4483 (株)JMDC 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 | 3,795 | 3,890 | 3,765 | 3,780 | 396,700 | 3,780 |
| 2022-12-29 | 3,775 | 3,810 | 3,685 | 3,735 | 603,300 | 3,735 |
| 2022-12-28 | 3,905 | 3,920 | 3,795 | 3,845 | 488,400 | 3,845 |
| 2022-12-27 | 3,950 | 4,030 | 3,935 | 3,975 | 400,500 | 3,975 |
| 2022-12-26 | 4,060 | 4,140 | 3,905 | 3,905 | 432,800 | 3,905 |
| 2022-12-23 | 4,030 | 4,085 | 3,950 | 4,060 | 520,900 | 4,060 |
| 2022-12-22 | 4,300 | 4,325 | 4,090 | 4,100 | 508,900 | 4,100 |
| 2022-12-21 | 4,350 | 4,365 | 4,215 | 4,245 | 726,600 | 4,245 |
| 2022-12-20 | 4,555 | 4,595 | 4,270 | 4,325 | 707,600 | 4,325 |
| 2022-12-19 | 4,785 | 4,800 | 4,630 | 4,660 | 385,500 | 4,660 |
| 2022-12-16 | 4,895 | 4,925 | 4,790 | 4,835 | 1,280,400 | 4,835 |
| 2022-12-15 | 5,090 | 5,100 | 4,980 | 4,995 | 217,400 | 4,995 |
| 2022-12-14 | 5,070 | 5,120 | 4,990 | 5,100 | 263,300 | 5,100 |
| 2022-12-13 | 5,080 | 5,110 | 4,935 | 5,010 | 290,800 | 5,010 |
| 2022-12-12 | 4,905 | 5,090 | 4,890 | 5,040 | 293,500 | 5,040 |
| 2022-12-09 | 5,130 | 5,130 | 4,945 | 4,960 | 452,600 | 4,960 |
| 2022-12-08 | 5,150 | 5,150 | 4,895 | 4,995 | 597,400 | 4,995 |
| 2022-12-07 | 5,080 | 5,220 | 5,060 | 5,200 | 298,100 | 5,200 |
| 2022-12-06 | 5,270 | 5,290 | 5,120 | 5,120 | 300,700 | 5,120 |
| 2022-12-05 | 5,240 | 5,350 | 5,170 | 5,320 | 289,000 | 5,320 |
| 2022-12-02 | 5,200 | 5,300 | 5,150 | 5,280 | 293,500 | 5,280 |
| 2022-12-01 | 5,320 | 5,320 | 5,160 | 5,190 | 344,800 | 5,190 |
| 2022-11-30 | 5,090 | 5,140 | 5,050 | 5,120 | 283,900 | 5,120 |
| 2022-11-29 | 5,190 | 5,220 | 5,120 | 5,160 | 243,200 | 5,160 |
| 2022-11-28 | 5,300 | 5,330 | 5,220 | 5,250 | 275,900 | 5,250 |
| 2022-11-25 | 5,380 | 5,400 | 5,210 | 5,260 | 188,600 | 5,260 |
| 2022-11-24 | 5,240 | 5,310 | 5,220 | 5,280 | 321,800 | 5,280 |
| 2022-11-22 | 5,270 | 5,310 | 5,100 | 5,120 | 358,100 | 5,120 |
| 2022-11-21 | 5,100 | 5,290 | 5,080 | 5,250 | 356,800 | 5,250 |
| 2022-11-18 | 5,290 | 5,320 | 5,140 | 5,170 | 359,400 | 5,170 |
| 2022-11-17 | 5,260 | 5,370 | 5,240 | 5,290 | 291,600 | 5,290 |
| 2022-11-16 | 5,390 | 5,420 | 5,200 | 5,340 | 388,200 | 5,340 |
| 2022-11-15 | 5,390 | 5,470 | 5,320 | 5,340 | 452,000 | 5,340 |
| 2022-11-14 | 5,500 | 5,550 | 5,270 | 5,490 | 797,600 | 5,490 |
