4307 (株)野村総合研究所 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 | 3,160 | 3,175 | 3,105 | 3,115 | 1,081,700 | 3,115 |
| 2022-12-29 | 3,130 | 3,140 | 3,110 | 3,140 | 1,031,800 | 3,140 |
| 2022-12-28 | 3,120 | 3,140 | 3,080 | 3,135 | 1,710,900 | 3,135 |
| 2022-12-27 | 3,160 | 3,170 | 3,130 | 3,140 | 909,100 | 3,140 |
| 2022-12-26 | 3,190 | 3,200 | 3,125 | 3,145 | 1,069,800 | 3,145 |
| 2022-12-23 | 3,185 | 3,215 | 3,175 | 3,200 | 1,822,200 | 3,200 |
| 2022-12-22 | 3,170 | 3,200 | 3,140 | 3,175 | 1,852,100 | 3,175 |
| 2022-12-21 | 3,150 | 3,190 | 3,100 | 3,170 | 2,951,000 | 3,170 |
| 2022-12-20 | 3,185 | 3,200 | 3,080 | 3,115 | 3,164,200 | 3,115 |
| 2022-12-19 | 3,185 | 3,240 | 3,180 | 3,215 | 2,091,500 | 3,215 |
| 2022-12-16 | 3,195 | 3,230 | 3,175 | 3,215 | 2,765,400 | 3,215 |
| 2022-12-15 | 3,230 | 3,240 | 3,200 | 3,240 | 1,853,300 | 3,240 |
| 2022-12-14 | 3,220 | 3,265 | 3,200 | 3,245 | 3,003,700 | 3,245 |
| 2022-12-13 | 3,300 | 3,300 | 3,180 | 3,185 | 3,625,800 | 3,185 |
| 2022-12-12 | 3,240 | 3,280 | 3,175 | 3,245 | 17,736,200 | 3,245 |
| 2022-12-09 | 3,290 | 3,300 | 3,225 | 3,250 | 3,358,700 | 3,250 |
| 2022-12-08 | 3,295 | 3,380 | 3,260 | 3,280 | 7,484,700 | 3,280 |
| 2022-12-07 | 3,235 | 3,290 | 3,205 | 3,265 | 6,782,600 | 3,265 |
| 2022-12-06 | 3,105 | 3,290 | 3,080 | 3,275 | 14,085,900 | 3,275 |
| 2022-12-05 | 3,035 | 3,115 | 3,020 | 3,105 | 8,346,000 | 3,105 |
| 2022-12-02 | 3,025 | 3,055 | 2,998 | 3,025 | 3,738,400 | 3,025 |
| 2022-12-01 | 3,065 | 3,075 | 3,005 | 3,015 | 3,999,000 | 3,015 |
| 2022-11-30 | 3,050 | 3,090 | 2,992 | 2,996 | 5,381,800 | 2,996 |
| 2022-11-29 | 3,125 | 3,130 | 3,085 | 3,085 | 2,741,000 | 3,085 |
| 2022-11-28 | 3,080 | 3,225 | 3,070 | 3,070 | 6,204,700 | 3,070 |
| 2022-11-25 | 3,385 | 3,385 | 3,295 | 3,320 | 1,163,600 | 3,320 |
| 2022-11-24 | 3,415 | 3,440 | 3,365 | 3,370 | 1,603,800 | 3,370 |
| 2022-11-22 | 3,345 | 3,365 | 3,320 | 3,345 | 1,036,500 | 3,345 |
| 2022-11-21 | 3,370 | 3,370 | 3,335 | 3,355 | 1,058,100 | 3,355 |
| 2022-11-18 | 3,425 | 3,425 | 3,345 | 3,360 | 1,423,400 | 3,360 |
| 2022-11-17 | 3,490 | 3,510 | 3,370 | 3,370 | 1,589,500 | 3,370 |
| 2022-11-16 | 3,490 | 3,515 | 3,470 | 3,475 | 2,185,300 | 3,475 |
| 2022-11-15 | 3,350 | 3,430 | 3,320 | 3,415 | 1,514,000 | 3,415 |
| 2022-11-14 | 3,355 | 3,385 | 3,325 | 3,345 | 1,672,900 | 3,345 |
