4746 (株)東計電算 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 | 5,220 | 5,260 | 5,160 | 5,160 | 5,700 | 2,580 |
| 2022-12-29 | 5,240 | 5,250 | 5,130 | 5,220 | 16,100 | 2,610 |
| 2022-12-28 | 5,330 | 5,430 | 5,260 | 5,360 | 70,000 | 2,680 |
| 2022-12-27 | 5,360 | 5,420 | 5,350 | 5,410 | 24,100 | 2,705 |
| 2022-12-26 | 5,460 | 5,480 | 5,370 | 5,370 | 20,500 | 2,685 |
| 2022-12-23 | 5,440 | 5,540 | 5,440 | 5,470 | 36,200 | 2,735 |
| 2022-12-22 | 5,410 | 5,500 | 5,410 | 5,470 | 7,200 | 2,735 |
| 2022-12-21 | 5,520 | 5,580 | 5,400 | 5,430 | 9,300 | 2,715 |
| 2022-12-20 | 5,620 | 5,640 | 5,510 | 5,510 | 7,500 | 2,755 |
| 2022-12-19 | 5,600 | 5,650 | 5,600 | 5,620 | 5,900 | 2,810 |
| 2022-12-16 | 5,660 | 5,670 | 5,630 | 5,630 | 10,300 | 2,815 |
| 2022-12-15 | 5,700 | 5,720 | 5,670 | 5,670 | 4,600 | 2,835 |
| 2022-12-14 | 5,690 | 5,710 | 5,660 | 5,680 | 2,900 | 2,840 |
| 2022-12-13 | 5,660 | 5,710 | 5,660 | 5,670 | 3,900 | 2,835 |
| 2022-12-12 | 5,630 | 5,660 | 5,620 | 5,660 | 4,300 | 2,830 |
| 2022-12-09 | 5,570 | 5,670 | 5,570 | 5,640 | 5,800 | 2,820 |
| 2022-12-08 | 5,650 | 5,650 | 5,580 | 5,580 | 4,200 | 2,790 |
| 2022-12-07 | 5,560 | 5,700 | 5,560 | 5,670 | 5,200 | 2,835 |
| 2022-12-06 | 5,640 | 5,640 | 5,570 | 5,600 | 12,300 | 2,800 |
| 2022-12-05 | 5,750 | 5,750 | 5,660 | 5,690 | 8,100 | 2,845 |
| 2022-12-02 | 5,810 | 5,810 | 5,720 | 5,770 | 9,600 | 2,885 |
| 2022-12-01 | 5,880 | 5,930 | 5,860 | 5,860 | 6,000 | 2,930 |
| 2022-11-30 | 5,950 | 5,980 | 5,910 | 5,910 | 2,900 | 2,955 |
| 2022-11-29 | 6,020 | 6,080 | 5,970 | 5,980 | 6,700 | 2,990 |
| 2022-11-28 | 6,010 | 6,080 | 6,000 | 6,080 | 3,900 | 3,040 |
| 2022-11-25 | 5,990 | 6,010 | 5,990 | 6,000 | 1,300 | 3,000 |
| 2022-11-24 | 5,920 | 5,990 | 5,920 | 5,990 | 3,800 | 2,995 |
| 2022-11-22 | 5,880 | 5,940 | 5,880 | 5,920 | 5,700 | 2,960 |
| 2022-11-21 | 5,860 | 5,890 | 5,830 | 5,860 | 1,000 | 2,930 |
| 2022-11-18 | 5,800 | 5,860 | 5,720 | 5,850 | 4,100 | 2,925 |
| 2022-11-17 | 5,730 | 5,760 | 5,730 | 5,760 | 1,600 | 2,880 |
| 2022-11-16 | 5,750 | 5,760 | 5,710 | 5,750 | 3,900 | 2,875 |
| 2022-11-15 | 5,750 | 5,770 | 5,710 | 5,750 | 4,500 | 2,875 |
| 2022-11-14 | 5,860 | 5,860 | 5,750 | 5,750 | 6,000 | 2,875 |
