4324 (株)電通グループ 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 | 4,160 | 4,195 | 4,145 | 4,145 | 740,600 | 4,145 |
| 2022-12-29 | 4,065 | 4,110 | 4,060 | 4,100 | 1,865,800 | 4,100 |
| 2022-12-28 | 4,170 | 4,180 | 4,125 | 4,170 | 577,900 | 4,170 |
| 2022-12-27 | 4,200 | 4,215 | 4,160 | 4,170 | 391,700 | 4,170 |
| 2022-12-26 | 4,185 | 4,195 | 4,155 | 4,170 | 327,700 | 4,170 |
| 2022-12-23 | 4,140 | 4,180 | 4,125 | 4,160 | 450,200 | 4,160 |
| 2022-12-22 | 4,145 | 4,185 | 4,110 | 4,180 | 654,100 | 4,180 |
| 2022-12-21 | 4,100 | 4,125 | 4,060 | 4,105 | 682,800 | 4,105 |
| 2022-12-20 | 4,160 | 4,175 | 4,060 | 4,105 | 840,900 | 4,105 |
| 2022-12-19 | 4,170 | 4,205 | 4,160 | 4,170 | 625,200 | 4,170 |
| 2022-12-16 | 4,220 | 4,260 | 4,205 | 4,205 | 860,400 | 4,205 |
| 2022-12-15 | 4,250 | 4,305 | 4,245 | 4,300 | 456,100 | 4,300 |
| 2022-12-14 | 4,270 | 4,345 | 4,255 | 4,335 | 687,500 | 4,335 |
| 2022-12-13 | 4,280 | 4,290 | 4,210 | 4,230 | 527,500 | 4,230 |
| 2022-12-12 | 4,240 | 4,260 | 4,215 | 4,225 | 483,700 | 4,225 |
| 2022-12-09 | 4,170 | 4,275 | 4,170 | 4,255 | 981,400 | 4,255 |
| 2022-12-08 | 4,235 | 4,240 | 4,185 | 4,215 | 557,800 | 4,215 |
| 2022-12-07 | 4,190 | 4,265 | 4,170 | 4,240 | 1,118,200 | 4,240 |
| 2022-12-06 | 4,170 | 4,265 | 4,165 | 4,240 | 625,300 | 4,240 |
| 2022-12-05 | 4,225 | 4,240 | 4,165 | 4,200 | 1,038,800 | 4,200 |
| 2022-12-02 | 4,300 | 4,305 | 4,225 | 4,240 | 1,204,100 | 4,240 |
| 2022-12-01 | 4,415 | 4,440 | 4,310 | 4,315 | 894,200 | 4,315 |
| 2022-11-30 | 4,425 | 4,425 | 4,350 | 4,400 | 1,118,200 | 4,400 |
| 2022-11-29 | 4,390 | 4,455 | 4,365 | 4,450 | 758,000 | 4,450 |
| 2022-11-28 | 4,430 | 4,455 | 4,385 | 4,410 | 1,052,800 | 4,410 |
| 2022-11-25 | 4,600 | 4,635 | 4,340 | 4,430 | 2,628,500 | 4,430 |
| 2022-11-24 | 4,460 | 4,575 | 4,460 | 4,555 | 775,500 | 4,555 |
| 2022-11-22 | 4,510 | 4,520 | 4,440 | 4,450 | 858,700 | 4,450 |
| 2022-11-21 | 4,460 | 4,480 | 4,415 | 4,435 | 821,200 | 4,435 |
| 2022-11-18 | 4,560 | 4,595 | 4,495 | 4,520 | 808,700 | 4,520 |
| 2022-11-17 | 4,495 | 4,575 | 4,495 | 4,515 | 640,100 | 4,515 |
| 2022-11-16 | 4,415 | 4,490 | 4,395 | 4,490 | 1,187,600 | 4,490 |
| 2022-11-15 | 4,405 | 4,435 | 4,270 | 4,415 | 1,909,300 | 4,415 |
| 2022-11-14 | 4,610 | 4,715 | 4,545 | 4,695 | 1,372,100 | 4,695 |