| 2022-11-11 | 5,210 | 5,410 | 5,150 | 5,280 | 961,100 | 5,280 |
| 2022-11-10 | 5,050 | 5,050 | 4,880 | 4,885 | 424,700 | 4,885 |
| 2022-11-09 | 5,160 | 5,230 | 5,050 | 5,090 | 337,100 | 5,090 |
| 2022-11-08 | 5,110 | 5,230 | 4,965 | 5,060 | 512,600 | 5,060 |
| 2022-11-07 | 4,900 | 5,120 | 4,815 | 5,090 | 876,500 | 5,090 |
| 2022-11-04 | 5,000 | 5,030 | 4,855 | 4,965 | 927,300 | 4,965 |
| 2022-11-02 | 5,110 | 5,240 | 5,060 | 5,230 | 262,400 | 5,230 |
| 2022-11-01 | 5,300 | 5,300 | 5,190 | 5,210 | 271,600 | 5,210 |
| 2022-10-31 | 5,460 | 5,460 | 5,180 | 5,290 | 423,100 | 5,290 |
| 2022-10-28 | 5,250 | 5,420 | 5,150 | 5,350 | 794,500 | 5,350 |
| 2022-10-27 | 5,250 | 5,410 | 5,200 | 5,350 | 628,300 | 5,350 |
| 2022-10-26 | 5,050 | 5,260 | 5,050 | 5,220 | 718,200 | 5,220 |
| 2022-10-25 | 4,940 | 4,965 | 4,755 | 4,860 | 623,000 | 4,860 |
| 2022-10-24 | 4,905 | 4,990 | 4,875 | 4,920 | 286,400 | 4,920 |
| 2022-10-21 | 4,845 | 4,915 | 4,810 | 4,810 | 288,200 | 4,810 |
| 2022-10-20 | 4,835 | 4,870 | 4,770 | 4,845 | 335,700 | 4,845 |
| 2022-10-19 | 4,935 | 5,030 | 4,920 | 4,920 | 285,000 | 4,920 |
| 2022-10-18 | 4,820 | 4,935 | 4,735 | 4,890 | 441,400 | 4,890 |
| 2022-10-17 | 4,830 | 4,880 | 4,630 | 4,700 | 521,400 | 4,700 |
| 2022-10-14 | 4,950 | 5,010 | 4,830 | 4,900 | 459,100 | 4,900 |
| 2022-10-13 | 4,990 | 5,040 | 4,795 | 4,810 | 416,600 | 4,810 |
| 2022-10-12 | 4,990 | 5,070 | 4,935 | 4,990 | 353,200 | 4,990 |
| 2022-10-11 | 5,000 | 5,130 | 4,870 | 5,010 | 451,700 | 5,010 |
| 2022-10-07 | 5,120 | 5,240 | 5,100 | 5,160 | 304,900 | 5,160 |
| 2022-10-06 | 5,150 | 5,310 | 5,150 | 5,220 | 455,300 | 5,220 |
| 2022-10-05 | 5,180 | 5,260 | 5,130 | 5,150 | 493,500 | 5,150 |
| 2022-10-04 | 5,010 | 5,110 | 4,960 | 5,090 | 497,000 | 5,090 |
| 2022-10-03 | 4,765 | 4,860 | 4,655 | 4,795 | 415,000 | 4,795 |
| 2022-09-30 | 4,900 | 4,900 | 4,695 | 4,765 | 560,700 | 4,765 |
| 2022-09-29 | 5,100 | 5,110 | 4,870 | 4,915 | 642,200 | 4,915 |
| 2022-09-28 | 5,100 | 5,210 | 4,830 | 4,945 | 677,400 | 4,945 |
| 2022-09-27 | 5,080 | 5,130 | 4,955 | 5,050 | 473,500 | 5,050 |
| 2022-09-26 | 5,100 | 5,240 | 5,020 | 5,050 | 424,300 | 5,050 |
| 2022-09-22 | 5,260 | 5,300 | 5,130 | 5,190 | 1,120,600 | 5,190 |
| 2022-09-21 | 5,380 | 5,410 | 5,210 | 5,360 | 790,200 | 5,360 |