| 2022-11-11 | 5,830 | 5,870 | 5,820 | 5,860 | 3,200 | 2,930 |
| 2022-11-10 | 5,880 | 5,890 | 5,820 | 5,820 | 8,000 | 2,910 |
| 2022-11-09 | 5,840 | 5,900 | 5,840 | 5,870 | 3,900 | 2,935 |
| 2022-11-08 | 5,810 | 5,850 | 5,770 | 5,840 | 5,500 | 2,920 |
| 2022-11-07 | 5,800 | 5,830 | 5,710 | 5,750 | 6,900 | 2,875 |
| 2022-11-04 | 5,880 | 5,890 | 5,740 | 5,780 | 10,400 | 2,890 |
| 2022-11-02 | 5,960 | 5,960 | 5,910 | 5,940 | 4,200 | 2,970 |
| 2022-11-01 | 5,950 | 5,960 | 5,910 | 5,960 | 4,100 | 2,980 |
| 2022-10-31 | 6,110 | 6,110 | 5,930 | 5,940 | 8,700 | 2,970 |
| 2022-10-28 | 5,980 | 6,200 | 5,980 | 6,110 | 16,700 | 3,055 |
| 2022-10-27 | 6,060 | 6,080 | 6,020 | 6,080 | 1,300 | 3,040 |
| 2022-10-26 | 5,950 | 6,030 | 5,950 | 6,030 | 2,800 | 3,015 |
| 2022-10-25 | 6,050 | 6,050 | 5,960 | 6,000 | 5,700 | 3,000 |
| 2022-10-24 | 6,030 | 6,050 | 5,980 | 6,050 | 900 | 3,025 |
| 2022-10-21 | 6,080 | 6,080 | 6,030 | 6,030 | 1,200 | 3,015 |
| 2022-10-20 | 5,920 | 6,080 | 5,920 | 6,080 | 3,500 | 3,040 |
| 2022-10-19 | 5,900 | 5,920 | 5,880 | 5,920 | 2,400 | 2,960 |
| 2022-10-18 | 5,880 | 5,920 | 5,870 | 5,870 | 2,700 | 2,935 |
| 2022-10-17 | 5,910 | 5,940 | 5,860 | 5,890 | 4,000 | 2,945 |
| 2022-10-14 | 5,910 | 5,950 | 5,890 | 5,910 | 8,500 | 2,955 |
| 2022-10-13 | 5,910 | 5,930 | 5,850 | 5,900 | 4,000 | 2,950 |
| 2022-10-12 | 5,880 | 5,880 | 5,820 | 5,850 | 4,700 | 2,925 |
| 2022-10-11 | 5,900 | 5,900 | 5,760 | 5,880 | 5,700 | 2,940 |
| 2022-10-07 | 6,010 | 6,040 | 5,910 | 5,910 | 8,900 | 2,955 |
| 2022-10-06 | 6,150 | 6,150 | 6,060 | 6,090 | 7,100 | 3,045 |
| 2022-10-05 | 6,180 | 6,290 | 6,110 | 6,150 | 5,700 | 3,075 |
| 2022-10-04 | 6,200 | 6,290 | 6,180 | 6,200 | 7,700 | 3,100 |
| 2022-10-03 | 6,180 | 6,180 | 6,070 | 6,100 | 3,100 | 3,050 |
| 2022-09-30 | 6,210 | 6,250 | 6,080 | 6,080 | 6,800 | 3,040 |
| 2022-09-29 | 6,170 | 6,280 | 6,130 | 6,210 | 11,700 | 3,105 |
| 2022-09-28 | 5,990 | 6,030 | 5,880 | 6,030 | 8,700 | 3,015 |
| 2022-09-27 | 5,960 | 6,050 | 5,950 | 6,000 | 3,800 | 3,000 |
| 2022-09-26 | 6,000 | 6,080 | 5,970 | 5,980 | 2,900 | 2,990 |
| 2022-09-22 | 6,070 | 6,130 | 6,070 | 6,090 | 4,100 | 3,045 |
| 2022-09-21 | 6,100 | 6,110 | 6,010 | 6,070 | 4,000 | 3,035 |
| 2022-09-20 | 6,020 | 6,100 | 6,020 | 6,100 | 2,200 | 3,050 |
