4521 科研製薬(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 | 3,925 | 3,930 | 3,890 | 3,890 | 32,200 | 3,890 |
| 2022-12-29 | 3,890 | 3,915 | 3,855 | 3,915 | 38,400 | 3,915 |
| 2022-12-28 | 3,895 | 3,920 | 3,880 | 3,905 | 43,500 | 3,905 |
| 2022-12-27 | 3,875 | 3,920 | 3,875 | 3,890 | 31,700 | 3,890 |
| 2022-12-26 | 3,890 | 3,890 | 3,865 | 3,875 | 24,000 | 3,875 |
| 2022-12-23 | 3,890 | 3,895 | 3,865 | 3,890 | 34,400 | 3,890 |
| 2022-12-22 | 3,860 | 3,895 | 3,820 | 3,890 | 44,600 | 3,890 |
| 2022-12-21 | 3,880 | 3,900 | 3,840 | 3,855 | 62,700 | 3,855 |
| 2022-12-20 | 3,890 | 3,915 | 3,840 | 3,885 | 91,700 | 3,885 |
| 2022-12-19 | 3,885 | 3,920 | 3,860 | 3,910 | 47,900 | 3,910 |
| 2022-12-16 | 3,900 | 3,925 | 3,880 | 3,890 | 78,200 | 3,890 |
| 2022-12-15 | 3,910 | 3,935 | 3,905 | 3,915 | 40,800 | 3,915 |
| 2022-12-14 | 3,930 | 3,945 | 3,900 | 3,915 | 39,700 | 3,915 |
| 2022-12-13 | 3,895 | 3,925 | 3,890 | 3,925 | 69,800 | 3,925 |
| 2022-12-12 | 3,870 | 3,880 | 3,845 | 3,855 | 46,500 | 3,855 |
| 2022-12-09 | 3,875 | 3,910 | 3,865 | 3,895 | 59,300 | 3,895 |
| 2022-12-08 | 3,860 | 3,885 | 3,835 | 3,870 | 56,100 | 3,870 |
| 2022-12-07 | 3,825 | 3,865 | 3,805 | 3,860 | 52,600 | 3,860 |
| 2022-12-06 | 3,815 | 3,835 | 3,815 | 3,825 | 50,500 | 3,825 |
| 2022-12-05 | 3,860 | 3,860 | 3,790 | 3,825 | 48,300 | 3,825 |
| 2022-12-02 | 3,885 | 3,885 | 3,815 | 3,840 | 68,600 | 3,840 |
| 2022-12-01 | 3,950 | 3,955 | 3,895 | 3,920 | 53,700 | 3,920 |
| 2022-11-30 | 3,935 | 3,960 | 3,920 | 3,940 | 85,500 | 3,940 |
| 2022-11-29 | 3,975 | 3,975 | 3,935 | 3,940 | 53,000 | 3,940 |
| 2022-11-28 | 4,000 | 4,000 | 3,960 | 3,990 | 55,400 | 3,990 |
| 2022-11-25 | 3,965 | 3,985 | 3,950 | 3,975 | 49,600 | 3,975 |
| 2022-11-24 | 3,990 | 4,005 | 3,970 | 3,970 | 74,000 | 3,970 |
| 2022-11-22 | 3,960 | 4,025 | 3,960 | 4,000 | 92,200 | 4,000 |
| 2022-11-21 | 3,930 | 3,955 | 3,925 | 3,945 | 60,200 | 3,945 |
| 2022-11-18 | 3,890 | 3,905 | 3,880 | 3,905 | 53,800 | 3,905 |
| 2022-11-17 | 3,825 | 3,875 | 3,825 | 3,870 | 56,500 | 3,870 |
| 2022-11-16 | 3,780 | 3,835 | 3,770 | 3,810 | 60,100 | 3,810 |
| 2022-11-15 | 3,770 | 3,810 | 3,770 | 3,785 | 55,900 | 3,785 |
| 2022-11-14 | 3,780 | 3,800 | 3,760 | 3,770 | 64,600 | 3,770 |
