4716 日本オラクル(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 | 8,520 | 8,590 | 8,510 | 8,520 | 131,600 | 8,520 |
| 2022-12-29 | 8,450 | 8,530 | 8,450 | 8,510 | 92,300 | 8,510 |
| 2022-12-28 | 8,370 | 8,490 | 8,370 | 8,450 | 107,600 | 8,450 |
| 2022-12-27 | 8,500 | 8,530 | 8,400 | 8,460 | 152,000 | 8,460 |
| 2022-12-26 | 8,320 | 8,390 | 8,220 | 8,250 | 127,500 | 8,250 |
| 2022-12-23 | 8,180 | 8,210 | 8,100 | 8,170 | 79,600 | 8,170 |
| 2022-12-22 | 8,130 | 8,330 | 8,110 | 8,280 | 144,300 | 8,280 |
| 2022-12-21 | 7,950 | 8,210 | 7,950 | 8,130 | 239,200 | 8,130 |
| 2022-12-20 | 8,010 | 8,050 | 7,850 | 7,890 | 153,200 | 7,890 |
| 2022-12-19 | 8,060 | 8,170 | 8,050 | 8,100 | 128,600 | 8,100 |
| 2022-12-16 | 8,250 | 8,430 | 8,100 | 8,130 | 661,600 | 8,130 |
| 2022-12-15 | 8,310 | 8,370 | 8,300 | 8,340 | 161,900 | 8,340 |
| 2022-12-14 | 8,230 | 8,300 | 8,170 | 8,290 | 125,300 | 8,290 |
| 2022-12-13 | 8,140 | 8,170 | 8,080 | 8,110 | 119,400 | 8,110 |
| 2022-12-12 | 7,990 | 8,090 | 7,980 | 8,070 | 78,300 | 8,070 |
| 2022-12-09 | 7,960 | 8,060 | 7,940 | 8,040 | 96,400 | 8,040 |
| 2022-12-08 | 7,940 | 7,940 | 7,860 | 7,920 | 76,000 | 7,920 |
| 2022-12-07 | 7,960 | 8,040 | 7,900 | 7,910 | 118,200 | 7,910 |
| 2022-12-06 | 7,990 | 8,080 | 7,990 | 8,030 | 71,900 | 8,030 |
| 2022-12-05 | 8,110 | 8,140 | 8,000 | 8,070 | 123,200 | 8,070 |
| 2022-12-02 | 8,160 | 8,190 | 8,060 | 8,140 | 140,800 | 8,140 |
| 2022-12-01 | 8,150 | 8,210 | 8,060 | 8,130 | 168,700 | 8,130 |
| 2022-11-30 | 8,210 | 8,250 | 8,020 | 8,030 | 476,100 | 8,030 |
| 2022-11-29 | 8,510 | 8,510 | 8,280 | 8,310 | 174,400 | 8,310 |
| 2022-11-28 | 8,600 | 8,600 | 8,510 | 8,530 | 80,000 | 8,530 |
| 2022-11-25 | 8,690 | 8,730 | 8,590 | 8,650 | 84,400 | 8,650 |
| 2022-11-24 | 8,650 | 8,750 | 8,630 | 8,690 | 142,500 | 8,690 |
| 2022-11-22 | 8,520 | 8,590 | 8,500 | 8,520 | 110,500 | 8,520 |
| 2022-11-21 | 8,510 | 8,580 | 8,480 | 8,580 | 123,800 | 8,580 |
| 2022-11-18 | 8,530 | 8,570 | 8,490 | 8,520 | 139,100 | 8,520 |
| 2022-11-17 | 8,370 | 8,520 | 8,370 | 8,510 | 143,700 | 8,510 |
| 2022-11-16 | 8,360 | 8,420 | 8,280 | 8,350 | 136,500 | 8,350 |
| 2022-11-15 | 8,180 | 8,330 | 8,170 | 8,320 | 116,300 | 8,320 |
| 2022-11-14 | 8,400 | 8,470 | 8,200 | 8,200 | 145,400 | 8,200 |
