4704 トレンドマイクロ(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 | 6,270 | 6,270 | 6,120 | 6,140 | 424,700 | 6,140 |
| 2022-12-29 | 6,190 | 6,200 | 6,110 | 6,170 | 515,100 | 6,170 |
| 2022-12-28 | 6,240 | 6,300 | 6,210 | 6,280 | 591,000 | 6,280 |
| 2022-12-27 | 6,300 | 6,340 | 6,280 | 6,290 | 315,500 | 6,290 |
| 2022-12-26 | 6,310 | 6,330 | 6,260 | 6,280 | 249,800 | 6,280 |
| 2022-12-23 | 6,270 | 6,340 | 6,250 | 6,280 | 445,900 | 6,280 |
| 2022-12-22 | 6,320 | 6,410 | 6,270 | 6,350 | 723,200 | 6,350 |
| 2022-12-21 | 6,270 | 6,370 | 6,240 | 6,280 | 882,300 | 6,280 |
| 2022-12-20 | 6,440 | 6,440 | 6,120 | 6,180 | 870,900 | 6,180 |
| 2022-12-19 | 6,500 | 6,500 | 6,390 | 6,450 | 498,300 | 6,450 |
| 2022-12-16 | 6,480 | 6,670 | 6,470 | 6,520 | 1,719,000 | 6,520 |
| 2022-12-15 | 6,640 | 6,640 | 6,550 | 6,570 | 536,500 | 6,570 |
| 2022-12-14 | 6,560 | 6,700 | 6,530 | 6,670 | 597,300 | 6,670 |
| 2022-12-13 | 6,600 | 6,640 | 6,530 | 6,530 | 436,200 | 6,530 |
| 2022-12-12 | 6,500 | 6,570 | 6,490 | 6,550 | 514,800 | 6,550 |
| 2022-12-09 | 6,390 | 6,560 | 6,390 | 6,500 | 799,400 | 6,500 |
| 2022-12-08 | 6,530 | 6,530 | 6,390 | 6,490 | 526,400 | 6,490 |
| 2022-12-07 | 6,510 | 6,540 | 6,420 | 6,520 | 635,600 | 6,520 |
| 2022-12-06 | 6,610 | 6,620 | 6,530 | 6,530 | 555,900 | 6,530 |
| 2022-12-05 | 6,670 | 6,710 | 6,590 | 6,610 | 518,000 | 6,610 |
| 2022-12-02 | 6,760 | 6,760 | 6,640 | 6,660 | 770,300 | 6,660 |
| 2022-12-01 | 7,010 | 7,020 | 6,780 | 6,810 | 618,500 | 6,810 |
| 2022-11-30 | 6,840 | 6,860 | 6,680 | 6,810 | 1,120,100 | 6,810 |
| 2022-11-29 | 7,110 | 7,140 | 7,030 | 7,030 | 398,300 | 7,030 |
| 2022-11-28 | 7,130 | 7,180 | 7,070 | 7,150 | 373,400 | 7,150 |
| 2022-11-25 | 7,210 | 7,240 | 7,140 | 7,140 | 373,600 | 7,140 |
| 2022-11-24 | 7,240 | 7,290 | 7,190 | 7,210 | 470,100 | 7,210 |
| 2022-11-22 | 7,170 | 7,250 | 7,140 | 7,160 | 469,600 | 7,160 |
| 2022-11-21 | 7,120 | 7,210 | 7,110 | 7,160 | 520,400 | 7,160 |
| 2022-11-18 | 7,000 | 7,130 | 6,970 | 7,080 | 577,000 | 7,080 |
| 2022-11-17 | 7,010 | 7,100 | 6,940 | 7,030 | 636,900 | 7,030 |
| 2022-11-16 | 7,000 | 7,030 | 6,890 | 7,010 | 748,600 | 7,010 |
| 2022-11-15 | 6,980 | 7,030 | 6,940 | 6,990 | 671,900 | 6,990 |
| 2022-11-14 | 7,190 | 7,280 | 6,980 | 6,980 | 892,900 | 6,980 |