| 2022-11-11 | 4,570 | 4,620 | 4,500 | 4,610 | 1,297,300 | 4,610 |
| 2022-11-10 | 4,500 | 4,510 | 4,430 | 4,460 | 738,200 | 4,460 |
| 2022-11-09 | 4,565 | 4,585 | 4,540 | 4,570 | 654,500 | 4,570 |
| 2022-11-08 | 4,500 | 4,555 | 4,470 | 4,535 | 519,500 | 4,535 |
| 2022-11-07 | 4,470 | 4,520 | 4,450 | 4,490 | 537,800 | 4,490 |
| 2022-11-04 | 4,460 | 4,535 | 4,420 | 4,430 | 1,075,700 | 4,430 |
| 2022-11-02 | 4,585 | 4,605 | 4,550 | 4,590 | 703,900 | 4,590 |
| 2022-11-01 | 4,650 | 4,670 | 4,620 | 4,655 | 401,200 | 4,655 |
| 2022-10-31 | 4,660 | 4,675 | 4,585 | 4,635 | 589,800 | 4,635 |
| 2022-10-28 | 4,680 | 4,680 | 4,600 | 4,600 | 1,907,900 | 4,600 |
| 2022-10-27 | 4,750 | 4,760 | 4,665 | 4,675 | 959,500 | 4,675 |
| 2022-10-26 | 4,765 | 4,815 | 4,760 | 4,810 | 651,900 | 4,810 |
| 2022-10-25 | 4,630 | 4,735 | 4,620 | 4,725 | 632,500 | 4,725 |
| 2022-10-24 | 4,685 | 4,715 | 4,640 | 4,660 | 1,009,200 | 4,660 |
| 2022-10-21 | 4,565 | 4,620 | 4,495 | 4,615 | 914,200 | 4,615 |
| 2022-10-20 | 4,500 | 4,570 | 4,490 | 4,550 | 747,400 | 4,550 |
| 2022-10-19 | 4,545 | 4,570 | 4,490 | 4,550 | 739,200 | 4,550 |
| 2022-10-18 | 4,500 | 4,570 | 4,460 | 4,530 | 1,196,800 | 4,530 |
| 2022-10-17 | 4,405 | 4,470 | 4,405 | 4,440 | 583,100 | 4,440 |
| 2022-10-14 | 4,420 | 4,510 | 4,410 | 4,470 | 1,345,500 | 4,470 |
| 2022-10-13 | 4,265 | 4,325 | 4,245 | 4,300 | 735,300 | 4,300 |
| 2022-10-12 | 4,270 | 4,315 | 4,255 | 4,290 | 629,200 | 4,290 |
| 2022-10-11 | 4,280 | 4,325 | 4,230 | 4,245 | 790,600 | 4,245 |
| 2022-10-07 | 4,280 | 4,340 | 4,245 | 4,330 | 858,300 | 4,330 |
| 2022-10-06 | 4,255 | 4,365 | 4,245 | 4,350 | 977,900 | 4,350 |
| 2022-10-05 | 4,265 | 4,305 | 4,240 | 4,255 | 906,200 | 4,255 |
| 2022-10-04 | 4,230 | 4,310 | 4,220 | 4,285 | 1,089,300 | 4,285 |
| 2022-10-03 | 4,045 | 4,140 | 4,020 | 4,140 | 734,500 | 4,140 |
| 2022-09-30 | 4,095 | 4,125 | 4,075 | 4,110 | 1,477,600 | 4,110 |
| 2022-09-29 | 4,130 | 4,145 | 4,085 | 4,120 | 967,700 | 4,120 |
| 2022-09-28 | 4,065 | 4,080 | 4,000 | 4,060 | 1,116,500 | 4,060 |
| 2022-09-27 | 4,100 | 4,120 | 4,070 | 4,100 | 761,900 | 4,100 |
| 2022-09-26 | 4,160 | 4,160 | 4,055 | 4,060 | 1,046,700 | 4,060 |
| 2022-09-22 | 4,200 | 4,210 | 4,145 | 4,180 | 654,500 | 4,180 |
| 2022-09-21 | 4,235 | 4,285 | 4,215 | 4,245 | 921,300 | 4,245 |
| 2022-09-20 | 4,290 | 4,310 | 4,225 | 4,260 | 778,300 | 4,260 |