| 2022-11-11 | 7,960 | 8,140 | 7,950 | 8,120 | 133,700 | 8,120 |
| 2022-11-10 | 7,940 | 7,960 | 7,850 | 7,870 | 115,700 | 7,870 |
| 2022-11-09 | 7,890 | 8,010 | 7,830 | 8,010 | 134,400 | 8,010 |
| 2022-11-08 | 7,740 | 7,850 | 7,740 | 7,840 | 83,200 | 7,840 |
| 2022-11-07 | 7,750 | 7,790 | 7,710 | 7,740 | 113,400 | 7,740 |
| 2022-11-04 | 7,730 | 7,830 | 7,720 | 7,780 | 161,600 | 7,780 |
| 2022-11-02 | 7,770 | 7,950 | 7,750 | 7,930 | 217,000 | 7,930 |
| 2022-11-01 | 7,890 | 7,890 | 7,740 | 7,800 | 161,800 | 7,800 |
| 2022-10-31 | 8,110 | 8,130 | 7,890 | 7,940 | 213,900 | 7,940 |
| 2022-10-28 | 7,970 | 8,160 | 7,970 | 8,090 | 389,100 | 8,090 |
| 2022-10-27 | 8,180 | 8,180 | 8,030 | 8,030 | 133,900 | 8,030 |
| 2022-10-26 | 8,290 | 8,300 | 8,210 | 8,240 | 102,600 | 8,240 |
| 2022-10-25 | 8,250 | 8,280 | 8,220 | 8,230 | 103,800 | 8,230 |
| 2022-10-24 | 8,230 | 8,300 | 8,200 | 8,200 | 92,800 | 8,200 |
| 2022-10-21 | 8,160 | 8,210 | 8,130 | 8,130 | 93,400 | 8,130 |
| 2022-10-20 | 8,200 | 8,240 | 8,090 | 8,110 | 164,900 | 8,110 |
| 2022-10-19 | 8,270 | 8,340 | 8,240 | 8,320 | 114,100 | 8,320 |
| 2022-10-18 | 8,240 | 8,280 | 8,200 | 8,270 | 115,300 | 8,270 |
| 2022-10-17 | 8,080 | 8,130 | 8,020 | 8,120 | 116,400 | 8,120 |
| 2022-10-14 | 8,180 | 8,300 | 8,140 | 8,210 | 183,200 | 8,210 |
| 2022-10-13 | 8,080 | 8,150 | 8,020 | 8,060 | 156,400 | 8,060 |
| 2022-10-12 | 8,000 | 8,130 | 8,000 | 8,080 | 141,100 | 8,080 |
| 2022-10-11 | 7,980 | 8,150 | 7,970 | 8,040 | 187,200 | 8,040 |
| 2022-10-07 | 8,000 | 8,120 | 7,940 | 8,090 | 120,700 | 8,090 |
| 2022-10-06 | 8,070 | 8,200 | 8,060 | 8,130 | 147,300 | 8,130 |
| 2022-10-05 | 7,960 | 8,030 | 7,920 | 8,010 | 190,000 | 8,010 |
| 2022-10-04 | 7,800 | 8,020 | 7,780 | 7,970 | 199,200 | 7,970 |
| 2022-10-03 | 7,610 | 7,700 | 7,540 | 7,690 | 117,100 | 7,690 |
| 2022-09-30 | 7,800 | 7,840 | 7,650 | 7,700 | 159,300 | 7,700 |
| 2022-09-29 | 7,500 | 7,690 | 7,490 | 7,680 | 175,600 | 7,680 |
| 2022-09-28 | 7,360 | 7,490 | 7,340 | 7,490 | 170,200 | 7,490 |
| 2022-09-27 | 7,540 | 7,600 | 7,430 | 7,470 | 216,300 | 7,470 |
| 2022-09-26 | 7,550 | 7,640 | 7,440 | 7,480 | 219,600 | 7,480 |
| 2022-09-22 | 7,600 | 7,740 | 7,550 | 7,580 | 317,500 | 7,580 |
| 2022-09-21 | 7,930 | 8,060 | 7,930 | 8,000 | 182,900 | 8,000 |