| 2022-11-11 | 7,180 | 7,290 | 7,010 | 7,190 | 1,661,600 | 7,190 |
| 2022-11-10 | 7,080 | 7,090 | 7,000 | 7,040 | 566,400 | 7,040 |
| 2022-11-09 | 7,440 | 7,440 | 7,160 | 7,160 | 596,500 | 7,160 |
| 2022-11-08 | 7,160 | 7,290 | 7,160 | 7,290 | 498,400 | 7,290 |
| 2022-11-07 | 7,140 | 7,200 | 7,090 | 7,160 | 519,100 | 7,160 |
| 2022-11-04 | 6,870 | 7,200 | 6,870 | 7,120 | 1,268,500 | 7,120 |
| 2022-11-02 | 7,330 | 7,370 | 7,260 | 7,320 | 622,700 | 7,320 |
| 2022-11-01 | 7,490 | 7,510 | 7,400 | 7,430 | 540,400 | 7,430 |
| 2022-10-31 | 7,520 | 7,600 | 7,490 | 7,510 | 570,000 | 7,510 |
| 2022-10-28 | 7,410 | 7,480 | 7,350 | 7,430 | 1,228,500 | 7,430 |
| 2022-10-27 | 7,520 | 7,540 | 7,440 | 7,460 | 444,600 | 7,460 |
| 2022-10-26 | 7,600 | 7,720 | 7,570 | 7,620 | 509,400 | 7,620 |
| 2022-10-25 | 7,590 | 7,610 | 7,480 | 7,490 | 626,300 | 7,490 |
| 2022-10-24 | 7,640 | 7,680 | 7,610 | 7,610 | 333,700 | 7,610 |
| 2022-10-21 | 7,510 | 7,620 | 7,460 | 7,550 | 779,500 | 7,550 |
| 2022-10-20 | 7,570 | 7,640 | 7,490 | 7,570 | 640,600 | 7,570 |
| 2022-10-19 | 7,780 | 7,780 | 7,670 | 7,690 | 476,700 | 7,690 |
| 2022-10-18 | 7,770 | 7,790 | 7,660 | 7,740 | 606,900 | 7,740 |
| 2022-10-17 | 7,530 | 7,630 | 7,490 | 7,620 | 524,000 | 7,620 |
| 2022-10-14 | 7,500 | 7,700 | 7,500 | 7,650 | 799,000 | 7,650 |
| 2022-10-13 | 7,550 | 7,570 | 7,430 | 7,450 | 470,200 | 7,450 |
| 2022-10-12 | 7,560 | 7,610 | 7,500 | 7,560 | 496,600 | 7,560 |
| 2022-10-11 | 7,660 | 7,690 | 7,540 | 7,550 | 560,600 | 7,550 |
| 2022-10-07 | 7,790 | 7,830 | 7,690 | 7,740 | 615,100 | 7,740 |
| 2022-10-06 | 7,710 | 7,910 | 7,700 | 7,860 | 621,600 | 7,860 |
| 2022-10-05 | 7,830 | 7,840 | 7,680 | 7,750 | 718,800 | 7,750 |
| 2022-10-04 | 7,690 | 7,870 | 7,680 | 7,860 | 835,300 | 7,860 |
| 2022-10-03 | 7,690 | 7,730 | 7,490 | 7,730 | 635,800 | 7,730 |
| 2022-09-30 | 7,750 | 7,830 | 7,730 | 7,820 | 1,244,100 | 7,820 |
| 2022-09-29 | 7,740 | 7,830 | 7,670 | 7,740 | 887,500 | 7,740 |
| 2022-09-28 | 7,720 | 7,770 | 7,560 | 7,660 | 884,200 | 7,660 |
| 2022-09-27 | 7,730 | 7,770 | 7,660 | 7,740 | 703,300 | 7,740 |
| 2022-09-26 | 7,740 | 7,820 | 7,580 | 7,610 | 844,500 | 7,610 |
| 2022-09-22 | 7,890 | 7,930 | 7,790 | 7,850 | 690,700 | 7,850 |
| 2022-09-21 | 8,080 | 8,090 | 7,940 | 7,990 | 538,000 | 7,990 |
