4768 (株)大塚商会 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 | 4,245 | 4,260 | 4,155 | 4,155 | 367,700 | 2,077.50 |
| 2022-12-29 | 4,110 | 4,135 | 4,090 | 4,130 | 329,800 | 2,065 |
| 2022-12-28 | 4,210 | 4,215 | 4,170 | 4,210 | 364,300 | 2,105 |
| 2022-12-27 | 4,220 | 4,235 | 4,160 | 4,205 | 214,800 | 2,102.50 |
| 2022-12-26 | 4,195 | 4,230 | 4,170 | 4,195 | 198,400 | 2,097.50 |
| 2022-12-23 | 4,170 | 4,200 | 4,130 | 4,200 | 257,600 | 2,100 |
| 2022-12-22 | 4,165 | 4,235 | 4,125 | 4,220 | 364,200 | 2,110 |
| 2022-12-21 | 4,205 | 4,220 | 4,155 | 4,155 | 579,200 | 2,077.50 |
| 2022-12-20 | 4,305 | 4,330 | 4,160 | 4,190 | 507,900 | 2,095 |
| 2022-12-19 | 4,320 | 4,345 | 4,310 | 4,335 | 285,000 | 2,167.50 |
| 2022-12-16 | 4,385 | 4,470 | 4,350 | 4,360 | 975,100 | 2,180 |
| 2022-12-15 | 4,410 | 4,430 | 4,340 | 4,340 | 511,700 | 2,170 |
| 2022-12-14 | 4,395 | 4,430 | 4,335 | 4,410 | 447,400 | 2,205 |
| 2022-12-13 | 4,365 | 4,380 | 4,310 | 4,325 | 385,200 | 2,162.50 |
| 2022-12-12 | 4,335 | 4,345 | 4,305 | 4,325 | 255,500 | 2,162.50 |
| 2022-12-09 | 4,365 | 4,380 | 4,335 | 4,345 | 307,600 | 2,172.50 |
| 2022-12-08 | 4,275 | 4,335 | 4,275 | 4,320 | 303,600 | 2,160 |
| 2022-12-07 | 4,310 | 4,350 | 4,295 | 4,330 | 356,200 | 2,165 |
| 2022-12-06 | 4,350 | 4,400 | 4,345 | 4,380 | 422,600 | 2,190 |
| 2022-12-05 | 4,375 | 4,395 | 4,350 | 4,380 | 388,400 | 2,190 |
| 2022-12-02 | 4,490 | 4,520 | 4,365 | 4,375 | 592,600 | 2,187.50 |
| 2022-12-01 | 4,610 | 4,635 | 4,530 | 4,530 | 391,400 | 2,265 |
| 2022-11-30 | 4,595 | 4,630 | 4,565 | 4,570 | 766,400 | 2,285 |
| 2022-11-29 | 4,635 | 4,680 | 4,610 | 4,645 | 268,000 | 2,322.50 |
| 2022-11-28 | 4,670 | 4,670 | 4,605 | 4,645 | 283,400 | 2,322.50 |
| 2022-11-25 | 4,730 | 4,730 | 4,685 | 4,685 | 162,700 | 2,342.50 |
| 2022-11-24 | 4,750 | 4,795 | 4,720 | 4,730 | 323,600 | 2,365 |
| 2022-11-22 | 4,690 | 4,725 | 4,680 | 4,685 | 314,000 | 2,342.50 |
| 2022-11-21 | 4,615 | 4,675 | 4,605 | 4,675 | 315,700 | 2,337.50 |
| 2022-11-18 | 4,635 | 4,685 | 4,620 | 4,665 | 357,900 | 2,332.50 |
| 2022-11-17 | 4,520 | 4,605 | 4,515 | 4,585 | 321,500 | 2,292.50 |
| 2022-11-16 | 4,550 | 4,565 | 4,485 | 4,535 | 361,900 | 2,267.50 |
| 2022-11-15 | 4,575 | 4,595 | 4,540 | 4,540 | 322,200 | 2,270 |
| 2022-11-14 | 4,580 | 4,620 | 4,530 | 4,530 | 455,400 | 2,265 |