| 2022-09-20 | 7,960 | 8,050 | 7,920 | 8,030 | 98,500 | 8,030 |
| 2022-09-16 | 7,870 | 7,990 | 7,860 | 7,940 | 461,300 | 7,940 |
| 2022-09-15 | 8,120 | 8,120 | 7,830 | 8,020 | 295,200 | 8,020 |
| 2022-09-14 | 8,280 | 8,310 | 8,230 | 8,270 | 166,200 | 8,270 |
| 2022-09-13 | 8,370 | 8,440 | 8,320 | 8,430 | 100,100 | 8,430 |
| 2022-09-12 | 8,440 | 8,440 | 8,340 | 8,370 | 104,400 | 8,370 |
| 2022-09-09 | 8,340 | 8,470 | 8,330 | 8,400 | 130,600 | 8,400 |
| 2022-09-08 | 8,310 | 8,350 | 8,240 | 8,300 | 120,300 | 8,300 |
| 2022-09-07 | 8,270 | 8,340 | 8,250 | 8,290 | 92,000 | 8,290 |
| 2022-09-06 | 8,350 | 8,400 | 8,310 | 8,360 | 106,200 | 8,360 |
| 2022-09-05 | 8,190 | 8,340 | 8,150 | 8,270 | 78,300 | 8,270 |
| 2022-09-02 | 8,220 | 8,290 | 8,130 | 8,210 | 143,800 | 8,210 |
| 2022-09-01 | 8,340 | 8,370 | 8,300 | 8,330 | 108,900 | 8,330 |
| 2022-08-31 | 8,460 | 8,550 | 8,320 | 8,350 | 162,400 | 8,350 |
| 2022-08-30 | 8,370 | 8,410 | 8,320 | 8,400 | 77,000 | 8,400 |
| 2022-08-29 | 8,300 | 8,440 | 8,290 | 8,380 | 92,000 | 8,380 |
| 2022-08-26 | 8,470 | 8,510 | 8,400 | 8,440 | 91,000 | 8,440 |
| 2022-08-25 | 8,450 | 8,520 | 8,420 | 8,470 | 82,400 | 8,470 |
| 2022-08-24 | 8,370 | 8,380 | 8,290 | 8,350 | 109,900 | 8,350 |
| 2022-08-23 | 8,610 | 8,610 | 8,400 | 8,430 | 104,700 | 8,430 |
| 2022-08-22 | 8,560 | 8,670 | 8,540 | 8,620 | 112,000 | 8,620 |
| 2022-08-19 | 8,700 | 8,710 | 8,530 | 8,570 | 98,400 | 8,570 |
| 2022-08-18 | 8,650 | 8,690 | 8,620 | 8,680 | 101,000 | 8,680 |
| 2022-08-17 | 8,690 | 8,730 | 8,650 | 8,690 | 112,000 | 8,690 |
| 2022-08-16 | 8,630 | 8,690 | 8,600 | 8,640 | 116,600 | 8,640 |
| 2022-08-15 | 8,720 | 8,720 | 8,600 | 8,650 | 95,100 | 8,650 |
| 2022-08-12 | 8,650 | 8,700 | 8,600 | 8,650 | 124,400 | 8,650 |
| 2022-08-10 | 8,560 | 8,620 | 8,440 | 8,580 | 102,500 | 8,580 |
| 2022-08-09 | 8,600 | 8,640 | 8,550 | 8,580 | 90,900 | 8,580 |
| 2022-08-08 | 8,580 | 8,580 | 8,490 | 8,510 | 69,900 | 8,510 |
| 2022-08-05 | 8,550 | 8,580 | 8,500 | 8,580 | 84,500 | 8,580 |
| 2022-08-04 | 8,500 | 8,520 | 8,430 | 8,520 | 120,400 | 8,520 |
| 2022-08-03 | 8,440 | 8,510 | 8,390 | 8,420 | 125,000 | 8,420 |
| 2022-08-02 | 8,400 | 8,430 | 8,320 | 8,360 | 124,800 | 8,360 |
| 2022-08-01 | 8,240 | 8,360 | 8,190 | 8,340 | 110,900 | 8,340 |
| 2022-07-29 | 8,230 | 8,290 | 8,180 | 8,270 | 145,000 | 8,270 |