| 2022-11-11 | 3,820 | 3,830 | 3,785 | 3,810 | 87,700 | 3,810 |
| 2022-11-10 | 3,770 | 3,790 | 3,725 | 3,760 | 91,900 | 3,760 |
| 2022-11-09 | 3,745 | 3,765 | 3,720 | 3,765 | 72,100 | 3,765 |
| 2022-11-08 | 3,720 | 3,755 | 3,700 | 3,720 | 79,500 | 3,720 |
| 2022-11-07 | 3,715 | 3,715 | 3,685 | 3,695 | 59,700 | 3,695 |
| 2022-11-04 | 3,750 | 3,760 | 3,695 | 3,700 | 91,800 | 3,700 |
| 2022-11-02 | 3,765 | 3,785 | 3,730 | 3,780 | 162,400 | 3,780 |
| 2022-11-01 | 3,800 | 3,810 | 3,760 | 3,760 | 58,300 | 3,760 |
| 2022-10-31 | 3,780 | 3,810 | 3,765 | 3,805 | 110,700 | 3,805 |
| 2022-10-28 | 3,745 | 3,805 | 3,740 | 3,755 | 250,100 | 3,755 |
| 2022-10-27 | 3,805 | 3,805 | 3,760 | 3,785 | 59,900 | 3,785 |
| 2022-10-26 | 3,760 | 3,800 | 3,750 | 3,785 | 53,700 | 3,785 |
| 2022-10-25 | 3,720 | 3,750 | 3,720 | 3,735 | 65,500 | 3,735 |
| 2022-10-24 | 3,780 | 3,780 | 3,705 | 3,705 | 69,700 | 3,705 |
| 2022-10-21 | 3,775 | 3,790 | 3,750 | 3,765 | 36,300 | 3,765 |
| 2022-10-20 | 3,800 | 3,815 | 3,780 | 3,800 | 47,900 | 3,800 |
| 2022-10-19 | 3,880 | 3,880 | 3,810 | 3,830 | 46,500 | 3,830 |
| 2022-10-18 | 3,840 | 3,865 | 3,820 | 3,850 | 78,200 | 3,850 |
| 2022-10-17 | 3,825 | 3,830 | 3,790 | 3,790 | 44,200 | 3,790 |
| 2022-10-14 | 3,840 | 3,855 | 3,775 | 3,830 | 80,300 | 3,830 |
| 2022-10-13 | 3,760 | 3,785 | 3,740 | 3,770 | 80,800 | 3,770 |
| 2022-10-12 | 3,780 | 3,810 | 3,765 | 3,780 | 72,400 | 3,780 |
| 2022-10-11 | 3,800 | 3,825 | 3,760 | 3,795 | 84,600 | 3,795 |
| 2022-10-07 | 3,810 | 3,855 | 3,790 | 3,840 | 59,400 | 3,840 |
| 2022-10-06 | 3,890 | 3,905 | 3,850 | 3,860 | 71,600 | 3,860 |
| 2022-10-05 | 3,920 | 3,920 | 3,845 | 3,865 | 104,700 | 3,865 |
| 2022-10-04 | 3,835 | 3,900 | 3,835 | 3,900 | 113,800 | 3,900 |
| 2022-10-03 | 3,785 | 3,785 | 3,740 | 3,770 | 78,300 | 3,770 |
| 2022-09-30 | 3,815 | 3,860 | 3,805 | 3,815 | 107,200 | 3,815 |
| 2022-09-29 | 3,745 | 3,810 | 3,715 | 3,800 | 107,700 | 3,800 |
| 2022-09-28 | 3,730 | 3,795 | 3,720 | 3,785 | 87,700 | 3,785 |
| 2022-09-27 | 3,745 | 3,775 | 3,740 | 3,745 | 79,700 | 3,745 |
| 2022-09-26 | 3,740 | 3,800 | 3,740 | 3,755 | 85,400 | 3,755 |
| 2022-09-22 | 3,770 | 3,790 | 3,750 | 3,780 | 48,000 | 3,780 |
| 2022-09-21 | 3,830 | 3,835 | 3,800 | 3,815 | 44,800 | 3,815 |
