3088 (株)マツキヨココカラ&カンパニー 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 | 6,400 | 6,710 | 6,400 | 6,600 | 743,500 | 2,200 |
| 2022-12-29 | 6,630 | 6,630 | 6,370 | 6,410 | 710,200 | 2,136.67 |
| 2022-12-28 | 6,680 | 6,710 | 6,570 | 6,670 | 636,500 | 2,223.33 |
| 2022-12-27 | 6,510 | 6,780 | 6,510 | 6,690 | 1,079,400 | 2,230 |
| 2022-12-26 | 6,350 | 6,440 | 6,310 | 6,360 | 566,800 | 2,120 |
| 2022-12-23 | 6,190 | 6,290 | 6,190 | 6,270 | 502,100 | 2,090 |
| 2022-12-22 | 6,100 | 6,230 | 6,070 | 6,190 | 654,900 | 2,063.33 |
| 2022-12-21 | 5,940 | 6,090 | 5,770 | 6,060 | 1,002,200 | 2,020 |
| 2022-12-20 | 6,080 | 6,230 | 5,970 | 5,990 | 1,144,200 | 1,996.67 |
| 2022-12-19 | 6,280 | 6,320 | 6,240 | 6,260 | 517,200 | 2,086.67 |
| 2022-12-16 | 6,330 | 6,360 | 6,260 | 6,330 | 655,600 | 2,110 |
| 2022-12-15 | 6,270 | 6,380 | 6,250 | 6,330 | 704,100 | 2,110 |
| 2022-12-14 | 6,240 | 6,340 | 6,240 | 6,330 | 563,800 | 2,110 |
| 2022-12-13 | 6,260 | 6,270 | 6,200 | 6,220 | 575,700 | 2,073.33 |
| 2022-12-12 | 6,140 | 6,260 | 6,110 | 6,240 | 521,900 | 2,080 |
| 2022-12-09 | 6,080 | 6,250 | 6,030 | 6,240 | 1,159,400 | 2,080 |
| 2022-12-08 | 6,060 | 6,100 | 5,990 | 6,090 | 606,500 | 2,030 |
| 2022-12-07 | 5,980 | 6,120 | 5,970 | 6,060 | 587,800 | 2,020 |
| 2022-12-06 | 5,910 | 6,040 | 5,900 | 6,010 | 635,900 | 2,003.33 |
| 2022-12-05 | 5,810 | 5,970 | 5,770 | 5,970 | 845,200 | 1,990 |
| 2022-12-02 | 5,760 | 5,790 | 5,700 | 5,750 | 632,700 | 1,916.67 |
| 2022-12-01 | 5,710 | 5,850 | 5,670 | 5,830 | 629,200 | 1,943.33 |
| 2022-11-30 | 5,810 | 5,820 | 5,710 | 5,720 | 555,000 | 1,906.67 |
| 2022-11-29 | 5,720 | 5,800 | 5,650 | 5,800 | 475,100 | 1,933.33 |
| 2022-11-28 | 5,790 | 5,800 | 5,700 | 5,760 | 527,000 | 1,920 |
| 2022-11-25 | 5,800 | 5,860 | 5,760 | 5,830 | 398,000 | 1,943.33 |
| 2022-11-24 | 5,770 | 5,850 | 5,710 | 5,790 | 626,700 | 1,930 |
| 2022-11-22 | 5,870 | 5,930 | 5,770 | 5,770 | 943,900 | 1,923.33 |
| 2022-11-21 | 5,660 | 5,800 | 5,650 | 5,790 | 706,900 | 1,930 |
| 2022-11-18 | 5,620 | 5,710 | 5,590 | 5,670 | 687,700 | 1,890 |
| 2022-11-17 | 5,590 | 5,730 | 5,530 | 5,670 | 832,200 | 1,890 |
| 2022-11-16 | 5,520 | 5,540 | 5,420 | 5,530 | 901,500 | 1,843.33 |
| 2022-11-15 | 5,630 | 5,630 | 5,400 | 5,480 | 1,519,200 | 1,826.67 |
| 2022-11-14 | 5,170 | 5,300 | 5,130 | 5,250 | 1,196,000 | 1,750 |
