4684 (株)オービック 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 | 19,660 | 19,740 | 19,390 | 19,410 | 86,300 | 3,882 |
| 2022-12-29 | 19,360 | 19,520 | 19,350 | 19,520 | 73,900 | 3,904 |
| 2022-12-28 | 19,490 | 19,550 | 19,320 | 19,430 | 112,100 | 3,886 |
| 2022-12-27 | 19,840 | 19,840 | 19,590 | 19,590 | 41,600 | 3,918 |
| 2022-12-26 | 19,650 | 19,660 | 19,490 | 19,550 | 55,300 | 3,910 |
| 2022-12-23 | 19,740 | 19,830 | 19,550 | 19,690 | 92,100 | 3,938 |
| 2022-12-22 | 19,920 | 19,940 | 19,720 | 19,910 | 144,400 | 3,982 |
| 2022-12-21 | 19,760 | 20,050 | 19,530 | 19,920 | 198,800 | 3,984 |
| 2022-12-20 | 20,430 | 20,520 | 19,770 | 19,880 | 178,600 | 3,976 |
| 2022-12-19 | 20,480 | 20,590 | 20,390 | 20,460 | 111,900 | 4,092 |
| 2022-12-16 | 20,750 | 20,750 | 20,530 | 20,530 | 190,100 | 4,106 |
| 2022-12-15 | 20,870 | 20,870 | 20,720 | 20,830 | 107,300 | 4,166 |
| 2022-12-14 | 20,780 | 20,900 | 20,640 | 20,870 | 153,700 | 4,174 |
| 2022-12-13 | 21,000 | 21,030 | 20,610 | 20,670 | 122,700 | 4,134 |
| 2022-12-12 | 20,790 | 20,810 | 20,640 | 20,760 | 187,000 | 4,152 |
| 2022-12-09 | 20,790 | 20,980 | 20,730 | 20,820 | 134,200 | 4,164 |
| 2022-12-08 | 20,550 | 20,750 | 20,380 | 20,670 | 178,100 | 4,134 |
| 2022-12-07 | 20,840 | 20,840 | 20,510 | 20,510 | 191,500 | 4,102 |
| 2022-12-06 | 20,920 | 21,010 | 20,770 | 21,000 | 194,600 | 4,200 |
| 2022-12-05 | 21,400 | 21,450 | 21,110 | 21,230 | 170,700 | 4,246 |
| 2022-12-02 | 21,460 | 21,570 | 21,240 | 21,400 | 193,400 | 4,280 |
| 2022-12-01 | 22,000 | 22,100 | 21,630 | 21,650 | 136,500 | 4,330 |
| 2022-11-30 | 21,350 | 21,700 | 21,310 | 21,700 | 280,800 | 4,340 |
| 2022-11-29 | 21,630 | 21,880 | 21,620 | 21,620 | 124,000 | 4,324 |
| 2022-11-28 | 21,880 | 21,900 | 21,520 | 21,570 | 120,400 | 4,314 |
| 2022-11-25 | 22,160 | 22,170 | 21,800 | 21,800 | 133,200 | 4,360 |
| 2022-11-24 | 22,130 | 22,300 | 21,940 | 22,050 | 188,200 | 4,410 |
| 2022-11-22 | 21,900 | 21,970 | 21,810 | 21,810 | 134,500 | 4,362 |
| 2022-11-21 | 21,520 | 21,800 | 21,500 | 21,800 | 156,600 | 4,360 |
| 2022-11-18 | 21,910 | 22,040 | 21,740 | 21,750 | 124,300 | 4,350 |
| 2022-11-17 | 21,920 | 22,160 | 21,900 | 21,990 | 169,700 | 4,398 |
| 2022-11-16 | 22,070 | 22,130 | 21,700 | 21,910 | 205,700 | 4,382 |
| 2022-11-15 | 22,430 | 22,430 | 22,010 | 22,030 | 95,300 | 4,406 |
| 2022-11-14 | 22,080 | 22,520 | 21,990 | 22,150 | 240,800 | 4,430 |