| 2022-09-20 | 8,140 | 8,200 | 8,030 | 8,140 | 760,900 | 8,140 |
| 2022-09-16 | 8,180 | 8,230 | 7,940 | 8,010 | 2,288,500 | 8,010 |
| 2022-09-15 | 8,490 | 8,500 | 8,370 | 8,410 | 504,500 | 8,410 |
| 2022-09-14 | 8,480 | 8,550 | 8,410 | 8,440 | 776,800 | 8,440 |
| 2022-09-13 | 8,710 | 8,830 | 8,710 | 8,730 | 488,000 | 8,730 |
| 2022-09-12 | 8,620 | 8,780 | 8,610 | 8,730 | 484,100 | 8,730 |
| 2022-09-09 | 8,530 | 8,540 | 8,430 | 8,500 | 813,900 | 8,500 |
| 2022-09-08 | 8,340 | 8,440 | 8,290 | 8,380 | 592,900 | 8,380 |
| 2022-09-07 | 8,270 | 8,300 | 8,150 | 8,250 | 560,300 | 8,250 |
| 2022-09-06 | 8,290 | 8,350 | 8,230 | 8,270 | 321,400 | 8,270 |
| 2022-09-05 | 8,250 | 8,290 | 8,120 | 8,250 | 384,600 | 8,250 |
| 2022-09-02 | 8,200 | 8,240 | 8,060 | 8,170 | 770,600 | 8,170 |
| 2022-09-01 | 8,400 | 8,430 | 8,280 | 8,310 | 863,900 | 8,310 |
| 2022-08-31 | 8,560 | 8,690 | 8,520 | 8,620 | 575,400 | 8,620 |
| 2022-08-30 | 8,450 | 8,630 | 8,370 | 8,580 | 685,800 | 8,580 |
| 2022-08-29 | 8,500 | 8,560 | 8,450 | 8,490 | 694,300 | 8,490 |
| 2022-08-26 | 8,910 | 8,950 | 8,790 | 8,800 | 350,300 | 8,800 |
| 2022-08-25 | 8,790 | 8,860 | 8,720 | 8,820 | 392,000 | 8,820 |
| 2022-08-24 | 8,770 | 8,800 | 8,580 | 8,660 | 389,600 | 8,660 |
| 2022-08-23 | 8,760 | 8,770 | 8,610 | 8,640 | 400,800 | 8,640 |
| 2022-08-22 | 8,690 | 8,790 | 8,560 | 8,740 | 640,100 | 8,740 |
| 2022-08-19 | 9,010 | 9,050 | 8,710 | 8,720 | 795,300 | 8,720 |
| 2022-08-18 | 8,870 | 9,000 | 8,830 | 8,990 | 668,500 | 8,990 |
| 2022-08-17 | 9,010 | 9,060 | 8,780 | 8,940 | 1,110,700 | 8,940 |
| 2022-08-16 | 8,920 | 9,150 | 8,900 | 9,130 | 875,800 | 9,130 |
| 2022-08-15 | 8,460 | 8,860 | 8,440 | 8,840 | 973,300 | 8,840 |
| 2022-08-12 | 8,540 | 8,540 | 8,160 | 8,450 | 1,440,100 | 8,450 |
| 2022-08-10 | 7,870 | 8,420 | 7,870 | 8,390 | 1,764,100 | 8,390 |
| 2022-08-09 | 7,570 | 8,610 | 7,560 | 8,580 | 2,335,800 | 8,580 |
| 2022-08-08 | 7,600 | 7,630 | 7,510 | 7,560 | 479,200 | 7,560 |
| 2022-08-05 | 7,780 | 7,780 | 7,650 | 7,660 | 439,800 | 7,660 |
| 2022-08-04 | 7,670 | 7,700 | 7,600 | 7,690 | 317,500 | 7,690 |
| 2022-08-03 | 7,720 | 7,800 | 7,580 | 7,600 | 548,400 | 7,600 |
| 2022-08-02 | 7,660 | 7,720 | 7,600 | 7,650 | 572,800 | 7,650 |
| 2022-08-01 | 7,680 | 7,750 | 7,580 | 7,720 | 583,200 | 7,720 |
| 2022-07-29 | 7,590 | 7,730 | 7,550 | 7,710 | 762,500 | 7,710 |
