3,900 |
| 2022-06-29 | 3,950 | 4,050 | 3,910 | 4,050 | 50,400 | 4,050 |
| 2022-06-28 | 3,925 | 3,985 | 3,890 | 3,975 | 43,300 | 3,975 |
| 2022-06-27 | 4,010 | 4,050 | 3,925 | 3,930 | 48,200 | 3,930 |
| 2022-06-24 | 3,950 | 4,025 | 3,950 | 4,005 | 33,600 | 4,005 |
| 2022-06-23 | 3,870 | 3,980 | 3,870 | 3,950 | 27,200 | 3,950 |
| 2022-06-22 | 3,970 | 3,970 | 3,860 | 3,880 | 22,800 | 3,880 |
| 2022-06-21 | 3,900 | 3,975 | 3,900 | 3,900 | 21,700 | 3,900 |
| 2022-06-20 | 3,990 | 3,990 | 3,860 | 3,865 | 29,200 | 3,865 |
| 2022-06-17 | 3,910 | 3,940 | 3,880 | 3,935 | 32,000 | 3,935 |
| 2022-06-16 | 4,095 | 4,100 | 3,965 | 3,965 | 26,500 | 3,965 |
| 2022-06-15 | 4,105 | 4,110 | 4,020 | 4,030 | 38,800 | 4,030 |
| 2022-06-14 | 4,200 | 4,245 | 4,105 | 4,145 | 35,800 | 4,145 |
| 2022-06-13 | 4,300 | 4,335 | 4,260 | 4,260 | 34,500 | 4,260 |
| 2022-06-10 | 4,420 | 4,440 | 4,385 | 4,385 | 34,500 | 4,385 |
| 2022-06-09 | 4,410 | 4,515 | 4,390 | 4,480 | 23,900 | 4,480 |
| 2022-06-08 | 4,350 | 4,455 | 4,350 | 4,420 | 31,500 | 4,420 |
| 2022-06-07 | 4,375 | 4,390 | 4,335 | 4,350 | 36,000 | 4,350 |
| 2022-06-06 | 4,460 | 4,460 | 4,370 | 4,375 | 39,200 | 4,375 |
| 2022-06-03 | 4,510 | 4,560 | 4,445 | 4,480 | 37,200 | 4,480 |
| 2022-06-02 | 4,705 | 4,705 | 4,505 | 4,510 | 41,300 | 4,510 |
| 2022-06-01 | 4,595 | 4,730 | 4,575 | 4,730 | 35,600 | 4,730 |
| 2022-05-31 | 4,610 | 4,780 | 4,570 | 4,635 | 127,200 | 4,635 |
| 2022-05-30 | 4,530 | 4,590 | 4,475 | 4,570 | 157,600 | 4,570 |
| 2022-05-27 | 4,560 | 4,600 | 4,525 | 4,585 | 210,100 | 4,585 |
| 2022-05-26 | 4,475 | 4,550 | 4,475 | 4,495 | 46,800 | 4,495 |
| 2022-05-25 | 4,500 | 4,525 | 4,480 | 4,485 | 33,100 | 4,485 |
| 2022-05-24 | 4,545 | 4,580 | 4,540 | 4,570 | 25,500 | 4,570 |
| 2022-05-23 | 4,430 | 4,590 | 4,430 | 4,570 | 48,300 | 4,570 |
| 2022-05-20 | 4,495 | 4,530 | 4,435 | 4,440 | 50,200 | 4,440 |
| 2022-05-19 | 4,420 | 4,485 | 4,410 | 4,485 | 77,700 | 4,485 |
| 2022-05-18 | 4,620 | 4,625 | 4,565 | 4,570 | 27,900 | 4,570 |
| 2022-05-17 | 4,690 | 4,750 | 4,640 | 4,660 | 62,900 | 4,660 |
| 2022-05-16 | 4,820 | 4,820 | 4,720 | 4,780 | 73,900 | 4,780 |
| 2022-05-13 | 4,670 | 4,755 | 4,655 | 4,750 | 40,600 | 4,750 |
| 2022-05-12 | 4,825 | 4,850 | 4,655 | 4,675 | 60,700 | 4,675 |
| 2022-05-11 | 4,840 | 4,915 | 4,825 | 4,880 | 38,500 | 4,880 |
| 2022-05-10 | 4,725 | 4,865 | 4,720 | 4,865 | 62,400 | 4,865 |
| 2022-05-09 | 4,790 | 4,835 | 4,760 | 4,760 | 55,500 | 4,760 |
| 2022-05-06 | 4,765 | 4,835 | 4,725 | 4,805 | 39,700 | 4,805 |
| 2022-05-02 | 4,735 | 4,775 | 4,705 | 4,705 | 40,900 | 4,705 |