| 2022-11-11 | 5,230 | 5,330 | 5,090 | 5,130 | 942,700 | 1,710 |
| 2022-11-10 | 5,150 | 5,250 | 5,120 | 5,180 | 830,600 | 1,726.67 |
| 2022-11-09 | 5,380 | 5,380 | 5,160 | 5,160 | 946,700 | 1,720 |
| 2022-11-08 | 5,420 | 5,430 | 5,350 | 5,380 | 419,900 | 1,793.33 |
| 2022-11-07 | 5,400 | 5,420 | 5,370 | 5,380 | 356,900 | 1,793.33 |
| 2022-11-04 | 5,440 | 5,450 | 5,320 | 5,360 | 579,100 | 1,786.67 |
| 2022-11-02 | 5,420 | 5,490 | 5,400 | 5,450 | 483,700 | 1,816.67 |
| 2022-11-01 | 5,420 | 5,490 | 5,390 | 5,430 | 374,200 | 1,810 |
| 2022-10-31 | 5,450 | 5,490 | 5,380 | 5,420 | 487,600 | 1,806.67 |
| 2022-10-28 | 5,440 | 5,470 | 5,390 | 5,400 | 917,000 | 1,800 |
| 2022-10-27 | 5,410 | 5,520 | 5,360 | 5,440 | 772,700 | 1,813.33 |
| 2022-10-26 | 5,450 | 5,470 | 5,350 | 5,370 | 758,800 | 1,790 |
| 2022-10-25 | 5,500 | 5,510 | 5,370 | 5,400 | 890,400 | 1,800 |
| 2022-10-24 | 5,720 | 5,730 | 5,430 | 5,460 | 1,350,500 | 1,820 |
| 2022-10-21 | 5,800 | 5,830 | 5,670 | 5,670 | 863,700 | 1,890 |
| 2022-10-20 | 5,730 | 5,850 | 5,670 | 5,820 | 1,515,600 | 1,940 |
| 2022-10-19 | 6,000 | 6,170 | 5,660 | 5,680 | 2,445,500 | 1,893.33 |
| 2022-10-18 | 6,190 | 6,200 | 5,930 | 5,970 | 1,400,300 | 1,990 |
| 2022-10-17 | 6,150 | 6,180 | 6,080 | 6,130 | 957,400 | 2,043.33 |
| 2022-10-14 | 6,300 | 6,300 | 6,150 | 6,160 | 989,600 | 2,053.33 |
| 2022-10-13 | 6,220 | 6,260 | 6,180 | 6,210 | 726,600 | 2,070 |
| 2022-10-12 | 6,310 | 6,420 | 6,290 | 6,300 | 707,000 | 2,100 |
| 2022-10-11 | 6,320 | 6,400 | 6,200 | 6,270 | 806,000 | 2,090 |
| 2022-10-07 | 6,230 | 6,380 | 6,180 | 6,350 | 846,300 | 2,116.67 |
| 2022-10-06 | 6,370 | 6,420 | 6,310 | 6,310 | 939,200 | 2,103.33 |
| 2022-10-05 | 6,440 | 6,510 | 6,370 | 6,440 | 908,200 | 2,146.67 |
| 2022-10-04 | 6,220 | 6,520 | 6,220 | 6,480 | 874,200 | 2,160 |
| 2022-10-03 | 6,130 | 6,180 | 5,990 | 6,140 | 946,700 | 2,046.67 |
| 2022-09-30 | 6,120 | 6,270 | 6,090 | 6,230 | 1,231,400 | 2,076.67 |
| 2022-09-29 | 6,030 | 6,240 | 6,010 | 6,190 | 1,230,500 | 2,063.33 |
| 2022-09-28 | 6,200 | 6,230 | 6,020 | 6,160 | 1,542,300 | 2,053.33 |
| 2022-09-27 | 6,050 | 6,320 | 5,960 | 6,300 | 1,234,500 | 2,100 |
| 2022-09-26 | 5,880 | 6,050 | 5,870 | 6,020 | 1,083,100 | 2,006.67 |
| 2022-09-22 | 5,950 | 6,000 | 5,840 | 5,980 | 801,400 | 1,993.33 |
| 2022-09-21 | 6,020 | 6,080 | 5,930 | 5,970 | 643,800 | 1,990 |
