4694 (株)ビー・エム・エル 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 | 3,395 | 3,415 | 3,355 | 3,355 | 27,700 | 3,355 |
| 2022-12-29 | 3,400 | 3,435 | 3,365 | 3,395 | 46,500 | 3,395 |
| 2022-12-28 | 3,340 | 3,425 | 3,335 | 3,425 | 75,300 | 3,425 |
| 2022-12-27 | 3,280 | 3,360 | 3,280 | 3,330 | 58,200 | 3,330 |
| 2022-12-26 | 3,340 | 3,345 | 3,255 | 3,275 | 21,900 | 3,275 |
| 2022-12-23 | 3,370 | 3,370 | 3,285 | 3,310 | 34,700 | 3,310 |
| 2022-12-22 | 3,340 | 3,410 | 3,305 | 3,400 | 47,600 | 3,400 |
| 2022-12-21 | 3,350 | 3,350 | 3,280 | 3,330 | 68,400 | 3,330 |
| 2022-12-20 | 3,385 | 3,410 | 3,320 | 3,360 | 64,000 | 3,360 |
| 2022-12-19 | 3,370 | 3,410 | 3,350 | 3,385 | 59,400 | 3,385 |
| 2022-12-16 | 3,360 | 3,395 | 3,345 | 3,390 | 69,400 | 3,390 |
| 2022-12-15 | 3,400 | 3,410 | 3,370 | 3,390 | 28,500 | 3,390 |
| 2022-12-14 | 3,380 | 3,415 | 3,375 | 3,400 | 41,600 | 3,400 |
| 2022-12-13 | 3,385 | 3,390 | 3,355 | 3,370 | 45,700 | 3,370 |
| 2022-12-12 | 3,360 | 3,380 | 3,325 | 3,370 | 54,200 | 3,370 |
| 2022-12-09 | 3,310 | 3,375 | 3,300 | 3,360 | 46,800 | 3,360 |
| 2022-12-08 | 3,285 | 3,310 | 3,270 | 3,295 | 58,800 | 3,295 |
| 2022-12-07 | 3,260 | 3,285 | 3,260 | 3,275 | 35,800 | 3,275 |
| 2022-12-06 | 3,340 | 3,340 | 3,270 | 3,285 | 72,300 | 3,285 |
| 2022-12-05 | 3,410 | 3,410 | 3,325 | 3,345 | 45,200 | 3,345 |
| 2022-12-02 | 3,480 | 3,485 | 3,410 | 3,430 | 57,400 | 3,430 |
| 2022-12-01 | 3,515 | 3,520 | 3,470 | 3,500 | 62,000 | 3,500 |
| 2022-11-30 | 3,515 | 3,515 | 3,450 | 3,460 | 50,400 | 3,460 |
| 2022-11-29 | 3,565 | 3,565 | 3,510 | 3,525 | 55,700 | 3,525 |
| 2022-11-28 | 3,615 | 3,655 | 3,600 | 3,605 | 75,100 | 3,605 |
| 2022-11-25 | 3,650 | 3,650 | 3,590 | 3,610 | 36,500 | 3,610 |
| 2022-11-24 | 3,575 | 3,665 | 3,575 | 3,650 | 81,300 | 3,650 |
| 2022-11-22 | 3,520 | 3,565 | 3,510 | 3,520 | 60,900 | 3,520 |
| 2022-11-21 | 3,495 | 3,505 | 3,440 | 3,480 | 35,900 | 3,480 |
| 2022-11-18 | 3,450 | 3,485 | 3,445 | 3,465 | 59,300 | 3,465 |
| 2022-11-17 | 3,460 | 3,495 | 3,435 | 3,450 | 42,200 | 3,450 |
| 2022-11-16 | 3,420 | 3,455 | 3,395 | 3,450 | 52,100 | 3,450 |
| 2022-11-15 | 3,455 | 3,490 | 3,410 | 3,420 | 60,300 | 3,420 |
| 2022-11-14 | 3,380 | 3,485 | 3,375 | 3,445 | 156,900 | 3,445 |