| 2022-04-28 | 4,700 | 4,785 | 4,700 | 4,760 | 40,800 | 4,760 |
| 2022-04-27 | 4,665 | 4,715 | 4,635 | 4,695 | 59,400 | 4,695 |
| 2022-04-26 | 4,740 | 4,780 | 4,655 | 4,780 | 25,900 | 4,780 |
| 2022-04-25 | 4,700 | 4,765 | 4,675 | 4,740 | 28,800 | 4,740 |
| 2022-04-22 | 4,960 | 4,990 | 4,815 | 4,825 | 74,000 | 4,825 |
| 2022-04-21 | 5,000 | 5,030 | 4,965 | 4,970 | 18,700 | 4,970 |
| 2022-04-20 | 4,965 | 5,050 | 4,920 | 5,010 | 23,800 | 5,010 |
| 2022-04-19 | 5,060 | 5,080 | 4,950 | 4,950 | 19,200 | 4,950 |
| 2022-04-18 | 5,020 | 5,070 | 4,940 | 5,020 | 27,600 | 5,020 |
| 2022-04-15 | 5,050 | 5,110 | 5,030 | 5,060 | 55,200 | 5,060 |
| 2022-04-14 | 5,110 | 5,240 | 5,020 | 5,050 | 56,400 | 5,050 |
| 2022-04-13 | 5,150 | 5,230 | 5,100 | 5,140 | 41,400 | 5,140 |
| 2022-04-12 | 5,360 | 5,360 | 5,100 | 5,210 | 53,600 | 5,210 |
| 2022-04-11 | 5,320 | 5,380 | 5,260 | 5,360 | 42,000 | 5,360 |
| 2022-04-08 | 5,230 | 5,330 | 5,200 | 5,290 | 37,600 | 5,290 |
| 2022-04-07 | 5,100 | 5,210 | 5,070 | 5,130 | 37,700 | 5,130 |
| 2022-04-06 | 5,190 | 5,230 | 5,130 | 5,130 | 21,000 | 5,130 |
| 2022-04-05 | 5,250 | 5,280 | 5,180 | 5,210 | 23,600 | 5,210 |
| 2022-04-04 | 5,250 | 5,250 | 5,160 | 5,210 | 13,300 | 5,210 |
| 2022-04-01 | 5,180 | 5,240 | 5,130 | 5,180 | 16,300 | 5,180 |
| 2022-03-31 | 5,280 | 5,280 | 5,180 | 5,190 | 21,100 | 5,190 |
| 2022-03-30 | 5,240 | 5,290 | 5,210 | 5,280 | 20,000 | 5,280 |
| 2022-03-29 | 5,110 | 5,200 | 5,030 | 5,200 | 15,100 | 5,200 |
| 2022-03-28 | 5,170 | 5,190 | 5,090 | 5,140 | 13,200 | 5,140 |
| 2022-03-25 | 5,070 | 5,170 | 5,030 | 5,170 | 17,200 | 5,170 |
| 2022-03-24 | 5,090 | 5,090 | 4,960 | 5,050 | 16,100 | 5,050 |
| 2022-03-23 | 4,995 | 5,100 | 4,995 | 5,100 | 19,200 | 5,100 |
| 2022-03-22 | 5,110 | 5,120 | 4,990 | 4,990 | 18,100 | 4,990 |
| 2022-03-18 | 5,030 | 5,100 | 4,990 | 5,100 | 30,000 | 5,100 |
| 2022-03-17 | 5,120 | 5,120 | 5,000 | 5,050 | 14,200 | 5,050 |
| 2022-03-16 | 5,070 | 5,150 | 4,975 | 5,050 | 26,700 | 5,050 |
| 2022-03-15 | 4,835 | 5,030 | 4,780 | 5,010 | 23,200 | 5,010 |
| 2022-03-14 | 4,865 | 4,930 | 4,750 | 4,795 | 16,000 | 4,795 |
| 2022-03-11 | 4,820 | 4,920 | 4,815 | 4,895 | 15,100 | 4,895 |
| 2022-03-10 | 4,810 | 4,895 | 4,795 | 4,890 | 17,100 | 4,890 |
| 2022-03-09 | 4,780 | 4,810 | 4,695 | 4,755 | 13,800 | 4,755 |
| 2022-03-08 | 4,625 | 4,800 | 4,610 | 4,675 | 23,400 | 4,675 |
| 2022-03-07 | 4,585 | 4,665 | 4,545 | 4,645 | 24,500 | 4,645 |
| 2022-03-04 | 4,695 | 4,740 | 4,530 | 4,615 | 35,200 | 4,615 |
| 2022-03-03 | 4,830 | 4,900 | 4,770 | 4,795 | 12,500 | 4,795 |