| 2022-11-11 | 4,435 | 4,550 | 4,410 | 4,535 | 506,800 | 2,267.50 |
| 2022-11-10 | 4,380 | 4,390 | 4,285 | 4,315 | 493,200 | 2,157.50 |
| 2022-11-09 | 4,520 | 4,520 | 4,390 | 4,420 | 551,200 | 2,210 |
| 2022-11-08 | 4,505 | 4,550 | 4,485 | 4,510 | 416,600 | 2,255 |
| 2022-11-07 | 4,465 | 4,525 | 4,465 | 4,505 | 399,200 | 2,252.50 |
| 2022-11-04 | 4,470 | 4,535 | 4,420 | 4,435 | 500,600 | 2,217.50 |
| 2022-11-02 | 4,440 | 4,550 | 4,390 | 4,505 | 874,200 | 2,252.50 |
| 2022-11-01 | 4,650 | 4,660 | 4,455 | 4,490 | 777,300 | 2,245 |
| 2022-10-31 | 4,785 | 4,830 | 4,670 | 4,695 | 765,500 | 2,347.50 |
| 2022-10-28 | 4,700 | 4,805 | 4,675 | 4,725 | 1,221,300 | 2,362.50 |
| 2022-10-27 | 4,715 | 4,735 | 4,670 | 4,705 | 439,300 | 2,352.50 |
| 2022-10-26 | 4,760 | 4,800 | 4,750 | 4,785 | 499,600 | 2,392.50 |
| 2022-10-25 | 4,755 | 4,765 | 4,685 | 4,695 | 334,600 | 2,347.50 |
| 2022-10-24 | 4,770 | 4,795 | 4,700 | 4,720 | 356,500 | 2,360 |
| 2022-10-21 | 4,695 | 4,760 | 4,695 | 4,715 | 330,700 | 2,357.50 |
| 2022-10-20 | 4,665 | 4,705 | 4,650 | 4,685 | 405,700 | 2,342.50 |
| 2022-10-19 | 4,665 | 4,720 | 4,660 | 4,685 | 247,800 | 2,342.50 |
| 2022-10-18 | 4,685 | 4,685 | 4,620 | 4,670 | 270,200 | 2,335 |
| 2022-10-17 | 4,575 | 4,615 | 4,560 | 4,575 | 339,400 | 2,287.50 |
| 2022-10-14 | 4,565 | 4,665 | 4,560 | 4,640 | 446,700 | 2,320 |
| 2022-10-13 | 4,525 | 4,550 | 4,485 | 4,495 | 329,500 | 2,247.50 |
| 2022-10-12 | 4,510 | 4,585 | 4,495 | 4,555 | 360,100 | 2,277.50 |
| 2022-10-11 | 4,565 | 4,610 | 4,535 | 4,545 | 367,800 | 2,272.50 |
| 2022-10-07 | 4,615 | 4,665 | 4,610 | 4,635 | 399,800 | 2,317.50 |
| 2022-10-06 | 4,625 | 4,685 | 4,605 | 4,640 | 488,700 | 2,320 |
| 2022-10-05 | 4,660 | 4,700 | 4,630 | 4,650 | 506,500 | 2,325 |
| 2022-10-04 | 4,650 | 4,685 | 4,585 | 4,685 | 524,800 | 2,342.50 |
| 2022-10-03 | 4,490 | 4,565 | 4,420 | 4,510 | 473,000 | 2,255 |
| 2022-09-30 | 4,560 | 4,595 | 4,525 | 4,525 | 620,300 | 2,262.50 |
| 2022-09-29 | 4,510 | 4,550 | 4,440 | 4,535 | 545,400 | 2,267.50 |
| 2022-09-28 | 4,365 | 4,455 | 4,365 | 4,445 | 605,100 | 2,222.50 |
| 2022-09-27 | 4,425 | 4,475 | 4,365 | 4,395 | 443,600 | 2,197.50 |
| 2022-09-26 | 4,400 | 4,440 | 4,355 | 4,375 | 539,200 | 2,187.50 |
| 2022-09-22 | 4,380 | 4,445 | 4,350 | 4,395 | 309,700 | 2,197.50 |
| 2022-09-21 | 4,455 | 4,500 | 4,375 | 4,420 | 388,600 | 2,210 |