| 2022-09-16 | 4,205 | 4,290 | 4,205 | 4,255 | 1,145,200 | 4,255 |
| 2022-09-15 | 4,300 | 4,325 | 4,220 | 4,235 | 837,900 | 4,235 |
| 2022-09-14 | 4,285 | 4,350 | 4,270 | 4,335 | 1,048,700 | 4,335 |
| 2022-09-13 | 4,380 | 4,400 | 4,350 | 4,390 | 699,200 | 4,390 |
| 2022-09-12 | 4,365 | 4,375 | 4,320 | 4,355 | 663,100 | 4,355 |
| 2022-09-09 | 4,300 | 4,320 | 4,280 | 4,315 | 1,119,700 | 4,315 |
| 2022-09-08 | 4,310 | 4,315 | 4,245 | 4,265 | 1,031,400 | 4,265 |
| 2022-09-07 | 4,280 | 4,295 | 4,190 | 4,235 | 1,172,200 | 4,235 |
| 2022-09-06 | 4,400 | 4,470 | 4,345 | 4,345 | 614,800 | 4,345 |
| 2022-09-05 | 4,380 | 4,425 | 4,355 | 4,380 | 480,800 | 4,380 |
| 2022-09-02 | 4,430 | 4,440 | 4,380 | 4,390 | 914,300 | 4,390 |
| 2022-09-01 | 4,480 | 4,505 | 4,455 | 4,465 | 819,400 | 4,465 |
| 2022-08-31 | 4,545 | 4,595 | 4,505 | 4,515 | 938,800 | 4,515 |
| 2022-08-30 | 4,515 | 4,600 | 4,500 | 4,560 | 693,100 | 4,560 |
| 2022-08-29 | 4,565 | 4,600 | 4,465 | 4,465 | 1,494,900 | 4,465 |
| 2022-08-26 | 4,725 | 4,735 | 4,690 | 4,705 | 442,900 | 4,705 |
| 2022-08-25 | 4,695 | 4,735 | 4,665 | 4,720 | 398,300 | 4,720 |
| 2022-08-24 | 4,650 | 4,675 | 4,620 | 4,660 | 490,600 | 4,660 |
| 2022-08-23 | 4,635 | 4,655 | 4,610 | 4,640 | 559,400 | 4,640 |
| 2022-08-22 | 4,710 | 4,715 | 4,665 | 4,680 | 626,400 | 4,680 |
| 2022-08-19 | 4,795 | 4,800 | 4,740 | 4,740 | 666,700 | 4,740 |
| 2022-08-18 | 4,745 | 4,810 | 4,725 | 4,790 | 797,700 | 4,790 |
| 2022-08-17 | 4,800 | 4,840 | 4,775 | 4,840 | 882,100 | 4,840 |
| 2022-08-16 | 4,805 | 4,805 | 4,720 | 4,765 | 858,600 | 4,765 |
| 2022-08-15 | 4,810 | 4,875 | 4,770 | 4,790 | 997,800 | 4,790 |
| 2022-08-12 | 4,910 | 4,915 | 4,810 | 4,845 | 1,798,100 | 4,845 |
| 2022-08-10 | 4,720 | 4,725 | 4,640 | 4,700 | 789,300 | 4,700 |
| 2022-08-09 | 4,685 | 4,710 | 4,650 | 4,690 | 716,900 | 4,690 |
| 2022-08-08 | 4,700 | 4,710 | 4,640 | 4,660 | 907,000 | 4,660 |
| 2022-08-05 | 4,665 | 4,775 | 4,660 | 4,745 | 962,900 | 4,745 |
| 2022-08-04 | 4,695 | 4,695 | 4,625 | 4,670 | 792,400 | 4,670 |
| 2022-08-03 | 4,630 | 4,635 | 4,570 | 4,630 | 933,700 | 4,630 |
| 2022-08-02 | 4,680 | 4,695 | 4,600 | 4,615 | 900,000 | 4,615 |
| 2022-08-01 | 4,655 | 4,695 | 4,600 | 4,695 | 578,500 | 4,695 |
| 2022-07-29 | 4,615 | 4,685 | 4,600 | 4,630 | 978,000 | 4,630 |