| 2022-09-20 | 5,980 | 6,000 | 5,910 | 5,990 | 775,700 | 1,996.67 |
| 2022-09-16 | 5,880 | 6,000 | 5,830 | 5,980 | 1,133,100 | 1,993.33 |
| 2022-09-15 | 5,880 | 5,980 | 5,860 | 5,910 | 757,400 | 1,970 |
| 2022-09-14 | 5,680 | 5,820 | 5,680 | 5,810 | 683,000 | 1,936.67 |
| 2022-09-13 | 5,770 | 5,810 | 5,700 | 5,810 | 474,300 | 1,936.67 |
| 2022-09-12 | 5,540 | 5,780 | 5,520 | 5,730 | 545,400 | 1,910 |
| 2022-09-09 | 5,570 | 5,580 | 5,430 | 5,480 | 517,400 | 1,826.67 |
| 2022-09-08 | 5,390 | 5,600 | 5,390 | 5,570 | 681,000 | 1,856.67 |
| 2022-09-07 | 5,240 | 5,380 | 5,230 | 5,360 | 448,700 | 1,786.67 |
| 2022-09-06 | 5,400 | 5,400 | 5,250 | 5,260 | 523,400 | 1,753.33 |
| 2022-09-05 | 5,580 | 5,580 | 5,400 | 5,410 | 392,900 | 1,803.33 |
| 2022-09-02 | 5,600 | 5,610 | 5,530 | 5,560 | 434,600 | 1,853.33 |
| 2022-09-01 | 5,500 | 5,590 | 5,500 | 5,580 | 492,400 | 1,860 |
| 2022-08-31 | 5,480 | 5,570 | 5,450 | 5,540 | 788,800 | 1,846.67 |
| 2022-08-30 | 5,460 | 5,560 | 5,430 | 5,560 | 679,600 | 1,853.33 |
| 2022-08-29 | 5,340 | 5,440 | 5,310 | 5,440 | 396,200 | 1,813.33 |
| 2022-08-26 | 5,560 | 5,560 | 5,430 | 5,460 | 402,300 | 1,820 |
| 2022-08-25 | 5,520 | 5,570 | 5,450 | 5,560 | 452,600 | 1,853.33 |
| 2022-08-24 | 5,490 | 5,590 | 5,450 | 5,520 | 570,600 | 1,840 |
| 2022-08-23 | 5,410 | 5,560 | 5,390 | 5,550 | 616,000 | 1,850 |
| 2022-08-22 | 5,360 | 5,430 | 5,340 | 5,430 | 264,400 | 1,810 |
| 2022-08-19 | 5,400 | 5,430 | 5,380 | 5,400 | 201,000 | 1,800 |
| 2022-08-18 | 5,430 | 5,430 | 5,330 | 5,350 | 224,200 | 1,783.33 |
| 2022-08-17 | 5,450 | 5,450 | 5,360 | 5,440 | 341,800 | 1,813.33 |
| 2022-08-16 | 5,400 | 5,480 | 5,380 | 5,380 | 507,700 | 1,793.33 |
| 2022-08-15 | 5,500 | 5,600 | 5,300 | 5,430 | 1,186,400 | 1,810 |
| 2022-08-12 | 5,150 | 5,180 | 5,110 | 5,140 | 511,500 | 1,713.33 |
| 2022-08-10 | 5,080 | 5,130 | 5,030 | 5,110 | 355,200 | 1,703.33 |
| 2022-08-09 | 5,040 | 5,080 | 5,030 | 5,050 | 377,400 | 1,683.33 |
| 2022-08-08 | 5,020 | 5,090 | 5,000 | 5,070 | 335,700 | 1,690 |
| 2022-08-05 | 4,950 | 5,040 | 4,950 | 5,000 | 344,800 | 1,666.67 |
| 2022-08-04 | 4,990 | 4,995 | 4,910 | 4,945 | 260,400 | 1,648.33 |
| 2022-08-03 | 4,990 | 4,990 | 4,940 | 4,965 | 251,400 | 1,655 |
| 2022-08-02 | 5,080 | 5,080 | 4,950 | 4,965 | 411,400 | 1,655 |
| 2022-08-01 | 5,020 | 5,100 | 5,010 | 5,100 | 333,100 | 1,700 |