| 2022-09-16 | 6,120 | 6,120 | 6,000 | 6,000 | 4,000 | 3,000 |
| 2022-09-15 | 6,080 | 6,110 | 6,000 | 6,100 | 2,500 | 3,050 |
| 2022-09-14 | 6,080 | 6,100 | 6,080 | 6,080 | 3,500 | 3,040 |
| 2022-09-13 | 6,220 | 6,220 | 6,130 | 6,140 | 3,100 | 3,070 |
| 2022-09-12 | 6,230 | 6,230 | 6,120 | 6,190 | 4,900 | 3,095 |
| 2022-09-09 | 5,970 | 6,140 | 5,970 | 6,130 | 7,000 | 3,065 |
| 2022-09-08 | 6,070 | 6,130 | 5,980 | 6,030 | 7,400 | 3,015 |
| 2022-09-07 | 6,010 | 6,040 | 5,860 | 5,970 | 6,400 | 2,985 |
| 2022-09-06 | 6,140 | 6,150 | 6,020 | 6,020 | 6,200 | 3,010 |
| 2022-09-05 | 6,230 | 6,240 | 6,120 | 6,160 | 4,300 | 3,080 |
| 2022-09-02 | 6,370 | 6,370 | 6,280 | 6,290 | 4,900 | 3,145 |
| 2022-09-01 | 6,590 | 6,590 | 6,340 | 6,360 | 6,700 | 3,180 |
| 2022-08-31 | 6,590 | 6,640 | 6,590 | 6,590 | 1,900 | 3,295 |
| 2022-08-30 | 6,590 | 6,700 | 6,540 | 6,540 | 6,800 | 3,270 |
| 2022-08-29 | 6,380 | 6,540 | 6,380 | 6,490 | 6,600 | 3,245 |
| 2022-08-26 | 6,430 | 6,440 | 6,360 | 6,420 | 3,100 | 3,210 |
| 2022-08-25 | 6,400 | 6,400 | 6,330 | 6,400 | 2,800 | 3,200 |
| 2022-08-24 | 6,220 | 6,330 | 6,220 | 6,300 | 1,800 | 3,150 |
| 2022-08-23 | 6,400 | 6,400 | 6,270 | 6,270 | 4,000 | 3,135 |
| 2022-08-22 | 6,340 | 6,420 | 6,300 | 6,420 | 4,100 | 3,210 |
| 2022-08-19 | 6,420 | 6,420 | 6,310 | 6,400 | 4,000 | 3,200 |
| 2022-08-18 | 6,270 | 6,400 | 6,270 | 6,370 | 18,200 | 3,185 |
| 2022-08-17 | 6,610 | 6,610 | 6,450 | 6,570 | 4,600 | 3,285 |
| 2022-08-16 | 6,510 | 6,770 | 6,510 | 6,530 | 9,200 | 3,265 |
| 2022-08-15 | 6,600 | 6,620 | 6,470 | 6,510 | 6,100 | 3,255 |
| 2022-08-12 | 6,420 | 6,580 | 6,420 | 6,550 | 7,100 | 3,275 |
| 2022-08-10 | 6,290 | 6,410 | 6,130 | 6,350 | 5,500 | 3,175 |
| 2022-08-09 | 6,340 | 6,450 | 6,260 | 6,390 | 8,500 | 3,195 |
| 2022-08-08 | 6,190 | 6,290 | 6,170 | 6,290 | 4,300 | 3,145 |
| 2022-08-05 | 6,000 | 6,150 | 6,000 | 6,150 | 3,000 | 3,075 |
| 2022-08-04 | 6,210 | 6,230 | 6,030 | 6,070 | 7,500 | 3,035 |
| 2022-08-03 | 6,240 | 6,360 | 6,190 | 6,220 | 2,500 | 3,110 |
| 2022-08-02 | 6,330 | 6,370 | 6,240 | 6,240 | 2,500 | 3,120 |
| 2022-08-01 | 6,470 | 6,470 | 6,270 | 6,430 | 5,600 | 3,215 |
| 2022-07-29 | 6,410 | 6,500 | 6,370 | 6,460 | 3,400 | 3,230 |
