4733 (株)オービックビジネスコンサルタント 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 | 4,350 | 4,385 | 4,285 | 4,295 | 66,900 | 4,295 |
| 2022-12-29 | 4,195 | 4,285 | 4,190 | 4,285 | 70,700 | 4,285 |
| 2022-12-28 | 4,270 | 4,275 | 4,200 | 4,235 | 61,900 | 4,235 |
| 2022-12-27 | 4,255 | 4,295 | 4,255 | 4,275 | 52,100 | 4,275 |
| 2022-12-26 | 4,250 | 4,250 | 4,170 | 4,190 | 63,500 | 4,190 |
| 2022-12-23 | 4,280 | 4,305 | 4,255 | 4,260 | 69,500 | 4,260 |
| 2022-12-22 | 4,265 | 4,320 | 4,220 | 4,320 | 136,000 | 4,320 |
| 2022-12-21 | 4,270 | 4,295 | 4,185 | 4,285 | 122,800 | 4,285 |
| 2022-12-20 | 4,390 | 4,390 | 4,185 | 4,235 | 164,600 | 4,235 |
| 2022-12-19 | 4,250 | 4,450 | 4,240 | 4,435 | 212,000 | 4,435 |
| 2022-12-16 | 4,220 | 4,300 | 4,220 | 4,295 | 175,800 | 4,295 |
| 2022-12-15 | 4,400 | 4,400 | 4,270 | 4,280 | 128,400 | 4,280 |
| 2022-12-14 | 4,375 | 4,415 | 4,350 | 4,395 | 142,400 | 4,395 |
| 2022-12-13 | 4,350 | 4,385 | 4,330 | 4,375 | 121,700 | 4,375 |
| 2022-12-12 | 4,345 | 4,370 | 4,320 | 4,350 | 56,700 | 4,350 |
| 2022-12-09 | 4,415 | 4,455 | 4,355 | 4,410 | 95,300 | 4,410 |
| 2022-12-08 | 4,450 | 4,460 | 4,350 | 4,350 | 134,500 | 4,350 |
| 2022-12-07 | 4,450 | 4,510 | 4,415 | 4,445 | 178,000 | 4,445 |
| 2022-12-06 | 4,475 | 4,500 | 4,385 | 4,400 | 123,400 | 4,400 |
| 2022-12-05 | 4,590 | 4,590 | 4,505 | 4,540 | 122,800 | 4,540 |
| 2022-12-02 | 4,655 | 4,655 | 4,585 | 4,615 | 157,800 | 4,615 |
| 2022-12-01 | 4,810 | 4,865 | 4,720 | 4,720 | 191,800 | 4,720 |
| 2022-11-30 | 4,620 | 4,725 | 4,565 | 4,675 | 329,300 | 4,675 |
| 2022-11-29 | 4,440 | 4,585 | 4,415 | 4,520 | 186,400 | 4,520 |
| 2022-11-28 | 4,490 | 4,555 | 4,425 | 4,440 | 127,700 | 4,440 |
| 2022-11-25 | 4,530 | 4,535 | 4,430 | 4,460 | 167,700 | 4,460 |
| 2022-11-24 | 4,375 | 4,550 | 4,360 | 4,535 | 210,000 | 4,535 |
| 2022-11-22 | 4,315 | 4,320 | 4,260 | 4,270 | 101,500 | 4,270 |
| 2022-11-21 | 4,260 | 4,275 | 4,225 | 4,275 | 60,800 | 4,275 |
| 2022-11-18 | 4,260 | 4,280 | 4,235 | 4,255 | 129,600 | 4,255 |
| 2022-11-17 | 4,250 | 4,315 | 4,230 | 4,230 | 116,700 | 4,230 |
| 2022-11-16 | 4,300 | 4,305 | 4,220 | 4,240 | 107,900 | 4,240 |
| 2022-11-15 | 4,300 | 4,325 | 4,255 | 4,280 | 118,500 | 4,280 |
| 2022-11-14 | 4,335 | 4,380 | 4,295 | 4,310 | 118,300 | 4,310 |
