2815 アリアケジャパン(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 | 4,425 | 4,445 | 4,360 | 4,365 | 39,500 | 4,365 |
| 2022-12-29 | 4,450 | 4,450 | 4,350 | 4,405 | 34,600 | 4,405 |
| 2022-12-28 | 4,420 | 4,430 | 4,400 | 4,420 | 49,500 | 4,420 |
| 2022-12-27 | 4,415 | 4,420 | 4,385 | 4,400 | 46,300 | 4,400 |
| 2022-12-26 | 4,420 | 4,430 | 4,345 | 4,390 | 54,000 | 4,390 |
| 2022-12-23 | 4,405 | 4,435 | 4,380 | 4,400 | 71,700 | 4,400 |
| 2022-12-22 | 4,465 | 4,475 | 4,415 | 4,440 | 61,200 | 4,440 |
| 2022-12-21 | 4,470 | 4,475 | 4,390 | 4,425 | 61,600 | 4,425 |
| 2022-12-20 | 4,560 | 4,560 | 4,425 | 4,475 | 84,600 | 4,475 |
| 2022-12-19 | 4,565 | 4,585 | 4,515 | 4,555 | 37,400 | 4,555 |
| 2022-12-16 | 4,540 | 4,550 | 4,495 | 4,545 | 70,200 | 4,545 |
| 2022-12-15 | 4,655 | 4,655 | 4,570 | 4,570 | 55,600 | 4,570 |
| 2022-12-14 | 4,635 | 4,640 | 4,610 | 4,635 | 43,500 | 4,635 |
| 2022-12-13 | 4,670 | 4,685 | 4,625 | 4,625 | 38,000 | 4,625 |
| 2022-12-12 | 4,705 | 4,705 | 4,625 | 4,635 | 37,400 | 4,635 |
| 2022-12-09 | 4,625 | 4,720 | 4,625 | 4,705 | 61,600 | 4,705 |
| 2022-12-08 | 4,645 | 4,700 | 4,635 | 4,670 | 63,600 | 4,670 |
| 2022-12-07 | 4,600 | 4,660 | 4,590 | 4,630 | 57,900 | 4,630 |
| 2022-12-06 | 4,560 | 4,655 | 4,560 | 4,620 | 80,600 | 4,620 |
| 2022-12-05 | 4,560 | 4,580 | 4,530 | 4,570 | 64,100 | 4,570 |
| 2022-12-02 | 4,570 | 4,580 | 4,510 | 4,545 | 76,700 | 4,545 |
| 2022-12-01 | 4,635 | 4,670 | 4,600 | 4,605 | 119,700 | 4,605 |
| 2022-11-30 | 4,675 | 4,675 | 4,595 | 4,605 | 94,700 | 4,605 |
| 2022-11-29 | 4,750 | 4,755 | 4,665 | 4,675 | 137,800 | 4,675 |
| 2022-11-28 | 4,860 | 4,885 | 4,790 | 4,790 | 119,300 | 4,790 |
| 2022-11-25 | 4,860 | 4,900 | 4,820 | 4,845 | 61,600 | 4,845 |
| 2022-11-24 | 4,850 | 4,900 | 4,820 | 4,845 | 122,900 | 4,845 |
| 2022-11-22 | 4,745 | 4,825 | 4,745 | 4,790 | 111,100 | 4,790 |
| 2022-11-21 | 4,770 | 4,775 | 4,710 | 4,745 | 52,500 | 4,745 |
| 2022-11-18 | 4,725 | 4,770 | 4,725 | 4,750 | 104,600 | 4,750 |
| 2022-11-17 | 4,735 | 4,795 | 4,710 | 4,715 | 91,300 | 4,715 |
| 2022-11-16 | 4,830 | 4,830 | 4,710 | 4,735 | 115,600 | 4,735 |
| 2022-11-15 | 4,900 | 4,935 | 4,825 | 4,840 | 68,400 | 4,840 |
| 2022-11-14 | 4,910 | 4,945 | 4,850 | 4,890 | 87,200 | 4,890 |