| 2022-11-11 | 3,380 | 3,490 | 3,355 | 3,365 | 151,100 | 3,365 |
| 2022-11-10 | 3,315 | 3,330 | 3,295 | 3,310 | 53,200 | 3,310 |
| 2022-11-09 | 3,375 | 3,375 | 3,340 | 3,345 | 28,300 | 3,345 |
| 2022-11-08 | 3,385 | 3,385 | 3,345 | 3,370 | 41,100 | 3,370 |
| 2022-11-07 | 3,385 | 3,420 | 3,345 | 3,345 | 76,000 | 3,345 |
| 2022-11-04 | 3,340 | 3,385 | 3,325 | 3,355 | 83,200 | 3,355 |
| 2022-11-02 | 3,350 | 3,370 | 3,340 | 3,355 | 143,200 | 3,355 |
| 2022-11-01 | 3,370 | 3,395 | 3,325 | 3,365 | 48,000 | 3,365 |
| 2022-10-31 | 3,390 | 3,400 | 3,325 | 3,365 | 75,500 | 3,365 |
| 2022-10-28 | 3,350 | 3,400 | 3,330 | 3,370 | 258,100 | 3,370 |
| 2022-10-27 | 3,415 | 3,440 | 3,365 | 3,385 | 102,200 | 3,385 |
| 2022-10-26 | 3,420 | 3,460 | 3,415 | 3,450 | 56,800 | 3,450 |
| 2022-10-25 | 3,380 | 3,380 | 3,330 | 3,370 | 72,100 | 3,370 |
| 2022-10-24 | 3,360 | 3,395 | 3,345 | 3,355 | 94,100 | 3,355 |
| 2022-10-21 | 3,375 | 3,395 | 3,310 | 3,345 | 65,600 | 3,345 |
| 2022-10-20 | 3,355 | 3,410 | 3,355 | 3,400 | 81,000 | 3,400 |
| 2022-10-19 | 3,365 | 3,420 | 3,365 | 3,380 | 106,400 | 3,380 |
| 2022-10-18 | 3,305 | 3,350 | 3,305 | 3,330 | 55,700 | 3,330 |
| 2022-10-17 | 3,285 | 3,290 | 3,250 | 3,270 | 79,900 | 3,270 |
| 2022-10-14 | 3,310 | 3,335 | 3,290 | 3,310 | 65,700 | 3,310 |
| 2022-10-13 | 3,270 | 3,275 | 3,235 | 3,250 | 57,600 | 3,250 |
| 2022-10-12 | 3,250 | 3,295 | 3,250 | 3,255 | 75,500 | 3,255 |
| 2022-10-11 | 3,240 | 3,265 | 3,200 | 3,220 | 103,700 | 3,220 |
| 2022-10-07 | 3,365 | 3,405 | 3,350 | 3,350 | 64,000 | 3,350 |
| 2022-10-06 | 3,385 | 3,430 | 3,370 | 3,415 | 91,800 | 3,415 |
| 2022-10-05 | 3,385 | 3,400 | 3,345 | 3,350 | 74,200 | 3,350 |
| 2022-10-04 | 3,325 | 3,395 | 3,325 | 3,385 | 68,700 | 3,385 |
| 2022-10-03 | 3,235 | 3,315 | 3,220 | 3,290 | 93,800 | 3,290 |
| 2022-09-30 | 3,205 | 3,270 | 3,185 | 3,260 | 176,600 | 3,260 |
| 2022-09-29 | 3,235 | 3,270 | 3,215 | 3,255 | 118,700 | 3,255 |
| 2022-09-28 | 3,190 | 3,235 | 3,180 | 3,220 | 91,900 | 3,220 |
| 2022-09-27 | 3,235 | 3,275 | 3,210 | 3,215 | 79,800 | 3,215 |
| 2022-09-26 | 3,290 | 3,290 | 3,200 | 3,215 | 109,500 | 3,215 |
| 2022-09-22 | 3,295 | 3,335 | 3,295 | 3,310 | 82,600 | 3,310 |
| 2022-09-21 | 3,320 | 3,330 | 3,280 | 3,295 | 52,000 | 3,295 |
| 2022-09-20 | 3,385 | 3,430 | 3,350 | 3,375 | 85,900 | 3,375 |