| 2022-11-11 | 21,800 | 22,090 | 21,620 | 22,070 | 167,700 | 4,414 |
| 2022-11-10 | 21,250 | 21,290 | 21,110 | 21,260 | 145,500 | 4,252 |
| 2022-11-09 | 21,470 | 21,540 | 21,250 | 21,530 | 207,800 | 4,306 |
| 2022-11-08 | 21,130 | 21,650 | 21,130 | 21,520 | 231,600 | 4,304 |
| 2022-11-07 | 21,320 | 21,500 | 21,080 | 21,100 | 168,200 | 4,220 |
| 2022-11-04 | 21,860 | 21,940 | 21,340 | 21,400 | 240,400 | 4,280 |
| 2022-11-02 | 22,000 | 22,230 | 21,960 | 22,200 | 182,600 | 4,440 |
| 2022-11-01 | 22,320 | 22,560 | 22,150 | 22,380 | 216,800 | 4,476 |
| 2022-10-31 | 22,500 | 22,670 | 22,360 | 22,370 | 347,700 | 4,474 |
| 2022-10-28 | 22,120 | 22,500 | 22,020 | 22,410 | 593,700 | 4,482 |
| 2022-10-27 | 22,350 | 22,580 | 22,060 | 22,360 | 367,600 | 4,472 |
| 2022-10-26 | 22,150 | 22,770 | 22,140 | 22,570 | 540,700 | 4,514 |
| 2022-10-25 | 21,350 | 21,580 | 21,320 | 21,500 | 371,700 | 4,300 |
| 2022-10-24 | 21,000 | 21,060 | 20,820 | 21,010 | 168,300 | 4,202 |
| 2022-10-21 | 20,950 | 21,130 | 20,920 | 20,970 | 158,100 | 4,194 |
| 2022-10-20 | 20,920 | 21,180 | 20,890 | 20,890 | 198,200 | 4,178 |
| 2022-10-19 | 21,060 | 21,240 | 21,060 | 21,060 | 133,500 | 4,212 |
| 2022-10-18 | 21,000 | 21,190 | 20,970 | 21,100 | 135,100 | 4,220 |
| 2022-10-17 | 20,520 | 20,750 | 20,500 | 20,650 | 168,700 | 4,130 |
| 2022-10-14 | 21,070 | 21,270 | 21,020 | 21,020 | 231,000 | 4,204 |
| 2022-10-13 | 20,750 | 20,880 | 20,560 | 20,690 | 188,100 | 4,138 |
| 2022-10-12 | 20,820 | 21,110 | 20,810 | 20,920 | 307,200 | 4,184 |
| 2022-10-11 | 20,350 | 20,780 | 20,270 | 20,580 | 292,200 | 4,116 |
| 2022-10-07 | 20,190 | 20,690 | 20,190 | 20,620 | 270,700 | 4,124 |
| 2022-10-06 | 20,350 | 20,570 | 20,250 | 20,470 | 180,500 | 4,094 |
| 2022-10-05 | 20,150 | 20,400 | 20,100 | 20,360 | 173,400 | 4,072 |
| 2022-10-04 | 19,670 | 20,180 | 19,650 | 20,050 | 175,700 | 4,010 |
| 2022-10-03 | 19,170 | 19,440 | 19,030 | 19,410 | 142,200 | 3,882 |
| 2022-09-30 | 19,600 | 19,720 | 19,370 | 19,390 | 182,000 | 3,878 |
| 2022-09-29 | 19,430 | 19,700 | 19,110 | 19,660 | 233,700 | 3,932 |
| 2022-09-28 | 19,330 | 19,510 | 19,140 | 19,310 | 228,600 | 3,862 |
| 2022-09-27 | 19,540 | 19,610 | 19,380 | 19,490 | 145,600 | 3,898 |
| 2022-09-26 | 19,420 | 19,640 | 19,300 | 19,380 | 138,400 | 3,876 |
| 2022-09-22 | 19,470 | 19,660 | 19,290 | 19,540 | 135,100 | 3,908 |
| 2022-09-21 | 19,780 | 19,990 | 19,620 | 19,680 | 144,000 | 3,936 |