| 2022-07-28 | 6,390 | 6,470 | 6,320 | 6,410 | 4,400 | 3,205 |
| 2022-07-27 | 6,290 | 6,690 | 6,290 | 6,490 | 8,500 | 3,245 |
| 2022-07-26 | 6,170 | 6,290 | 6,090 | 6,240 | 4,000 | 3,120 |
| 2022-07-25 | 6,060 | 6,170 | 6,040 | 6,170 | 4,300 | 3,085 |
| 2022-07-22 | 6,150 | 6,180 | 6,070 | 6,080 | 7,300 | 3,040 |
| 2022-07-21 | 6,100 | 6,170 | 6,000 | 6,170 | 3,300 | 3,085 |
| 2022-07-20 | 6,110 | 6,110 | 5,900 | 6,030 | 4,400 | 3,015 |
| 2022-07-19 | 6,180 | 6,180 | 6,010 | 6,070 | 3,100 | 3,035 |
| 2022-07-15 | 6,120 | 6,160 | 6,070 | 6,080 | 1,700 | 3,040 |
| 2022-07-14 | 6,050 | 6,200 | 6,050 | 6,180 | 2,500 | 3,090 |
| 2022-07-13 | 5,880 | 6,130 | 5,880 | 6,130 | 5,100 | 3,065 |
| 2022-07-12 | 5,930 | 5,950 | 5,850 | 5,910 | 3,500 | 2,955 |
| 2022-07-11 | 5,840 | 5,990 | 5,840 | 5,950 | 5,000 | 2,975 |
| 2022-07-08 | 6,040 | 6,040 | 5,840 | 5,840 | 5,800 | 2,920 |
| 2022-07-07 | 5,870 | 6,000 | 5,800 | 5,990 | 5,700 | 2,995 |
| 2022-07-06 | 5,720 | 5,880 | 5,720 | 5,870 | 2,900 | 2,935 |
| 2022-07-05 | 5,760 | 5,760 | 5,700 | 5,720 | 1,000 | 2,860 |
| 2022-07-04 | 5,710 | 5,760 | 5,620 | 5,760 | 2,800 | 2,880 |
| 2022-07-01 | 5,730 | 5,810 | 5,580 | 5,610 | 5,600 | 2,805 |
| 2022-06-30 | 5,940 | 6,150 | 5,820 | 5,820 | 8,400 | 2,910 |
| 2022-06-29 | 5,630 | 5,990 | 5,560 | 5,960 | 15,000 | 2,980 |
| 2022-06-28 | 5,470 | 5,590 | 5,470 | 5,590 | 2,400 | 2,795 |
| 2022-06-27 | 5,560 | 5,580 | 5,460 | 5,470 | 3,700 | 2,735 |
| 2022-06-24 | 5,590 | 5,630 | 5,530 | 5,560 | 2,500 | 2,780 |
| 2022-06-23 | 5,630 | 5,640 | 5,560 | 5,560 | 700 | 2,780 |
| 2022-06-22 | 5,680 | 5,740 | 5,650 | 5,650 | 1,700 | 2,825 |
| 2022-06-21 | 5,730 | 5,810 | 5,640 | 5,760 | 4,400 | 2,880 |
| 2022-06-20 | 5,900 | 5,900 | 5,700 | 5,730 | 4,100 | 2,865 |
| 2022-06-17 | 5,920 | 5,990 | 5,820 | 5,900 | 5,100 | 2,950 |
| 2022-06-16 | 5,960 | 6,090 | 5,940 | 6,020 | 5,800 | 3,010 |
| 2022-06-15 | 5,970 | 6,030 | 5,890 | 5,960 | 6,600 | 2,980 |
| 2022-06-14 | 5,860 | 6,160 | 5,860 | 6,040 | 10,000 | 3,020 |
| 2022-06-13 | 5,940 | 5,980 | 5,850 | 5,890 | 7,000 | 2,945 |
| 2022-06-10 | 6,140 | 6,220 | 5,930 | 5,940 | 8,200 | 2,970 |
| 2022-06-09 | 6,140 | 6,290 | 6,140 | 6,240 | 6,900 | 3,120 |