| 2022-09-20 | 5,440 | 5,530 | 5,310 | 5,400 | 868,900 | 5,400 |
| 2022-09-16 | 5,510 | 5,560 | 5,400 | 5,400 | 1,211,000 | 5,400 |
| 2022-09-15 | 5,660 | 5,720 | 5,520 | 5,560 | 516,900 | 5,560 |
| 2022-09-14 | 5,650 | 5,760 | 5,610 | 5,660 | 487,800 | 5,660 |
| 2022-09-13 | 6,000 | 6,090 | 5,830 | 5,840 | 386,700 | 5,840 |
| 2022-09-12 | 5,820 | 6,060 | 5,790 | 5,980 | 595,800 | 5,980 |
| 2022-09-09 | 5,620 | 5,890 | 5,540 | 5,820 | 2,086,200 | 5,820 |
| 2022-09-08 | 5,960 | 6,070 | 5,670 | 5,680 | 916,100 | 5,680 |
| 2022-09-07 | 5,780 | 6,040 | 5,580 | 5,900 | 873,400 | 5,900 |
| 2022-09-06 | 6,120 | 6,280 | 5,850 | 5,850 | 823,600 | 5,850 |
| 2022-09-05 | 6,310 | 6,440 | 6,200 | 6,420 | 251,100 | 6,420 |
| 2022-09-02 | 6,390 | 6,410 | 6,200 | 6,240 | 466,700 | 6,240 |
| 2022-09-01 | 6,640 | 6,710 | 6,420 | 6,430 | 375,600 | 6,430 |
| 2022-08-31 | 6,700 | 6,740 | 6,630 | 6,740 | 290,100 | 6,740 |
| 2022-08-30 | 6,650 | 6,850 | 6,650 | 6,800 | 299,800 | 6,800 |
| 2022-08-29 | 6,500 | 6,630 | 6,440 | 6,590 | 319,500 | 6,590 |
| 2022-08-26 | 6,970 | 7,000 | 6,810 | 6,850 | 231,800 | 6,850 |
| 2022-08-25 | 6,730 | 6,940 | 6,730 | 6,880 | 264,700 | 6,880 |
| 2022-08-24 | 6,700 | 6,870 | 6,600 | 6,630 | 360,700 | 6,630 |
| 2022-08-23 | 6,840 | 6,870 | 6,570 | 6,650 | 545,400 | 6,650 |
| 2022-08-22 | 7,110 | 7,140 | 6,940 | 6,960 | 448,600 | 6,960 |
| 2022-08-19 | 7,350 | 7,530 | 7,220 | 7,260 | 386,500 | 7,260 |
| 2022-08-18 | 7,440 | 7,480 | 7,290 | 7,390 | 379,200 | 7,390 |
| 2022-08-17 | 7,060 | 7,440 | 6,990 | 7,440 | 598,900 | 7,440 |
| 2022-08-16 | 7,010 | 7,150 | 6,970 | 6,980 | 350,300 | 6,980 |
| 2022-08-15 | 6,740 | 6,920 | 6,660 | 6,920 | 441,900 | 6,920 |
| 2022-08-12 | 6,390 | 6,820 | 6,390 | 6,770 | 614,800 | 6,770 |
| 2022-08-10 | 6,700 | 6,710 | 6,300 | 6,340 | 673,900 | 6,340 |
| 2022-08-09 | 6,950 | 7,200 | 6,930 | 7,110 | 470,700 | 7,110 |
| 2022-08-08 | 7,140 | 7,140 | 6,870 | 6,940 | 323,800 | 6,940 |
| 2022-08-05 | 7,070 | 7,220 | 7,030 | 7,170 | 428,500 | 7,170 |
| 2022-08-04 | 7,260 | 7,330 | 7,170 | 7,220 | 385,500 | 7,220 |
| 2022-08-03 | 7,000 | 7,240 | 6,960 | 7,050 | 502,200 | 7,050 |
| 2022-08-02 | 6,940 | 7,000 | 6,810 | 6,850 | 318,900 | 6,850 |
| 2022-08-01 | 6,570 | 6,960 | 6,550 | 6,950 | 374,000 | 6,950 |