| 2022-11-11 | 3,245 | 3,335 | 3,205 | 3,335 | 2,612,500 | 3,335 |
| 2022-11-10 | 3,120 | 3,145 | 3,070 | 3,105 | 2,250,000 | 3,105 |
| 2022-11-09 | 3,170 | 3,190 | 3,135 | 3,150 | 1,417,700 | 3,150 |
| 2022-11-08 | 3,150 | 3,195 | 3,145 | 3,165 | 2,342,700 | 3,165 |
| 2022-11-07 | 3,150 | 3,160 | 3,080 | 3,120 | 2,667,200 | 3,120 |
| 2022-11-04 | 3,180 | 3,210 | 3,130 | 3,165 | 1,907,300 | 3,165 |
| 2022-11-02 | 3,265 | 3,300 | 3,240 | 3,245 | 1,532,400 | 3,245 |
| 2022-11-01 | 3,330 | 3,330 | 3,275 | 3,300 | 1,291,900 | 3,300 |
| 2022-10-31 | 3,400 | 3,415 | 3,280 | 3,305 | 2,548,300 | 3,305 |
| 2022-10-28 | 3,510 | 3,515 | 3,365 | 3,370 | 5,711,100 | 3,370 |
| 2022-10-27 | 3,630 | 3,685 | 3,615 | 3,625 | 1,348,000 | 3,625 |
| 2022-10-26 | 3,645 | 3,700 | 3,625 | 3,660 | 1,084,800 | 3,660 |
| 2022-10-25 | 3,650 | 3,665 | 3,605 | 3,605 | 990,500 | 3,605 |
| 2022-10-24 | 3,590 | 3,630 | 3,540 | 3,625 | 979,900 | 3,625 |
| 2022-10-21 | 3,505 | 3,610 | 3,505 | 3,545 | 1,154,000 | 3,545 |
| 2022-10-20 | 3,505 | 3,565 | 3,500 | 3,530 | 1,056,400 | 3,530 |
| 2022-10-19 | 3,490 | 3,575 | 3,490 | 3,555 | 1,653,600 | 3,555 |
| 2022-10-18 | 3,420 | 3,505 | 3,390 | 3,500 | 1,939,700 | 3,500 |
| 2022-10-17 | 3,380 | 3,395 | 3,330 | 3,350 | 1,396,200 | 3,350 |
| 2022-10-14 | 3,435 | 3,480 | 3,395 | 3,450 | 1,489,000 | 3,450 |
| 2022-10-13 | 3,355 | 3,385 | 3,345 | 3,370 | 1,293,300 | 3,370 |
| 2022-10-12 | 3,335 | 3,375 | 3,325 | 3,350 | 1,247,500 | 3,350 |
| 2022-10-11 | 3,435 | 3,450 | 3,345 | 3,355 | 1,806,900 | 3,355 |
| 2022-10-07 | 3,535 | 3,545 | 3,505 | 3,540 | 1,224,600 | 3,540 |
| 2022-10-06 | 3,620 | 3,625 | 3,590 | 3,600 | 1,283,100 | 3,600 |
| 2022-10-05 | 3,610 | 3,640 | 3,595 | 3,615 | 1,743,100 | 3,615 |
| 2022-10-04 | 3,505 | 3,570 | 3,505 | 3,570 | 1,469,700 | 3,570 |
| 2022-10-03 | 3,490 | 3,495 | 3,415 | 3,435 | 1,682,400 | 3,435 |
| 2022-09-30 | 3,645 | 3,675 | 3,535 | 3,550 | 2,027,200 | 3,550 |
| 2022-09-29 | 3,575 | 3,690 | 3,485 | 3,680 | 2,604,100 | 3,680 |
| 2022-09-28 | 3,500 | 3,585 | 3,495 | 3,570 | 2,166,800 | 3,570 |
| 2022-09-27 | 3,525 | 3,540 | 3,470 | 3,515 | 1,614,800 | 3,515 |
| 2022-09-26 | 3,520 | 3,560 | 3,490 | 3,500 | 1,823,600 | 3,500 |
| 2022-09-22 | 3,500 | 3,560 | 3,475 | 3,535 | 1,270,100 | 3,535 |
| 2022-09-21 | 3,565 | 3,595 | 3,535 | 3,555 | 1,129,400 | 3,555 |