| 2022-07-28 | 7,600 | 7,600 | 7,500 | 7,530 | 541,600 | 7,530 |
| 2022-07-27 | 7,550 | 7,580 | 7,510 | 7,530 | 499,400 | 7,530 |
| 2022-07-26 | 7,500 | 7,580 | 7,430 | 7,560 | 427,600 | 7,560 |
| 2022-07-25 | 7,540 | 7,590 | 7,500 | 7,560 | 413,000 | 7,560 |
| 2022-07-22 | 7,640 | 7,650 | 7,550 | 7,610 | 441,200 | 7,610 |
| 2022-07-21 | 7,440 | 7,540 | 7,400 | 7,540 | 579,400 | 7,540 |
| 2022-07-20 | 7,240 | 7,420 | 7,230 | 7,400 | 557,700 | 7,400 |
| 2022-07-19 | 7,250 | 7,260 | 7,130 | 7,170 | 639,400 | 7,170 |
| 2022-07-15 | 7,270 | 7,350 | 7,220 | 7,250 | 916,200 | 7,250 |
| 2022-07-14 | 7,090 | 7,220 | 7,080 | 7,210 | 442,100 | 7,210 |
| 2022-07-13 | 7,040 | 7,140 | 7,000 | 7,120 | 586,900 | 7,120 |
| 2022-07-12 | 7,260 | 7,270 | 7,130 | 7,150 | 638,500 | 7,150 |
| 2022-07-11 | 7,380 | 7,380 | 7,250 | 7,330 | 444,400 | 7,330 |
| 2022-07-08 | 7,280 | 7,340 | 7,210 | 7,280 | 1,142,300 | 7,280 |
| 2022-07-07 | 7,150 | 7,250 | 7,100 | 7,220 | 613,400 | 7,220 |
| 2022-07-06 | 6,860 | 7,160 | 6,840 | 7,140 | 997,700 | 7,140 |
| 2022-07-05 | 6,870 | 7,020 | 6,860 | 7,010 | 865,200 | 7,010 |
| 2022-07-04 | 6,720 | 6,830 | 6,720 | 6,740 | 760,100 | 6,740 |
| 2022-07-01 | 6,600 | 6,720 | 6,580 | 6,690 | 947,600 | 6,690 |
| 2022-06-30 | 6,690 | 6,780 | 6,570 | 6,620 | 1,886,100 | 6,620 |
| 2022-06-29 | 6,690 | 6,890 | 6,680 | 6,890 | 1,104,300 | 6,890 |
| 2022-06-28 | 6,650 | 6,750 | 6,640 | 6,750 | 469,900 | 6,750 |
| 2022-06-27 | 6,660 | 6,720 | 6,630 | 6,680 | 409,700 | 6,680 |
| 2022-06-24 | 6,610 | 6,640 | 6,540 | 6,620 | 453,200 | 6,620 |
| 2022-06-23 | 6,490 | 6,570 | 6,490 | 6,540 | 531,300 | 6,540 |
| 2022-06-22 | 6,520 | 6,530 | 6,370 | 6,470 | 492,000 | 6,470 |
| 2022-06-21 | 6,410 | 6,530 | 6,380 | 6,480 | 604,900 | 6,480 |
| 2022-06-20 | 6,550 | 6,570 | 6,350 | 6,430 | 659,500 | 6,430 |
| 2022-06-17 | 6,390 | 6,500 | 6,390 | 6,480 | 1,313,600 | 6,480 |
| 2022-06-16 | 6,720 | 6,720 | 6,480 | 6,480 | 593,200 | 6,480 |
| 2022-06-15 | 6,720 | 6,750 | 6,570 | 6,570 | 679,200 | 6,570 |
| 2022-06-14 | 6,760 | 6,810 | 6,650 | 6,720 | 812,600 | 6,720 |
| 2022-06-13 | 7,070 | 7,070 | 6,950 | 6,960 | 635,100 | 6,960 |
| 2022-06-10 | 7,240 | 7,240 | 7,130 | 7,200 | 968,600 | 7,200 |
| 2022-06-09 | 7,190 | 7,270 | 7,170 | 7,260 | 1,072,200 | 7,260 |