| 2022-07-28 | 4,540 | 4,610 | 4,535 | 4,595 | 809,700 | 4,595 |
| 2022-07-27 | 4,525 | 4,555 | 4,470 | 4,485 | 1,026,200 | 4,485 |
| 2022-07-26 | 4,615 | 4,615 | 4,540 | 4,560 | 530,700 | 4,560 |
| 2022-07-25 | 4,490 | 4,555 | 4,475 | 4,555 | 585,400 | 4,555 |
| 2022-07-22 | 4,505 | 4,570 | 4,435 | 4,545 | 1,167,700 | 4,545 |
| 2022-07-21 | 4,490 | 4,545 | 4,490 | 4,525 | 821,500 | 4,525 |
| 2022-07-20 | 4,340 | 4,500 | 4,305 | 4,490 | 1,360,600 | 4,490 |
| 2022-07-19 | 4,180 | 4,250 | 4,180 | 4,230 | 759,800 | 4,230 |
| 2022-07-15 | 4,170 | 4,200 | 4,115 | 4,175 | 788,800 | 4,175 |
| 2022-07-14 | 4,240 | 4,255 | 4,220 | 4,225 | 559,900 | 4,225 |
| 2022-07-13 | 4,250 | 4,270 | 4,205 | 4,250 | 527,000 | 4,250 |
| 2022-07-12 | 4,175 | 4,205 | 4,165 | 4,190 | 787,900 | 4,190 |
| 2022-07-11 | 4,215 | 4,255 | 4,180 | 4,215 | 810,600 | 4,215 |
| 2022-07-08 | 4,160 | 4,235 | 4,160 | 4,160 | 1,072,600 | 4,160 |
| 2022-07-07 | 4,090 | 4,190 | 4,070 | 4,165 | 890,400 | 4,165 |
| 2022-07-06 | 4,115 | 4,145 | 4,050 | 4,055 | 1,218,600 | 4,055 |
| 2022-07-05 | 4,225 | 4,285 | 4,195 | 4,205 | 604,500 | 4,205 |
| 2022-07-04 | 4,115 | 4,170 | 4,105 | 4,160 | 555,300 | 4,160 |
| 2022-07-01 | 4,145 | 4,190 | 4,095 | 4,100 | 978,600 | 4,100 |
| 2022-06-30 | 4,115 | 4,150 | 4,075 | 4,075 | 1,196,800 | 4,075 |
| 2022-06-29 | 4,215 | 4,215 | 4,165 | 4,170 | 946,100 | 4,170 |
| 2022-06-28 | 4,270 | 4,300 | 4,240 | 4,300 | 816,200 | 4,300 |
| 2022-06-27 | 4,265 | 4,290 | 4,225 | 4,275 | 687,300 | 4,275 |
| 2022-06-24 | 4,210 | 4,225 | 4,160 | 4,205 | 1,123,800 | 4,205 |
| 2022-06-23 | 4,235 | 4,260 | 4,135 | 4,140 | 1,672,900 | 4,140 |
| 2022-06-22 | 4,330 | 4,350 | 4,270 | 4,290 | 1,140,200 | 4,290 |
| 2022-06-21 | 4,340 | 4,405 | 4,315 | 4,360 | 828,300 | 4,360 |
| 2022-06-20 | 4,300 | 4,300 | 4,230 | 4,280 | 914,000 | 4,280 |
| 2022-06-17 | 4,150 | 4,225 | 4,125 | 4,225 | 2,254,700 | 4,225 |
| 2022-06-16 | 4,275 | 4,340 | 4,250 | 4,265 | 1,132,000 | 4,265 |
| 2022-06-15 | 4,210 | 4,245 | 4,170 | 4,205 | 1,075,600 | 4,205 |
| 2022-06-14 | 4,150 | 4,190 | 4,125 | 4,160 | 1,404,300 | 4,160 |
| 2022-06-13 | 4,285 | 4,340 | 4,205 | 4,245 | 1,532,000 | 4,245 |
| 2022-06-10 | 4,360 | 4,385 | 4,290 | 4,375 | 1,385,500 | 4,375 |
| 2022-06-09 | 4,375 | 4,380 | 4,315 | 4,355 | 1,006,200 | 4,355 |