| 2022-06-08 | 6,020 | 6,190 | 6,000 | 6,140 | 6,400 | 3,070 |
| 2022-06-07 | 5,980 | 6,030 | 5,960 | 6,000 | 3,600 | 3,000 |
| 2022-06-06 | 5,850 | 6,020 | 5,800 | 5,980 | 5,300 | 2,990 |
| 2022-06-03 | 5,950 | 5,970 | 5,860 | 5,890 | 4,900 | 2,945 |
| 2022-06-02 | 6,120 | 6,170 | 6,040 | 6,040 | 5,800 | 3,020 |
| 2022-06-01 | 6,140 | 6,250 | 6,140 | 6,190 | 6,400 | 3,095 |
| 2022-05-31 | 6,020 | 6,130 | 5,950 | 6,110 | 6,300 | 3,055 |
| 2022-05-30 | 5,990 | 5,990 | 5,850 | 5,990 | 10,800 | 2,995 |
| 2022-05-27 | 5,890 | 5,990 | 5,840 | 5,990 | 3,600 | 2,995 |
| 2022-05-26 | 5,800 | 5,950 | 5,770 | 5,890 | 6,300 | 2,945 |
| 2022-05-25 | 5,890 | 5,890 | 5,750 | 5,800 | 2,400 | 2,900 |
| 2022-05-24 | 5,620 | 5,860 | 5,620 | 5,790 | 6,400 | 2,895 |
| 2022-05-23 | 5,650 | 5,680 | 5,620 | 5,680 | 2,700 | 2,840 |
| 2022-05-20 | 5,430 | 5,700 | 5,410 | 5,700 | 7,100 | 2,850 |
| 2022-05-19 | 5,440 | 5,480 | 5,310 | 5,430 | 4,900 | 2,715 |
| 2022-05-18 | 5,410 | 5,490 | 5,370 | 5,440 | 5,600 | 2,720 |
| 2022-05-17 | 5,330 | 5,540 | 5,290 | 5,470 | 8,900 | 2,735 |
| 2022-05-16 | 5,490 | 5,490 | 5,280 | 5,340 | 14,300 | 2,670 |
| 2022-05-13 | 5,750 | 5,790 | 5,460 | 5,490 | 12,300 | 2,745 |
| 2022-05-12 | 5,770 | 5,890 | 5,590 | 5,790 | 11,900 | 2,895 |
| 2022-05-11 | 5,770 | 6,020 | 5,740 | 5,780 | 18,400 | 2,890 |
| 2022-05-10 | 5,490 | 5,710 | 5,380 | 5,710 | 14,000 | 2,855 |
| 2022-05-09 | 5,500 | 5,550 | 5,310 | 5,310 | 6,200 | 2,655 |
| 2022-05-06 | 5,380 | 5,470 | 5,380 | 5,470 | 2,900 | 2,735 |
| 2022-05-02 | 5,400 | 5,470 | 5,370 | 5,460 | 2,500 | 2,730 |
| 2022-04-28 | 5,380 | 5,410 | 5,330 | 5,390 | 2,700 | 2,695 |
| 2022-04-27 | 5,190 | 5,460 | 5,130 | 5,430 | 15,300 | 2,715 |
| 2022-04-26 | 5,210 | 5,330 | 5,210 | 5,260 | 5,200 | 2,630 |
| 2022-04-25 | 5,200 | 5,310 | 5,200 | 5,210 | 3,000 | 2,605 |
| 2022-04-22 | 5,430 | 5,470 | 5,370 | 5,410 | 4,300 | 2,705 |
| 2022-04-21 | 5,570 | 5,570 | 5,380 | 5,430 | 7,400 | 2,715 |
| 2022-04-20 | 5,560 | 5,570 | 5,540 | 5,570 | 1,200 | 2,785 |
| 2022-04-19 | 5,570 | 5,590 | 5,480 | 5,560 | 5,500 | 2,780 |
| 2022-04-18 | 5,440 | 5,580 | 5,380 | 5,540 | 4,200 | 2,770 |
| 2022-04-15 | 5,570 | 5,630 | 5,380 | 5,440 | 12,400 | 2,720 |