| 2022-07-29 | 6,620 | 6,700 | 6,540 | 6,570 | 486,800 | 6,570 |
| 2022-07-28 | 6,460 | 6,630 | 6,370 | 6,440 | 316,100 | 6,440 |
| 2022-07-27 | 6,460 | 6,490 | 6,270 | 6,360 | 259,200 | 6,360 |
| 2022-07-26 | 6,260 | 6,390 | 6,170 | 6,360 | 309,500 | 6,360 |
| 2022-07-25 | 6,370 | 6,440 | 6,300 | 6,420 | 237,000 | 6,420 |
| 2022-07-22 | 6,250 | 6,500 | 6,250 | 6,470 | 284,200 | 6,470 |
| 2022-07-21 | 6,210 | 6,360 | 6,210 | 6,310 | 232,100 | 6,310 |
| 2022-07-20 | 6,360 | 6,430 | 6,140 | 6,150 | 301,400 | 6,150 |
| 2022-07-19 | 6,270 | 6,290 | 6,050 | 6,230 | 431,000 | 6,230 |
| 2022-07-15 | 6,460 | 6,500 | 6,110 | 6,120 | 505,300 | 6,120 |
| 2022-07-14 | 6,290 | 6,590 | 6,180 | 6,510 | 531,700 | 6,510 |
| 2022-07-13 | 6,200 | 6,340 | 6,110 | 6,330 | 319,400 | 6,330 |
| 2022-07-12 | 6,280 | 6,360 | 6,120 | 6,190 | 361,900 | 6,190 |
| 2022-07-11 | 6,960 | 7,040 | 6,360 | 6,360 | 563,600 | 6,360 |
| 2022-07-08 | 6,930 | 6,990 | 6,780 | 6,900 | 549,200 | 6,900 |
| 2022-07-07 | 6,650 | 6,800 | 6,570 | 6,730 | 510,500 | 6,730 |
| 2022-07-06 | 6,600 | 6,770 | 6,560 | 6,680 | 763,400 | 6,680 |
| 2022-07-05 | 6,050 | 6,350 | 6,030 | 6,310 | 471,800 | 6,310 |
| 2022-07-04 | 5,950 | 6,040 | 5,850 | 5,980 | 269,100 | 5,980 |
| 2022-07-01 | 5,850 | 6,110 | 5,730 | 5,800 | 325,200 | 5,800 |
| 2022-06-30 | 6,070 | 6,160 | 5,890 | 5,910 | 249,800 | 5,910 |
| 2022-06-29 | 5,930 | 6,020 | 5,870 | 5,970 | 384,400 | 5,970 |
| 2022-06-28 | 5,930 | 6,120 | 5,890 | 6,120 | 439,600 | 6,120 |
| 2022-06-27 | 5,980 | 6,070 | 5,770 | 6,030 | 438,800 | 6,030 |
| 2022-06-24 | 5,330 | 5,930 | 5,320 | 5,890 | 716,500 | 5,890 |
| 2022-06-23 | 5,290 | 5,340 | 5,140 | 5,170 | 241,900 | 5,170 |
| 2022-06-22 | 5,330 | 5,330 | 5,130 | 5,190 | 224,500 | 5,190 |
| 2022-06-21 | 5,140 | 5,340 | 5,100 | 5,300 | 226,500 | 5,300 |
| 2022-06-20 | 5,270 | 5,270 | 5,010 | 5,040 | 187,900 | 5,040 |
| 2022-06-17 | 4,995 | 5,140 | 4,950 | 5,110 | 365,000 | 5,110 |
| 2022-06-16 | 5,160 | 5,220 | 4,985 | 5,000 | 294,200 | 5,000 |
| 2022-06-15 | 4,920 | 5,100 | 4,920 | 5,010 | 463,500 | 5,010 |
| 2022-06-14 | 4,690 | 5,040 | 4,690 | 5,020 | 560,400 | 5,020 |
| 2022-06-13 | 4,985 | 5,040 | 4,760 | 4,785 | 501,500 | 4,785 |
| 2022-06-10 | 5,340 | 5,360 | 5,120 | 5,160 | 348,000 | 5,160 |