| 2022-11-11 | 4,190 | 4,330 | 4,160 | 4,325 | 191,300 | 4,325 |
| 2022-11-10 | 4,080 | 4,090 | 4,015 | 4,015 | 163,800 | 4,015 |
| 2022-11-09 | 4,130 | 4,175 | 4,090 | 4,150 | 142,300 | 4,150 |
| 2022-11-08 | 4,005 | 4,140 | 4,005 | 4,105 | 331,800 | 4,105 |
| 2022-11-07 | 3,990 | 4,005 | 3,910 | 3,910 | 323,200 | 3,910 |
| 2022-11-04 | 4,060 | 4,095 | 4,000 | 4,000 | 224,300 | 4,000 |
| 2022-11-02 | 4,175 | 4,220 | 4,145 | 4,155 | 205,600 | 4,155 |
| 2022-11-01 | 4,275 | 4,315 | 4,240 | 4,310 | 173,100 | 4,310 |
| 2022-10-31 | 4,460 | 4,470 | 4,270 | 4,280 | 259,300 | 4,280 |
| 2022-10-28 | 4,380 | 4,475 | 4,320 | 4,390 | 2,022,600 | 4,390 |
| 2022-10-27 | 4,415 | 4,505 | 4,380 | 4,430 | 370,600 | 4,430 |
| 2022-10-26 | 4,425 | 4,590 | 4,350 | 4,515 | 558,400 | 4,515 |
| 2022-10-25 | 4,470 | 4,595 | 4,375 | 4,400 | 611,300 | 4,400 |
| 2022-10-24 | 4,425 | 4,500 | 4,410 | 4,425 | 239,000 | 4,425 |
| 2022-10-21 | 4,455 | 4,495 | 4,395 | 4,435 | 151,800 | 4,435 |
| 2022-10-20 | 4,420 | 4,535 | 4,420 | 4,465 | 178,100 | 4,465 |
| 2022-10-19 | 4,530 | 4,560 | 4,465 | 4,470 | 156,600 | 4,470 |
| 2022-10-18 | 4,465 | 4,540 | 4,415 | 4,460 | 191,500 | 4,460 |
| 2022-10-17 | 4,345 | 4,415 | 4,315 | 4,375 | 148,400 | 4,375 |
| 2022-10-14 | 4,360 | 4,430 | 4,360 | 4,415 | 254,900 | 4,415 |
| 2022-10-13 | 4,530 | 4,555 | 4,250 | 4,260 | 332,000 | 4,260 |
| 2022-10-12 | 4,460 | 4,585 | 4,460 | 4,530 | 290,500 | 4,530 |
| 2022-10-11 | 4,580 | 4,670 | 4,360 | 4,390 | 447,100 | 4,390 |
| 2022-10-07 | 4,645 | 4,730 | 4,575 | 4,640 | 221,300 | 4,640 |
| 2022-10-06 | 4,640 | 4,690 | 4,605 | 4,655 | 159,300 | 4,655 |
| 2022-10-05 | 4,635 | 4,665 | 4,590 | 4,645 | 102,200 | 4,645 |
| 2022-10-04 | 4,525 | 4,605 | 4,480 | 4,600 | 198,100 | 4,600 |
| 2022-10-03 | 4,400 | 4,515 | 4,320 | 4,495 | 137,000 | 4,495 |
| 2022-09-30 | 4,520 | 4,540 | 4,455 | 4,480 | 167,000 | 4,480 |
| 2022-09-29 | 4,465 | 4,525 | 4,415 | 4,525 | 105,000 | 4,525 |
| 2022-09-28 | 4,475 | 4,500 | 4,395 | 4,480 | 159,300 | 4,480 |
| 2022-09-27 | 4,450 | 4,525 | 4,400 | 4,490 | 111,000 | 4,490 |
| 2022-09-26 | 4,480 | 4,540 | 4,445 | 4,450 | 126,900 | 4,450 |
| 2022-09-22 | 4,575 | 4,610 | 4,510 | 4,550 | 117,900 | 4,550 |
| 2022-09-21 | 4,610 | 4,675 | 4,590 | 4,625 | 143,000 | 4,625 |