| 2022-09-20 | 19,910 | 20,030 | 19,740 | 19,870 | 129,100 | 3,974 |
| 2022-09-16 | 19,890 | 20,050 | 19,670 | 19,830 | 258,000 | 3,966 |
| 2022-09-15 | 20,200 | 20,320 | 20,150 | 20,300 | 185,200 | 4,060 |
| 2022-09-14 | 20,180 | 20,380 | 20,060 | 20,370 | 127,200 | 4,074 |
| 2022-09-13 | 20,890 | 20,920 | 20,650 | 20,780 | 91,600 | 4,156 |
| 2022-09-12 | 21,100 | 21,100 | 20,740 | 20,850 | 79,200 | 4,170 |
| 2022-09-09 | 20,540 | 20,940 | 20,540 | 20,850 | 150,500 | 4,170 |
| 2022-09-08 | 20,490 | 20,700 | 20,490 | 20,700 | 140,900 | 4,140 |
| 2022-09-07 | 20,270 | 20,560 | 20,160 | 20,490 | 144,800 | 4,098 |
| 2022-09-06 | 20,470 | 20,610 | 20,320 | 20,330 | 84,000 | 4,066 |
| 2022-09-05 | 20,310 | 20,480 | 20,140 | 20,450 | 101,300 | 4,090 |
| 2022-09-02 | 20,490 | 20,490 | 20,040 | 20,290 | 139,700 | 4,058 |
| 2022-09-01 | 20,480 | 20,620 | 20,400 | 20,460 | 140,000 | 4,092 |
| 2022-08-31 | 20,810 | 20,950 | 20,620 | 20,770 | 188,400 | 4,154 |
| 2022-08-30 | 20,820 | 21,060 | 20,700 | 20,960 | 126,700 | 4,192 |
| 2022-08-29 | 20,400 | 20,690 | 20,260 | 20,660 | 137,100 | 4,132 |
| 2022-08-26 | 21,100 | 21,100 | 20,820 | 20,880 | 102,900 | 4,176 |
| 2022-08-25 | 21,000 | 21,110 | 20,890 | 21,100 | 88,600 | 4,220 |
| 2022-08-24 | 21,100 | 21,100 | 20,870 | 20,950 | 103,400 | 4,190 |
| 2022-08-23 | 21,500 | 21,550 | 21,180 | 21,230 | 82,000 | 4,246 |
| 2022-08-22 | 21,230 | 21,620 | 21,150 | 21,590 | 148,600 | 4,318 |
| 2022-08-19 | 21,560 | 21,630 | 21,270 | 21,300 | 119,100 | 4,260 |
| 2022-08-18 | 21,790 | 21,790 | 21,580 | 21,660 | 111,900 | 4,332 |
| 2022-08-17 | 21,700 | 21,870 | 21,600 | 21,800 | 119,900 | 4,360 |
| 2022-08-16 | 21,730 | 21,860 | 21,650 | 21,790 | 99,800 | 4,358 |
| 2022-08-15 | 21,780 | 21,810 | 21,610 | 21,670 | 81,500 | 4,334 |
| 2022-08-12 | 21,720 | 21,860 | 21,580 | 21,770 | 158,000 | 4,354 |
| 2022-08-10 | 21,690 | 21,730 | 21,330 | 21,510 | 116,100 | 4,302 |
| 2022-08-09 | 21,600 | 21,850 | 21,570 | 21,700 | 121,200 | 4,340 |
| 2022-08-08 | 21,600 | 21,600 | 21,390 | 21,560 | 99,500 | 4,312 |
| 2022-08-05 | 21,700 | 21,840 | 21,430 | 21,790 | 158,000 | 4,358 |
| 2022-08-04 | 21,700 | 21,730 | 21,300 | 21,530 | 135,200 | 4,306 |
| 2022-08-03 | 21,460 | 21,790 | 21,430 | 21,590 | 168,600 | 4,318 |
| 2022-08-02 | 21,260 | 21,600 | 21,170 | 21,500 | 199,600 | 4,300 |
| 2022-08-01 | 21,180 | 21,540 | 20,970 | 21,460 | 220,500 | 4,292 |
| 2022-07-29 | 21,060 | 21,220 | 20,920 | 21,160 | 173,300 | 4,232 |