| 2022-11-11 | 5,300 | 5,310 | 4,845 | 4,905 | 250,400 | 4,905 |
| 2022-11-10 | 5,370 | 5,480 | 5,200 | 5,400 | 256,100 | 5,400 |
| 2022-11-09 | 5,340 | 5,390 | 5,280 | 5,310 | 75,900 | 5,310 |
| 2022-11-08 | 5,350 | 5,380 | 5,300 | 5,370 | 67,000 | 5,370 |
| 2022-11-07 | 5,360 | 5,390 | 5,310 | 5,360 | 106,200 | 5,360 |
| 2022-11-04 | 5,360 | 5,450 | 5,340 | 5,380 | 176,600 | 5,380 |
| 2022-11-02 | 5,290 | 5,400 | 5,250 | 5,370 | 174,200 | 5,370 |
| 2022-11-01 | 5,200 | 5,290 | 5,170 | 5,250 | 116,400 | 5,250 |
| 2022-10-31 | 5,150 | 5,170 | 5,080 | 5,150 | 112,400 | 5,150 |
| 2022-10-28 | 4,980 | 5,100 | 4,960 | 5,100 | 433,000 | 5,100 |
| 2022-10-27 | 5,040 | 5,090 | 5,040 | 5,060 | 85,300 | 5,060 |
| 2022-10-26 | 5,060 | 5,160 | 5,050 | 5,140 | 84,200 | 5,140 |
| 2022-10-25 | 4,990 | 5,100 | 4,965 | 5,060 | 90,400 | 5,060 |
| 2022-10-24 | 5,010 | 5,030 | 4,965 | 4,990 | 58,100 | 4,990 |
| 2022-10-21 | 5,050 | 5,090 | 4,965 | 4,965 | 72,800 | 4,965 |
| 2022-10-20 | 4,960 | 5,020 | 4,960 | 4,985 | 66,100 | 4,985 |
| 2022-10-19 | 4,960 | 5,050 | 4,960 | 5,000 | 62,800 | 5,000 |
| 2022-10-18 | 4,975 | 5,000 | 4,940 | 4,960 | 67,100 | 4,960 |
| 2022-10-17 | 4,965 | 4,970 | 4,905 | 4,905 | 53,200 | 4,905 |
| 2022-10-14 | 4,930 | 5,020 | 4,930 | 4,970 | 66,000 | 4,970 |
| 2022-10-13 | 4,945 | 4,945 | 4,865 | 4,910 | 67,800 | 4,910 |
| 2022-10-12 | 4,935 | 4,970 | 4,890 | 4,940 | 73,600 | 4,940 |
| 2022-10-11 | 4,830 | 4,995 | 4,830 | 4,935 | 102,100 | 4,935 |
| 2022-10-07 | 4,900 | 4,920 | 4,875 | 4,890 | 57,700 | 4,890 |
| 2022-10-06 | 4,970 | 5,030 | 4,930 | 4,970 | 56,400 | 4,970 |
| 2022-10-05 | 5,020 | 5,020 | 4,950 | 4,965 | 55,800 | 4,965 |
| 2022-10-04 | 4,935 | 5,030 | 4,925 | 5,020 | 91,800 | 5,020 |
| 2022-10-03 | 4,940 | 4,960 | 4,820 | 4,920 | 87,600 | 4,920 |
| 2022-09-30 | 4,995 | 5,050 | 4,980 | 5,020 | 85,900 | 5,020 |
| 2022-09-29 | 4,970 | 5,090 | 4,965 | 5,050 | 135,400 | 5,050 |
| 2022-09-28 | 4,855 | 4,940 | 4,845 | 4,930 | 141,300 | 4,930 |
| 2022-09-27 | 4,740 | 4,880 | 4,740 | 4,860 | 113,400 | 4,860 |
| 2022-09-26 | 4,700 | 4,735 | 4,655 | 4,710 | 89,000 | 4,710 |
| 2022-09-22 | 4,710 | 4,780 | 4,705 | 4,760 | 79,100 | 4,760 |
| 2022-09-21 | 4,715 | 4,765 | 4,700 | 4,745 | 69,800 | 4,745 |