| 2022-09-20 | 4,750 | 4,800 | 4,655 | 4,665 | 171,400 | 4,665 |
| 2022-09-16 | 4,840 | 4,850 | 4,725 | 4,815 | 161,400 | 4,815 |
| 2022-09-15 | 4,990 | 4,990 | 4,835 | 4,910 | 180,700 | 4,910 |
| 2022-09-14 | 5,020 | 5,030 | 4,940 | 4,980 | 137,500 | 4,980 |
| 2022-09-13 | 5,070 | 5,130 | 5,070 | 5,120 | 89,300 | 5,120 |
| 2022-09-12 | 5,050 | 5,120 | 5,010 | 5,040 | 86,800 | 5,040 |
| 2022-09-09 | 4,885 | 5,040 | 4,885 | 5,010 | 136,600 | 5,010 |
| 2022-09-08 | 4,930 | 4,995 | 4,910 | 4,950 | 155,600 | 4,950 |
| 2022-09-07 | 4,800 | 4,845 | 4,755 | 4,830 | 149,900 | 4,830 |
| 2022-09-06 | 4,815 | 4,940 | 4,815 | 4,910 | 84,100 | 4,910 |
| 2022-09-05 | 4,760 | 4,925 | 4,750 | 4,885 | 90,200 | 4,885 |
| 2022-09-02 | 4,935 | 4,965 | 4,845 | 4,870 | 178,400 | 4,870 |
| 2022-09-01 | 4,995 | 5,020 | 4,900 | 4,990 | 117,300 | 4,990 |
| 2022-08-31 | 4,960 | 5,070 | 4,960 | 5,060 | 114,200 | 5,060 |
| 2022-08-30 | 4,920 | 5,000 | 4,905 | 4,960 | 111,600 | 4,960 |
| 2022-08-29 | 4,870 | 4,915 | 4,820 | 4,850 | 99,500 | 4,850 |
| 2022-08-26 | 4,980 | 5,000 | 4,940 | 4,970 | 64,000 | 4,970 |
| 2022-08-25 | 4,895 | 4,930 | 4,865 | 4,910 | 57,300 | 4,910 |
| 2022-08-24 | 4,900 | 4,905 | 4,835 | 4,870 | 66,000 | 4,870 |
| 2022-08-23 | 5,000 | 5,020 | 4,895 | 4,900 | 89,000 | 4,900 |
| 2022-08-22 | 5,040 | 5,150 | 5,030 | 5,030 | 151,100 | 5,030 |
| 2022-08-19 | 5,140 | 5,210 | 5,060 | 5,100 | 211,200 | 5,100 |
| 2022-08-18 | 4,970 | 5,100 | 4,950 | 5,090 | 134,500 | 5,090 |
| 2022-08-17 | 4,840 | 5,090 | 4,830 | 5,050 | 181,300 | 5,050 |
| 2022-08-16 | 4,845 | 4,870 | 4,800 | 4,830 | 102,700 | 4,830 |
| 2022-08-15 | 5,010 | 5,030 | 4,785 | 4,800 | 129,200 | 4,800 |
| 2022-08-12 | 4,850 | 5,010 | 4,835 | 4,940 | 280,200 | 4,940 |
| 2022-08-10 | 4,705 | 4,935 | 4,665 | 4,920 | 276,300 | 4,920 |
| 2022-08-09 | 4,620 | 4,725 | 4,565 | 4,700 | 151,600 | 4,700 |
| 2022-08-08 | 4,635 | 4,645 | 4,560 | 4,625 | 134,900 | 4,625 |
| 2022-08-05 | 4,555 | 4,725 | 4,555 | 4,705 | 178,400 | 4,705 |
| 2022-08-04 | 4,530 | 4,585 | 4,490 | 4,565 | 147,200 | 4,565 |
| 2022-08-03 | 4,565 | 4,595 | 4,440 | 4,465 | 197,100 | 4,465 |
| 2022-08-02 | 4,565 | 4,660 | 4,505 | 4,530 | 117,300 | 4,530 |
| 2022-08-01 | 4,485 | 4,565 | 4,430 | 4,555 | 111,400 | 4,555 |