| 2022-09-20 | 3,890 | 3,895 | 3,845 | 3,855 | 56,900 | 3,855 |
| 2022-09-16 | 3,815 | 3,850 | 3,815 | 3,840 | 67,100 | 3,840 |
| 2022-09-15 | 3,845 | 3,860 | 3,825 | 3,850 | 35,500 | 3,850 |
| 2022-09-14 | 3,855 | 3,875 | 3,840 | 3,845 | 52,500 | 3,845 |
| 2022-09-13 | 3,910 | 3,930 | 3,890 | 3,925 | 43,900 | 3,925 |
| 2022-09-12 | 3,930 | 3,930 | 3,880 | 3,895 | 41,500 | 3,895 |
| 2022-09-09 | 3,850 | 3,915 | 3,850 | 3,900 | 75,800 | 3,900 |
| 2022-09-08 | 3,820 | 3,860 | 3,795 | 3,860 | 84,500 | 3,860 |
| 2022-09-07 | 3,780 | 3,780 | 3,735 | 3,770 | 65,400 | 3,770 |
| 2022-09-06 | 3,800 | 3,830 | 3,785 | 3,785 | 50,500 | 3,785 |
| 2022-09-05 | 3,795 | 3,815 | 3,770 | 3,810 | 57,300 | 3,810 |
| 2022-09-02 | 3,810 | 3,830 | 3,780 | 3,820 | 78,300 | 3,820 |
| 2022-09-01 | 3,850 | 3,865 | 3,800 | 3,820 | 71,300 | 3,820 |
| 2022-08-31 | 3,825 | 3,880 | 3,825 | 3,870 | 48,300 | 3,870 |
| 2022-08-30 | 3,850 | 3,885 | 3,840 | 3,870 | 33,600 | 3,870 |
| 2022-08-29 | 3,795 | 3,855 | 3,790 | 3,845 | 57,400 | 3,845 |
| 2022-08-26 | 3,915 | 3,915 | 3,855 | 3,865 | 46,500 | 3,865 |
| 2022-08-25 | 3,900 | 3,920 | 3,880 | 3,900 | 53,200 | 3,900 |
| 2022-08-24 | 3,880 | 3,905 | 3,860 | 3,900 | 43,400 | 3,900 |
| 2022-08-23 | 3,865 | 3,895 | 3,850 | 3,880 | 45,700 | 3,880 |
| 2022-08-22 | 3,870 | 3,920 | 3,865 | 3,905 | 62,800 | 3,905 |
| 2022-08-19 | 3,890 | 3,915 | 3,875 | 3,875 | 68,900 | 3,875 |
| 2022-08-18 | 3,885 | 3,885 | 3,860 | 3,875 | 34,700 | 3,875 |
| 2022-08-17 | 3,875 | 3,905 | 3,860 | 3,900 | 52,100 | 3,900 |
| 2022-08-16 | 3,865 | 3,870 | 3,820 | 3,865 | 38,800 | 3,865 |
| 2022-08-15 | 3,880 | 3,885 | 3,840 | 3,860 | 50,400 | 3,860 |
| 2022-08-12 | 3,845 | 3,895 | 3,835 | 3,880 | 84,700 | 3,880 |
| 2022-08-10 | 3,740 | 3,820 | 3,740 | 3,815 | 51,100 | 3,815 |
| 2022-08-09 | 3,785 | 3,795 | 3,740 | 3,765 | 42,100 | 3,765 |
| 2022-08-08 | 3,810 | 3,840 | 3,770 | 3,780 | 49,500 | 3,780 |
| 2022-08-05 | 3,740 | 3,820 | 3,740 | 3,815 | 93,900 | 3,815 |
| 2022-08-04 | 3,780 | 3,785 | 3,715 | 3,740 | 78,400 | 3,740 |
| 2022-08-03 | 3,775 | 3,780 | 3,680 | 3,710 | 195,900 | 3,710 |
| 2022-08-02 | 3,870 | 3,870 | 3,760 | 3,775 | 93,500 | 3,775 |
| 2022-08-01 | 3,875 | 3,895 | 3,850 | 3,895 | 66,400 | 3,895 |
| 2022-07-29 | 3,965 | 3,965 | 3,860 | 3,880 | 88,000 | 3,880 |