| 2022-09-20 | 4,475 | 4,520 | 4,455 | 4,465 | 338,000 | 2,232.50 |
| 2022-09-16 | 4,510 | 4,510 | 4,380 | 4,405 | 1,083,300 | 2,202.50 |
| 2022-09-15 | 4,525 | 4,580 | 4,490 | 4,575 | 434,800 | 2,287.50 |
| 2022-09-14 | 4,480 | 4,605 | 4,465 | 4,560 | 532,400 | 2,280 |
| 2022-09-13 | 4,630 | 4,700 | 4,610 | 4,665 | 365,200 | 2,332.50 |
| 2022-09-12 | 4,720 | 4,720 | 4,620 | 4,645 | 426,200 | 2,322.50 |
| 2022-09-09 | 4,615 | 4,735 | 4,615 | 4,650 | 480,100 | 2,325 |
| 2022-09-08 | 4,735 | 4,780 | 4,630 | 4,640 | 964,800 | 2,320 |
| 2022-09-07 | 4,560 | 4,600 | 4,475 | 4,525 | 595,500 | 2,262.50 |
| 2022-09-06 | 4,515 | 4,540 | 4,480 | 4,505 | 381,100 | 2,252.50 |
| 2022-09-05 | 4,480 | 4,520 | 4,470 | 4,500 | 258,900 | 2,250 |
| 2022-09-02 | 4,445 | 4,500 | 4,350 | 4,460 | 576,400 | 2,230 |
| 2022-09-01 | 4,460 | 4,475 | 4,405 | 4,410 | 369,100 | 2,205 |
| 2022-08-31 | 4,535 | 4,575 | 4,510 | 4,530 | 556,600 | 2,265 |
| 2022-08-30 | 4,525 | 4,595 | 4,510 | 4,575 | 290,100 | 2,287.50 |
| 2022-08-29 | 4,525 | 4,550 | 4,485 | 4,510 | 397,400 | 2,255 |
| 2022-08-26 | 4,655 | 4,690 | 4,625 | 4,625 | 299,900 | 2,312.50 |
| 2022-08-25 | 4,570 | 4,605 | 4,520 | 4,595 | 324,600 | 2,297.50 |
| 2022-08-24 | 4,555 | 4,565 | 4,505 | 4,545 | 294,700 | 2,272.50 |
| 2022-08-23 | 4,605 | 4,605 | 4,540 | 4,560 | 374,800 | 2,280 |
| 2022-08-22 | 4,600 | 4,660 | 4,580 | 4,625 | 377,400 | 2,312.50 |
| 2022-08-19 | 4,650 | 4,675 | 4,610 | 4,625 | 484,500 | 2,312.50 |
| 2022-08-18 | 4,750 | 4,770 | 4,635 | 4,650 | 389,400 | 2,325 |
| 2022-08-17 | 4,655 | 4,730 | 4,650 | 4,720 | 439,700 | 2,360 |
| 2022-08-16 | 4,670 | 4,675 | 4,610 | 4,645 | 326,900 | 2,322.50 |
| 2022-08-15 | 4,700 | 4,700 | 4,625 | 4,640 | 322,500 | 2,320 |
| 2022-08-12 | 4,670 | 4,760 | 4,650 | 4,715 | 381,600 | 2,357.50 |
| 2022-08-10 | 4,660 | 4,710 | 4,625 | 4,670 | 379,400 | 2,335 |
| 2022-08-09 | 4,765 | 4,785 | 4,720 | 4,725 | 368,200 | 2,362.50 |
| 2022-08-08 | 4,835 | 4,885 | 4,695 | 4,745 | 823,600 | 2,372.50 |
| 2022-08-05 | 4,910 | 4,925 | 4,855 | 4,905 | 1,092,600 | 2,452.50 |
| 2022-08-04 | 4,885 | 4,890 | 4,790 | 4,870 | 671,800 | 2,435 |
| 2022-08-03 | 4,795 | 4,855 | 4,795 | 4,845 | 916,800 | 2,422.50 |
| 2022-08-02 | 4,650 | 4,870 | 4,590 | 4,845 | 2,591,400 | 2,422.50 |