| 2022-07-28 | 21,230 | 21,390 | 20,930 | 21,090 | 202,800 | 4,218 |
| 2022-07-27 | 21,230 | 21,330 | 21,020 | 21,160 | 147,000 | 4,232 |
| 2022-07-26 | 21,000 | 21,460 | 20,960 | 21,410 | 140,300 | 4,282 |
| 2022-07-25 | 21,440 | 21,570 | 21,300 | 21,480 | 139,300 | 4,296 |
| 2022-07-22 | 21,430 | 21,830 | 21,250 | 21,740 | 281,900 | 4,348 |
| 2022-07-21 | 20,730 | 20,970 | 20,670 | 20,930 | 148,700 | 4,186 |
| 2022-07-20 | 20,390 | 20,740 | 20,350 | 20,730 | 180,900 | 4,146 |
| 2022-07-19 | 20,640 | 20,640 | 20,270 | 20,270 | 169,900 | 4,054 |
| 2022-07-15 | 20,440 | 20,750 | 20,440 | 20,560 | 183,000 | 4,112 |
| 2022-07-14 | 19,970 | 20,210 | 19,900 | 20,170 | 144,500 | 4,034 |
| 2022-07-13 | 20,330 | 20,460 | 20,130 | 20,170 | 143,200 | 4,034 |
| 2022-07-12 | 20,900 | 20,910 | 20,620 | 20,770 | 140,700 | 4,154 |
| 2022-07-11 | 21,270 | 21,400 | 20,880 | 21,110 | 146,200 | 4,222 |
| 2022-07-08 | 21,130 | 21,300 | 20,840 | 21,120 | 229,100 | 4,224 |
| 2022-07-07 | 20,960 | 21,030 | 20,690 | 20,960 | 246,600 | 4,192 |
| 2022-07-06 | 20,500 | 21,240 | 20,420 | 21,050 | 285,300 | 4,210 |
| 2022-07-05 | 20,400 | 20,480 | 20,180 | 20,330 | 182,300 | 4,066 |
| 2022-07-04 | 19,830 | 20,030 | 19,640 | 19,930 | 184,200 | 3,986 |
| 2022-07-01 | 19,590 | 19,700 | 19,260 | 19,430 | 195,400 | 3,886 |
| 2022-06-30 | 19,330 | 19,460 | 19,110 | 19,190 | 202,600 | 3,838 |
| 2022-06-29 | 18,970 | 19,370 | 18,860 | 19,330 | 349,200 | 3,866 |
| 2022-06-28 | 19,250 | 19,340 | 18,970 | 19,340 | 166,400 | 3,868 |
| 2022-06-27 | 19,430 | 19,560 | 19,360 | 19,530 | 140,100 | 3,906 |
| 2022-06-24 | 18,640 | 19,240 | 18,500 | 19,230 | 185,000 | 3,846 |
| 2022-06-23 | 18,100 | 18,540 | 18,010 | 18,320 | 127,400 | 3,664 |
| 2022-06-22 | 18,270 | 18,510 | 18,200 | 18,350 | 174,100 | 3,670 |
| 2022-06-21 | 17,790 | 18,100 | 17,760 | 18,060 | 149,800 | 3,612 |
| 2022-06-20 | 18,150 | 18,150 | 17,660 | 17,710 | 118,700 | 3,542 |
| 2022-06-17 | 17,950 | 18,110 | 17,730 | 17,960 | 483,600 | 3,592 |
| 2022-06-16 | 18,630 | 18,630 | 18,340 | 18,340 | 143,300 | 3,668 |
| 2022-06-15 | 18,470 | 18,700 | 18,350 | 18,350 | 176,700 | 3,670 |
| 2022-06-14 | 18,990 | 19,110 | 18,470 | 18,590 | 182,500 | 3,718 |
| 2022-06-13 | 18,910 | 19,420 | 18,910 | 19,330 | 179,200 | 3,866 |
| 2022-06-10 | 19,150 | 19,420 | 19,050 | 19,210 | 166,000 | 3,842 |
| 2022-06-09 | 19,270 | 19,600 | 19,100 | 19,400 | 145,900 | 3,880 |