| 2022-07-28 | 3,980 | 3,985 | 3,930 | 3,975 | 51,900 | 3,975 |
| 2022-07-27 | 4,020 | 4,040 | 3,970 | 3,985 | 50,800 | 3,985 |
| 2022-07-26 | 4,020 | 4,055 | 3,995 | 4,020 | 60,200 | 4,020 |
| 2022-07-25 | 4,050 | 4,060 | 4,005 | 4,020 | 49,200 | 4,020 |
| 2022-07-22 | 4,050 | 4,075 | 4,035 | 4,045 | 74,200 | 4,045 |
| 2022-07-21 | 3,935 | 4,040 | 3,930 | 4,035 | 81,500 | 4,035 |
| 2022-07-20 | 4,020 | 4,020 | 3,965 | 4,005 | 120,000 | 4,005 |
| 2022-07-19 | 3,945 | 3,945 | 3,880 | 3,930 | 60,800 | 3,930 |
| 2022-07-15 | 3,995 | 4,010 | 3,940 | 3,945 | 62,400 | 3,945 |
| 2022-07-14 | 3,950 | 3,990 | 3,950 | 3,980 | 49,700 | 3,980 |
| 2022-07-13 | 3,950 | 3,985 | 3,950 | 3,950 | 40,200 | 3,950 |
| 2022-07-12 | 3,985 | 3,990 | 3,935 | 3,955 | 67,800 | 3,955 |
| 2022-07-11 | 3,930 | 3,995 | 3,930 | 3,995 | 92,500 | 3,995 |
| 2022-07-08 | 3,900 | 3,955 | 3,850 | 3,895 | 121,800 | 3,895 |
| 2022-07-07 | 3,940 | 3,940 | 3,870 | 3,905 | 77,600 | 3,905 |
| 2022-07-06 | 3,855 | 3,920 | 3,855 | 3,905 | 79,100 | 3,905 |
| 2022-07-05 | 3,880 | 3,880 | 3,835 | 3,865 | 72,500 | 3,865 |
| 2022-07-04 | 3,845 | 3,880 | 3,845 | 3,865 | 60,800 | 3,865 |
| 2022-07-01 | 3,830 | 3,880 | 3,805 | 3,810 | 78,200 | 3,810 |
| 2022-06-30 | 3,845 | 3,880 | 3,805 | 3,815 | 133,800 | 3,815 |
| 2022-06-29 | 3,750 | 3,805 | 3,750 | 3,800 | 129,600 | 3,800 |
| 2022-06-28 | 3,730 | 3,780 | 3,710 | 3,755 | 93,900 | 3,755 |
| 2022-06-27 | 3,780 | 3,780 | 3,730 | 3,755 | 42,900 | 3,755 |
| 2022-06-24 | 3,765 | 3,770 | 3,740 | 3,765 | 41,000 | 3,765 |
| 2022-06-23 | 3,730 | 3,775 | 3,730 | 3,755 | 62,400 | 3,755 |
| 2022-06-22 | 3,710 | 3,745 | 3,700 | 3,735 | 55,400 | 3,735 |
| 2022-06-21 | 3,685 | 3,715 | 3,660 | 3,680 | 55,000 | 3,680 |
| 2022-06-20 | 3,755 | 3,755 | 3,670 | 3,675 | 68,200 | 3,675 |
| 2022-06-17 | 3,700 | 3,725 | 3,665 | 3,710 | 92,800 | 3,710 |
| 2022-06-16 | 3,715 | 3,765 | 3,715 | 3,735 | 51,500 | 3,735 |
| 2022-06-15 | 3,740 | 3,760 | 3,715 | 3,715 | 56,200 | 3,715 |
| 2022-06-14 | 3,740 | 3,760 | 3,720 | 3,725 | 60,500 | 3,725 |
| 2022-06-13 | 3,715 | 3,780 | 3,715 | 3,760 | 69,200 | 3,760 |
| 2022-06-10 | 3,740 | 3,770 | 3,725 | 3,725 | 67,100 | 3,725 |
| 2022-06-09 | 3,755 | 3,810 | 3,750 | 3,760 | 60,500 | 3,760 |