| 2022-07-29 | 4,530 | 4,585 | 4,460 | 4,515 | 132,700 | 4,515 |
| 2022-07-28 | 4,510 | 4,535 | 4,470 | 4,490 | 209,900 | 4,490 |
| 2022-07-27 | 4,470 | 4,505 | 4,440 | 4,495 | 128,700 | 4,495 |
| 2022-07-26 | 4,410 | 4,480 | 4,370 | 4,470 | 148,300 | 4,470 |
| 2022-07-25 | 4,425 | 4,480 | 4,370 | 4,435 | 390,700 | 4,435 |
| 2022-07-22 | 4,680 | 4,695 | 4,410 | 4,420 | 657,200 | 4,420 |
| 2022-07-21 | 4,850 | 4,920 | 4,790 | 4,850 | 274,100 | 4,850 |
| 2022-07-20 | 4,720 | 4,825 | 4,710 | 4,820 | 117,900 | 4,820 |
| 2022-07-19 | 4,710 | 4,715 | 4,590 | 4,660 | 133,200 | 4,660 |
| 2022-07-15 | 4,600 | 4,725 | 4,600 | 4,660 | 138,300 | 4,660 |
| 2022-07-14 | 4,690 | 4,690 | 4,570 | 4,615 | 163,500 | 4,615 |
| 2022-07-13 | 4,640 | 4,710 | 4,620 | 4,670 | 111,400 | 4,670 |
| 2022-07-12 | 4,860 | 4,870 | 4,730 | 4,780 | 111,000 | 4,780 |
| 2022-07-11 | 4,915 | 4,935 | 4,825 | 4,855 | 80,200 | 4,855 |
| 2022-07-08 | 4,915 | 4,955 | 4,800 | 4,925 | 135,400 | 4,925 |
| 2022-07-07 | 4,890 | 4,920 | 4,825 | 4,870 | 145,500 | 4,870 |
| 2022-07-06 | 4,830 | 4,965 | 4,810 | 4,895 | 199,600 | 4,895 |
| 2022-07-05 | 4,735 | 4,815 | 4,675 | 4,770 | 198,200 | 4,770 |
| 2022-07-04 | 4,795 | 4,880 | 4,760 | 4,845 | 161,800 | 4,845 |
| 2022-07-01 | 4,645 | 4,775 | 4,645 | 4,730 | 196,700 | 4,730 |
| 2022-06-30 | 4,570 | 4,695 | 4,525 | 4,665 | 190,100 | 4,665 |
| 2022-06-29 | 4,525 | 4,655 | 4,430 | 4,625 | 186,300 | 4,625 |
| 2022-06-28 | 4,530 | 4,625 | 4,510 | 4,595 | 152,200 | 4,595 |
| 2022-06-27 | 4,535 | 4,740 | 4,500 | 4,670 | 251,900 | 4,670 |
| 2022-06-24 | 4,210 | 4,500 | 4,210 | 4,490 | 226,700 | 4,490 |
| 2022-06-23 | 4,110 | 4,210 | 4,090 | 4,160 | 112,900 | 4,160 |
| 2022-06-22 | 4,125 | 4,145 | 4,020 | 4,060 | 119,200 | 4,060 |
| 2022-06-21 | 3,990 | 4,105 | 3,945 | 4,055 | 165,800 | 4,055 |
| 2022-06-20 | 3,910 | 3,930 | 3,715 | 3,800 | 232,600 | 3,800 |
| 2022-06-17 | 3,980 | 3,995 | 3,880 | 3,925 | 518,900 | 3,925 |
| 2022-06-16 | 4,315 | 4,350 | 4,100 | 4,100 | 107,600 | 4,100 |
| 2022-06-15 | 4,250 | 4,305 | 4,220 | 4,245 | 74,900 | 4,245 |
| 2022-06-14 | 4,255 | 4,330 | 4,185 | 4,260 | 156,900 | 4,260 |
| 2022-06-13 | 4,350 | 4,470 | 4,350 | 4,445 | 108,100 | 4,445 |
| 2022-06-10 | 4,540 | 4,540 | 4,465 | 4,490 | 60,900 | 4,490 |