| 2022-08-01 | 4,130 | 4,205 | 4,080 | 4,190 | 660,700 | 2,095 |
| 2022-07-29 | 4,145 | 4,175 | 4,110 | 4,135 | 792,000 | 2,067.50 |
| 2022-07-28 | 4,160 | 4,160 | 4,095 | 4,150 | 1,782,400 | 2,075 |
| 2022-07-27 | 4,125 | 4,155 | 4,065 | 4,105 | 461,000 | 2,052.50 |
| 2022-07-26 | 4,095 | 4,140 | 4,060 | 4,125 | 511,300 | 2,062.50 |
| 2022-07-25 | 4,225 | 4,260 | 4,140 | 4,155 | 489,300 | 2,077.50 |
| 2022-07-22 | 4,110 | 4,245 | 4,100 | 4,225 | 705,600 | 2,112.50 |
| 2022-07-21 | 4,040 | 4,130 | 4,005 | 4,110 | 674,700 | 2,055 |
| 2022-07-20 | 4,015 | 4,050 | 3,985 | 4,050 | 610,200 | 2,025 |
| 2022-07-19 | 4,035 | 4,045 | 3,920 | 3,960 | 457,200 | 1,980 |
| 2022-07-15 | 4,005 | 4,050 | 3,995 | 4,025 | 517,200 | 2,012.50 |
| 2022-07-14 | 3,940 | 3,975 | 3,900 | 3,945 | 481,100 | 1,972.50 |
| 2022-07-13 | 4,025 | 4,035 | 3,905 | 3,935 | 641,200 | 1,967.50 |
| 2022-07-12 | 4,140 | 4,140 | 4,050 | 4,075 | 463,000 | 2,037.50 |
| 2022-07-11 | 4,195 | 4,210 | 4,100 | 4,140 | 428,500 | 2,070 |
| 2022-07-08 | 4,115 | 4,145 | 4,065 | 4,110 | 539,900 | 2,055 |
| 2022-07-07 | 4,135 | 4,165 | 4,105 | 4,140 | 435,500 | 2,070 |
| 2022-07-06 | 4,025 | 4,130 | 4,010 | 4,125 | 637,200 | 2,062.50 |
| 2022-07-05 | 4,080 | 4,080 | 3,990 | 4,080 | 506,200 | 2,040 |
| 2022-07-04 | 4,050 | 4,100 | 4,035 | 4,060 | 362,100 | 2,030 |
| 2022-07-01 | 4,075 | 4,075 | 3,970 | 4,040 | 457,400 | 2,020 |
| 2022-06-30 | 4,150 | 4,150 | 4,005 | 4,025 | 633,200 | 2,012.50 |
| 2022-06-29 | 4,020 | 4,135 | 4,015 | 4,125 | 753,600 | 2,062.50 |
| 2022-06-28 | 4,060 | 4,135 | 4,050 | 4,130 | 502,200 | 2,065 |
| 2022-06-27 | 4,060 | 4,135 | 4,040 | 4,130 | 489,400 | 2,065 |
| 2022-06-24 | 4,015 | 4,035 | 3,960 | 4,030 | 347,400 | 2,015 |
| 2022-06-23 | 3,915 | 3,965 | 3,915 | 3,945 | 432,100 | 1,972.50 |
| 2022-06-22 | 3,880 | 3,915 | 3,820 | 3,875 | 525,300 | 1,937.50 |
| 2022-06-21 | 3,795 | 3,895 | 3,765 | 3,875 | 518,900 | 1,937.50 |
| 2022-06-20 | 3,920 | 3,930 | 3,715 | 3,735 | 502,400 | 1,867.50 |
| 2022-06-17 | 3,815 | 3,895 | 3,810 | 3,885 | 1,396,600 | 1,942.50 |
| 2022-06-16 | 3,900 | 3,955 | 3,870 | 3,870 | 637,100 | 1,935 |
| 2022-06-15 | 3,900 | 3,925 | 3,825 | 3,845 | 592,200 | 1,922.50 |
| 2022-06-14 | 3,895 | 3,930 | 3,855 | 3,900 | 623,600 | 1,950 |
| 2022-06-13 | 3,920 | 3,990 | 3,920 | 3,950 | 521,900 | 1,975 |