| 2022-09-16 | 3,360 | 3,390 | 3,355 | 3,390 | 65,600 | 3,390 |
| 2022-09-15 | 3,430 | 3,430 | 3,340 | 3,360 | 67,800 | 3,360 |
| 2022-09-14 | 3,430 | 3,435 | 3,380 | 3,385 | 75,200 | 3,385 |
| 2022-09-13 | 3,485 | 3,500 | 3,445 | 3,485 | 72,600 | 3,485 |
| 2022-09-12 | 3,450 | 3,510 | 3,450 | 3,475 | 64,600 | 3,475 |
| 2022-09-09 | 3,400 | 3,480 | 3,400 | 3,445 | 105,800 | 3,445 |
| 2022-09-08 | 3,450 | 3,460 | 3,355 | 3,375 | 174,700 | 3,375 |
| 2022-09-07 | 3,435 | 3,440 | 3,385 | 3,395 | 100,500 | 3,395 |
| 2022-09-06 | 3,530 | 3,540 | 3,470 | 3,485 | 79,700 | 3,485 |
| 2022-09-05 | 3,490 | 3,510 | 3,465 | 3,475 | 66,000 | 3,475 |
| 2022-09-02 | 3,610 | 3,610 | 3,530 | 3,550 | 65,900 | 3,550 |
| 2022-09-01 | 3,600 | 3,660 | 3,585 | 3,610 | 97,000 | 3,610 |
| 2022-08-31 | 3,600 | 3,635 | 3,560 | 3,575 | 170,000 | 3,575 |
| 2022-08-30 | 3,610 | 3,660 | 3,585 | 3,650 | 289,500 | 3,650 |
| 2022-08-29 | 3,575 | 3,585 | 3,520 | 3,575 | 86,200 | 3,575 |
| 2022-08-26 | 3,720 | 3,740 | 3,660 | 3,670 | 77,100 | 3,670 |
| 2022-08-25 | 3,685 | 3,720 | 3,665 | 3,685 | 55,500 | 3,685 |
| 2022-08-24 | 3,705 | 3,735 | 3,620 | 3,645 | 157,800 | 3,645 |
| 2022-08-23 | 3,695 | 3,705 | 3,660 | 3,675 | 77,200 | 3,675 |
| 2022-08-22 | 3,700 | 3,760 | 3,680 | 3,750 | 72,100 | 3,750 |
| 2022-08-19 | 3,785 | 3,800 | 3,730 | 3,735 | 58,100 | 3,735 |
| 2022-08-18 | 3,795 | 3,805 | 3,760 | 3,785 | 62,200 | 3,785 |
| 2022-08-17 | 3,805 | 3,855 | 3,805 | 3,815 | 108,500 | 3,815 |
| 2022-08-16 | 3,885 | 3,890 | 3,845 | 3,845 | 92,600 | 3,845 |
| 2022-08-15 | 3,915 | 3,965 | 3,870 | 3,915 | 142,200 | 3,915 |
| 2022-08-12 | 3,980 | 4,005 | 3,800 | 3,825 | 255,900 | 3,825 |
| 2022-08-10 | 3,935 | 3,935 | 3,720 | 3,925 | 379,500 | 3,925 |
| 2022-08-09 | 3,965 | 3,970 | 3,915 | 3,935 | 100,300 | 3,935 |
| 2022-08-08 | 3,995 | 4,000 | 3,935 | 3,960 | 100,000 | 3,960 |
| 2022-08-05 | 4,005 | 4,020 | 3,975 | 3,990 | 80,600 | 3,990 |
| 2022-08-04 | 3,990 | 4,015 | 3,945 | 3,985 | 87,500 | 3,985 |
| 2022-08-03 | 4,005 | 4,005 | 3,910 | 3,940 | 72,900 | 3,940 |
| 2022-08-02 | 4,005 | 4,020 | 3,975 | 3,995 | 93,700 | 3,995 |
| 2022-08-01 | 3,945 | 4,010 | 3,925 | 4,010 | 108,700 | 4,010 |
| 2022-07-29 | 3,975 | 3,975 | 3,910 | 3,925 | 83,400 | 3,925 |