| 2022-06-08 | 3,720 | 3,775 | 3,720 | 3,745 | 63,200 | 3,745 |
| 2022-06-07 | 3,685 | 3,715 | 3,680 | 3,700 | 46,800 | 3,700 |
| 2022-06-06 | 3,670 | 3,710 | 3,670 | 3,680 | 58,200 | 3,680 |
| 2022-06-03 | 3,685 | 3,705 | 3,675 | 3,680 | 66,600 | 3,680 |
| 2022-06-02 | 3,680 | 3,680 | 3,635 | 3,655 | 43,100 | 3,655 |
| 2022-06-01 | 3,625 | 3,705 | 3,625 | 3,680 | 70,700 | 3,680 |
| 2022-05-31 | 3,655 | 3,690 | 3,600 | 3,600 | 98,900 | 3,600 |
| 2022-05-30 | 3,615 | 3,670 | 3,600 | 3,640 | 128,400 | 3,640 |
| 2022-05-27 | 3,580 | 3,605 | 3,545 | 3,580 | 77,200 | 3,580 |
| 2022-05-26 | 3,555 | 3,595 | 3,555 | 3,575 | 61,800 | 3,575 |
| 2022-05-25 | 3,585 | 3,620 | 3,570 | 3,570 | 87,400 | 3,570 |
| 2022-05-24 | 3,650 | 3,650 | 3,590 | 3,595 | 41,900 | 3,595 |
| 2022-05-23 | 3,620 | 3,680 | 3,605 | 3,665 | 78,700 | 3,665 |
| 2022-05-20 | 3,655 | 3,655 | 3,580 | 3,585 | 104,900 | 3,585 |
| 2022-05-19 | 3,610 | 3,660 | 3,610 | 3,640 | 62,700 | 3,640 |
| 2022-05-18 | 3,735 | 3,750 | 3,710 | 3,730 | 55,600 | 3,730 |
| 2022-05-17 | 3,765 | 3,805 | 3,745 | 3,745 | 40,300 | 3,745 |
| 2022-05-16 | 3,840 | 3,840 | 3,730 | 3,735 | 59,300 | 3,735 |
| 2022-05-13 | 3,725 | 3,805 | 3,680 | 3,805 | 66,900 | 3,805 |
| 2022-05-12 | 3,845 | 3,845 | 3,730 | 3,730 | 99,800 | 3,730 |
| 2022-05-11 | 3,930 | 3,975 | 3,815 | 3,855 | 117,000 | 3,855 |
| 2022-05-10 | 3,955 | 3,970 | 3,925 | 3,935 | 76,400 | 3,935 |
| 2022-05-09 | 3,965 | 3,980 | 3,930 | 3,940 | 69,100 | 3,940 |
| 2022-05-06 | 3,950 | 3,990 | 3,925 | 3,970 | 75,400 | 3,970 |
| 2022-05-02 | 3,935 | 3,970 | 3,915 | 3,950 | 51,800 | 3,950 |
| 2022-04-28 | 3,825 | 3,945 | 3,810 | 3,935 | 94,900 | 3,935 |
| 2022-04-27 | 3,830 | 3,850 | 3,785 | 3,810 | 132,100 | 3,810 |
| 2022-04-26 | 3,860 | 3,885 | 3,845 | 3,850 | 58,800 | 3,850 |
| 2022-04-25 | 3,835 | 3,865 | 3,820 | 3,850 | 63,900 | 3,850 |
| 2022-04-22 | 3,845 | 3,880 | 3,840 | 3,865 | 43,300 | 3,865 |
| 2022-04-21 | 3,850 | 3,890 | 3,850 | 3,875 | 54,700 | 3,875 |
| 2022-04-20 | 3,820 | 3,835 | 3,790 | 3,820 | 60,600 | 3,820 |
| 2022-04-19 | 3,810 | 3,815 | 3,775 | 3,805 | 63,800 | 3,805 |
| 2022-04-18 | 3,800 | 3,805 | 3,760 | 3,795 | 107,900 | 3,795 |
| 2022-04-15 | 3,870 | 3,885 | 3,815 | 3,825 | 83,900 | 3,825 |