| 2022-09-20 | 3,625 | 3,660 | 3,560 | 3,580 | 956,000 | 3,580 |
| 2022-09-16 | 3,600 | 3,615 | 3,550 | 3,570 | 1,150,700 | 3,570 |
| 2022-09-15 | 3,605 | 3,610 | 3,550 | 3,600 | 1,071,900 | 3,600 |
| 2022-09-14 | 3,630 | 3,675 | 3,610 | 3,615 | 1,430,200 | 3,615 |
| 2022-09-13 | 3,710 | 3,720 | 3,685 | 3,695 | 999,400 | 3,695 |
| 2022-09-12 | 3,750 | 3,755 | 3,695 | 3,710 | 1,166,300 | 3,710 |
| 2022-09-09 | 3,630 | 3,780 | 3,625 | 3,695 | 1,974,900 | 3,695 |
| 2022-09-08 | 3,705 | 3,715 | 3,680 | 3,700 | 1,670,900 | 3,700 |
| 2022-09-07 | 3,720 | 3,740 | 3,675 | 3,700 | 1,343,600 | 3,700 |
| 2022-09-06 | 3,750 | 3,750 | 3,705 | 3,705 | 881,400 | 3,705 |
| 2022-09-05 | 3,705 | 3,755 | 3,685 | 3,740 | 1,192,600 | 3,740 |
| 2022-09-02 | 3,750 | 3,755 | 3,655 | 3,720 | 1,062,900 | 3,720 |
| 2022-09-01 | 3,755 | 3,780 | 3,715 | 3,740 | 1,079,800 | 3,740 |
| 2022-08-31 | 3,770 | 3,810 | 3,770 | 3,790 | 1,624,500 | 3,790 |
| 2022-08-30 | 3,780 | 3,815 | 3,745 | 3,800 | 1,048,300 | 3,800 |
| 2022-08-29 | 3,745 | 3,760 | 3,705 | 3,725 | 1,047,300 | 3,725 |
| 2022-08-26 | 3,820 | 3,875 | 3,795 | 3,850 | 1,600,600 | 3,850 |
| 2022-08-25 | 3,780 | 3,815 | 3,765 | 3,790 | 1,031,700 | 3,790 |
| 2022-08-24 | 3,800 | 3,845 | 3,770 | 3,790 | 1,116,500 | 3,790 |
| 2022-08-23 | 3,945 | 3,945 | 3,855 | 3,885 | 1,028,200 | 3,885 |
| 2022-08-22 | 3,920 | 3,970 | 3,855 | 3,955 | 2,004,400 | 3,955 |
| 2022-08-19 | 4,090 | 4,090 | 3,955 | 3,955 | 1,139,100 | 3,955 |
| 2022-08-18 | 4,120 | 4,135 | 4,070 | 4,085 | 630,000 | 4,085 |
| 2022-08-17 | 4,130 | 4,160 | 4,065 | 4,145 | 1,051,600 | 4,145 |
| 2022-08-16 | 4,100 | 4,145 | 4,045 | 4,120 | 1,236,800 | 4,120 |
| 2022-08-15 | 4,175 | 4,195 | 4,110 | 4,115 | 981,500 | 4,115 |
| 2022-08-12 | 4,145 | 4,215 | 4,100 | 4,170 | 1,615,700 | 4,170 |
| 2022-08-10 | 4,110 | 4,115 | 4,015 | 4,025 | 904,800 | 4,025 |
| 2022-08-09 | 4,150 | 4,175 | 4,110 | 4,140 | 551,400 | 4,140 |
| 2022-08-08 | 4,155 | 4,165 | 4,065 | 4,105 | 865,600 | 4,105 |
| 2022-08-05 | 4,170 | 4,230 | 4,165 | 4,205 | 799,000 | 4,205 |
| 2022-08-04 | 4,190 | 4,190 | 4,120 | 4,160 | 1,054,700 | 4,160 |
| 2022-08-03 | 4,140 | 4,220 | 4,120 | 4,160 | 1,363,400 | 4,160 |
| 2022-08-02 | 4,180 | 4,210 | 4,105 | 4,140 | 1,927,300 | 4,140 |
| 2022-08-01 | 4,045 | 4,185 | 4,030 | 4,160 | 2,012,600 | 4,160 |