| 2022-06-09 | 4,550 | 4,625 | 4,520 | 4,565 | 72,000 | 4,565 |
| 2022-06-08 | 4,610 | 4,610 | 4,515 | 4,540 | 70,300 | 4,540 |
| 2022-06-07 | 4,600 | 4,605 | 4,540 | 4,540 | 75,300 | 4,540 |
| 2022-06-06 | 4,480 | 4,590 | 4,480 | 4,565 | 60,100 | 4,565 |
| 2022-06-03 | 4,580 | 4,600 | 4,505 | 4,550 | 81,200 | 4,550 |
| 2022-06-02 | 4,490 | 4,490 | 4,350 | 4,455 | 90,400 | 4,455 |
| 2022-06-01 | 4,465 | 4,550 | 4,465 | 4,500 | 61,700 | 4,500 |
| 2022-05-31 | 4,560 | 4,560 | 4,445 | 4,470 | 109,800 | 4,470 |
| 2022-05-30 | 4,470 | 4,510 | 4,435 | 4,490 | 141,900 | 4,490 |
| 2022-05-27 | 4,510 | 4,510 | 4,410 | 4,425 | 112,200 | 4,425 |
| 2022-05-26 | 4,395 | 4,480 | 4,375 | 4,395 | 86,600 | 4,395 |
| 2022-05-25 | 4,370 | 4,430 | 4,345 | 4,350 | 77,000 | 4,350 |
| 2022-05-24 | 4,355 | 4,390 | 4,305 | 4,370 | 81,000 | 4,370 |
| 2022-05-23 | 4,275 | 4,405 | 4,275 | 4,405 | 84,000 | 4,405 |
| 2022-05-20 | 4,210 | 4,245 | 4,170 | 4,225 | 55,100 | 4,225 |
| 2022-05-19 | 4,170 | 4,200 | 4,115 | 4,150 | 70,300 | 4,150 |
| 2022-05-18 | 4,225 | 4,245 | 4,200 | 4,210 | 66,100 | 4,210 |
| 2022-05-17 | 4,170 | 4,220 | 4,155 | 4,210 | 72,300 | 4,210 |
| 2022-05-16 | 4,340 | 4,390 | 4,205 | 4,240 | 84,600 | 4,240 |
| 2022-05-13 | 4,205 | 4,275 | 4,135 | 4,200 | 117,600 | 4,200 |
| 2022-05-12 | 4,200 | 4,220 | 4,045 | 4,065 | 170,600 | 4,065 |
| 2022-05-11 | 4,350 | 4,495 | 4,350 | 4,400 | 121,000 | 4,400 |
| 2022-05-10 | 4,335 | 4,395 | 4,270 | 4,360 | 169,200 | 4,360 |
| 2022-05-09 | 4,530 | 4,585 | 4,475 | 4,475 | 85,900 | 4,475 |
| 2022-05-06 | 4,505 | 4,570 | 4,475 | 4,550 | 167,800 | 4,550 |
| 2022-05-02 | 4,575 | 4,635 | 4,540 | 4,625 | 131,800 | 4,625 |
| 2022-04-28 | 4,670 | 4,740 | 4,635 | 4,700 | 241,400 | 4,700 |
| 2022-04-27 | 4,720 | 4,755 | 4,615 | 4,735 | 333,700 | 4,735 |
| 2022-04-26 | 4,500 | 4,800 | 4,485 | 4,765 | 445,700 | 4,765 |
| 2022-04-25 | 4,205 | 4,430 | 4,180 | 4,405 | 243,400 | 4,405 |
| 2022-04-22 | 4,180 | 4,280 | 4,090 | 4,195 | 210,000 | 4,195 |
| 2022-04-21 | 4,215 | 4,380 | 4,175 | 4,300 | 244,000 | 4,300 |
| 2022-04-20 | 4,255 | 4,365 | 4,225 | 4,285 | 192,000 | 4,285 |
| 2022-04-19 | 4,220 | 4,275 | 4,135 | 4,185 | 203,900 | 4,185 |
| 2022-04-18 | 3,945 | 3,960 | 3,880 | 3,940 | 66,300 | 3,940 |
| 2022-04-15 | 4,010 | 4,035 | 3,965 | 3,990 | 52,300 | 3,990 |