| 2022-06-08 | 19,200 | 19,200 | 18,900 | 18,920 | 149,400 | 3,784 |
| 2022-06-07 | 19,120 | 19,120 | 18,920 | 18,970 | 131,500 | 3,794 |
| 2022-06-06 | 19,000 | 19,290 | 18,950 | 19,190 | 115,800 | 3,838 |
| 2022-06-03 | 18,990 | 19,290 | 18,970 | 19,210 | 181,800 | 3,842 |
| 2022-06-02 | 18,850 | 18,920 | 18,420 | 18,760 | 154,700 | 3,752 |
| 2022-06-01 | 19,050 | 19,190 | 18,990 | 19,100 | 127,500 | 3,820 |
| 2022-05-31 | 19,340 | 19,380 | 18,930 | 19,080 | 243,500 | 3,816 |
| 2022-05-30 | 19,360 | 19,610 | 19,180 | 19,290 | 326,700 | 3,858 |
| 2022-05-27 | 19,600 | 19,680 | 19,280 | 19,280 | 200,200 | 3,856 |
| 2022-05-26 | 19,680 | 19,770 | 19,290 | 19,290 | 142,700 | 3,858 |
| 2022-05-25 | 19,610 | 20,030 | 19,510 | 19,770 | 179,900 | 3,954 |
| 2022-05-24 | 19,710 | 19,710 | 19,460 | 19,490 | 151,100 | 3,898 |
| 2022-05-23 | 19,520 | 19,770 | 19,450 | 19,760 | 231,700 | 3,952 |
| 2022-05-20 | 19,100 | 19,210 | 18,980 | 19,120 | 159,900 | 3,824 |
| 2022-05-19 | 18,940 | 18,990 | 18,750 | 18,930 | 137,000 | 3,786 |
| 2022-05-18 | 19,220 | 19,430 | 19,160 | 19,350 | 155,500 | 3,870 |
| 2022-05-17 | 19,330 | 19,330 | 18,990 | 19,160 | 151,300 | 3,832 |
| 2022-05-16 | 19,360 | 19,420 | 19,100 | 19,250 | 208,500 | 3,850 |
| 2022-05-13 | 19,010 | 19,150 | 18,570 | 18,960 | 233,300 | 3,792 |
| 2022-05-12 | 18,380 | 18,600 | 18,130 | 18,210 | 169,900 | 3,642 |
| 2022-05-11 | 18,290 | 18,890 | 18,270 | 18,710 | 231,600 | 3,742 |
| 2022-05-10 | 18,470 | 18,490 | 17,850 | 18,240 | 230,000 | 3,648 |
| 2022-05-09 | 19,280 | 19,370 | 18,720 | 18,730 | 225,400 | 3,746 |
| 2022-05-06 | 19,120 | 19,280 | 18,830 | 19,030 | 223,300 | 3,806 |
| 2022-05-02 | 19,210 | 19,420 | 19,010 | 19,110 | 259,800 | 3,822 |
| 2022-04-28 | 18,840 | 19,320 | 18,790 | 19,280 | 229,500 | 3,856 |
| 2022-04-27 | 18,510 | 18,970 | 18,420 | 18,860 | 386,600 | 3,772 |
| 2022-04-26 | 18,320 | 18,960 | 18,170 | 18,820 | 310,100 | 3,764 |
| 2022-04-25 | 17,990 | 18,150 | 17,940 | 18,070 | 182,000 | 3,614 |
| 2022-04-22 | 17,670 | 18,250 | 17,570 | 18,060 | 232,000 | 3,612 |
| 2022-04-21 | 18,250 | 18,350 | 18,070 | 18,200 | 175,600 | 3,640 |
| 2022-04-20 | 17,920 | 18,290 | 17,790 | 17,990 | 197,800 | 3,598 |
| 2022-04-19 | 17,740 | 17,820 | 17,650 | 17,680 | 228,400 | 3,536 |
| 2022-04-18 | 17,980 | 17,980 | 17,610 | 17,710 | 122,500 | 3,542 |
| 2022-04-15 | 18,200 | 18,300 | 18,010 | 18,190 | 126,700 | 3,638 |