| 2022-07-28 | 8,370 | 8,380 | 8,280 | 8,350 | 127,700 | 8,350 |
| 2022-07-27 | 8,270 | 8,270 | 8,210 | 8,250 | 92,700 | 8,250 |
| 2022-07-26 | 8,280 | 8,300 | 8,180 | 8,270 | 115,700 | 8,270 |
| 2022-07-25 | 8,370 | 8,400 | 8,300 | 8,380 | 85,500 | 8,380 |
| 2022-07-22 | 8,380 | 8,400 | 8,340 | 8,360 | 106,800 | 8,360 |
| 2022-07-21 | 8,310 | 8,350 | 8,230 | 8,340 | 129,900 | 8,340 |
| 2022-07-20 | 8,230 | 8,340 | 8,190 | 8,330 | 146,000 | 8,330 |
| 2022-07-19 | 8,200 | 8,200 | 8,080 | 8,140 | 106,500 | 8,140 |
| 2022-07-15 | 8,150 | 8,220 | 8,130 | 8,150 | 117,000 | 8,150 |
| 2022-07-14 | 8,060 | 8,100 | 8,010 | 8,060 | 89,100 | 8,060 |
| 2022-07-13 | 8,000 | 8,050 | 7,950 | 8,010 | 103,900 | 8,010 |
| 2022-07-12 | 8,030 | 8,110 | 7,960 | 8,110 | 135,800 | 8,110 |
| 2022-07-11 | 8,210 | 8,220 | 8,100 | 8,130 | 134,300 | 8,130 |
| 2022-07-08 | 8,200 | 8,200 | 8,080 | 8,100 | 174,100 | 8,100 |
| 2022-07-07 | 8,100 | 8,200 | 8,050 | 8,200 | 192,000 | 8,200 |
| 2022-07-06 | 8,030 | 8,120 | 7,990 | 8,050 | 258,300 | 8,050 |
| 2022-07-05 | 7,790 | 7,810 | 7,680 | 7,810 | 106,700 | 7,810 |
| 2022-07-04 | 7,850 | 7,920 | 7,790 | 7,830 | 118,600 | 7,830 |
| 2022-07-01 | 7,780 | 7,890 | 7,670 | 7,750 | 141,500 | 7,750 |
| 2022-06-30 | 8,000 | 8,090 | 7,860 | 7,860 | 184,200 | 7,860 |
| 2022-06-29 | 7,900 | 8,130 | 7,850 | 8,090 | 351,600 | 8,090 |
| 2022-06-28 | 7,690 | 7,950 | 7,680 | 7,940 | 207,000 | 7,940 |
| 2022-06-27 | 7,850 | 7,860 | 7,660 | 7,820 | 329,800 | 7,820 |
| 2022-06-24 | 7,650 | 7,820 | 7,600 | 7,820 | 225,900 | 7,820 |
| 2022-06-23 | 7,590 | 7,640 | 7,480 | 7,520 | 151,000 | 7,520 |
| 2022-06-22 | 7,570 | 7,620 | 7,490 | 7,560 | 141,200 | 7,560 |
| 2022-06-21 | 7,500 | 7,570 | 7,420 | 7,570 | 165,600 | 7,570 |
| 2022-06-20 | 7,490 | 7,490 | 7,330 | 7,390 | 101,600 | 7,390 |
| 2022-06-17 | 7,280 | 7,410 | 7,220 | 7,410 | 378,600 | 7,410 |
| 2022-06-16 | 7,500 | 7,540 | 7,380 | 7,410 | 134,400 | 7,410 |
| 2022-06-15 | 7,320 | 7,440 | 7,320 | 7,370 | 146,800 | 7,370 |
| 2022-06-14 | 7,340 | 7,420 | 7,310 | 7,380 | 185,700 | 7,380 |
| 2022-06-13 | 7,460 | 7,500 | 7,420 | 7,470 | 166,600 | 7,470 |
| 2022-06-10 | 7,690 | 7,690 | 7,600 | 7,610 | 156,100 | 7,610 |
| 2022-06-09 | 7,680 | 7,720 | 7,650 | 7,670 | 188,300 | 7,670 |