| 2022-04-14 | 5,380 | 5,470 | 5,340 | 5,470 | 4,100 | 2,735 |
| 2022-04-13 | 5,320 | 5,420 | 5,260 | 5,340 | 9,800 | 2,670 |
| 2022-04-12 | 5,400 | 5,510 | 5,370 | 5,370 | 7,400 | 2,685 |
| 2022-04-11 | 5,560 | 5,630 | 5,400 | 5,430 | 6,500 | 2,715 |
| 2022-04-08 | 5,360 | 5,640 | 5,360 | 5,640 | 13,100 | 2,820 |
| 2022-04-07 | 5,450 | 5,500 | 5,310 | 5,390 | 11,100 | 2,695 |
| 2022-04-06 | 5,200 | 5,470 | 5,200 | 5,470 | 8,400 | 2,735 |
| 2022-04-05 | 5,250 | 5,280 | 5,170 | 5,220 | 7,000 | 2,610 |
| 2022-04-04 | 5,180 | 5,270 | 5,100 | 5,250 | 3,100 | 2,625 |
| 2022-04-01 | 5,070 | 5,180 | 5,000 | 5,180 | 6,100 | 2,590 |
| 2022-03-31 | 5,010 | 5,150 | 5,010 | 5,090 | 4,400 | 2,545 |
| 2022-03-30 | 4,990 | 5,120 | 4,990 | 5,120 | 4,100 | 2,560 |
| 2022-03-29 | 5,050 | 5,090 | 4,930 | 5,090 | 7,100 | 2,545 |
| 2022-03-28 | 4,990 | 5,080 | 4,990 | 5,080 | 4,000 | 2,540 |
| 2022-03-25 | 5,000 | 5,000 | 4,940 | 4,990 | 2,500 | 2,495 |
| 2022-03-24 | 4,995 | 5,000 | 4,910 | 5,000 | 1,400 | 2,500 |
| 2022-03-23 | 5,000 | 5,030 | 4,910 | 4,995 | 5,100 | 2,497.50 |
| 2022-03-22 | 4,920 | 4,980 | 4,865 | 4,980 | 5,100 | 2,490 |
| 2022-03-18 | 4,760 | 4,910 | 4,760 | 4,910 | 5,700 | 2,455 |
| 2022-03-17 | 4,755 | 4,815 | 4,730 | 4,815 | 3,300 | 2,407.50 |
| 2022-03-16 | 4,695 | 4,725 | 4,665 | 4,700 | 4,700 | 2,350 |
| 2022-03-15 | 4,670 | 4,730 | 4,665 | 4,705 | 6,400 | 2,352.50 |
| 2022-03-14 | 4,695 | 4,755 | 4,590 | 4,620 | 7,600 | 2,310 |
| 2022-03-11 | 4,640 | 4,650 | 4,530 | 4,575 | 8,500 | 2,287.50 |
| 2022-03-10 | 4,645 | 4,735 | 4,610 | 4,710 | 9,200 | 2,355 |
| 2022-03-09 | 4,700 | 4,700 | 4,585 | 4,585 | 6,100 | 2,292.50 |
| 2022-03-08 | 4,700 | 4,795 | 4,605 | 4,620 | 7,600 | 2,310 |
| 2022-03-07 | 4,785 | 4,855 | 4,700 | 4,700 | 5,000 | 2,350 |
| 2022-03-04 | 4,855 | 4,950 | 4,790 | 4,825 | 5,300 | 2,412.50 |
| 2022-03-03 | 4,860 | 5,010 | 4,860 | 4,895 | 3,900 | 2,447.50 |
| 2022-03-02 | 4,955 | 4,955 | 4,810 | 4,930 | 4,700 | 2,465 |
| 2022-03-01 | 4,935 | 5,030 | 4,925 | 4,955 | 6,600 | 2,477.50 |
| 2022-02-28 | 4,950 | 4,995 | 4,910 | 4,970 | 2,000 | 2,485 |
| 2022-02-25 | 4,965 | 4,965 | 4,870 | 4,950 | 4,700 | 2,475 |
| 2022-02-24 | 4,875 | 4,980 | 4,865 | 4,895 | 5,200 | 2,447.50 |