| 2022-06-08 | 7,220 | 7,260 | 7,190 | 7,230 | 855,500 | 7,230 |
| 2022-06-07 | 7,430 | 7,430 | 7,260 | 7,330 | 632,900 | 7,330 |
| 2022-06-06 | 7,440 | 7,480 | 7,350 | 7,420 | 528,400 | 7,420 |
| 2022-06-03 | 7,360 | 7,460 | 7,310 | 7,440 | 745,600 | 7,440 |
| 2022-06-02 | 7,430 | 7,430 | 7,210 | 7,280 | 609,400 | 7,280 |
| 2022-06-01 | 7,610 | 7,610 | 7,460 | 7,490 | 423,600 | 7,490 |
| 2022-05-31 | 7,610 | 7,620 | 7,510 | 7,570 | 1,323,200 | 7,570 |
| 2022-05-30 | 7,630 | 7,650 | 7,550 | 7,610 | 607,500 | 7,610 |
| 2022-05-27 | 7,500 | 7,540 | 7,410 | 7,480 | 495,000 | 7,480 |
| 2022-05-26 | 7,470 | 7,570 | 7,440 | 7,460 | 574,800 | 7,460 |
| 2022-05-25 | 7,560 | 7,570 | 7,450 | 7,450 | 570,500 | 7,450 |
| 2022-05-24 | 7,450 | 7,530 | 7,420 | 7,430 | 520,100 | 7,430 |
| 2022-05-23 | 7,420 | 7,470 | 7,330 | 7,460 | 536,400 | 7,460 |
| 2022-05-20 | 7,370 | 7,390 | 7,260 | 7,290 | 617,200 | 7,290 |
| 2022-05-19 | 7,200 | 7,310 | 7,180 | 7,290 | 711,000 | 7,290 |
| 2022-05-18 | 7,200 | 7,290 | 7,190 | 7,270 | 639,000 | 7,270 |
| 2022-05-17 | 7,240 | 7,240 | 7,140 | 7,170 | 937,500 | 7,170 |
| 2022-05-16 | 7,030 | 7,240 | 7,020 | 7,200 | 1,304,100 | 7,200 |
| 2022-05-13 | 6,680 | 6,920 | 6,580 | 6,860 | 2,577,500 | 6,860 |
| 2022-05-12 | 7,160 | 7,220 | 6,980 | 7,130 | 960,000 | 7,130 |
| 2022-05-11 | 7,130 | 7,260 | 7,120 | 7,200 | 800,600 | 7,200 |
| 2022-05-10 | 7,180 | 7,250 | 7,100 | 7,200 | 660,500 | 7,200 |
| 2022-05-09 | 7,290 | 7,340 | 7,140 | 7,190 | 817,300 | 7,190 |
| 2022-05-06 | 7,380 | 7,450 | 7,320 | 7,390 | 957,900 | 7,390 |
| 2022-05-02 | 7,230 | 7,370 | 7,180 | 7,340 | 605,500 | 7,340 |
| 2022-04-28 | 7,190 | 7,270 | 7,140 | 7,260 | 695,900 | 7,260 |
| 2022-04-27 | 7,170 | 7,260 | 7,130 | 7,250 | 896,300 | 7,250 |
| 2022-04-26 | 7,030 | 7,140 | 7,030 | 7,110 | 621,600 | 7,110 |
| 2022-04-25 | 6,970 | 7,000 | 6,910 | 6,980 | 672,800 | 6,980 |
| 2022-04-22 | 6,990 | 7,040 | 6,910 | 7,020 | 677,700 | 7,020 |
| 2022-04-21 | 7,020 | 7,060 | 6,990 | 7,030 | 626,300 | 7,030 |
| 2022-04-20 | 7,170 | 7,210 | 7,030 | 7,130 | 554,400 | 7,130 |
| 2022-04-19 | 7,100 | 7,110 | 7,010 | 7,060 | 626,200 | 7,060 |
| 2022-04-18 | 7,090 | 7,100 | 6,940 | 7,020 | 547,600 | 7,020 |
| 2022-04-15 | 7,120 | 7,180 | 7,010 | 7,160 | 476,700 | 7,160 |