| 2022-06-08 | 4,340 | 4,370 | 4,300 | 4,355 | 1,390,900 | 4,355 |
| 2022-06-07 | 4,300 | 4,335 | 4,280 | 4,335 | 1,305,900 | 4,335 |
| 2022-06-06 | 4,275 | 4,290 | 4,165 | 4,275 | 1,735,900 | 4,275 |
| 2022-06-03 | 4,380 | 4,415 | 4,345 | 4,415 | 958,900 | 4,415 |
| 2022-06-02 | 4,345 | 4,365 | 4,275 | 4,320 | 850,100 | 4,320 |
| 2022-06-01 | 4,290 | 4,395 | 4,290 | 4,375 | 929,100 | 4,375 |
| 2022-05-31 | 4,295 | 4,335 | 4,270 | 4,300 | 1,371,700 | 4,300 |
| 2022-05-30 | 4,290 | 4,345 | 4,265 | 4,325 | 1,072,500 | 4,325 |
| 2022-05-27 | 4,205 | 4,240 | 4,170 | 4,230 | 941,900 | 4,230 |
| 2022-05-26 | 4,240 | 4,240 | 4,115 | 4,135 | 1,715,300 | 4,135 |
| 2022-05-25 | 4,400 | 4,400 | 4,160 | 4,175 | 2,087,800 | 4,175 |
| 2022-05-24 | 4,575 | 4,615 | 4,430 | 4,460 | 1,250,900 | 4,460 |
| 2022-05-23 | 4,465 | 4,570 | 4,460 | 4,565 | 754,400 | 4,565 |
| 2022-05-20 | 4,345 | 4,420 | 4,320 | 4,415 | 932,900 | 4,415 |
| 2022-05-19 | 4,335 | 4,375 | 4,285 | 4,325 | 1,191,500 | 4,325 |
| 2022-05-18 | 4,415 | 4,445 | 4,325 | 4,430 | 1,202,100 | 4,430 |
| 2022-05-17 | 4,565 | 4,580 | 4,375 | 4,415 | 1,856,300 | 4,415 |
| 2022-05-16 | 4,695 | 4,770 | 4,655 | 4,705 | 1,147,600 | 4,705 |
| 2022-05-13 | 4,645 | 4,685 | 4,550 | 4,625 | 1,089,000 | 4,625 |
| 2022-05-12 | 4,625 | 4,675 | 4,565 | 4,580 | 856,500 | 4,580 |
| 2022-05-11 | 4,665 | 4,745 | 4,655 | 4,665 | 701,500 | 4,665 |
| 2022-05-10 | 4,705 | 4,735 | 4,640 | 4,665 | 712,400 | 4,665 |
| 2022-05-09 | 4,765 | 4,805 | 4,685 | 4,730 | 714,000 | 4,730 |
| 2022-05-06 | 4,800 | 4,840 | 4,715 | 4,820 | 1,051,300 | 4,820 |
| 2022-05-02 | 4,675 | 4,865 | 4,665 | 4,840 | 1,073,700 | 4,840 |
| 2022-04-28 | 4,615 | 4,725 | 4,580 | 4,705 | 1,112,200 | 4,705 |
| 2022-04-27 | 4,655 | 4,695 | 4,585 | 4,640 | 1,169,900 | 4,640 |
| 2022-04-26 | 4,775 | 4,825 | 4,745 | 4,750 | 941,700 | 4,750 |
| 2022-04-25 | 4,795 | 4,810 | 4,725 | 4,795 | 874,600 | 4,795 |
| 2022-04-22 | 4,850 | 4,875 | 4,790 | 4,855 | 888,600 | 4,855 |
| 2022-04-21 | 4,895 | 4,955 | 4,880 | 4,915 | 758,100 | 4,915 |
| 2022-04-20 | 4,930 | 4,950 | 4,870 | 4,915 | 746,000 | 4,915 |
| 2022-04-19 | 4,965 | 4,975 | 4,820 | 4,900 | 678,600 | 4,900 |
| 2022-04-18 | 4,915 | 4,950 | 4,840 | 4,895 | 635,700 | 4,895 |
| 2022-04-15 | 4,930 | 5,030 | 4,920 | 4,985 | 1,016,500 | 4,985 |