| 2022-09-20 | 4,725 | 4,810 | 4,725 | 4,775 | 106,900 | 4,775 |
| 2022-09-16 | 4,630 | 4,730 | 4,630 | 4,720 | 97,500 | 4,720 |
| 2022-09-15 | 4,590 | 4,665 | 4,570 | 4,660 | 114,000 | 4,660 |
| 2022-09-14 | 4,450 | 4,470 | 4,425 | 4,450 | 67,300 | 4,450 |
| 2022-09-13 | 4,525 | 4,535 | 4,490 | 4,515 | 37,800 | 4,515 |
| 2022-09-12 | 4,550 | 4,550 | 4,500 | 4,530 | 37,500 | 4,530 |
| 2022-09-09 | 4,505 | 4,525 | 4,475 | 4,490 | 82,500 | 4,490 |
| 2022-09-08 | 4,485 | 4,550 | 4,485 | 4,530 | 66,200 | 4,530 |
| 2022-09-07 | 4,405 | 4,475 | 4,390 | 4,465 | 91,100 | 4,465 |
| 2022-09-06 | 4,530 | 4,560 | 4,415 | 4,420 | 109,600 | 4,420 |
| 2022-09-05 | 4,565 | 4,565 | 4,490 | 4,505 | 80,200 | 4,505 |
| 2022-09-02 | 4,665 | 4,670 | 4,575 | 4,595 | 68,800 | 4,595 |
| 2022-09-01 | 4,670 | 4,705 | 4,645 | 4,660 | 81,700 | 4,660 |
| 2022-08-31 | 4,745 | 4,805 | 4,720 | 4,740 | 121,400 | 4,740 |
| 2022-08-30 | 4,785 | 4,805 | 4,700 | 4,745 | 292,200 | 4,745 |
| 2022-08-29 | 4,725 | 4,790 | 4,700 | 4,785 | 64,500 | 4,785 |
| 2022-08-26 | 4,860 | 4,860 | 4,775 | 4,785 | 77,500 | 4,785 |
| 2022-08-25 | 4,860 | 4,885 | 4,795 | 4,850 | 81,900 | 4,850 |
| 2022-08-24 | 4,925 | 4,925 | 4,815 | 4,855 | 94,100 | 4,855 |
| 2022-08-23 | 4,890 | 4,925 | 4,880 | 4,925 | 63,800 | 4,925 |
| 2022-08-22 | 4,955 | 4,955 | 4,855 | 4,920 | 89,800 | 4,920 |
| 2022-08-19 | 4,945 | 4,980 | 4,925 | 4,965 | 41,100 | 4,965 |
| 2022-08-18 | 4,985 | 5,000 | 4,930 | 4,930 | 54,700 | 4,930 |
| 2022-08-17 | 4,950 | 4,990 | 4,905 | 4,990 | 59,700 | 4,990 |
| 2022-08-16 | 4,950 | 4,950 | 4,865 | 4,925 | 62,100 | 4,925 |
| 2022-08-15 | 4,895 | 4,945 | 4,880 | 4,895 | 106,700 | 4,895 |
| 2022-08-12 | 4,825 | 4,850 | 4,775 | 4,820 | 151,100 | 4,820 |
| 2022-08-10 | 4,835 | 4,835 | 4,745 | 4,825 | 70,500 | 4,825 |
| 2022-08-09 | 4,850 | 4,910 | 4,795 | 4,810 | 139,100 | 4,810 |
| 2022-08-08 | 4,850 | 4,935 | 4,760 | 4,800 | 218,600 | 4,800 |
| 2022-08-05 | 5,270 | 5,320 | 5,210 | 5,290 | 77,000 | 5,290 |
| 2022-08-04 | 5,340 | 5,340 | 5,210 | 5,270 | 59,900 | 5,270 |
| 2022-08-03 | 5,300 | 5,300 | 5,210 | 5,290 | 37,700 | 5,290 |
| 2022-08-02 | 5,420 | 5,420 | 5,250 | 5,290 | 67,200 | 5,290 |
| 2022-08-01 | 5,330 | 5,420 | 5,330 | 5,410 | 60,000 | 5,410 |