| 2022-04-14 | 18,540 | 18,610 | 18,420 | 18,450 | 170,300 | 3,690 |
| 2022-04-13 | 18,280 | 18,450 | 18,200 | 18,390 | 262,800 | 3,678 |
| 2022-04-12 | 18,320 | 18,670 | 18,260 | 18,270 | 218,700 | 3,654 |
| 2022-04-11 | 18,780 | 18,820 | 18,130 | 18,250 | 180,600 | 3,650 |
| 2022-04-08 | 18,620 | 18,790 | 18,490 | 18,760 | 229,600 | 3,752 |
| 2022-04-07 | 18,610 | 18,670 | 18,250 | 18,350 | 201,400 | 3,670 |
| 2022-04-06 | 18,910 | 19,010 | 18,710 | 18,970 | 155,300 | 3,794 |
| 2022-04-05 | 19,560 | 19,560 | 18,940 | 19,180 | 182,200 | 3,836 |
| 2022-04-04 | 18,890 | 19,260 | 18,780 | 19,160 | 143,700 | 3,832 |
| 2022-04-01 | 18,340 | 18,960 | 18,180 | 18,860 | 170,000 | 3,772 |
| 2022-03-31 | 19,060 | 19,070 | 18,370 | 18,420 | 202,100 | 3,684 |
| 2022-03-30 | 19,130 | 19,140 | 18,650 | 18,900 | 201,700 | 3,780 |
| 2022-03-29 | 18,920 | 18,970 | 18,720 | 18,850 | 162,700 | 3,770 |
| 2022-03-28 | 18,790 | 18,880 | 18,580 | 18,730 | 80,400 | 3,746 |
| 2022-03-25 | 19,000 | 19,190 | 18,860 | 19,010 | 122,400 | 3,802 |
| 2022-03-24 | 18,570 | 18,750 | 18,290 | 18,740 | 135,900 | 3,748 |
| 2022-03-23 | 18,370 | 18,700 | 18,320 | 18,600 | 204,000 | 3,720 |
| 2022-03-22 | 17,970 | 18,370 | 17,830 | 18,100 | 245,100 | 3,620 |
| 2022-03-18 | 17,780 | 18,140 | 17,730 | 18,050 | 211,900 | 3,610 |
| 2022-03-17 | 18,070 | 18,080 | 17,660 | 17,690 | 223,400 | 3,538 |
| 2022-03-16 | 17,450 | 17,680 | 17,280 | 17,550 | 253,500 | 3,510 |
| 2022-03-15 | 17,080 | 17,470 | 17,060 | 17,290 | 221,100 | 3,458 |
| 2022-03-14 | 17,200 | 17,440 | 17,110 | 17,270 | 149,400 | 3,454 |
| 2022-03-11 | 17,100 | 17,450 | 17,050 | 17,380 | 277,300 | 3,476 |
| 2022-03-10 | 17,700 | 17,980 | 17,420 | 17,900 | 266,900 | 3,580 |
| 2022-03-09 | 17,530 | 17,580 | 17,130 | 17,300 | 226,200 | 3,460 |
| 2022-03-08 | 17,440 | 18,040 | 17,400 | 17,660 | 241,900 | 3,532 |
| 2022-03-07 | 17,200 | 17,590 | 17,050 | 17,500 | 175,400 | 3,500 |
| 2022-03-04 | 18,340 | 18,420 | 17,610 | 17,710 | 226,300 | 3,542 |
| 2022-03-03 | 18,600 | 18,810 | 18,470 | 18,500 | 116,400 | 3,700 |
| 2022-03-02 | 18,220 | 18,440 | 18,150 | 18,310 | 122,700 | 3,662 |
| 2022-03-01 | 18,500 | 18,670 | 18,170 | 18,470 | 173,800 | 3,694 |
| 2022-02-28 | 18,130 | 18,350 | 17,930 | 18,310 | 131,500 | 3,662 |
| 2022-02-25 | 18,170 | 18,220 | 17,840 | 18,130 | 144,700 | 3,626 |
| 2022-02-24 | 17,190 | 18,100 | 17,190 | 18,030 | 253,700 | 3,606 |