| 2022-04-14 | 4,890 | 4,965 | 4,870 | 4,945 | 894,700 | 4,945 |
| 2022-04-13 | 4,830 | 4,865 | 4,760 | 4,860 | 694,900 | 4,860 |
| 2022-04-12 | 4,805 | 4,830 | 4,725 | 4,800 | 813,800 | 4,800 |
| 2022-04-11 | 4,810 | 4,910 | 4,800 | 4,850 | 815,300 | 4,850 |
| 2022-04-08 | 4,920 | 4,920 | 4,740 | 4,795 | 1,420,500 | 4,795 |
| 2022-04-07 | 4,890 | 4,900 | 4,815 | 4,885 | 895,200 | 4,885 |
| 2022-04-06 | 4,920 | 4,965 | 4,895 | 4,955 | 1,025,000 | 4,955 |
| 2022-04-05 | 4,975 | 5,010 | 4,915 | 4,970 | 918,200 | 4,970 |
| 2022-04-04 | 4,920 | 4,935 | 4,855 | 4,925 | 708,900 | 4,925 |
| 2022-04-01 | 4,850 | 4,945 | 4,810 | 4,905 | 1,410,200 | 4,905 |
| 2022-03-31 | 4,915 | 5,030 | 4,890 | 5,020 | 1,264,400 | 5,020 |
| 2022-03-30 | 5,030 | 5,060 | 4,910 | 4,985 | 1,015,200 | 4,985 |
| 2022-03-29 | 4,930 | 4,970 | 4,845 | 4,970 | 1,161,800 | 4,970 |
| 2022-03-28 | 4,935 | 5,020 | 4,915 | 4,985 | 731,300 | 4,985 |
| 2022-03-25 | 4,950 | 4,955 | 4,830 | 4,910 | 933,500 | 4,910 |
| 2022-03-24 | 4,930 | 4,965 | 4,835 | 4,940 | 786,000 | 4,940 |
| 2022-03-23 | 4,895 | 4,955 | 4,805 | 4,945 | 1,153,400 | 4,945 |
| 2022-03-22 | 4,815 | 4,860 | 4,790 | 4,850 | 1,151,000 | 4,850 |
| 2022-03-18 | 4,820 | 4,825 | 4,680 | 4,725 | 1,958,900 | 4,725 |
| 2022-03-17 | 4,760 | 4,885 | 4,710 | 4,860 | 1,234,900 | 4,860 |
| 2022-03-16 | 4,670 | 4,780 | 4,660 | 4,730 | 1,740,100 | 4,730 |
| 2022-03-15 | 4,340 | 4,545 | 4,285 | 4,530 | 1,192,900 | 4,530 |
| 2022-03-14 | 4,335 | 4,480 | 4,320 | 4,440 | 1,073,900 | 4,440 |
| 2022-03-11 | 4,235 | 4,355 | 4,225 | 4,290 | 1,711,000 | 4,290 |
| 2022-03-10 | 4,105 | 4,240 | 4,070 | 4,225 | 1,672,900 | 4,225 |
| 2022-03-09 | 3,990 | 4,135 | 3,950 | 4,035 | 1,328,900 | 4,035 |
| 2022-03-08 | 4,015 | 4,120 | 3,955 | 3,965 | 1,370,700 | 3,965 |
| 2022-03-07 | 4,260 | 4,290 | 4,040 | 4,085 | 1,315,700 | 4,085 |
| 2022-03-04 | 4,360 | 4,365 | 4,215 | 4,330 | 1,627,400 | 4,330 |
| 2022-03-03 | 4,590 | 4,630 | 4,385 | 4,405 | 1,439,300 | 4,405 |
| 2022-03-02 | 4,640 | 4,665 | 4,555 | 4,590 | 926,000 | 4,590 |
| 2022-03-01 | 4,695 | 4,730 | 4,655 | 4,685 | 1,046,300 | 4,685 |
| 2022-02-28 | 4,550 | 4,605 | 4,510 | 4,575 | 805,400 | 4,575 |
| 2022-02-25 | 4,560 | 4,640 | 4,530 | 4,580 | 979,300 | 4,580 |
| 2022-02-24 | 4,620 | 4,670 | 4,505 | 4,570 | 1,926,300 | 4,570 |