| 2022-04-14 | 7,150 | 7,200 | 7,100 | 7,160 | 547,800 | 7,160 |
| 2022-04-13 | 7,060 | 7,180 | 7,010 | 7,160 | 703,600 | 7,160 |
| 2022-04-12 | 7,100 | 7,240 | 7,080 | 7,120 | 694,200 | 7,120 |
| 2022-04-11 | 7,160 | 7,190 | 7,070 | 7,140 | 603,200 | 7,140 |
| 2022-04-08 | 7,170 | 7,230 | 7,040 | 7,110 | 979,100 | 7,110 |
| 2022-04-07 | 7,050 | 7,150 | 6,980 | 7,110 | 896,900 | 7,110 |
| 2022-04-06 | 7,150 | 7,180 | 7,050 | 7,100 | 834,900 | 7,100 |
| 2022-04-05 | 7,190 | 7,190 | 7,050 | 7,180 | 830,100 | 7,180 |
| 2022-04-04 | 7,200 | 7,200 | 7,080 | 7,130 | 626,100 | 7,130 |
| 2022-04-01 | 7,180 | 7,220 | 7,090 | 7,190 | 784,100 | 7,190 |
| 2022-03-31 | 7,300 | 7,320 | 7,160 | 7,160 | 1,115,900 | 7,160 |
| 2022-03-30 | 7,310 | 7,400 | 7,230 | 7,370 | 720,400 | 7,370 |
| 2022-03-29 | 7,250 | 7,350 | 7,240 | 7,350 | 636,700 | 7,350 |
| 2022-03-28 | 7,280 | 7,310 | 7,230 | 7,240 | 568,300 | 7,240 |
| 2022-03-25 | 7,220 | 7,320 | 7,200 | 7,290 | 654,800 | 7,290 |
| 2022-03-24 | 7,150 | 7,260 | 7,130 | 7,250 | 669,300 | 7,250 |
| 2022-03-23 | 7,080 | 7,150 | 7,010 | 7,150 | 1,092,200 | 7,150 |
| 2022-03-22 | 6,970 | 7,100 | 6,930 | 7,050 | 1,100,500 | 7,050 |
| 2022-03-18 | 6,930 | 7,060 | 6,810 | 7,000 | 2,961,500 | 7,000 |
| 2022-03-17 | 6,920 | 6,940 | 6,720 | 6,870 | 1,664,900 | 6,870 |
| 2022-03-16 | 6,900 | 6,950 | 6,790 | 6,820 | 983,600 | 6,820 |
| 2022-03-15 | 6,770 | 6,880 | 6,750 | 6,880 | 663,100 | 6,880 |
| 2022-03-14 | 6,710 | 6,840 | 6,680 | 6,810 | 904,200 | 6,810 |
| 2022-03-11 | 6,750 | 6,780 | 6,620 | 6,720 | 1,113,800 | 6,720 |
| 2022-03-10 | 6,600 | 6,760 | 6,490 | 6,760 | 1,059,400 | 6,760 |
| 2022-03-09 | 6,560 | 6,620 | 6,460 | 6,500 | 836,000 | 6,500 |
| 2022-03-08 | 6,540 | 6,680 | 6,510 | 6,520 | 944,900 | 6,520 |
| 2022-03-07 | 6,480 | 6,640 | 6,470 | 6,620 | 871,800 | 6,620 |
| 2022-03-04 | 6,620 | 6,690 | 6,530 | 6,660 | 1,110,200 | 6,660 |
| 2022-03-03 | 6,750 | 6,800 | 6,630 | 6,660 | 741,000 | 6,660 |
| 2022-03-02 | 6,700 | 6,750 | 6,580 | 6,670 | 963,900 | 6,670 |
| 2022-03-01 | 6,600 | 6,760 | 6,590 | 6,760 | 1,426,400 | 6,760 |
| 2022-02-28 | 6,390 | 6,450 | 6,330 | 6,400 | 752,000 | 6,400 |
| 2022-02-25 | 6,260 | 6,330 | 6,170 | 6,330 | 869,200 | 6,330 |
| 2022-02-24 | 5,970 | 6,170 | 5,950 | 6,020 | 1,069,700 | 6,020 |