| 2022-07-28 | 3,935 | 3,995 | 3,915 | 3,985 | 113,800 | 3,985 |
| 2022-07-27 | 3,970 | 3,970 | 3,895 | 3,930 | 73,500 | 3,930 |
| 2022-07-26 | 3,960 | 3,975 | 3,910 | 3,955 | 138,900 | 3,955 |
| 2022-07-25 | 3,900 | 3,940 | 3,895 | 3,930 | 91,800 | 3,930 |
| 2022-07-22 | 3,865 | 3,930 | 3,845 | 3,905 | 167,200 | 3,905 |
| 2022-07-21 | 3,715 | 3,780 | 3,710 | 3,755 | 85,500 | 3,755 |
| 2022-07-20 | 3,795 | 3,805 | 3,775 | 3,785 | 94,700 | 3,785 |
| 2022-07-19 | 3,775 | 3,795 | 3,695 | 3,775 | 95,000 | 3,775 |
| 2022-07-15 | 3,775 | 3,785 | 3,740 | 3,745 | 114,200 | 3,745 |
| 2022-07-14 | 3,700 | 3,745 | 3,685 | 3,730 | 92,800 | 3,730 |
| 2022-07-13 | 3,665 | 3,710 | 3,655 | 3,705 | 96,500 | 3,705 |
| 2022-07-12 | 3,650 | 3,650 | 3,610 | 3,630 | 57,000 | 3,630 |
| 2022-07-11 | 3,675 | 3,690 | 3,630 | 3,655 | 69,100 | 3,655 |
| 2022-07-08 | 3,625 | 3,660 | 3,600 | 3,605 | 131,000 | 3,605 |
| 2022-07-07 | 3,585 | 3,640 | 3,575 | 3,605 | 96,400 | 3,605 |
| 2022-07-06 | 3,515 | 3,580 | 3,515 | 3,565 | 71,400 | 3,565 |
| 2022-07-05 | 3,505 | 3,545 | 3,490 | 3,530 | 52,900 | 3,530 |
| 2022-07-04 | 3,485 | 3,530 | 3,475 | 3,480 | 73,300 | 3,480 |
| 2022-07-01 | 3,525 | 3,550 | 3,400 | 3,415 | 88,000 | 3,415 |
| 2022-06-30 | 3,490 | 3,545 | 3,490 | 3,525 | 61,800 | 3,525 |
| 2022-06-29 | 3,515 | 3,515 | 3,455 | 3,460 | 160,200 | 3,460 |
| 2022-06-28 | 3,500 | 3,570 | 3,490 | 3,520 | 148,000 | 3,520 |
| 2022-06-27 | 3,570 | 3,570 | 3,485 | 3,510 | 78,800 | 3,510 |
| 2022-06-24 | 3,545 | 3,570 | 3,520 | 3,570 | 82,100 | 3,570 |
| 2022-06-23 | 3,495 | 3,545 | 3,495 | 3,520 | 90,300 | 3,520 |
| 2022-06-22 | 3,480 | 3,510 | 3,445 | 3,490 | 98,200 | 3,490 |
| 2022-06-21 | 3,445 | 3,470 | 3,395 | 3,440 | 88,300 | 3,440 |
| 2022-06-20 | 3,475 | 3,475 | 3,390 | 3,405 | 101,800 | 3,405 |
| 2022-06-17 | 3,395 | 3,460 | 3,375 | 3,430 | 174,500 | 3,430 |
| 2022-06-16 | 3,455 | 3,475 | 3,435 | 3,440 | 49,000 | 3,440 |
| 2022-06-15 | 3,515 | 3,515 | 3,430 | 3,435 | 87,300 | 3,435 |
| 2022-06-14 | 3,470 | 3,535 | 3,470 | 3,525 | 104,800 | 3,525 |
| 2022-06-13 | 3,525 | 3,535 | 3,470 | 3,520 | 94,300 | 3,520 |
| 2022-06-10 | 3,515 | 3,565 | 3,475 | 3,545 | 127,400 | 3,545 |
| 2022-06-09 | 3,585 | 3,585 | 3,515 | 3,535 | 72,500 | 3,535 |