| 2022-02-22 | 17,270 | 17,600 | 17,200 | 17,360 | 137,300 | 3,472 |
| 2022-02-21 | 17,640 | 17,930 | 17,470 | 17,660 | 159,700 | 3,532 |
| 2022-02-18 | 17,850 | 18,240 | 17,820 | 18,110 | 139,800 | 3,622 |
| 2022-02-17 | 18,650 | 18,700 | 18,340 | 18,400 | 147,500 | 3,680 |
| 2022-02-16 | 18,960 | 19,000 | 18,590 | 18,760 | 99,400 | 3,752 |
| 2022-02-15 | 18,750 | 18,820 | 18,500 | 18,720 | 165,100 | 3,744 |
| 2022-02-14 | 18,600 | 18,870 | 18,510 | 18,630 | 157,900 | 3,726 |
| 2022-02-10 | 19,050 | 19,280 | 19,010 | 19,230 | 117,400 | 3,846 |
| 2022-02-09 | 18,770 | 19,040 | 18,500 | 18,930 | 152,700 | 3,786 |
| 2022-02-08 | 18,880 | 19,080 | 18,590 | 18,630 | 144,600 | 3,726 |
| 2022-02-07 | 19,000 | 19,140 | 18,740 | 18,840 | 138,300 | 3,768 |
| 2022-02-04 | 18,700 | 19,020 | 18,640 | 19,000 | 170,700 | 3,800 |
| 2022-02-03 | 18,710 | 19,020 | 18,660 | 18,730 | 162,300 | 3,746 |
| 2022-02-02 | 19,200 | 19,300 | 18,870 | 19,070 | 192,100 | 3,814 |
| 2022-02-01 | 19,170 | 19,400 | 18,700 | 18,800 | 222,600 | 3,760 |
| 2022-01-31 | 18,710 | 19,070 | 18,580 | 18,770 | 191,300 | 3,754 |
| 2022-01-28 | 18,500 | 18,920 | 18,310 | 18,690 | 265,100 | 3,738 |
| 2022-01-27 | 18,500 | 18,900 | 17,920 | 17,990 | 318,700 | 3,598 |
| 2022-01-26 | 18,200 | 18,940 | 17,880 | 18,640 | 285,300 | 3,728 |
| 2022-01-25 | 18,390 | 18,480 | 17,920 | 18,200 | 230,200 | 3,640 |
| 2022-01-24 | 18,180 | 18,280 | 17,890 | 18,260 | 203,400 | 3,652 |
| 2022-01-21 | 18,450 | 18,540 | 18,220 | 18,480 | 123,300 | 3,696 |
| 2022-01-20 | 18,460 | 18,700 | 18,220 | 18,530 | 187,600 | 3,706 |
| 2022-01-19 | 18,450 | 18,640 | 18,260 | 18,380 | 199,700 | 3,676 |
| 2022-01-18 | 18,780 | 18,980 | 18,470 | 18,800 | 171,600 | 3,760 |
| 2022-01-17 | 18,650 | 19,050 | 18,600 | 18,790 | 268,100 | 3,758 |
| 2022-01-14 | 18,440 | 18,640 | 17,980 | 18,250 | 242,900 | 3,650 |
| 2022-01-13 | 18,970 | 19,070 | 18,350 | 18,350 | 342,600 | 3,670 |
| 2022-01-12 | 19,320 | 19,500 | 19,200 | 19,290 | 188,500 | 3,858 |
| 2022-01-11 | 19,770 | 19,770 | 19,030 | 19,110 | 266,600 | 3,822 |
| 2022-01-07 | 20,510 | 20,520 | 19,700 | 19,820 | 197,300 | 3,964 |
| 2022-01-06 | 21,340 | 21,540 | 20,560 | 20,560 | 230,400 | 4,112 |
| 2022-01-05 | 22,100 | 22,160 | 21,560 | 21,810 | 194,400 | 4,362 |
| 2022-01-04 | 22,020 | 22,070 | 21,640 | 22,030 | 121,300 | 4,406 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