| 2022-06-09 | 5,320 | 5,500 | 5,280 | 5,480 | 309,000 | 5,480 |
| 2022-06-08 | 5,260 | 5,320 | 5,230 | 5,280 | 227,200 | 5,280 |
| 2022-06-07 | 5,260 | 5,270 | 5,150 | 5,160 | 289,000 | 5,160 |
| 2022-06-06 | 5,230 | 5,450 | 5,170 | 5,400 | 228,300 | 5,400 |
| 2022-06-03 | 5,310 | 5,360 | 5,210 | 5,250 | 301,500 | 5,250 |
| 2022-06-02 | 5,140 | 5,150 | 5,010 | 5,110 | 230,500 | 5,110 |
| 2022-06-01 | 5,130 | 5,220 | 5,080 | 5,190 | 293,700 | 5,190 |
| 2022-05-31 | 5,300 | 5,340 | 5,210 | 5,230 | 293,800 | 5,230 |
| 2022-05-30 | 5,260 | 5,410 | 5,180 | 5,360 | 408,800 | 5,360 |
| 2022-05-27 | 5,230 | 5,230 | 4,940 | 5,090 | 418,900 | 5,090 |
| 2022-05-26 | 5,380 | 5,460 | 5,100 | 5,110 | 393,500 | 5,110 |
| 2022-05-25 | 5,290 | 5,480 | 5,280 | 5,380 | 392,600 | 5,380 |
| 2022-05-24 | 5,220 | 5,470 | 5,210 | 5,290 | 377,900 | 5,290 |
| 2022-05-23 | 5,220 | 5,340 | 5,140 | 5,320 | 323,200 | 5,320 |
| 2022-05-20 | 5,100 | 5,220 | 4,945 | 5,140 | 379,600 | 5,140 |
| 2022-05-19 | 4,780 | 4,975 | 4,755 | 4,935 | 391,300 | 4,935 |
| 2022-05-18 | 5,000 | 5,060 | 4,930 | 4,995 | 205,300 | 4,995 |
| 2022-05-17 | 4,910 | 4,925 | 4,675 | 4,790 | 609,300 | 4,790 |
| 2022-05-16 | 5,000 | 5,080 | 4,890 | 5,020 | 834,900 | 5,020 |
| 2022-05-13 | 4,285 | 4,610 | 4,250 | 4,600 | 947,600 | 4,600 |
| 2022-05-12 | 4,395 | 4,410 | 4,195 | 4,235 | 899,000 | 4,235 |
| 2022-05-11 | 4,700 | 4,800 | 4,310 | 4,535 | 1,469,100 | 4,535 |
| 2022-05-10 | 5,370 | 5,370 | 5,030 | 5,310 | 642,300 | 5,310 |
| 2022-05-09 | 5,750 | 5,780 | 5,370 | 5,400 | 561,700 | 5,400 |
| 2022-05-06 | 6,090 | 6,110 | 5,900 | 6,050 | 322,700 | 6,050 |
| 2022-05-02 | 6,290 | 6,400 | 6,180 | 6,190 | 241,200 | 6,190 |
| 2022-04-28 | 6,340 | 6,390 | 6,200 | 6,390 | 295,300 | 6,390 |
| 2022-04-27 | 6,360 | 6,500 | 6,170 | 6,430 | 1,222,400 | 6,430 |
| 2022-04-26 | 6,410 | 6,610 | 6,260 | 6,560 | 478,800 | 6,560 |
| 2022-04-25 | 6,000 | 6,360 | 5,960 | 6,280 | 412,800 | 6,280 |
| 2022-04-22 | 6,560 | 6,620 | 6,160 | 6,360 | 510,600 | 6,360 |
| 2022-04-21 | 6,630 | 6,820 | 6,530 | 6,660 | 351,700 | 6,660 |
| 2022-04-20 | 6,740 | 6,850 | 6,640 | 6,750 | 340,900 | 6,750 |
| 2022-04-19 | 6,770 | 6,920 | 6,610 | 6,640 | 262,300 | 6,640 |
| 2022-04-18 | 6,670 | 6,810 | 6,580 | 6,800 | 232,400 | 6,800 |