| 2022-06-08 | 7,710 | 7,750 | 7,650 | 7,690 | 270,700 | 7,690 |
| 2022-06-07 | 7,700 | 7,730 | 7,610 | 7,650 | 261,200 | 7,650 |
| 2022-06-06 | 7,810 | 7,860 | 7,770 | 7,830 | 106,200 | 7,830 |
| 2022-06-03 | 7,840 | 7,930 | 7,810 | 7,890 | 198,500 | 7,890 |
| 2022-06-02 | 7,800 | 7,820 | 7,530 | 7,690 | 323,100 | 7,690 |
| 2022-06-01 | 7,840 | 7,950 | 7,830 | 7,940 | 202,400 | 7,940 |
| 2022-05-31 | 7,980 | 7,980 | 7,810 | 7,820 | 397,000 | 7,820 |
| 2022-05-30 | 8,020 | 8,080 | 7,930 | 7,940 | 297,100 | 7,940 |
| 2022-05-27 | 8,150 | 8,150 | 7,960 | 8,000 | 537,900 | 8,000 |
| 2022-05-26 | 8,080 | 8,180 | 8,050 | 8,060 | 172,500 | 8,060 |
| 2022-05-25 | 8,100 | 8,200 | 8,050 | 8,100 | 191,700 | 8,100 |
| 2022-05-24 | 8,300 | 8,320 | 8,140 | 8,140 | 155,200 | 8,140 |
| 2022-05-23 | 8,270 | 8,330 | 8,210 | 8,270 | 201,100 | 8,270 |
| 2022-05-20 | 7,990 | 8,150 | 7,990 | 8,120 | 221,500 | 8,120 |
| 2022-05-19 | 7,990 | 8,040 | 7,860 | 7,900 | 273,300 | 7,900 |
| 2022-05-18 | 8,230 | 8,260 | 8,180 | 8,180 | 113,500 | 8,180 |
| 2022-05-17 | 8,110 | 8,270 | 8,110 | 8,230 | 146,300 | 8,230 |
| 2022-05-16 | 8,430 | 8,440 | 8,220 | 8,310 | 101,200 | 8,310 |
| 2022-05-13 | 8,130 | 8,340 | 8,130 | 8,300 | 119,300 | 8,300 |
| 2022-05-12 | 8,370 | 8,370 | 8,090 | 8,140 | 239,500 | 8,140 |
| 2022-05-11 | 8,470 | 8,690 | 8,450 | 8,620 | 151,000 | 8,620 |
| 2022-05-10 | 8,240 | 8,480 | 8,230 | 8,460 | 191,200 | 8,460 |
| 2022-05-09 | 8,360 | 8,450 | 8,250 | 8,250 | 137,000 | 8,250 |
| 2022-05-06 | 8,340 | 8,380 | 8,270 | 8,380 | 271,100 | 8,380 |
| 2022-05-02 | 8,390 | 8,470 | 8,350 | 8,460 | 173,000 | 8,460 |
| 2022-04-28 | 8,400 | 8,430 | 8,290 | 8,380 | 144,100 | 8,380 |
| 2022-04-27 | 8,350 | 8,570 | 8,330 | 8,540 | 201,000 | 8,540 |
| 2022-04-26 | 8,460 | 8,550 | 8,410 | 8,510 | 127,200 | 8,510 |
| 2022-04-25 | 8,220 | 8,420 | 8,200 | 8,360 | 111,900 | 8,360 |
| 2022-04-22 | 8,340 | 8,350 | 8,270 | 8,310 | 112,200 | 8,310 |
| 2022-04-21 | 8,450 | 8,510 | 8,410 | 8,440 | 94,800 | 8,440 |
| 2022-04-20 | 8,460 | 8,550 | 8,410 | 8,470 | 79,900 | 8,470 |
| 2022-04-19 | 8,430 | 8,530 | 8,410 | 8,430 | 91,000 | 8,430 |
| 2022-04-18 | 8,300 | 8,380 | 8,220 | 8,350 | 60,300 | 8,350 |
| 2022-04-15 | 8,240 | 8,440 | 8,230 | 8,410 | 73,700 | 8,410 |