| 2022-03-02 | 4,820 | 4,820 | 4,755 | 4,760 | 13,200 | 4,760 |
| 2022-03-01 | 4,765 | 4,870 | 4,750 | 4,850 | 19,800 | 4,850 |
| 2022-02-28 | 4,685 | 4,725 | 4,640 | 4,715 | 9,700 | 4,715 |
| 2022-02-25 | 4,635 | 4,710 | 4,550 | 4,695 | 13,600 | 4,695 |
| 2022-02-24 | 4,600 | 4,640 | 4,540 | 4,635 | 24,800 | 4,635 |
| 2022-02-22 | 4,650 | 4,685 | 4,590 | 4,620 | 12,800 | 4,620 |
| 2022-02-21 | 4,700 | 4,735 | 4,660 | 4,690 | 10,400 | 4,690 |
| 2022-02-18 | 4,800 | 4,800 | 4,715 | 4,750 | 12,800 | 4,750 |
| 2022-02-17 | 4,760 | 4,825 | 4,740 | 4,810 | 12,200 | 4,810 |
| 2022-02-16 | 4,755 | 4,785 | 4,715 | 4,760 | 11,600 | 4,760 |
| 2022-02-15 | 4,750 | 4,855 | 4,700 | 4,735 | 15,800 | 4,735 |
| 2022-02-14 | 4,745 | 4,780 | 4,645 | 4,740 | 14,800 | 4,740 |
| 2022-02-10 | 4,730 | 4,820 | 4,715 | 4,755 | 19,100 | 4,755 |
| 2022-02-09 | 4,840 | 4,840 | 4,695 | 4,730 | 20,300 | 4,730 |
| 2022-02-08 | 4,815 | 4,840 | 4,720 | 4,825 | 19,200 | 4,825 |
| 2022-02-07 | 4,710 | 4,780 | 4,705 | 4,770 | 18,500 | 4,770 |
| 2022-02-04 | 4,620 | 4,715 | 4,605 | 4,710 | 13,600 | 4,710 |
| 2022-02-03 | 4,645 | 4,690 | 4,605 | 4,665 | 20,600 | 4,665 |
| 2022-02-02 | 4,455 | 4,655 | 4,455 | 4,655 | 24,200 | 4,655 |
| 2022-02-01 | 4,540 | 4,585 | 4,455 | 4,455 | 23,000 | 4,455 |
| 2022-01-31 | 4,485 | 4,515 | 4,425 | 4,500 | 19,600 | 4,500 |
| 2022-01-28 | 4,505 | 4,610 | 4,415 | 4,505 | 25,400 | 4,505 |
| 2022-01-27 | 4,625 | 4,625 | 4,420 | 4,425 | 24,000 | 4,425 |
| 2022-01-26 | 4,540 | 4,640 | 4,535 | 4,575 | 25,400 | 4,575 |
| 2022-01-25 | 4,605 | 4,605 | 4,450 | 4,540 | 35,000 | 4,540 |
| 2022-01-24 | 4,540 | 4,625 | 4,455 | 4,610 | 31,400 | 4,610 |
| 2022-01-21 | 4,545 | 4,610 | 4,490 | 4,580 | 31,300 | 4,580 |
| 2022-01-20 | 4,500 | 4,675 | 4,475 | 4,615 | 36,800 | 4,615 |
| 2022-01-19 | 4,655 | 4,705 | 4,505 | 4,515 | 39,900 | 4,515 |
| 2022-01-18 | 4,875 | 4,875 | 4,750 | 4,770 | 21,100 | 4,770 |
| 2022-01-17 | 4,850 | 4,930 | 4,825 | 4,870 | 14,800 | 4,870 |
| 2022-01-14 | 5,000 | 5,010 | 4,850 | 4,880 | 28,200 | 4,880 |
| 2022-01-13 | 5,150 | 5,150 | 5,010 | 5,010 | 28,700 | 5,010 |
| 2022-01-12 | 5,160 | 5,290 | 5,160 | 5,250 | 16,400 | 5,250 |
| 2022-01-11 | 5,200 | 5,230 | 5,100 | 5,210 | 17,200 | 5,210 |
| 2022-01-07 | 5,300 | 5,350 | 5,250 | 5,250 | 16,500 | 5,250 |
| 2022-01-06 | 5,280 | 5,340 | 5,200 | 5,280 | 14,900 | 5,280 |
| 2022-01-05 | 5,380 | 5,380 | 5,240 | 5,310 | 20,100 | 5,310 |
| 2022-01-04 | 5,220 | 5,380 | 5,150 | 5,340 | 29,400 | 5,340 |
分割・併合履歴 ： [2006-01-26]1株→2株