| 2022-07-29 | 5,030 | 5,060 | 4,995 | 5,020 | 314,300 | 1,673.33 |
| 2022-07-28 | 5,000 | 5,030 | 4,935 | 5,010 | 439,900 | 1,670 |
| 2022-07-27 | 4,890 | 4,970 | 4,885 | 4,935 | 394,100 | 1,645 |
| 2022-07-26 | 4,925 | 4,965 | 4,890 | 4,915 | 512,500 | 1,638.33 |
| 2022-07-25 | 5,050 | 5,050 | 4,910 | 4,935 | 770,000 | 1,645 |
| 2022-07-22 | 5,030 | 5,070 | 5,010 | 5,040 | 396,500 | 1,680 |
| 2022-07-21 | 4,950 | 5,050 | 4,945 | 5,040 | 331,300 | 1,680 |
| 2022-07-20 | 4,975 | 5,050 | 4,950 | 5,030 | 415,800 | 1,676.67 |
| 2022-07-19 | 5,030 | 5,030 | 4,875 | 4,910 | 722,700 | 1,636.67 |
| 2022-07-15 | 5,110 | 5,110 | 4,975 | 5,010 | 488,300 | 1,670 |
| 2022-07-14 | 5,030 | 5,110 | 5,020 | 5,060 | 412,800 | 1,686.67 |
| 2022-07-13 | 5,100 | 5,120 | 5,020 | 5,060 | 439,400 | 1,686.67 |
| 2022-07-12 | 5,180 | 5,210 | 5,070 | 5,080 | 530,800 | 1,693.33 |
| 2022-07-11 | 5,230 | 5,260 | 5,160 | 5,220 | 470,100 | 1,740 |
| 2022-07-08 | 5,230 | 5,240 | 5,120 | 5,160 | 632,400 | 1,720 |
| 2022-07-07 | 5,220 | 5,240 | 5,140 | 5,210 | 530,800 | 1,736.67 |
| 2022-07-06 | 5,280 | 5,380 | 5,230 | 5,260 | 963,300 | 1,753.33 |
| 2022-07-05 | 5,450 | 5,450 | 5,200 | 5,250 | 985,100 | 1,750 |
| 2022-07-04 | 5,550 | 5,590 | 5,410 | 5,460 | 441,800 | 1,820 |
| 2022-07-01 | 5,560 | 5,650 | 5,430 | 5,460 | 704,500 | 1,820 |
| 2022-06-30 | 5,490 | 5,520 | 5,420 | 5,490 | 581,600 | 1,830 |
| 2022-06-29 | 5,430 | 5,530 | 5,400 | 5,510 | 569,900 | 1,836.67 |
| 2022-06-28 | 5,390 | 5,510 | 5,340 | 5,490 | 564,500 | 1,830 |
| 2022-06-27 | 5,420 | 5,440 | 5,300 | 5,370 | 417,600 | 1,790 |
| 2022-06-24 | 5,340 | 5,430 | 5,310 | 5,380 | 448,000 | 1,793.33 |
| 2022-06-23 | 5,180 | 5,280 | 5,180 | 5,240 | 487,500 | 1,746.67 |
| 2022-06-22 | 5,130 | 5,220 | 5,050 | 5,210 | 420,600 | 1,736.67 |
| 2022-06-21 | 5,090 | 5,180 | 5,080 | 5,110 | 641,400 | 1,703.33 |
| 2022-06-20 | 4,960 | 5,070 | 4,960 | 5,050 | 460,800 | 1,683.33 |
| 2022-06-17 | 4,815 | 4,970 | 4,755 | 4,960 | 938,600 | 1,653.33 |
| 2022-06-16 | 4,865 | 4,970 | 4,815 | 4,840 | 582,400 | 1,613.33 |
| 2022-06-15 | 4,990 | 4,995 | 4,805 | 4,815 | 612,300 | 1,605 |
| 2022-06-14 | 4,990 | 5,060 | 4,940 | 4,980 | 507,100 | 1,660 |
| 2022-06-13 | 5,040 | 5,090 | 5,010 | 5,070 | 325,200 | 1,690 |
| 2022-06-10 | 5,080 | 5,160 | 5,030 | 5,090 | 418,100 | 1,696.67 |
| 2022-06-09 | 5,200 | 5,200 | 5,080 | 5,100 | 433,300 | 1,700 |