| 2022-04-14 | 4,130 | 4,130 | 4,030 | 4,035 | 46,700 | 4,035 |
| 2022-04-13 | 4,000 | 4,100 | 3,995 | 4,085 | 63,900 | 4,085 |
| 2022-04-12 | 4,040 | 4,105 | 4,010 | 4,015 | 66,300 | 4,015 |
| 2022-04-11 | 4,130 | 4,140 | 4,035 | 4,065 | 73,400 | 4,065 |
| 2022-04-08 | 4,210 | 4,275 | 4,155 | 4,185 | 98,500 | 4,185 |
| 2022-04-07 | 4,175 | 4,220 | 4,130 | 4,200 | 79,900 | 4,200 |
| 2022-04-06 | 4,325 | 4,325 | 4,215 | 4,235 | 122,800 | 4,235 |
| 2022-04-05 | 4,440 | 4,455 | 4,365 | 4,395 | 66,200 | 4,395 |
| 2022-04-04 | 4,295 | 4,435 | 4,280 | 4,420 | 72,800 | 4,420 |
| 2022-04-01 | 4,250 | 4,350 | 4,220 | 4,325 | 103,400 | 4,325 |
| 2022-03-31 | 4,350 | 4,360 | 4,255 | 4,270 | 116,500 | 4,270 |
| 2022-03-30 | 4,430 | 4,470 | 4,355 | 4,420 | 172,400 | 4,420 |
| 2022-03-29 | 4,345 | 4,430 | 4,330 | 4,430 | 194,500 | 4,430 |
| 2022-03-28 | 4,340 | 4,345 | 4,265 | 4,310 | 249,000 | 4,310 |
| 2022-03-25 | 4,360 | 4,400 | 4,310 | 4,390 | 289,200 | 4,390 |
| 2022-03-24 | 4,300 | 4,300 | 4,205 | 4,290 | 156,300 | 4,290 |
| 2022-03-23 | 4,300 | 4,400 | 4,255 | 4,315 | 139,200 | 4,315 |
| 2022-03-22 | 4,235 | 4,250 | 4,160 | 4,230 | 231,400 | 4,230 |
| 2022-03-18 | 4,055 | 4,195 | 4,055 | 4,190 | 248,100 | 4,190 |
| 2022-03-17 | 4,145 | 4,205 | 4,095 | 4,115 | 166,000 | 4,115 |
| 2022-03-16 | 4,025 | 4,050 | 3,965 | 4,020 | 122,200 | 4,020 |
| 2022-03-15 | 3,880 | 3,985 | 3,865 | 3,955 | 93,700 | 3,955 |
| 2022-03-14 | 3,925 | 3,935 | 3,865 | 3,880 | 102,000 | 3,880 |
| 2022-03-11 | 3,970 | 3,990 | 3,915 | 3,920 | 210,800 | 3,920 |
| 2022-03-10 | 4,060 | 4,080 | 4,020 | 4,060 | 113,000 | 4,060 |
| 2022-03-09 | 3,935 | 4,000 | 3,915 | 3,930 | 90,400 | 3,930 |
| 2022-03-08 | 3,925 | 4,080 | 3,925 | 3,975 | 122,700 | 3,975 |
| 2022-03-07 | 3,995 | 4,020 | 3,910 | 3,955 | 126,800 | 3,955 |
| 2022-03-04 | 4,200 | 4,200 | 4,085 | 4,105 | 117,000 | 4,105 |
| 2022-03-03 | 4,265 | 4,330 | 4,260 | 4,270 | 88,100 | 4,270 |
| 2022-03-02 | 4,460 | 4,460 | 4,230 | 4,270 | 140,200 | 4,270 |
| 2022-03-01 | 4,230 | 4,345 | 4,220 | 4,320 | 120,000 | 4,320 |
| 2022-02-28 | 4,145 | 4,195 | 4,070 | 4,180 | 109,400 | 4,180 |
| 2022-02-25 | 4,160 | 4,195 | 4,135 | 4,185 | 79,800 | 4,185 |
| 2022-02-24 | 4,055 | 4,125 | 4,030 | 4,090 | 106,700 | 4,090 |