| 2022-04-15 | 6,630 | 6,780 | 6,470 | 6,750 | 281,900 | 6,750 |
| 2022-04-14 | 6,970 | 7,020 | 6,820 | 6,890 | 319,000 | 6,890 |
| 2022-04-13 | 6,500 | 6,940 | 6,450 | 6,930 | 442,600 | 6,930 |
| 2022-04-12 | 6,430 | 6,620 | 6,300 | 6,400 | 635,100 | 6,400 |
| 2022-04-11 | 7,080 | 7,150 | 6,600 | 6,630 | 569,700 | 6,630 |
| 2022-04-08 | 7,190 | 7,370 | 6,950 | 7,280 | 513,600 | 7,280 |
| 2022-04-07 | 6,980 | 7,010 | 6,800 | 6,860 | 425,900 | 6,860 |
| 2022-04-06 | 7,090 | 7,350 | 6,950 | 7,320 | 332,500 | 7,320 |
| 2022-04-05 | 7,440 | 7,510 | 7,220 | 7,320 | 373,000 | 7,320 |
| 2022-04-04 | 7,170 | 7,370 | 7,030 | 7,290 | 415,000 | 7,290 |
| 2022-04-01 | 6,730 | 7,170 | 6,670 | 7,020 | 515,500 | 7,020 |
| 2022-03-31 | 6,650 | 6,840 | 6,630 | 6,760 | 370,600 | 6,760 |
| 2022-03-30 | 6,640 | 6,770 | 6,540 | 6,730 | 370,000 | 6,730 |
| 2022-03-29 | 6,280 | 6,560 | 6,190 | 6,550 | 454,400 | 6,550 |
| 2022-03-28 | 6,150 | 6,160 | 5,910 | 5,980 | 341,700 | 5,980 |
| 2022-03-25 | 6,380 | 6,480 | 6,140 | 6,290 | 344,500 | 6,290 |
| 2022-03-24 | 6,000 | 6,400 | 5,980 | 6,390 | 612,200 | 6,390 |
| 2022-03-23 | 5,740 | 6,190 | 5,700 | 6,100 | 467,400 | 6,100 |
| 2022-03-22 | 5,680 | 5,710 | 5,490 | 5,570 | 266,200 | 5,570 |
| 2022-03-18 | 5,420 | 5,740 | 5,410 | 5,670 | 683,200 | 5,670 |
| 2022-03-17 | 5,260 | 5,460 | 5,170 | 5,360 | 450,700 | 5,360 |
| 2022-03-16 | 5,150 | 5,180 | 4,860 | 4,985 | 346,000 | 4,985 |
| 2022-03-15 | 4,870 | 5,070 | 4,830 | 4,980 | 326,500 | 4,980 |
| 2022-03-14 | 5,020 | 5,100 | 4,915 | 4,930 | 393,100 | 4,930 |
| 2022-03-11 | 5,150 | 5,230 | 4,990 | 5,110 | 388,000 | 5,110 |
| 2022-03-10 | 5,530 | 5,550 | 5,180 | 5,250 | 417,300 | 5,250 |
| 2022-03-09 | 5,410 | 5,410 | 5,130 | 5,230 | 468,000 | 5,230 |
| 2022-03-08 | 5,350 | 5,610 | 5,330 | 5,410 | 431,700 | 5,410 |
| 2022-03-07 | 5,680 | 5,780 | 5,470 | 5,520 | 435,400 | 5,520 |
| 2022-03-04 | 6,290 | 6,290 | 5,800 | 5,920 | 421,200 | 5,920 |
| 2022-03-03 | 6,410 | 6,440 | 6,210 | 6,330 | 527,500 | 6,330 |
| 2022-03-02 | 6,270 | 6,390 | 6,050 | 6,330 | 397,300 | 6,330 |
| 2022-03-01 | 6,400 | 6,440 | 6,250 | 6,350 | 507,900 | 6,350 |
| 2022-02-28 | 6,360 | 6,500 | 6,170 | 6,300 | 631,100 | 6,300 |
| 2022-02-25 | 6,050 | 6,490 | 5,940 | 6,460 | 869,700 | 6,460 |