| 2022-02-22 | 4,975 | 5,030 | 4,895 | 4,915 | 4,600 | 2,457.50 |
| 2022-02-21 | 4,880 | 5,000 | 4,880 | 4,975 | 2,600 | 2,487.50 |
| 2022-02-18 | 4,900 | 4,910 | 4,860 | 4,880 | 1,600 | 2,440 |
| 2022-02-17 | 4,985 | 5,040 | 4,905 | 4,915 | 2,300 | 2,457.50 |
| 2022-02-16 | 4,980 | 5,040 | 4,980 | 5,040 | 3,600 | 2,520 |
| 2022-02-15 | 4,880 | 4,980 | 4,880 | 4,970 | 5,200 | 2,485 |
| 2022-02-14 | 4,845 | 4,870 | 4,845 | 4,870 | 1,000 | 2,435 |
| 2022-02-10 | 4,885 | 4,955 | 4,850 | 4,910 | 5,700 | 2,455 |
| 2022-02-09 | 4,740 | 4,840 | 4,740 | 4,835 | 2,200 | 2,417.50 |
| 2022-02-08 | 4,800 | 4,855 | 4,710 | 4,735 | 4,200 | 2,367.50 |
| 2022-02-07 | 4,700 | 4,790 | 4,685 | 4,775 | 3,000 | 2,387.50 |
| 2022-02-04 | 4,710 | 4,710 | 4,655 | 4,685 | 1,400 | 2,342.50 |
| 2022-02-03 | 4,735 | 4,735 | 4,675 | 4,710 | 600 | 2,355 |
| 2022-02-02 | 4,700 | 4,760 | 4,685 | 4,740 | 2,200 | 2,370 |
| 2022-02-01 | 4,670 | 4,710 | 4,670 | 4,685 | 1,400 | 2,342.50 |
| 2022-01-31 | 4,765 | 4,790 | 4,690 | 4,705 | 2,300 | 2,352.50 |
| 2022-01-28 | 4,495 | 4,770 | 4,495 | 4,745 | 8,600 | 2,372.50 |
| 2022-01-27 | 4,615 | 4,650 | 4,495 | 4,495 | 4,400 | 2,247.50 |
| 2022-01-26 | 4,660 | 4,720 | 4,620 | 4,620 | 3,500 | 2,310 |
| 2022-01-25 | 4,795 | 4,795 | 4,650 | 4,730 | 4,100 | 2,365 |
| 2022-01-24 | 4,510 | 4,770 | 4,510 | 4,725 | 5,900 | 2,362.50 |
| 2022-01-21 | 4,550 | 4,585 | 4,515 | 4,530 | 1,600 | 2,265 |
| 2022-01-20 | 4,515 | 4,600 | 4,515 | 4,585 | 3,700 | 2,292.50 |
| 2022-01-19 | 4,740 | 4,740 | 4,545 | 4,560 | 10,700 | 2,280 |
| 2022-01-18 | 4,835 | 4,835 | 4,710 | 4,760 | 3,000 | 2,380 |
| 2022-01-17 | 4,800 | 4,850 | 4,795 | 4,835 | 3,000 | 2,417.50 |
| 2022-01-14 | 4,765 | 4,825 | 4,730 | 4,815 | 5,200 | 2,407.50 |
| 2022-01-13 | 4,910 | 4,910 | 4,740 | 4,765 | 6,500 | 2,382.50 |
| 2022-01-12 | 5,090 | 5,090 | 4,930 | 4,970 | 4,600 | 2,485 |
| 2022-01-11 | 5,090 | 5,100 | 4,995 | 5,050 | 8,800 | 2,525 |
| 2022-01-07 | 4,875 | 5,020 | 4,815 | 5,020 | 25,800 | 2,510 |
| 2022-01-06 | 4,710 | 4,825 | 4,710 | 4,780 | 6,300 | 2,390 |
| 2022-01-05 | 4,890 | 4,890 | 4,695 | 4,725 | 13,500 | 2,362.50 |
| 2022-01-04 | 4,925 | 4,985 | 4,820 | 4,855 | 6,900 | 2,427.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