| 2022-07-29 | 5,300 | 5,350 | 5,270 | 5,290 | 60,600 | 5,290 |
| 2022-07-28 | 5,250 | 5,320 | 5,200 | 5,290 | 68,100 | 5,290 |
| 2022-07-27 | 5,290 | 5,320 | 5,250 | 5,250 | 28,000 | 5,250 |
| 2022-07-26 | 5,260 | 5,360 | 5,230 | 5,290 | 33,000 | 5,290 |
| 2022-07-25 | 5,340 | 5,400 | 5,340 | 5,360 | 26,200 | 5,360 |
| 2022-07-22 | 5,320 | 5,400 | 5,320 | 5,370 | 40,800 | 5,370 |
| 2022-07-21 | 5,200 | 5,340 | 5,200 | 5,320 | 66,800 | 5,320 |
| 2022-07-20 | 5,050 | 5,220 | 5,040 | 5,200 | 115,400 | 5,200 |
| 2022-07-19 | 5,130 | 5,130 | 5,000 | 5,060 | 85,400 | 5,060 |
| 2022-07-15 | 5,310 | 5,330 | 5,150 | 5,180 | 40,000 | 5,180 |
| 2022-07-14 | 5,310 | 5,310 | 5,220 | 5,280 | 37,700 | 5,280 |
| 2022-07-13 | 5,420 | 5,440 | 5,310 | 5,310 | 46,500 | 5,310 |
| 2022-07-12 | 5,500 | 5,530 | 5,380 | 5,410 | 59,500 | 5,410 |
| 2022-07-11 | 5,560 | 5,600 | 5,520 | 5,540 | 47,200 | 5,540 |
| 2022-07-08 | 5,580 | 5,630 | 5,490 | 5,530 | 75,900 | 5,530 |
| 2022-07-07 | 5,410 | 5,520 | 5,390 | 5,490 | 71,300 | 5,490 |
| 2022-07-06 | 5,380 | 5,480 | 5,370 | 5,410 | 54,400 | 5,410 |
| 2022-07-05 | 5,580 | 5,580 | 5,440 | 5,440 | 49,500 | 5,440 |
| 2022-07-04 | 5,530 | 5,570 | 5,480 | 5,540 | 54,600 | 5,540 |
| 2022-07-01 | 5,540 | 5,590 | 5,410 | 5,430 | 58,200 | 5,430 |
| 2022-06-30 | 5,620 | 5,670 | 5,560 | 5,580 | 81,800 | 5,580 |
| 2022-06-29 | 5,670 | 5,760 | 5,620 | 5,630 | 142,500 | 5,630 |
| 2022-06-28 | 5,540 | 5,660 | 5,530 | 5,660 | 69,100 | 5,660 |
| 2022-06-27 | 5,680 | 5,690 | 5,550 | 5,570 | 66,100 | 5,570 |
| 2022-06-24 | 5,540 | 5,660 | 5,520 | 5,620 | 81,300 | 5,620 |
| 2022-06-23 | 5,400 | 5,500 | 5,400 | 5,460 | 58,200 | 5,460 |
| 2022-06-22 | 5,380 | 5,440 | 5,320 | 5,400 | 45,300 | 5,400 |
| 2022-06-21 | 5,330 | 5,360 | 5,280 | 5,300 | 53,100 | 5,300 |
| 2022-06-20 | 5,380 | 5,410 | 5,290 | 5,320 | 41,300 | 5,320 |
| 2022-06-17 | 5,190 | 5,350 | 5,190 | 5,320 | 58,300 | 5,320 |
| 2022-06-16 | 5,250 | 5,320 | 5,250 | 5,300 | 46,900 | 5,300 |
| 2022-06-15 | 5,300 | 5,310 | 5,200 | 5,200 | 78,900 | 5,200 |
| 2022-06-14 | 5,320 | 5,370 | 5,280 | 5,300 | 64,000 | 5,300 |
| 2022-06-13 | 5,300 | 5,410 | 5,290 | 5,390 | 59,400 | 5,390 |
| 2022-06-10 | 5,330 | 5,390 | 5,320 | 5,330 | 56,600 | 5,330 |