| 2022-07-29 | 3,895 | 3,995 | 3,840 | 3,985 | 2,503,700 | 3,985 |
| 2022-07-28 | 3,935 | 3,985 | 3,910 | 3,965 | 1,466,400 | 3,965 |
| 2022-07-27 | 3,935 | 4,010 | 3,930 | 3,930 | 932,500 | 3,930 |
| 2022-07-26 | 3,935 | 3,990 | 3,900 | 3,975 | 595,700 | 3,975 |
| 2022-07-25 | 4,020 | 4,035 | 3,960 | 3,985 | 902,100 | 3,985 |
| 2022-07-22 | 4,000 | 4,040 | 3,985 | 4,030 | 912,800 | 4,030 |
| 2022-07-21 | 3,950 | 3,985 | 3,910 | 3,985 | 867,200 | 3,985 |
| 2022-07-20 | 3,955 | 3,980 | 3,925 | 3,960 | 1,101,100 | 3,960 |
| 2022-07-19 | 3,910 | 3,935 | 3,850 | 3,895 | 895,100 | 3,895 |
| 2022-07-15 | 3,855 | 3,915 | 3,845 | 3,890 | 1,155,700 | 3,890 |
| 2022-07-14 | 3,805 | 3,840 | 3,770 | 3,800 | 950,200 | 3,800 |
| 2022-07-13 | 3,840 | 3,880 | 3,800 | 3,845 | 1,072,300 | 3,845 |
| 2022-07-12 | 3,820 | 3,875 | 3,805 | 3,870 | 1,227,900 | 3,870 |
| 2022-07-11 | 3,880 | 3,895 | 3,800 | 3,825 | 1,197,400 | 3,825 |
| 2022-07-08 | 3,895 | 3,910 | 3,810 | 3,810 | 1,825,300 | 3,810 |
| 2022-07-07 | 3,880 | 3,960 | 3,840 | 3,925 | 1,763,400 | 3,925 |
| 2022-07-06 | 3,830 | 3,890 | 3,800 | 3,880 | 1,582,700 | 3,880 |
| 2022-07-05 | 3,750 | 3,800 | 3,730 | 3,775 | 1,266,800 | 3,775 |
| 2022-07-04 | 3,625 | 3,740 | 3,625 | 3,715 | 1,573,600 | 3,715 |
| 2022-07-01 | 3,635 | 3,745 | 3,620 | 3,670 | 2,006,200 | 3,670 |
| 2022-06-30 | 3,515 | 3,710 | 3,510 | 3,610 | 2,425,600 | 3,610 |
| 2022-06-29 | 3,615 | 3,680 | 3,575 | 3,655 | 2,340,900 | 3,655 |
| 2022-06-28 | 3,600 | 3,665 | 3,595 | 3,655 | 1,440,000 | 3,655 |
| 2022-06-27 | 3,560 | 3,620 | 3,520 | 3,615 | 1,494,800 | 3,615 |
| 2022-06-24 | 3,475 | 3,555 | 3,425 | 3,535 | 2,851,300 | 3,535 |
| 2022-06-23 | 3,475 | 3,515 | 3,425 | 3,430 | 2,762,800 | 3,430 |
| 2022-06-22 | 3,650 | 3,660 | 3,475 | 3,475 | 3,949,300 | 3,475 |
| 2022-06-21 | 3,635 | 3,680 | 3,605 | 3,665 | 1,426,400 | 3,665 |
| 2022-06-20 | 3,775 | 3,775 | 3,530 | 3,570 | 2,163,100 | 3,570 |
| 2022-06-17 | 3,675 | 3,785 | 3,665 | 3,765 | 9,476,300 | 3,765 |
| 2022-06-16 | 3,785 | 3,800 | 3,700 | 3,745 | 2,576,700 | 3,745 |
| 2022-06-15 | 3,640 | 3,690 | 3,620 | 3,645 | 2,368,800 | 3,645 |
| 2022-06-14 | 3,580 | 3,650 | 3,560 | 3,615 | 1,755,000 | 3,615 |
| 2022-06-13 | 3,630 | 3,665 | 3,565 | 3,645 | 1,568,700 | 3,645 |
| 2022-06-10 | 3,655 | 3,715 | 3,635 | 3,680 | 1,638,900 | 3,680 |