| 2022-06-08 | 5,150 | 5,190 | 5,110 | 5,170 | 469,600 | 1,723.33 |
| 2022-06-07 | 5,050 | 5,150 | 5,020 | 5,120 | 498,600 | 1,706.67 |
| 2022-06-06 | 5,070 | 5,120 | 5,040 | 5,100 | 377,300 | 1,700 |
| 2022-06-03 | 5,130 | 5,130 | 5,030 | 5,090 | 408,900 | 1,696.67 |
| 2022-06-02 | 5,100 | 5,140 | 5,050 | 5,080 | 610,300 | 1,693.33 |
| 2022-06-01 | 4,990 | 5,130 | 4,970 | 5,110 | 597,200 | 1,703.33 |
| 2022-05-31 | 5,000 | 5,060 | 4,915 | 4,950 | 1,195,900 | 1,650 |
| 2022-05-30 | 4,920 | 5,070 | 4,915 | 5,030 | 799,900 | 1,676.67 |
| 2022-05-27 | 4,835 | 4,925 | 4,810 | 4,900 | 784,100 | 1,633.33 |
| 2022-05-26 | 4,740 | 4,850 | 4,705 | 4,800 | 632,500 | 1,600 |
| 2022-05-25 | 4,785 | 4,790 | 4,685 | 4,735 | 505,600 | 1,578.33 |
| 2022-05-24 | 4,740 | 4,800 | 4,685 | 4,775 | 424,900 | 1,591.67 |
| 2022-05-23 | 4,735 | 4,825 | 4,730 | 4,800 | 876,200 | 1,600 |
| 2022-05-20 | 4,760 | 4,800 | 4,620 | 4,665 | 948,200 | 1,555 |
| 2022-05-19 | 4,705 | 4,765 | 4,660 | 4,750 | 807,200 | 1,583.33 |
| 2022-05-18 | 4,740 | 4,930 | 4,725 | 4,815 | 769,900 | 1,605 |
| 2022-05-17 | 4,965 | 4,985 | 4,585 | 4,770 | 1,508,300 | 1,590 |
| 2022-05-16 | 4,750 | 4,960 | 4,725 | 4,960 | 1,835,700 | 1,653.33 |
| 2022-05-13 | 4,235 | 4,325 | 4,210 | 4,260 | 820,400 | 1,420 |
| 2022-05-12 | 4,210 | 4,285 | 4,210 | 4,280 | 627,200 | 1,426.67 |
| 2022-05-11 | 4,250 | 4,310 | 4,215 | 4,270 | 383,800 | 1,423.33 |
| 2022-05-10 | 4,245 | 4,270 | 4,155 | 4,260 | 451,100 | 1,420 |
| 2022-05-09 | 4,390 | 4,410 | 4,190 | 4,205 | 468,900 | 1,401.67 |
| 2022-05-06 | 4,215 | 4,460 | 4,200 | 4,455 | 906,600 | 1,485 |
| 2022-05-02 | 4,235 | 4,260 | 4,170 | 4,205 | 519,300 | 1,401.67 |
| 2022-04-28 | 4,260 | 4,335 | 4,235 | 4,305 | 631,900 | 1,435 |
| 2022-04-27 | 4,255 | 4,390 | 4,255 | 4,325 | 938,000 | 1,441.67 |
| 2022-04-26 | 4,300 | 4,360 | 4,205 | 4,245 | 578,000 | 1,415 |
| 2022-04-25 | 4,260 | 4,380 | 4,240 | 4,340 | 698,300 | 1,446.67 |
| 2022-04-22 | 4,260 | 4,425 | 4,225 | 4,315 | 890,100 | 1,438.33 |
| 2022-04-21 | 4,165 | 4,280 | 4,160 | 4,270 | 843,900 | 1,423.33 |
| 2022-04-20 | 4,075 | 4,225 | 4,040 | 4,095 | 958,100 | 1,365 |
| 2022-04-19 | 4,120 | 4,170 | 4,035 | 4,045 | 465,300 | 1,348.33 |
| 2022-04-18 | 4,205 | 4,235 | 4,100 | 4,115 | 286,000 | 1,371.67 |
| 2022-04-15 | 4,300 | 4,335 | 4,240 | 4,260 | 251,500 | 1,420 |