| 2022-06-09 | 5,340 | 5,430 | 5,320 | 5,370 | 51,800 | 5,370 |
| 2022-06-08 | 5,290 | 5,360 | 5,290 | 5,320 | 74,400 | 5,320 |
| 2022-06-07 | 5,250 | 5,310 | 5,210 | 5,280 | 53,500 | 5,280 |
| 2022-06-06 | 5,180 | 5,280 | 5,180 | 5,250 | 55,300 | 5,250 |
| 2022-06-03 | 5,140 | 5,250 | 5,090 | 5,250 | 72,400 | 5,250 |
| 2022-06-02 | 5,060 | 5,150 | 5,010 | 5,110 | 77,100 | 5,110 |
| 2022-06-01 | 4,905 | 5,020 | 4,905 | 5,000 | 34,000 | 5,000 |
| 2022-05-31 | 4,945 | 4,955 | 4,880 | 4,895 | 63,800 | 4,895 |
| 2022-05-30 | 4,765 | 4,890 | 4,765 | 4,875 | 123,900 | 4,875 |
| 2022-05-27 | 4,870 | 4,870 | 4,745 | 4,795 | 42,200 | 4,795 |
| 2022-05-26 | 4,815 | 4,920 | 4,790 | 4,810 | 50,200 | 4,810 |
| 2022-05-25 | 4,890 | 4,890 | 4,815 | 4,835 | 53,200 | 4,835 |
| 2022-05-24 | 4,970 | 5,000 | 4,900 | 4,930 | 99,300 | 4,930 |
| 2022-05-23 | 5,050 | 5,140 | 5,030 | 5,070 | 88,700 | 5,070 |
| 2022-05-20 | 5,000 | 5,020 | 4,940 | 4,975 | 66,900 | 4,975 |
| 2022-05-19 | 5,000 | 5,020 | 4,900 | 5,000 | 73,300 | 5,000 |
| 2022-05-18 | 5,190 | 5,190 | 5,000 | 5,100 | 107,200 | 5,100 |
| 2022-05-17 | 5,120 | 5,230 | 5,120 | 5,190 | 51,800 | 5,190 |
| 2022-05-16 | 5,200 | 5,200 | 4,960 | 5,020 | 133,800 | 5,020 |
| 2022-05-13 | 5,020 | 5,320 | 5,000 | 5,220 | 187,200 | 5,220 |
| 2022-05-12 | 4,915 | 5,100 | 4,855 | 5,050 | 126,000 | 5,050 |
| 2022-05-11 | 5,040 | 5,080 | 4,980 | 5,050 | 60,200 | 5,050 |
| 2022-05-10 | 5,050 | 5,110 | 5,010 | 5,100 | 64,300 | 5,100 |
| 2022-05-09 | 5,210 | 5,210 | 5,050 | 5,060 | 42,100 | 5,060 |
| 2022-05-06 | 5,170 | 5,240 | 5,060 | 5,200 | 71,300 | 5,200 |
| 2022-05-02 | 5,190 | 5,340 | 5,160 | 5,270 | 105,200 | 5,270 |
| 2022-04-28 | 5,060 | 5,220 | 5,060 | 5,210 | 82,500 | 5,210 |
| 2022-04-27 | 4,910 | 5,050 | 4,910 | 4,990 | 79,600 | 4,990 |
| 2022-04-26 | 4,980 | 5,080 | 4,980 | 5,060 | 72,600 | 5,060 |
| 2022-04-25 | 4,870 | 5,000 | 4,870 | 4,965 | 57,100 | 4,965 |
| 2022-04-22 | 4,800 | 4,945 | 4,795 | 4,945 | 72,300 | 4,945 |
| 2022-04-21 | 4,850 | 4,920 | 4,830 | 4,860 | 45,500 | 4,860 |
| 2022-04-20 | 4,785 | 4,860 | 4,770 | 4,800 | 47,400 | 4,800 |
| 2022-04-19 | 4,780 | 4,830 | 4,765 | 4,780 | 38,100 | 4,780 |
| 2022-04-18 | 4,750 | 4,750 | 4,640 | 4,710 | 42,400 | 4,710 |
| 2022-04-15 | 4,840 | 4,895 | 4,830 | 4,840 | 37,600 | 4,840 |