| 2022-06-09 | 3,635 | 3,745 | 3,625 | 3,700 | 1,728,100 | 3,700 |
| 2022-06-08 | 3,650 | 3,670 | 3,605 | 3,615 | 1,230,600 | 3,615 |
| 2022-06-07 | 3,600 | 3,620 | 3,535 | 3,550 | 1,093,700 | 3,550 |
| 2022-06-06 | 3,535 | 3,615 | 3,520 | 3,590 | 912,300 | 3,590 |
| 2022-06-03 | 3,625 | 3,640 | 3,575 | 3,605 | 833,500 | 3,605 |
| 2022-06-02 | 3,605 | 3,620 | 3,510 | 3,570 | 1,151,400 | 3,570 |
| 2022-06-01 | 3,550 | 3,645 | 3,545 | 3,610 | 1,457,300 | 3,610 |
| 2022-05-31 | 3,590 | 3,610 | 3,520 | 3,550 | 2,120,600 | 3,550 |
| 2022-05-30 | 3,535 | 3,620 | 3,500 | 3,600 | 2,260,600 | 3,600 |
| 2022-05-27 | 3,515 | 3,515 | 3,470 | 3,495 | 1,757,100 | 3,495 |
| 2022-05-26 | 3,440 | 3,495 | 3,410 | 3,415 | 1,381,000 | 3,415 |
| 2022-05-25 | 3,460 | 3,525 | 3,425 | 3,485 | 1,108,600 | 3,485 |
| 2022-05-24 | 3,480 | 3,520 | 3,445 | 3,450 | 1,474,000 | 3,450 |
| 2022-05-23 | 3,435 | 3,545 | 3,425 | 3,535 | 1,876,900 | 3,535 |
| 2022-05-20 | 3,320 | 3,380 | 3,285 | 3,365 | 1,483,800 | 3,365 |
| 2022-05-19 | 3,305 | 3,325 | 3,235 | 3,270 | 1,820,100 | 3,270 |
| 2022-05-18 | 3,325 | 3,390 | 3,325 | 3,370 | 1,702,500 | 3,370 |
| 2022-05-17 | 3,305 | 3,325 | 3,265 | 3,265 | 1,420,100 | 3,265 |
| 2022-05-16 | 3,320 | 3,400 | 3,255 | 3,310 | 1,674,600 | 3,310 |
| 2022-05-13 | 3,295 | 3,335 | 3,250 | 3,260 | 1,902,200 | 3,260 |
| 2022-05-12 | 3,300 | 3,355 | 3,200 | 3,200 | 2,590,500 | 3,200 |
| 2022-05-11 | 3,340 | 3,430 | 3,280 | 3,395 | 2,149,600 | 3,395 |
| 2022-05-10 | 3,280 | 3,375 | 3,235 | 3,330 | 2,357,800 | 3,330 |
| 2022-05-09 | 3,355 | 3,410 | 3,255 | 3,285 | 3,706,000 | 3,285 |
| 2022-05-06 | 3,600 | 3,610 | 3,445 | 3,455 | 2,930,500 | 3,455 |
| 2022-05-02 | 3,665 | 3,750 | 3,630 | 3,695 | 2,170,300 | 3,695 |
| 2022-04-28 | 3,840 | 3,910 | 3,680 | 3,710 | 2,817,700 | 3,710 |
| 2022-04-27 | 3,955 | 4,020 | 3,910 | 4,020 | 1,955,500 | 4,020 |
| 2022-04-26 | 4,030 | 4,075 | 3,995 | 4,045 | 1,209,700 | 4,045 |
| 2022-04-25 | 3,925 | 4,005 | 3,915 | 3,970 | 877,000 | 3,970 |
| 2022-04-22 | 4,060 | 4,075 | 3,955 | 3,995 | 1,450,400 | 3,995 |
| 2022-04-21 | 4,055 | 4,110 | 4,035 | 4,090 | 821,200 | 4,090 |
| 2022-04-20 | 4,150 | 4,170 | 4,015 | 4,060 | 1,547,400 | 4,060 |
| 2022-04-19 | 4,110 | 4,135 | 4,080 | 4,120 | 1,003,200 | 4,120 |
| 2022-04-18 | 4,070 | 4,070 | 3,990 | 4,050 | 640,000 | 4,050 |
| 2022-04-15 | 4,095 | 4,170 | 4,095 | 4,125 | 954,600 | 4,125 |