| 2022-06-08 | 3,525 | 3,575 | 3,525 | 3,570 | 90,700 | 3,570 |
| 2022-06-07 | 3,495 | 3,550 | 3,485 | 3,505 | 111,700 | 3,505 |
| 2022-06-06 | 3,390 | 3,460 | 3,370 | 3,460 | 117,200 | 3,460 |
| 2022-06-03 | 3,345 | 3,365 | 3,330 | 3,345 | 70,400 | 3,345 |
| 2022-06-02 | 3,430 | 3,430 | 3,330 | 3,345 | 81,500 | 3,345 |
| 2022-06-01 | 3,435 | 3,445 | 3,390 | 3,435 | 91,500 | 3,435 |
| 2022-05-31 | 3,475 | 3,495 | 3,450 | 3,465 | 98,800 | 3,465 |
| 2022-05-30 | 3,425 | 3,495 | 3,425 | 3,475 | 186,100 | 3,475 |
| 2022-05-27 | 3,430 | 3,430 | 3,355 | 3,365 | 70,800 | 3,365 |
| 2022-05-26 | 3,400 | 3,415 | 3,360 | 3,365 | 64,400 | 3,365 |
| 2022-05-25 | 3,420 | 3,440 | 3,385 | 3,395 | 64,400 | 3,395 |
| 2022-05-24 | 3,460 | 3,465 | 3,415 | 3,425 | 56,300 | 3,425 |
| 2022-05-23 | 3,380 | 3,525 | 3,380 | 3,470 | 137,300 | 3,470 |
| 2022-05-20 | 3,340 | 3,395 | 3,315 | 3,375 | 71,800 | 3,375 |
| 2022-05-19 | 3,345 | 3,395 | 3,330 | 3,365 | 88,400 | 3,365 |
| 2022-05-18 | 3,335 | 3,405 | 3,320 | 3,385 | 78,700 | 3,385 |
| 2022-05-17 | 3,385 | 3,395 | 3,290 | 3,345 | 104,400 | 3,345 |
| 2022-05-16 | 3,345 | 3,480 | 3,320 | 3,445 | 274,300 | 3,445 |
| 2022-05-13 | 3,180 | 3,290 | 3,180 | 3,250 | 206,200 | 3,250 |
| 2022-05-12 | 3,270 | 3,270 | 3,140 | 3,140 | 109,400 | 3,140 |
| 2022-05-11 | 3,300 | 3,315 | 3,265 | 3,300 | 106,800 | 3,300 |
| 2022-05-10 | 3,300 | 3,350 | 3,270 | 3,345 | 80,100 | 3,345 |
| 2022-05-09 | 3,375 | 3,420 | 3,335 | 3,335 | 117,900 | 3,335 |
| 2022-05-06 | 3,370 | 3,395 | 3,335 | 3,360 | 103,200 | 3,360 |
| 2022-05-02 | 3,365 | 3,375 | 3,330 | 3,370 | 137,400 | 3,370 |
| 2022-04-28 | 3,325 | 3,360 | 3,275 | 3,345 | 106,100 | 3,345 |
| 2022-04-27 | 3,270 | 3,325 | 3,225 | 3,305 | 137,800 | 3,305 |
| 2022-04-26 | 3,300 | 3,335 | 3,250 | 3,275 | 105,000 | 3,275 |
| 2022-04-25 | 3,175 | 3,430 | 3,160 | 3,300 | 307,800 | 3,300 |
| 2022-04-22 | 3,180 | 3,210 | 3,150 | 3,205 | 187,500 | 3,205 |
| 2022-04-21 | 3,275 | 3,330 | 3,240 | 3,245 | 115,100 | 3,245 |
| 2022-04-20 | 3,250 | 3,295 | 3,230 | 3,255 | 122,800 | 3,255 |
| 2022-04-19 | 3,190 | 3,235 | 3,185 | 3,215 | 94,200 | 3,215 |
| 2022-04-18 | 3,260 | 3,260 | 3,125 | 3,200 | 88,700 | 3,200 |
| 2022-04-15 | 3,250 | 3,275 | 3,200 | 3,200 | 72,500 | 3,200 |