| 2022-02-22 | 4,085 | 4,175 | 4,070 | 4,125 | 69,100 | 4,125 |
| 2022-02-21 | 4,145 | 4,175 | 4,055 | 4,155 | 97,000 | 4,155 |
| 2022-02-18 | 4,100 | 4,235 | 4,100 | 4,215 | 84,300 | 4,215 |
| 2022-02-17 | 4,260 | 4,270 | 4,160 | 4,170 | 123,300 | 4,170 |
| 2022-02-16 | 4,410 | 4,410 | 4,235 | 4,260 | 91,000 | 4,260 |
| 2022-02-15 | 4,225 | 4,320 | 4,225 | 4,290 | 121,600 | 4,290 |
| 2022-02-14 | 4,280 | 4,300 | 4,195 | 4,220 | 116,300 | 4,220 |
| 2022-02-10 | 4,495 | 4,495 | 4,410 | 4,465 | 100,600 | 4,465 |
| 2022-02-09 | 4,315 | 4,415 | 4,290 | 4,390 | 83,900 | 4,390 |
| 2022-02-08 | 4,350 | 4,400 | 4,280 | 4,295 | 69,100 | 4,295 |
| 2022-02-07 | 4,445 | 4,445 | 4,325 | 4,345 | 117,100 | 4,345 |
| 2022-02-04 | 4,390 | 4,420 | 4,320 | 4,390 | 150,500 | 4,390 |
| 2022-02-03 | 4,485 | 4,485 | 4,305 | 4,335 | 115,800 | 4,335 |
| 2022-02-02 | 4,365 | 4,415 | 4,340 | 4,415 | 127,000 | 4,415 |
| 2022-02-01 | 4,395 | 4,415 | 4,285 | 4,295 | 156,900 | 4,295 |
| 2022-01-31 | 4,220 | 4,325 | 4,195 | 4,300 | 150,300 | 4,300 |
| 2022-01-28 | 4,150 | 4,235 | 4,140 | 4,150 | 301,600 | 4,150 |
| 2022-01-27 | 4,210 | 4,260 | 4,020 | 4,030 | 330,600 | 4,030 |
| 2022-01-26 | 4,650 | 4,650 | 4,310 | 4,345 | 647,000 | 4,345 |
| 2022-01-25 | 4,205 | 4,300 | 4,190 | 4,300 | 309,300 | 4,300 |
| 2022-01-24 | 4,270 | 4,295 | 4,145 | 4,275 | 145,800 | 4,275 |
| 2022-01-21 | 4,270 | 4,305 | 4,225 | 4,305 | 84,800 | 4,305 |
| 2022-01-20 | 4,350 | 4,370 | 4,250 | 4,330 | 196,700 | 4,330 |
| 2022-01-19 | 4,350 | 4,375 | 4,215 | 4,225 | 150,100 | 4,225 |
| 2022-01-18 | 4,475 | 4,505 | 4,370 | 4,405 | 168,300 | 4,405 |
| 2022-01-17 | 4,375 | 4,435 | 4,280 | 4,425 | 173,200 | 4,425 |
| 2022-01-14 | 4,500 | 4,530 | 4,410 | 4,435 | 226,300 | 4,435 |
| 2022-01-13 | 4,705 | 4,710 | 4,515 | 4,525 | 209,200 | 4,525 |
| 2022-01-12 | 4,640 | 4,745 | 4,635 | 4,705 | 221,600 | 4,705 |
| 2022-01-11 | 4,665 | 4,675 | 4,565 | 4,605 | 227,400 | 4,605 |
| 2022-01-07 | 4,570 | 4,610 | 4,500 | 4,570 | 255,900 | 4,570 |
| 2022-01-06 | 4,750 | 4,770 | 4,610 | 4,615 | 190,400 | 4,615 |
| 2022-01-05 | 4,845 | 4,870 | 4,735 | 4,760 | 199,900 | 4,760 |
| 2022-01-04 | 4,905 | 4,925 | 4,795 | 4,915 | 148,700 | 4,915 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