| 2022-04-14 | 4,135 | 4,205 | 4,115 | 4,170 | 1,373,300 | 4,170 |
| 2022-04-13 | 4,095 | 4,240 | 4,090 | 4,130 | 1,958,000 | 4,130 |
| 2022-04-12 | 4,055 | 4,110 | 4,025 | 4,075 | 1,538,700 | 4,075 |
| 2022-04-11 | 4,095 | 4,100 | 3,985 | 4,045 | 1,265,200 | 4,045 |
| 2022-04-08 | 4,040 | 4,090 | 4,010 | 4,070 | 1,611,600 | 4,070 |
| 2022-04-07 | 4,055 | 4,075 | 3,975 | 4,020 | 1,154,500 | 4,020 |
| 2022-04-06 | 4,175 | 4,185 | 4,065 | 4,125 | 1,464,100 | 4,125 |
| 2022-04-05 | 4,265 | 4,270 | 4,170 | 4,220 | 1,670,800 | 4,220 |
| 2022-04-04 | 4,160 | 4,220 | 4,150 | 4,195 | 1,150,900 | 4,195 |
| 2022-04-01 | 4,020 | 4,155 | 4,010 | 4,140 | 1,599,000 | 4,140 |
| 2022-03-31 | 4,040 | 4,095 | 3,980 | 4,020 | 1,486,600 | 4,020 |
| 2022-03-30 | 4,175 | 4,190 | 3,980 | 4,010 | 2,572,200 | 4,010 |
| 2022-03-29 | 4,050 | 4,125 | 3,990 | 4,085 | 2,398,600 | 4,085 |
| 2022-03-28 | 4,045 | 4,070 | 3,935 | 4,000 | 1,448,800 | 4,000 |
| 2022-03-25 | 4,050 | 4,120 | 4,025 | 4,095 | 2,110,500 | 4,095 |
| 2022-03-24 | 3,995 | 4,035 | 3,890 | 3,985 | 2,642,900 | 3,985 |
| 2022-03-23 | 3,930 | 4,080 | 3,905 | 4,030 | 5,025,000 | 4,030 |
| 2022-03-22 | 4,370 | 4,370 | 4,215 | 4,240 | 1,262,600 | 4,240 |
| 2022-03-18 | 4,250 | 4,360 | 4,215 | 4,340 | 1,473,400 | 4,340 |
| 2022-03-17 | 4,355 | 4,355 | 4,245 | 4,285 | 1,044,500 | 4,285 |
| 2022-03-16 | 4,285 | 4,300 | 4,215 | 4,255 | 1,034,200 | 4,255 |
| 2022-03-15 | 4,100 | 4,265 | 4,090 | 4,215 | 976,000 | 4,215 |
| 2022-03-14 | 4,180 | 4,210 | 4,125 | 4,155 | 1,455,000 | 4,155 |
| 2022-03-11 | 4,175 | 4,205 | 4,085 | 4,160 | 2,738,800 | 4,160 |
| 2022-03-10 | 4,100 | 4,185 | 4,070 | 4,180 | 1,950,900 | 4,180 |
| 2022-03-09 | 3,985 | 4,050 | 3,910 | 3,920 | 2,262,200 | 3,920 |
| 2022-03-08 | 3,850 | 4,045 | 3,830 | 3,940 | 2,470,600 | 3,940 |
| 2022-03-07 | 3,745 | 3,850 | 3,715 | 3,815 | 1,224,900 | 3,815 |
| 2022-03-04 | 3,900 | 3,910 | 3,805 | 3,845 | 1,235,600 | 3,845 |
| 2022-03-03 | 3,950 | 3,970 | 3,915 | 3,950 | 1,092,700 | 3,950 |
| 2022-03-02 | 3,960 | 3,990 | 3,925 | 3,945 | 1,038,400 | 3,945 |
| 2022-03-01 | 4,045 | 4,105 | 4,020 | 4,060 | 1,182,300 | 4,060 |
| 2022-02-28 | 3,950 | 3,975 | 3,825 | 3,975 | 1,489,500 | 3,975 |
| 2022-02-25 | 3,880 | 3,920 | 3,820 | 3,915 | 1,235,200 | 3,915 |
| 2022-02-24 | 3,685 | 3,820 | 3,685 | 3,790 | 1,187,900 | 3,790 |