| 2022-04-14 | 4,930 | 4,930 | 4,855 | 4,870 | 46,500 | 4,870 |
| 2022-04-13 | 4,805 | 4,915 | 4,790 | 4,810 | 113,300 | 4,810 |
| 2022-04-12 | 4,875 | 4,930 | 4,770 | 4,850 | 116,100 | 4,850 |
| 2022-04-11 | 4,970 | 4,990 | 4,955 | 4,985 | 54,500 | 4,985 |
| 2022-04-08 | 5,040 | 5,080 | 4,980 | 5,060 | 60,500 | 5,060 |
| 2022-04-07 | 5,050 | 5,070 | 4,955 | 5,000 | 73,800 | 5,000 |
| 2022-04-06 | 5,200 | 5,210 | 5,040 | 5,060 | 82,600 | 5,060 |
| 2022-04-05 | 5,330 | 5,340 | 5,210 | 5,220 | 36,400 | 5,220 |
| 2022-04-04 | 5,180 | 5,240 | 5,170 | 5,240 | 28,400 | 5,240 |
| 2022-04-01 | 5,160 | 5,250 | 5,110 | 5,220 | 49,800 | 5,220 |
| 2022-03-31 | 5,210 | 5,250 | 5,180 | 5,190 | 41,300 | 5,190 |
| 2022-03-30 | 5,280 | 5,320 | 5,190 | 5,260 | 60,500 | 5,260 |
| 2022-03-29 | 5,400 | 5,400 | 5,300 | 5,390 | 48,500 | 5,390 |
| 2022-03-28 | 5,300 | 5,420 | 5,270 | 5,350 | 48,300 | 5,350 |
| 2022-03-25 | 5,350 | 5,350 | 5,240 | 5,280 | 53,800 | 5,280 |
| 2022-03-24 | 5,420 | 5,420 | 5,270 | 5,340 | 46,000 | 5,340 |
| 2022-03-23 | 5,420 | 5,530 | 5,410 | 5,490 | 62,400 | 5,490 |
| 2022-03-22 | 5,420 | 5,450 | 5,300 | 5,320 | 59,300 | 5,320 |
| 2022-03-18 | 5,300 | 5,400 | 5,300 | 5,380 | 62,600 | 5,380 |
| 2022-03-17 | 5,350 | 5,420 | 5,280 | 5,390 | 52,100 | 5,390 |
| 2022-03-16 | 5,250 | 5,320 | 5,240 | 5,290 | 70,300 | 5,290 |
| 2022-03-15 | 5,130 | 5,260 | 5,130 | 5,240 | 62,100 | 5,240 |
| 2022-03-14 | 5,210 | 5,220 | 5,100 | 5,130 | 43,800 | 5,130 |
| 2022-03-11 | 5,220 | 5,250 | 5,130 | 5,190 | 51,700 | 5,190 |
| 2022-03-10 | 5,280 | 5,320 | 5,180 | 5,310 | 43,900 | 5,310 |
| 2022-03-09 | 5,210 | 5,230 | 5,110 | 5,130 | 45,700 | 5,130 |
| 2022-03-08 | 5,350 | 5,410 | 5,210 | 5,210 | 80,700 | 5,210 |
| 2022-03-07 | 5,480 | 5,480 | 5,370 | 5,410 | 78,000 | 5,410 |
| 2022-03-04 | 5,660 | 5,660 | 5,500 | 5,530 | 41,200 | 5,530 |
| 2022-03-03 | 5,650 | 5,690 | 5,600 | 5,610 | 56,100 | 5,610 |
| 2022-03-02 | 5,710 | 5,740 | 5,590 | 5,630 | 78,000 | 5,630 |
| 2022-03-01 | 5,800 | 5,840 | 5,740 | 5,790 | 69,600 | 5,790 |
| 2022-02-28 | 5,680 | 5,740 | 5,630 | 5,740 | 65,900 | 5,740 |
| 2022-02-25 | 5,800 | 5,800 | 5,690 | 5,720 | 32,700 | 5,720 |
| 2022-02-24 | 5,750 | 5,830 | 5,680 | 5,800 | 44,600 | 5,800 |