| 2022-04-14 | 3,880 | 3,905 | 3,875 | 3,895 | 58,100 | 3,895 |
| 2022-04-13 | 3,895 | 3,915 | 3,870 | 3,895 | 64,600 | 3,895 |
| 2022-04-12 | 3,945 | 3,950 | 3,895 | 3,895 | 68,200 | 3,895 |
| 2022-04-11 | 3,930 | 3,950 | 3,910 | 3,935 | 79,200 | 3,935 |
| 2022-04-08 | 3,985 | 3,990 | 3,910 | 3,935 | 93,600 | 3,935 |
| 2022-04-07 | 3,890 | 3,945 | 3,870 | 3,930 | 124,500 | 3,930 |
| 2022-04-06 | 3,945 | 3,955 | 3,885 | 3,900 | 148,800 | 3,900 |
| 2022-04-05 | 3,975 | 3,975 | 3,915 | 3,925 | 67,300 | 3,925 |
| 2022-04-04 | 3,955 | 3,955 | 3,920 | 3,925 | 52,700 | 3,925 |
| 2022-04-01 | 3,890 | 3,935 | 3,870 | 3,915 | 106,700 | 3,915 |
| 2022-03-31 | 3,935 | 3,945 | 3,880 | 3,890 | 130,900 | 3,890 |
| 2022-03-30 | 3,945 | 3,965 | 3,900 | 3,945 | 181,400 | 3,945 |
| 2022-03-29 | 4,065 | 4,070 | 4,005 | 4,065 | 88,700 | 4,065 |
| 2022-03-28 | 4,060 | 4,080 | 4,025 | 4,055 | 82,600 | 4,055 |
| 2022-03-25 | 3,990 | 4,020 | 3,965 | 4,020 | 136,800 | 4,020 |
| 2022-03-24 | 3,990 | 4,025 | 3,935 | 3,960 | 154,800 | 3,960 |
| 2022-03-23 | 3,960 | 4,045 | 3,940 | 4,040 | 173,900 | 4,040 |
| 2022-03-22 | 3,955 | 3,990 | 3,880 | 3,940 | 314,000 | 3,940 |
| 2022-03-18 | 4,180 | 4,180 | 3,935 | 3,935 | 189,700 | 3,935 |
| 2022-03-17 | 4,270 | 4,270 | 4,180 | 4,195 | 84,700 | 4,195 |
| 2022-03-16 | 4,135 | 4,235 | 4,130 | 4,200 | 97,100 | 4,200 |
| 2022-03-15 | 4,075 | 4,150 | 4,070 | 4,135 | 59,500 | 4,135 |
| 2022-03-14 | 4,135 | 4,145 | 4,035 | 4,050 | 67,600 | 4,050 |
| 2022-03-11 | 4,160 | 4,185 | 4,135 | 4,135 | 60,900 | 4,135 |
| 2022-03-10 | 4,190 | 4,220 | 4,160 | 4,210 | 109,600 | 4,210 |
| 2022-03-09 | 4,100 | 4,145 | 4,100 | 4,135 | 77,600 | 4,135 |
| 2022-03-08 | 4,125 | 4,155 | 4,110 | 4,130 | 103,400 | 4,130 |
| 2022-03-07 | 4,110 | 4,125 | 4,085 | 4,120 | 68,200 | 4,120 |
| 2022-03-04 | 4,130 | 4,180 | 4,115 | 4,115 | 53,800 | 4,115 |
| 2022-03-03 | 4,105 | 4,195 | 4,105 | 4,165 | 75,300 | 4,165 |
| 2022-03-02 | 4,130 | 4,155 | 4,090 | 4,095 | 122,400 | 4,095 |
| 2022-03-01 | 4,240 | 4,250 | 4,195 | 4,200 | 51,500 | 4,200 |
| 2022-02-28 | 4,135 | 4,230 | 4,135 | 4,220 | 55,000 | 4,220 |
| 2022-02-25 | 4,165 | 4,190 | 4,085 | 4,105 | 38,500 | 4,105 |
| 2022-02-24 | 4,100 | 4,160 | 4,080 | 4,150 | 45,000 | 4,150 |