| 2022-06-10 | 3,980 | 4,015 | 3,970 | 3,995 | 318,000 | 1,997.50 |
| 2022-06-09 | 4,000 | 4,070 | 3,990 | 4,030 | 370,700 | 2,015 |
| 2022-06-08 | 4,025 | 4,035 | 3,960 | 3,990 | 623,500 | 1,995 |
| 2022-06-07 | 4,035 | 4,035 | 3,995 | 4,005 | 540,100 | 2,002.50 |
| 2022-06-06 | 4,045 | 4,085 | 4,015 | 4,050 | 276,400 | 2,025 |
| 2022-06-03 | 4,120 | 4,160 | 4,085 | 4,115 | 506,100 | 2,057.50 |
| 2022-06-02 | 4,110 | 4,135 | 4,025 | 4,070 | 373,900 | 2,035 |
| 2022-06-01 | 4,145 | 4,200 | 4,110 | 4,135 | 674,800 | 2,067.50 |
| 2022-05-31 | 4,115 | 4,115 | 4,005 | 4,085 | 1,643,200 | 2,042.50 |
| 2022-05-30 | 4,065 | 4,155 | 4,065 | 4,150 | 896,000 | 2,075 |
| 2022-05-27 | 4,065 | 4,090 | 3,995 | 4,030 | 594,300 | 2,015 |
| 2022-05-26 | 3,975 | 4,080 | 3,965 | 4,020 | 794,400 | 2,010 |
| 2022-05-25 | 3,895 | 4,020 | 3,895 | 4,000 | 942,700 | 2,000 |
| 2022-05-24 | 3,905 | 3,950 | 3,865 | 3,885 | 844,800 | 1,942.50 |
| 2022-05-23 | 3,800 | 3,935 | 3,785 | 3,935 | 1,192,800 | 1,967.50 |
| 2022-05-20 | 3,750 | 3,805 | 3,715 | 3,750 | 885,500 | 1,875 |
| 2022-05-19 | 3,710 | 3,775 | 3,690 | 3,750 | 849,100 | 1,875 |
| 2022-05-18 | 3,845 | 3,900 | 3,770 | 3,815 | 1,089,300 | 1,907.50 |
| 2022-05-17 | 3,815 | 3,860 | 3,775 | 3,810 | 863,800 | 1,905 |
| 2022-05-16 | 3,920 | 3,935 | 3,845 | 3,850 | 796,300 | 1,925 |
| 2022-05-13 | 3,795 | 3,970 | 3,775 | 3,895 | 745,400 | 1,947.50 |
| 2022-05-12 | 3,955 | 3,970 | 3,795 | 3,800 | 1,031,600 | 1,900 |
| 2022-05-11 | 4,130 | 4,205 | 4,120 | 4,150 | 642,200 | 2,075 |
| 2022-05-10 | 4,010 | 4,160 | 3,995 | 4,135 | 710,500 | 2,067.50 |
| 2022-05-09 | 4,020 | 4,140 | 4,005 | 4,015 | 972,800 | 2,007.50 |
| 2022-05-06 | 4,140 | 4,150 | 4,060 | 4,125 | 1,132,000 | 2,062.50 |
| 2022-05-02 | 4,275 | 4,515 | 4,240 | 4,250 | 1,667,300 | 2,125 |
| 2022-04-28 | 4,265 | 4,320 | 4,235 | 4,275 | 740,900 | 2,137.50 |
| 2022-04-27 | 4,185 | 4,310 | 4,140 | 4,275 | 1,212,500 | 2,137.50 |
| 2022-04-26 | 4,210 | 4,275 | 4,200 | 4,255 | 664,700 | 2,127.50 |
| 2022-04-25 | 4,120 | 4,195 | 4,110 | 4,170 | 295,900 | 2,085 |
| 2022-04-22 | 4,145 | 4,200 | 4,130 | 4,170 | 406,300 | 2,085 |
| 2022-04-21 | 4,140 | 4,205 | 4,140 | 4,180 | 419,900 | 2,090 |
| 2022-04-20 | 4,170 | 4,200 | 4,125 | 4,155 | 395,700 | 2,077.50 |
| 2022-04-19 | 4,095 | 4,150 | 4,090 | 4,130 | 378,900 | 2,065 |