| 2022-04-14 | 8,480 | 8,510 | 8,410 | 8,430 | 72,200 | 8,430 |
| 2022-04-13 | 8,230 | 8,430 | 8,230 | 8,400 | 113,500 | 8,400 |
| 2022-04-12 | 8,280 | 8,340 | 8,160 | 8,180 | 124,300 | 8,180 |
| 2022-04-11 | 8,560 | 8,590 | 8,230 | 8,310 | 184,900 | 8,310 |
| 2022-04-08 | 8,530 | 8,640 | 8,490 | 8,610 | 143,800 | 8,610 |
| 2022-04-07 | 8,580 | 8,660 | 8,460 | 8,490 | 169,400 | 8,490 |
| 2022-04-06 | 8,630 | 8,720 | 8,610 | 8,650 | 127,700 | 8,650 |
| 2022-04-05 | 8,980 | 8,980 | 8,730 | 8,840 | 188,000 | 8,840 |
| 2022-04-04 | 8,690 | 8,860 | 8,640 | 8,830 | 143,900 | 8,830 |
| 2022-04-01 | 8,540 | 8,620 | 8,460 | 8,560 | 114,600 | 8,560 |
| 2022-03-31 | 8,410 | 8,630 | 8,400 | 8,500 | 216,400 | 8,500 |
| 2022-03-30 | 8,790 | 8,810 | 8,430 | 8,480 | 354,400 | 8,480 |
| 2022-03-29 | 8,730 | 8,910 | 8,730 | 8,900 | 158,800 | 8,900 |
| 2022-03-28 | 8,700 | 8,740 | 8,650 | 8,690 | 143,400 | 8,690 |
| 2022-03-25 | 9,070 | 9,120 | 8,910 | 9,000 | 123,800 | 9,000 |
| 2022-03-24 | 8,870 | 9,100 | 8,780 | 9,090 | 181,200 | 9,090 |
| 2022-03-23 | 8,580 | 8,930 | 8,550 | 8,900 | 241,300 | 8,900 |
| 2022-03-22 | 8,870 | 8,890 | 8,640 | 8,700 | 246,800 | 8,700 |
| 2022-03-18 | 8,700 | 9,000 | 8,670 | 8,980 | 501,600 | 8,980 |
| 2022-03-17 | 8,430 | 8,520 | 8,330 | 8,490 | 161,400 | 8,490 |
| 2022-03-16 | 8,160 | 8,310 | 8,110 | 8,210 | 215,600 | 8,210 |
| 2022-03-15 | 8,000 | 8,160 | 8,000 | 8,070 | 147,900 | 8,070 |
| 2022-03-14 | 8,140 | 8,150 | 8,020 | 8,030 | 101,700 | 8,030 |
| 2022-03-11 | 8,140 | 8,150 | 8,010 | 8,130 | 170,000 | 8,130 |
| 2022-03-10 | 8,180 | 8,180 | 7,990 | 8,170 | 125,400 | 8,170 |
| 2022-03-09 | 7,950 | 8,020 | 7,900 | 7,930 | 139,500 | 7,930 |
| 2022-03-08 | 7,850 | 8,050 | 7,850 | 7,940 | 145,500 | 7,940 |
| 2022-03-07 | 8,010 | 8,030 | 7,910 | 7,950 | 127,100 | 7,950 |
| 2022-03-04 | 8,230 | 8,290 | 8,130 | 8,180 | 114,800 | 8,180 |
| 2022-03-03 | 8,480 | 8,480 | 8,330 | 8,340 | 117,100 | 8,340 |
| 2022-03-02 | 8,310 | 8,460 | 8,260 | 8,420 | 141,400 | 8,420 |
| 2022-03-01 | 8,260 | 8,540 | 8,220 | 8,510 | 225,700 | 8,510 |
| 2022-02-28 | 8,140 | 8,180 | 8,050 | 8,160 | 227,400 | 8,160 |
| 2022-02-25 | 8,110 | 8,210 | 8,010 | 8,170 | 185,800 | 8,170 |
| 2022-02-24 | 7,950 | 8,050 | 7,880 | 7,960 | 212,900 | 7,960 |