| 2022-02-22 | 4,695 | 4,730 | 4,630 | 4,665 | 1,296,400 | 4,665 |
| 2022-02-21 | 4,745 | 4,840 | 4,740 | 4,805 | 749,700 | 4,805 |
| 2022-02-18 | 4,880 | 4,955 | 4,835 | 4,860 | 1,120,600 | 4,860 |
| 2022-02-17 | 4,925 | 4,960 | 4,825 | 4,885 | 1,337,400 | 4,885 |
| 2022-02-16 | 4,675 | 4,900 | 4,675 | 4,880 | 1,996,700 | 4,880 |
| 2022-02-15 | 4,435 | 4,640 | 4,410 | 4,620 | 2,680,600 | 4,620 |
| 2022-02-14 | 4,360 | 4,390 | 4,255 | 4,305 | 1,364,000 | 4,305 |
| 2022-02-10 | 4,415 | 4,435 | 4,315 | 4,380 | 1,433,900 | 4,380 |
| 2022-02-09 | 4,330 | 4,345 | 4,265 | 4,305 | 1,030,300 | 4,305 |
| 2022-02-08 | 4,200 | 4,300 | 4,195 | 4,275 | 715,000 | 4,275 |
| 2022-02-07 | 4,115 | 4,190 | 4,095 | 4,185 | 500,000 | 4,185 |
| 2022-02-04 | 4,195 | 4,230 | 4,100 | 4,145 | 680,000 | 4,145 |
| 2022-02-03 | 4,130 | 4,215 | 4,100 | 4,190 | 598,600 | 4,190 |
| 2022-02-02 | 4,085 | 4,170 | 4,070 | 4,155 | 679,500 | 4,155 |
| 2022-02-01 | 3,925 | 4,050 | 3,925 | 4,015 | 664,900 | 4,015 |
| 2022-01-31 | 3,910 | 3,960 | 3,900 | 3,940 | 604,100 | 3,940 |
| 2022-01-28 | 3,945 | 3,975 | 3,890 | 3,930 | 642,400 | 3,930 |
| 2022-01-27 | 3,940 | 3,955 | 3,795 | 3,860 | 1,067,500 | 3,860 |
| 2022-01-26 | 3,905 | 3,985 | 3,905 | 3,915 | 660,700 | 3,915 |
| 2022-01-25 | 4,080 | 4,090 | 3,930 | 3,960 | 885,700 | 3,960 |
| 2022-01-24 | 4,185 | 4,215 | 4,095 | 4,140 | 744,300 | 4,140 |
| 2022-01-21 | 4,155 | 4,215 | 4,090 | 4,215 | 821,100 | 4,215 |
| 2022-01-20 | 4,075 | 4,250 | 4,075 | 4,245 | 1,021,400 | 4,245 |
| 2022-01-19 | 4,040 | 4,135 | 4,025 | 4,055 | 828,500 | 4,055 |
| 2022-01-18 | 4,135 | 4,185 | 4,080 | 4,110 | 391,700 | 4,110 |
| 2022-01-17 | 4,120 | 4,195 | 4,090 | 4,130 | 374,700 | 4,130 |
| 2022-01-14 | 4,080 | 4,110 | 4,010 | 4,080 | 835,800 | 4,080 |
| 2022-01-13 | 4,085 | 4,170 | 4,055 | 4,145 | 580,200 | 4,145 |
| 2022-01-12 | 4,025 | 4,135 | 4,020 | 4,115 | 612,900 | 4,115 |
| 2022-01-11 | 4,045 | 4,055 | 3,930 | 3,995 | 717,200 | 3,995 |
| 2022-01-07 | 4,105 | 4,165 | 4,065 | 4,075 | 788,900 | 4,075 |
| 2022-01-06 | 4,205 | 4,280 | 4,075 | 4,095 | 894,600 | 4,095 |
| 2022-01-05 | 4,145 | 4,250 | 4,125 | 4,225 | 669,100 | 4,225 |
| 2022-01-04 | 4,150 | 4,160 | 4,090 | 4,160 | 552,900 | 4,160 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