| 2022-04-18 | 4,050 | 4,070 | 4,005 | 4,045 | 384,400 | 2,022.50 |
| 2022-04-15 | 4,120 | 4,165 | 4,105 | 4,120 | 372,600 | 2,060 |
| 2022-04-14 | 4,175 | 4,215 | 4,170 | 4,175 | 349,000 | 2,087.50 |
| 2022-04-13 | 4,160 | 4,205 | 4,125 | 4,175 | 471,000 | 2,087.50 |
| 2022-04-12 | 4,170 | 4,210 | 4,145 | 4,145 | 368,900 | 2,072.50 |
| 2022-04-11 | 4,285 | 4,295 | 4,170 | 4,200 | 420,900 | 2,100 |
| 2022-04-08 | 4,350 | 4,350 | 4,245 | 4,285 | 344,800 | 2,142.50 |
| 2022-04-07 | 4,330 | 4,350 | 4,260 | 4,280 | 477,400 | 2,140 |
| 2022-04-06 | 4,440 | 4,465 | 4,400 | 4,425 | 384,300 | 2,212.50 |
| 2022-04-05 | 4,445 | 4,480 | 4,430 | 4,470 | 498,200 | 2,235 |
| 2022-04-04 | 4,410 | 4,505 | 4,410 | 4,490 | 541,100 | 2,245 |
| 2022-04-01 | 4,340 | 4,405 | 4,310 | 4,380 | 462,000 | 2,190 |
| 2022-03-31 | 4,420 | 4,420 | 4,345 | 4,345 | 521,100 | 2,172.50 |
| 2022-03-30 | 4,530 | 4,560 | 4,410 | 4,475 | 539,900 | 2,237.50 |
| 2022-03-29 | 4,415 | 4,490 | 4,405 | 4,460 | 640,100 | 2,230 |
| 2022-03-28 | 4,340 | 4,405 | 4,315 | 4,380 | 323,200 | 2,190 |
| 2022-03-25 | 4,340 | 4,425 | 4,330 | 4,390 | 396,900 | 2,195 |
| 2022-03-24 | 4,350 | 4,390 | 4,230 | 4,290 | 511,000 | 2,145 |
| 2022-03-23 | 4,345 | 4,420 | 4,335 | 4,390 | 582,600 | 2,195 |
| 2022-03-22 | 4,230 | 4,345 | 4,190 | 4,280 | 830,800 | 2,140 |
| 2022-03-18 | 4,230 | 4,270 | 4,190 | 4,230 | 1,441,100 | 2,115 |
| 2022-03-17 | 4,265 | 4,295 | 4,220 | 4,225 | 771,700 | 2,112.50 |
| 2022-03-16 | 4,210 | 4,260 | 4,200 | 4,205 | 435,000 | 2,102.50 |
| 2022-03-15 | 4,105 | 4,250 | 4,080 | 4,210 | 450,500 | 2,105 |
| 2022-03-14 | 4,020 | 4,140 | 4,020 | 4,100 | 344,300 | 2,050 |
| 2022-03-11 | 4,105 | 4,180 | 4,080 | 4,085 | 626,700 | 2,042.50 |
| 2022-03-10 | 4,205 | 4,220 | 4,130 | 4,175 | 473,200 | 2,087.50 |
| 2022-03-09 | 4,080 | 4,200 | 4,075 | 4,110 | 797,100 | 2,055 |
| 2022-03-08 | 4,185 | 4,245 | 4,015 | 4,035 | 1,109,200 | 2,017.50 |
| 2022-03-07 | 4,220 | 4,260 | 4,150 | 4,255 | 423,600 | 2,127.50 |
| 2022-03-04 | 4,305 | 4,345 | 4,235 | 4,295 | 426,800 | 2,147.50 |
| 2022-03-03 | 4,350 | 4,390 | 4,300 | 4,325 | 409,600 | 2,162.50 |
| 2022-03-02 | 4,375 | 4,415 | 4,275 | 4,280 | 556,200 | 2,140 |
| 2022-03-01 | 4,470 | 4,540 | 4,445 | 4,475 | 390,700 | 2,237.50 |