| 2022-02-22 | 5,820 | 6,050 | 5,820 | 6,050 | 768,900 | 6,050 |
| 2022-02-21 | 5,700 | 5,920 | 5,650 | 5,890 | 1,042,700 | 5,890 |
| 2022-02-18 | 5,800 | 5,900 | 5,520 | 5,780 | 2,414,600 | 5,780 |
| 2022-02-17 | 6,050 | 6,060 | 5,930 | 6,000 | 878,400 | 6,000 |
| 2022-02-16 | 6,030 | 6,090 | 6,000 | 6,050 | 647,000 | 6,050 |
| 2022-02-15 | 6,000 | 6,070 | 5,990 | 6,000 | 671,700 | 6,000 |
| 2022-02-14 | 6,050 | 6,060 | 5,870 | 5,960 | 753,500 | 5,960 |
| 2022-02-10 | 6,130 | 6,170 | 6,100 | 6,150 | 608,700 | 6,150 |
| 2022-02-09 | 6,120 | 6,120 | 6,000 | 6,070 | 825,800 | 6,070 |
| 2022-02-08 | 6,130 | 6,180 | 6,100 | 6,110 | 409,800 | 6,110 |
| 2022-02-07 | 6,180 | 6,180 | 6,100 | 6,130 | 300,700 | 6,130 |
| 2022-02-04 | 6,100 | 6,170 | 6,100 | 6,170 | 505,700 | 6,170 |
| 2022-02-03 | 6,090 | 6,190 | 6,030 | 6,160 | 438,300 | 6,160 |
| 2022-02-02 | 6,090 | 6,150 | 6,070 | 6,150 | 561,100 | 6,150 |
| 2022-02-01 | 6,120 | 6,200 | 6,080 | 6,090 | 423,500 | 6,090 |
| 2022-01-31 | 6,020 | 6,120 | 6,000 | 6,060 | 411,000 | 6,060 |
| 2022-01-28 | 6,020 | 6,090 | 6,000 | 6,030 | 546,700 | 6,030 |
| 2022-01-27 | 6,030 | 6,050 | 5,880 | 5,920 | 762,500 | 5,920 |
| 2022-01-26 | 5,940 | 6,060 | 5,940 | 6,030 | 680,900 | 6,030 |
| 2022-01-25 | 5,940 | 5,990 | 5,850 | 5,910 | 701,800 | 5,910 |
| 2022-01-24 | 5,930 | 5,970 | 5,870 | 5,950 | 636,800 | 5,950 |
| 2022-01-21 | 5,830 | 5,950 | 5,810 | 5,920 | 982,100 | 5,920 |
| 2022-01-20 | 5,760 | 5,900 | 5,740 | 5,860 | 818,400 | 5,860 |
| 2022-01-19 | 5,750 | 5,760 | 5,670 | 5,710 | 718,400 | 5,710 |
| 2022-01-18 | 5,830 | 5,880 | 5,750 | 5,780 | 571,400 | 5,780 |
| 2022-01-17 | 5,720 | 5,840 | 5,720 | 5,800 | 651,100 | 5,800 |
| 2022-01-14 | 5,730 | 5,770 | 5,630 | 5,700 | 858,400 | 5,700 |
| 2022-01-13 | 5,880 | 5,910 | 5,760 | 5,790 | 553,000 | 5,790 |
| 2022-01-12 | 5,940 | 5,970 | 5,880 | 5,930 | 562,600 | 5,930 |
| 2022-01-11 | 5,970 | 5,970 | 5,810 | 5,840 | 606,800 | 5,840 |
| 2022-01-07 | 5,980 | 6,040 | 5,890 | 5,970 | 638,800 | 5,970 |
| 2022-01-06 | 6,130 | 6,180 | 6,020 | 6,020 | 747,700 | 6,020 |
| 2022-01-05 | 6,340 | 6,350 | 6,170 | 6,200 | 680,800 | 6,200 |
| 2022-01-04 | 6,410 | 6,450 | 6,390 | 6,410 | 443,200 | 6,410 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