| 2022-04-14 | 4,320 | 4,385 | 4,315 | 4,340 | 226,600 | 1,446.67 |
| 2022-04-13 | 4,225 | 4,375 | 4,225 | 4,335 | 524,500 | 1,445 |
| 2022-04-12 | 4,375 | 4,405 | 4,190 | 4,200 | 685,600 | 1,400 |
| 2022-04-11 | 4,355 | 4,440 | 4,335 | 4,360 | 526,900 | 1,453.33 |
| 2022-04-08 | 4,315 | 4,390 | 4,295 | 4,350 | 486,300 | 1,450 |
| 2022-04-07 | 4,285 | 4,305 | 4,185 | 4,245 | 467,000 | 1,415 |
| 2022-04-06 | 4,390 | 4,420 | 4,330 | 4,330 | 302,900 | 1,443.33 |
| 2022-04-05 | 4,350 | 4,425 | 4,340 | 4,410 | 398,500 | 1,470 |
| 2022-04-04 | 4,300 | 4,370 | 4,295 | 4,350 | 310,000 | 1,450 |
| 2022-04-01 | 4,300 | 4,365 | 4,210 | 4,320 | 485,900 | 1,440 |
| 2022-03-31 | 4,435 | 4,455 | 4,330 | 4,335 | 794,300 | 1,445 |
| 2022-03-30 | 4,465 | 4,495 | 4,400 | 4,440 | 546,400 | 1,480 |
| 2022-03-29 | 4,440 | 4,520 | 4,380 | 4,480 | 690,000 | 1,493.33 |
| 2022-03-28 | 4,445 | 4,460 | 4,385 | 4,390 | 424,200 | 1,463.33 |
| 2022-03-25 | 4,345 | 4,455 | 4,345 | 4,450 | 545,700 | 1,483.33 |
| 2022-03-24 | 4,420 | 4,420 | 4,270 | 4,355 | 674,900 | 1,451.67 |
| 2022-03-23 | 4,375 | 4,540 | 4,360 | 4,470 | 919,900 | 1,490 |
| 2022-03-22 | 4,385 | 4,390 | 4,255 | 4,305 | 776,800 | 1,435 |
| 2022-03-18 | 4,370 | 4,390 | 4,325 | 4,385 | 497,500 | 1,461.67 |
| 2022-03-17 | 4,330 | 4,395 | 4,290 | 4,375 | 465,800 | 1,458.33 |
| 2022-03-16 | 4,285 | 4,380 | 4,285 | 4,300 | 487,300 | 1,433.33 |
| 2022-03-15 | 4,100 | 4,290 | 4,095 | 4,265 | 657,900 | 1,421.67 |
| 2022-03-14 | 4,170 | 4,175 | 3,930 | 4,075 | 745,600 | 1,358.33 |
| 2022-03-11 | 4,310 | 4,310 | 4,105 | 4,150 | 711,800 | 1,383.33 |
| 2022-03-10 | 4,270 | 4,425 | 4,265 | 4,335 | 676,800 | 1,445 |
| 2022-03-09 | 4,340 | 4,430 | 4,330 | 4,390 | 532,800 | 1,463.33 |
| 2022-03-08 | 4,360 | 4,390 | 4,315 | 4,340 | 647,600 | 1,446.67 |
| 2022-03-07 | 4,330 | 4,400 | 4,290 | 4,375 | 450,700 | 1,458.33 |
| 2022-03-04 | 4,380 | 4,390 | 4,310 | 4,345 | 396,700 | 1,448.33 |
| 2022-03-03 | 4,310 | 4,390 | 4,270 | 4,380 | 611,800 | 1,460 |
| 2022-03-02 | 4,300 | 4,380 | 4,245 | 4,315 | 600,300 | 1,438.33 |
| 2022-03-01 | 4,415 | 4,445 | 4,355 | 4,355 | 357,000 | 1,451.67 |
| 2022-02-28 | 4,345 | 4,440 | 4,325 | 4,410 | 581,800 | 1,470 |
| 2022-02-25 | 4,450 | 4,470 | 4,270 | 4,345 | 710,400 | 1,448.33 |
| 2022-02-24 | 4,475 | 4,540 | 4,425 | 4,440 | 748,900 | 1,480 |