| 2022-02-22 | 7,980 | 8,110 | 7,980 | 8,090 | 109,300 | 8,090 |
| 2022-02-21 | 8,000 | 8,170 | 7,970 | 8,130 | 134,100 | 8,130 |
| 2022-02-18 | 8,010 | 8,210 | 8,000 | 8,140 | 152,700 | 8,140 |
| 2022-02-17 | 8,200 | 8,250 | 8,070 | 8,100 | 214,400 | 8,100 |
| 2022-02-16 | 8,260 | 8,330 | 8,190 | 8,240 | 171,300 | 8,240 |
| 2022-02-15 | 8,170 | 8,320 | 8,160 | 8,220 | 196,500 | 8,220 |
| 2022-02-14 | 8,240 | 8,290 | 8,150 | 8,240 | 208,900 | 8,240 |
| 2022-02-10 | 8,510 | 8,600 | 8,500 | 8,540 | 197,600 | 8,540 |
| 2022-02-09 | 8,360 | 8,470 | 8,190 | 8,430 | 249,200 | 8,430 |
| 2022-02-08 | 8,370 | 8,380 | 8,200 | 8,210 | 149,900 | 8,210 |
| 2022-02-07 | 8,400 | 8,470 | 8,280 | 8,360 | 145,200 | 8,360 |
| 2022-02-04 | 8,370 | 8,520 | 8,370 | 8,440 | 147,400 | 8,440 |
| 2022-02-03 | 8,430 | 8,490 | 8,330 | 8,350 | 148,600 | 8,350 |
| 2022-02-02 | 8,380 | 8,590 | 8,380 | 8,520 | 244,300 | 8,520 |
| 2022-02-01 | 8,610 | 8,650 | 8,360 | 8,360 | 234,000 | 8,360 |
| 2022-01-31 | 8,470 | 8,600 | 8,340 | 8,520 | 352,000 | 8,520 |
| 2022-01-28 | 8,700 | 8,910 | 8,460 | 8,520 | 1,201,400 | 8,520 |
| 2022-01-27 | 8,850 | 8,890 | 8,550 | 8,620 | 320,500 | 8,620 |
| 2022-01-26 | 8,630 | 8,840 | 8,620 | 8,800 | 239,800 | 8,800 |
| 2022-01-25 | 8,830 | 8,870 | 8,660 | 8,720 | 246,300 | 8,720 |
| 2022-01-24 | 8,630 | 8,700 | 8,510 | 8,700 | 239,800 | 8,700 |
| 2022-01-21 | 8,910 | 8,960 | 8,690 | 8,710 | 315,900 | 8,710 |
| 2022-01-20 | 8,630 | 8,900 | 8,620 | 8,860 | 305,100 | 8,860 |
| 2022-01-19 | 8,460 | 8,730 | 8,460 | 8,660 | 367,100 | 8,660 |
| 2022-01-18 | 8,670 | 8,680 | 8,540 | 8,590 | 259,300 | 8,590 |
| 2022-01-17 | 8,510 | 8,650 | 8,500 | 8,590 | 187,300 | 8,590 |
| 2022-01-14 | 8,420 | 8,520 | 8,360 | 8,490 | 325,300 | 8,490 |
| 2022-01-13 | 8,640 | 8,730 | 8,500 | 8,500 | 245,000 | 8,500 |
| 2022-01-12 | 8,420 | 8,660 | 8,410 | 8,650 | 364,100 | 8,650 |
| 2022-01-11 | 8,620 | 8,650 | 8,320 | 8,390 | 349,100 | 8,390 |
| 2022-01-07 | 8,630 | 8,660 | 8,520 | 8,620 | 386,300 | 8,620 |
| 2022-01-06 | 8,610 | 8,820 | 8,610 | 8,630 | 350,400 | 8,630 |
| 2022-01-05 | 8,690 | 8,810 | 8,570 | 8,700 | 337,500 | 8,700 |
| 2022-01-04 | 8,700 | 8,790 | 8,540 | 8,660 | 388,500 | 8,660 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