| 2022-02-22 | 3,715 | 3,785 | 3,705 | 3,755 | 642,200 | 3,755 |
| 2022-02-21 | 3,745 | 3,840 | 3,720 | 3,785 | 816,300 | 3,785 |
| 2022-02-18 | 3,725 | 3,850 | 3,720 | 3,840 | 863,600 | 3,840 |
| 2022-02-17 | 3,855 | 3,885 | 3,770 | 3,790 | 1,161,100 | 3,790 |
| 2022-02-16 | 4,000 | 4,015 | 3,880 | 3,895 | 1,086,100 | 3,895 |
| 2022-02-15 | 3,900 | 3,950 | 3,830 | 3,935 | 1,382,300 | 3,935 |
| 2022-02-14 | 4,035 | 4,075 | 3,915 | 3,935 | 1,221,700 | 3,935 |
| 2022-02-10 | 4,080 | 4,195 | 4,080 | 4,170 | 911,900 | 4,170 |
| 2022-02-09 | 4,005 | 4,085 | 3,965 | 4,055 | 971,800 | 4,055 |
| 2022-02-08 | 4,070 | 4,105 | 4,015 | 4,020 | 754,000 | 4,020 |
| 2022-02-07 | 4,115 | 4,115 | 4,035 | 4,040 | 767,600 | 4,040 |
| 2022-02-04 | 4,120 | 4,190 | 4,055 | 4,130 | 906,600 | 4,130 |
| 2022-02-03 | 4,060 | 4,170 | 4,055 | 4,105 | 1,229,400 | 4,105 |
| 2022-02-02 | 4,030 | 4,135 | 4,020 | 4,130 | 1,270,900 | 4,130 |
| 2022-02-01 | 4,080 | 4,090 | 3,910 | 3,925 | 1,437,300 | 3,925 |
| 2022-01-31 | 3,930 | 4,020 | 3,830 | 3,960 | 1,498,200 | 3,960 |
| 2022-01-28 | 3,915 | 4,030 | 3,760 | 3,890 | 3,429,000 | 3,890 |
| 2022-01-27 | 4,195 | 4,220 | 3,965 | 3,985 | 2,046,600 | 3,985 |
| 2022-01-26 | 4,145 | 4,245 | 4,125 | 4,220 | 1,203,600 | 4,220 |
| 2022-01-25 | 4,365 | 4,375 | 4,115 | 4,145 | 1,315,000 | 4,145 |
| 2022-01-24 | 4,305 | 4,375 | 4,295 | 4,365 | 847,300 | 4,365 |
| 2022-01-21 | 4,325 | 4,395 | 4,300 | 4,375 | 1,069,300 | 4,375 |
| 2022-01-20 | 4,295 | 4,410 | 4,295 | 4,375 | 1,144,300 | 4,375 |
| 2022-01-19 | 4,420 | 4,435 | 4,330 | 4,335 | 1,653,300 | 4,335 |
| 2022-01-18 | 4,535 | 4,595 | 4,455 | 4,530 | 1,010,800 | 4,530 |
| 2022-01-17 | 4,400 | 4,525 | 4,390 | 4,505 | 1,196,900 | 4,505 |
| 2022-01-14 | 4,310 | 4,405 | 4,310 | 4,360 | 2,115,500 | 4,360 |
| 2022-01-13 | 4,380 | 4,415 | 4,335 | 4,380 | 993,600 | 4,380 |
| 2022-01-12 | 4,390 | 4,445 | 4,365 | 4,420 | 1,233,700 | 4,420 |
| 2022-01-11 | 4,430 | 4,440 | 4,270 | 4,290 | 1,332,200 | 4,290 |
| 2022-01-07 | 4,410 | 4,500 | 4,320 | 4,345 | 1,586,700 | 4,345 |
| 2022-01-06 | 4,475 | 4,630 | 4,460 | 4,525 | 1,600,900 | 4,525 |
| 2022-01-05 | 4,940 | 4,955 | 4,740 | 4,755 | 1,112,600 | 4,755 |
| 2022-01-04 | 5,030 | 5,030 | 4,935 | 4,970 | 730,700 | 4,970 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