| 2022-04-14 | 3,220 | 3,255 | 3,185 | 3,245 | 58,600 | 3,245 |
| 2022-04-13 | 3,200 | 3,245 | 3,180 | 3,215 | 89,500 | 3,215 |
| 2022-04-12 | 3,215 | 3,255 | 3,210 | 3,220 | 113,600 | 3,220 |
| 2022-04-11 | 3,255 | 3,275 | 3,205 | 3,215 | 99,800 | 3,215 |
| 2022-04-08 | 3,235 | 3,250 | 3,190 | 3,225 | 95,500 | 3,225 |
| 2022-04-07 | 3,200 | 3,235 | 3,165 | 3,215 | 135,800 | 3,215 |
| 2022-04-06 | 3,280 | 3,300 | 3,220 | 3,245 | 134,900 | 3,245 |
| 2022-04-05 | 3,295 | 3,335 | 3,275 | 3,280 | 150,200 | 3,280 |
| 2022-04-04 | 3,115 | 3,250 | 3,115 | 3,245 | 140,800 | 3,245 |
| 2022-04-01 | 3,070 | 3,135 | 3,035 | 3,115 | 90,200 | 3,115 |
| 2022-03-31 | 3,095 | 3,150 | 3,090 | 3,090 | 95,000 | 3,090 |
| 2022-03-30 | 3,175 | 3,195 | 3,110 | 3,130 | 109,100 | 3,130 |
| 2022-03-29 | 3,250 | 3,275 | 3,210 | 3,250 | 158,200 | 3,250 |
| 2022-03-28 | 3,260 | 3,260 | 3,210 | 3,250 | 170,900 | 3,250 |
| 2022-03-25 | 3,225 | 3,270 | 3,220 | 3,260 | 104,100 | 3,260 |
| 2022-03-24 | 3,220 | 3,250 | 3,170 | 3,220 | 82,900 | 3,220 |
| 2022-03-23 | 3,200 | 3,275 | 3,175 | 3,240 | 147,900 | 3,240 |
| 2022-03-22 | 3,155 | 3,165 | 3,120 | 3,130 | 116,700 | 3,130 |
| 2022-03-18 | 3,115 | 3,150 | 3,095 | 3,125 | 202,000 | 3,125 |
| 2022-03-17 | 3,110 | 3,190 | 3,105 | 3,125 | 215,900 | 3,125 |
| 2022-03-16 | 3,085 | 3,090 | 3,035 | 3,040 | 124,600 | 3,040 |
| 2022-03-15 | 3,045 | 3,095 | 3,045 | 3,070 | 131,700 | 3,070 |
| 2022-03-14 | 3,105 | 3,130 | 3,060 | 3,065 | 102,500 | 3,065 |
| 2022-03-11 | 3,125 | 3,145 | 3,105 | 3,105 | 127,600 | 3,105 |
| 2022-03-10 | 3,180 | 3,215 | 3,170 | 3,185 | 109,300 | 3,185 |
| 2022-03-09 | 3,140 | 3,170 | 3,055 | 3,075 | 112,200 | 3,075 |
| 2022-03-08 | 3,060 | 3,180 | 3,035 | 3,125 | 166,500 | 3,125 |
| 2022-03-07 | 3,110 | 3,175 | 3,100 | 3,115 | 153,600 | 3,115 |
| 2022-03-04 | 3,255 | 3,260 | 3,205 | 3,230 | 104,600 | 3,230 |
| 2022-03-03 | 3,325 | 3,330 | 3,265 | 3,300 | 118,800 | 3,300 |
| 2022-03-02 | 3,330 | 3,340 | 3,280 | 3,280 | 123,600 | 3,280 |
| 2022-03-01 | 3,395 | 3,470 | 3,375 | 3,395 | 347,100 | 3,395 |
| 2022-02-28 | 3,195 | 3,360 | 3,170 | 3,325 | 325,100 | 3,325 |
| 2022-02-25 | 3,120 | 3,155 | 3,065 | 3,145 | 201,300 | 3,145 |
| 2022-02-24 | 3,190 | 3,220 | 3,095 | 3,145 | 158,000 | 3,145 |