| 2022-02-22 | 5,770 | 5,810 | 5,690 | 5,790 | 51,900 | 5,790 |
| 2022-02-21 | 5,820 | 5,820 | 5,720 | 5,740 | 30,100 | 5,740 |
| 2022-02-18 | 5,740 | 5,880 | 5,740 | 5,850 | 59,700 | 5,850 |
| 2022-02-17 | 5,810 | 5,850 | 5,740 | 5,760 | 39,000 | 5,760 |
| 2022-02-16 | 5,790 | 5,840 | 5,760 | 5,790 | 57,600 | 5,790 |
| 2022-02-15 | 5,630 | 5,720 | 5,620 | 5,700 | 108,400 | 5,700 |
| 2022-02-14 | 5,540 | 5,660 | 5,490 | 5,610 | 156,800 | 5,610 |
| 2022-02-10 | 5,560 | 5,640 | 5,560 | 5,630 | 94,900 | 5,630 |
| 2022-02-09 | 5,690 | 5,690 | 5,550 | 5,590 | 87,900 | 5,590 |
| 2022-02-08 | 5,710 | 5,810 | 5,630 | 5,750 | 56,300 | 5,750 |
| 2022-02-07 | 5,880 | 5,910 | 5,610 | 5,750 | 149,600 | 5,750 |
| 2022-02-04 | 6,000 | 6,120 | 5,920 | 6,020 | 85,200 | 6,020 |
| 2022-02-03 | 6,050 | 6,100 | 6,020 | 6,050 | 56,200 | 6,050 |
| 2022-02-02 | 6,100 | 6,180 | 6,080 | 6,120 | 38,500 | 6,120 |
| 2022-02-01 | 6,030 | 6,090 | 6,020 | 6,060 | 31,700 | 6,060 |
| 2022-01-31 | 6,020 | 6,090 | 6,010 | 6,080 | 31,900 | 6,080 |
| 2022-01-28 | 6,090 | 6,140 | 6,040 | 6,080 | 60,000 | 6,080 |
| 2022-01-27 | 6,220 | 6,250 | 6,000 | 6,040 | 49,800 | 6,040 |
| 2022-01-26 | 6,250 | 6,290 | 6,170 | 6,200 | 24,800 | 6,200 |
| 2022-01-25 | 6,120 | 6,240 | 6,100 | 6,200 | 52,600 | 6,200 |
| 2022-01-24 | 6,090 | 6,150 | 6,050 | 6,140 | 26,500 | 6,140 |
| 2022-01-21 | 6,090 | 6,150 | 6,040 | 6,130 | 23,500 | 6,130 |
| 2022-01-20 | 5,990 | 6,100 | 5,990 | 6,050 | 42,100 | 6,050 |
| 2022-01-19 | 6,100 | 6,170 | 6,040 | 6,060 | 49,500 | 6,060 |
| 2022-01-18 | 6,340 | 6,350 | 6,180 | 6,190 | 22,800 | 6,190 |
| 2022-01-17 | 6,300 | 6,360 | 6,280 | 6,330 | 32,400 | 6,330 |
| 2022-01-14 | 6,300 | 6,310 | 6,220 | 6,280 | 46,400 | 6,280 |
| 2022-01-13 | 6,310 | 6,310 | 6,230 | 6,260 | 53,200 | 6,260 |
| 2022-01-12 | 6,140 | 6,280 | 6,140 | 6,260 | 42,100 | 6,260 |
| 2022-01-11 | 6,160 | 6,200 | 6,060 | 6,070 | 54,100 | 6,070 |
| 2022-01-07 | 6,260 | 6,290 | 6,170 | 6,200 | 48,900 | 6,200 |
| 2022-01-06 | 6,350 | 6,420 | 6,250 | 6,260 | 27,500 | 6,260 |
| 2022-01-05 | 6,350 | 6,400 | 6,260 | 6,390 | 33,300 | 6,390 |
| 2022-01-04 | 6,330 | 6,330 | 6,240 | 6,320 | 32,400 | 6,320 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