| 2022-02-22 | 4,120 | 4,140 | 4,105 | 4,120 | 55,200 | 4,120 |
| 2022-02-21 | 4,160 | 4,165 | 4,120 | 4,140 | 44,800 | 4,140 |
| 2022-02-18 | 4,215 | 4,240 | 4,180 | 4,215 | 36,300 | 4,215 |
| 2022-02-17 | 4,300 | 4,305 | 4,200 | 4,205 | 46,600 | 4,205 |
| 2022-02-16 | 4,305 | 4,320 | 4,280 | 4,305 | 66,000 | 4,305 |
| 2022-02-15 | 4,250 | 4,275 | 4,220 | 4,240 | 51,100 | 4,240 |
| 2022-02-14 | 4,180 | 4,240 | 4,140 | 4,235 | 72,800 | 4,235 |
| 2022-02-10 | 4,160 | 4,205 | 4,160 | 4,195 | 98,200 | 4,195 |
| 2022-02-09 | 4,160 | 4,170 | 4,140 | 4,160 | 59,300 | 4,160 |
| 2022-02-08 | 4,125 | 4,170 | 4,125 | 4,140 | 59,000 | 4,140 |
| 2022-02-07 | 4,070 | 4,130 | 4,070 | 4,105 | 64,300 | 4,105 |
| 2022-02-04 | 4,105 | 4,115 | 4,050 | 4,095 | 91,900 | 4,095 |
| 2022-02-03 | 4,200 | 4,225 | 4,180 | 4,190 | 58,300 | 4,190 |
| 2022-02-02 | 4,150 | 4,210 | 4,140 | 4,200 | 52,100 | 4,200 |
| 2022-02-01 | 4,100 | 4,175 | 4,095 | 4,145 | 57,000 | 4,145 |
| 2022-01-31 | 4,180 | 4,180 | 4,085 | 4,100 | 92,100 | 4,100 |
| 2022-01-28 | 4,210 | 4,230 | 4,185 | 4,205 | 61,300 | 4,205 |
| 2022-01-27 | 4,195 | 4,215 | 4,125 | 4,145 | 88,100 | 4,145 |
| 2022-01-26 | 4,240 | 4,240 | 4,160 | 4,170 | 53,800 | 4,170 |
| 2022-01-25 | 4,215 | 4,260 | 4,195 | 4,225 | 66,300 | 4,225 |
| 2022-01-24 | 4,180 | 4,280 | 4,180 | 4,275 | 75,800 | 4,275 |
| 2022-01-21 | 4,215 | 4,235 | 4,175 | 4,235 | 71,300 | 4,235 |
| 2022-01-20 | 4,230 | 4,275 | 4,195 | 4,210 | 92,700 | 4,210 |
| 2022-01-19 | 4,220 | 4,260 | 4,210 | 4,225 | 87,100 | 4,225 |
| 2022-01-18 | 4,330 | 4,335 | 4,245 | 4,260 | 58,300 | 4,260 |
| 2022-01-17 | 4,295 | 4,345 | 4,270 | 4,300 | 50,000 | 4,300 |
| 2022-01-14 | 4,255 | 4,320 | 4,245 | 4,320 | 88,100 | 4,320 |
| 2022-01-13 | 4,255 | 4,270 | 4,220 | 4,255 | 62,200 | 4,255 |
| 2022-01-12 | 4,205 | 4,260 | 4,205 | 4,245 | 58,200 | 4,245 |
| 2022-01-11 | 4,195 | 4,230 | 4,180 | 4,205 | 55,100 | 4,205 |
| 2022-01-07 | 4,180 | 4,210 | 4,140 | 4,155 | 62,300 | 4,155 |
| 2022-01-06 | 4,190 | 4,240 | 4,190 | 4,190 | 45,100 | 4,190 |
| 2022-01-05 | 4,230 | 4,230 | 4,195 | 4,200 | 55,300 | 4,200 |
| 2022-01-04 | 4,220 | 4,255 | 4,210 | 4,245 | 55,600 | 4,245 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