| 2022-02-24 | 5,690 | 6,050 | 5,610 | 5,770 | 1,030,700 | 5,770 |
| 2022-02-22 | 5,380 | 5,720 | 5,330 | 5,650 | 406,500 | 5,650 |
| 2022-02-21 | 5,560 | 5,570 | 5,340 | 5,480 | 298,100 | 5,480 |
| 2022-02-18 | 5,560 | 5,760 | 5,500 | 5,720 | 310,400 | 5,720 |
| 2022-02-17 | 5,630 | 5,740 | 5,560 | 5,660 | 319,800 | 5,660 |
| 2022-02-16 | 5,830 | 5,830 | 5,540 | 5,640 | 538,200 | 5,640 |
| 2022-02-15 | 5,500 | 5,660 | 5,360 | 5,630 | 365,200 | 5,630 |
| 2022-02-14 | 5,620 | 5,750 | 5,500 | 5,570 | 573,000 | 5,570 |
| 2022-02-10 | 5,650 | 5,910 | 5,570 | 5,850 | 685,800 | 5,850 |
| 2022-02-09 | 5,270 | 5,550 | 5,180 | 5,510 | 590,800 | 5,510 |
| 2022-02-08 | 5,130 | 5,450 | 4,930 | 5,170 | 1,393,200 | 5,170 |
| 2022-02-07 | 5,300 | 5,310 | 4,915 | 4,955 | 676,500 | 4,955 |
| 2022-02-04 | 5,200 | 5,370 | 5,180 | 5,350 | 376,300 | 5,350 |
| 2022-02-03 | 5,320 | 5,390 | 5,180 | 5,250 | 407,900 | 5,250 |
| 2022-02-02 | 5,320 | 5,520 | 5,270 | 5,490 | 294,100 | 5,490 |
| 2022-02-01 | 5,520 | 5,640 | 5,250 | 5,260 | 536,200 | 5,260 |
| 2022-01-31 | 5,210 | 5,420 | 5,170 | 5,220 | 677,000 | 5,220 |
| 2022-01-28 | 5,010 | 5,110 | 4,795 | 5,030 | 851,000 | 5,030 |
| 2022-01-27 | 5,580 | 5,690 | 5,000 | 5,030 | 775,900 | 5,030 |
| 2022-01-26 | 5,440 | 5,720 | 5,400 | 5,660 | 459,900 | 5,660 |
| 2022-01-25 | 5,830 | 5,850 | 5,350 | 5,440 | 579,400 | 5,440 |
| 2022-01-24 | 5,560 | 5,750 | 5,410 | 5,730 | 650,900 | 5,730 |
| 2022-01-21 | 5,530 | 5,710 | 5,410 | 5,650 | 409,900 | 5,650 |
| 2022-01-20 | 5,410 | 5,650 | 5,280 | 5,630 | 609,000 | 5,630 |
| 2022-01-19 | 5,560 | 5,650 | 5,320 | 5,440 | 581,800 | 5,440 |
| 2022-01-18 | 5,720 | 5,800 | 5,330 | 5,660 | 756,200 | 5,660 |
| 2022-01-17 | 5,780 | 5,910 | 5,560 | 5,700 | 448,100 | 5,700 |
| 2022-01-14 | 5,630 | 5,840 | 5,590 | 5,770 | 723,000 | 5,770 |
| 2022-01-13 | 6,250 | 6,340 | 5,900 | 5,920 | 554,600 | 5,920 |
| 2022-01-12 | 6,050 | 6,420 | 6,030 | 6,320 | 744,000 | 6,320 |
| 2022-01-11 | 5,920 | 5,980 | 5,660 | 5,800 | 795,800 | 5,800 |
| 2022-01-07 | 6,340 | 6,440 | 5,820 | 5,930 | 930,200 | 5,930 |
| 2022-01-06 | 6,300 | 6,350 | 6,100 | 6,240 | 1,184,100 | 6,240 |
| 2022-01-05 | 7,450 | 7,480 | 6,700 | 6,700 | 1,022,100 | 6,700 |
| 2022-01-04 | 8,590 | 8,630 | 8,160 | 8,200 | 507,100 | 8,200 |
分割・併合履歴 ： [2020-09-29]1株→2株