| 2022-02-22 | 4,455 | 4,550 | 4,440 | 4,520 | 550,300 | 1,506.67 |
| 2022-02-21 | 4,400 | 4,540 | 4,390 | 4,525 | 719,400 | 1,508.33 |
| 2022-02-18 | 4,270 | 4,495 | 4,270 | 4,435 | 787,400 | 1,478.33 |
| 2022-02-17 | 4,255 | 4,310 | 4,220 | 4,270 | 721,700 | 1,423.33 |
| 2022-02-16 | 4,240 | 4,315 | 4,175 | 4,275 | 842,100 | 1,425 |
| 2022-02-15 | 4,200 | 4,350 | 4,145 | 4,235 | 1,288,200 | 1,411.67 |
| 2022-02-14 | 3,980 | 4,080 | 3,920 | 4,060 | 797,300 | 1,353.33 |
| 2022-02-10 | 4,075 | 4,090 | 4,015 | 4,035 | 635,400 | 1,345 |
| 2022-02-09 | 4,125 | 4,140 | 4,060 | 4,110 | 341,800 | 1,370 |
| 2022-02-08 | 4,100 | 4,135 | 4,070 | 4,125 | 376,100 | 1,375 |
| 2022-02-07 | 4,040 | 4,140 | 4,030 | 4,080 | 439,900 | 1,360 |
| 2022-02-04 | 4,015 | 4,130 | 3,995 | 4,110 | 495,500 | 1,370 |
| 2022-02-03 | 4,040 | 4,070 | 3,995 | 4,010 | 441,700 | 1,336.67 |
| 2022-02-02 | 3,955 | 4,045 | 3,950 | 4,040 | 489,500 | 1,346.67 |
| 2022-02-01 | 3,960 | 4,015 | 3,900 | 3,930 | 404,200 | 1,310 |
| 2022-01-31 | 3,920 | 3,975 | 3,900 | 3,915 | 370,900 | 1,305 |
| 2022-01-28 | 3,890 | 3,950 | 3,890 | 3,890 | 426,500 | 1,296.67 |
| 2022-01-27 | 3,880 | 3,910 | 3,785 | 3,845 | 667,700 | 1,281.67 |
| 2022-01-26 | 3,890 | 3,960 | 3,875 | 3,880 | 544,400 | 1,293.33 |
| 2022-01-25 | 3,855 | 3,925 | 3,840 | 3,890 | 459,600 | 1,296.67 |
| 2022-01-24 | 3,825 | 3,920 | 3,815 | 3,905 | 451,500 | 1,301.67 |
| 2022-01-21 | 3,750 | 3,870 | 3,745 | 3,850 | 775,600 | 1,283.33 |
| 2022-01-20 | 3,735 | 3,865 | 3,735 | 3,820 | 770,200 | 1,273.33 |
| 2022-01-19 | 3,840 | 3,870 | 3,740 | 3,785 | 894,800 | 1,261.67 |
| 2022-01-18 | 3,965 | 3,990 | 3,900 | 3,905 | 674,200 | 1,301.67 |
| 2022-01-17 | 3,900 | 4,025 | 3,880 | 4,015 | 562,600 | 1,338.33 |
| 2022-01-14 | 4,040 | 4,100 | 3,955 | 3,960 | 609,700 | 1,320 |
| 2022-01-13 | 4,115 | 4,135 | 4,055 | 4,090 | 308,100 | 1,363.33 |
| 2022-01-12 | 4,085 | 4,165 | 4,065 | 4,125 | 668,700 | 1,375 |
| 2022-01-11 | 4,080 | 4,115 | 4,030 | 4,085 | 584,600 | 1,361.67 |
| 2022-01-07 | 4,150 | 4,195 | 4,050 | 4,110 | 631,100 | 1,370 |
| 2022-01-06 | 4,170 | 4,255 | 4,160 | 4,220 | 1,234,800 | 1,406.67 |
| 2022-01-05 | 4,215 | 4,245 | 4,115 | 4,135 | 805,900 | 1,378.33 |
| 2022-01-04 | 4,230 | 4,295 | 4,210 | 4,250 | 368,200 | 1,416.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