| 2022-02-22 | 3,260 | 3,260 | 3,160 | 3,160 | 78,800 | 3,160 |
| 2022-02-21 | 3,305 | 3,315 | 3,250 | 3,265 | 68,500 | 3,265 |
| 2022-02-18 | 3,355 | 3,380 | 3,305 | 3,345 | 120,000 | 3,345 |
| 2022-02-17 | 3,500 | 3,550 | 3,405 | 3,425 | 119,500 | 3,425 |
| 2022-02-16 | 3,540 | 3,545 | 3,495 | 3,520 | 121,200 | 3,520 |
| 2022-02-15 | 3,550 | 3,630 | 3,540 | 3,555 | 151,200 | 3,555 |
| 2022-02-14 | 3,625 | 3,645 | 3,495 | 3,505 | 268,000 | 3,505 |
| 2022-02-10 | 3,760 | 3,815 | 3,720 | 3,745 | 159,500 | 3,745 |
| 2022-02-09 | 3,610 | 3,790 | 3,570 | 3,695 | 255,500 | 3,695 |
| 2022-02-08 | 3,645 | 3,675 | 3,610 | 3,615 | 94,300 | 3,615 |
| 2022-02-07 | 3,675 | 3,690 | 3,600 | 3,645 | 72,900 | 3,645 |
| 2022-02-04 | 3,650 | 3,680 | 3,620 | 3,650 | 60,500 | 3,650 |
| 2022-02-03 | 3,685 | 3,705 | 3,640 | 3,675 | 60,200 | 3,675 |
| 2022-02-02 | 3,585 | 3,675 | 3,580 | 3,675 | 79,800 | 3,675 |
| 2022-02-01 | 3,505 | 3,620 | 3,495 | 3,580 | 96,400 | 3,580 |
| 2022-01-31 | 3,520 | 3,560 | 3,465 | 3,475 | 125,500 | 3,475 |
| 2022-01-28 | 3,530 | 3,575 | 3,500 | 3,525 | 87,500 | 3,525 |
| 2022-01-27 | 3,635 | 3,655 | 3,495 | 3,525 | 93,900 | 3,525 |
| 2022-01-26 | 3,580 | 3,665 | 3,580 | 3,620 | 57,300 | 3,620 |
| 2022-01-25 | 3,690 | 3,690 | 3,555 | 3,575 | 87,000 | 3,575 |
| 2022-01-24 | 3,620 | 3,690 | 3,615 | 3,670 | 77,500 | 3,670 |
| 2022-01-21 | 3,525 | 3,630 | 3,510 | 3,620 | 108,200 | 3,620 |
| 2022-01-20 | 3,500 | 3,595 | 3,500 | 3,580 | 99,000 | 3,580 |
| 2022-01-19 | 3,550 | 3,575 | 3,500 | 3,510 | 88,700 | 3,510 |
| 2022-01-18 | 3,600 | 3,620 | 3,555 | 3,585 | 48,700 | 3,585 |
| 2022-01-17 | 3,565 | 3,605 | 3,535 | 3,585 | 57,600 | 3,585 |
| 2022-01-14 | 3,630 | 3,640 | 3,570 | 3,575 | 124,200 | 3,575 |
| 2022-01-13 | 3,775 | 3,810 | 3,680 | 3,680 | 76,300 | 3,680 |
| 2022-01-12 | 3,670 | 3,765 | 3,645 | 3,750 | 87,300 | 3,750 |
| 2022-01-11 | 3,715 | 3,735 | 3,595 | 3,665 | 107,600 | 3,665 |
| 2022-01-07 | 3,620 | 3,715 | 3,620 | 3,690 | 171,800 | 3,690 |
| 2022-01-06 | 3,695 | 3,715 | 3,605 | 3,615 | 100,800 | 3,615 |
| 2022-01-05 | 3,690 | 3,725 | 3,640 | 3,685 | 67,400 | 3,685 |
| 2022-01-04 | 3,645 | 3,670 | 3,610 | 3,635 | 89,600 | 3,635 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