| 2022-02-28 | 4,365 | 4,450 | 4,340 | 4,435 | 533,500 | 2,217.50 |
| 2022-02-25 | 4,375 | 4,430 | 4,345 | 4,410 | 462,200 | 2,205 |
| 2022-02-24 | 4,200 | 4,345 | 4,200 | 4,330 | 554,700 | 2,165 |
| 2022-02-22 | 4,190 | 4,265 | 4,180 | 4,245 | 274,100 | 2,122.50 |
| 2022-02-21 | 4,240 | 4,275 | 4,205 | 4,240 | 259,100 | 2,120 |
| 2022-02-18 | 4,200 | 4,320 | 4,185 | 4,310 | 339,600 | 2,155 |
| 2022-02-17 | 4,365 | 4,400 | 4,260 | 4,270 | 652,700 | 2,135 |
| 2022-02-16 | 4,425 | 4,440 | 4,350 | 4,405 | 361,600 | 2,202.50 |
| 2022-02-15 | 4,380 | 4,455 | 4,370 | 4,400 | 460,900 | 2,200 |
| 2022-02-14 | 4,350 | 4,405 | 4,325 | 4,330 | 535,400 | 2,165 |
| 2022-02-10 | 4,345 | 4,425 | 4,340 | 4,395 | 502,100 | 2,197.50 |
| 2022-02-09 | 4,265 | 4,360 | 4,175 | 4,300 | 662,100 | 2,150 |
| 2022-02-08 | 4,220 | 4,315 | 4,200 | 4,235 | 819,000 | 2,117.50 |
| 2022-02-07 | 4,300 | 4,390 | 4,270 | 4,275 | 463,100 | 2,137.50 |
| 2022-02-04 | 4,240 | 4,365 | 4,235 | 4,340 | 707,000 | 2,170 |
| 2022-02-03 | 4,120 | 4,260 | 4,070 | 4,245 | 1,137,500 | 2,122.50 |
| 2022-02-02 | 4,240 | 4,265 | 4,010 | 4,135 | 2,663,000 | 2,067.50 |
| 2022-02-01 | 4,765 | 4,805 | 4,680 | 4,685 | 592,500 | 2,342.50 |
| 2022-01-31 | 4,635 | 4,675 | 4,590 | 4,625 | 546,600 | 2,312.50 |
| 2022-01-28 | 4,610 | 4,640 | 4,520 | 4,570 | 543,700 | 2,285 |
| 2022-01-27 | 4,735 | 4,745 | 4,510 | 4,540 | 677,900 | 2,270 |
| 2022-01-26 | 4,700 | 4,780 | 4,640 | 4,760 | 424,200 | 2,380 |
| 2022-01-25 | 4,825 | 4,825 | 4,650 | 4,680 | 400,700 | 2,340 |
| 2022-01-24 | 4,795 | 4,815 | 4,745 | 4,810 | 229,500 | 2,405 |
| 2022-01-21 | 4,795 | 4,860 | 4,755 | 4,845 | 291,000 | 2,422.50 |
| 2022-01-20 | 4,760 | 4,865 | 4,735 | 4,855 | 578,100 | 2,427.50 |
| 2022-01-19 | 4,920 | 4,930 | 4,815 | 4,815 | 493,500 | 2,407.50 |
| 2022-01-18 | 5,070 | 5,080 | 4,990 | 5,020 | 269,600 | 2,510 |
| 2022-01-17 | 4,965 | 5,050 | 4,940 | 5,030 | 207,300 | 2,515 |
| 2022-01-14 | 5,020 | 5,080 | 4,875 | 4,980 | 717,200 | 2,490 |
| 2022-01-13 | 5,270 | 5,270 | 5,080 | 5,090 | 339,800 | 2,545 |
| 2022-01-12 | 5,100 | 5,300 | 5,070 | 5,240 | 577,100 | 2,620 |
| 2022-01-11 | 5,360 | 5,370 | 5,190 | 5,220 | 502,900 | 2,610 |
| 2022-01-07 | 5,340 | 5,340 | 5,220 | 5,260 | 613,000 | 2,630 |
| 2022-01-06 | 5,340 | 5,450 | 5,310 | 5,340 | 486,600 | 2,670 |
| 2022-01-05 | 5,530 | 5,540 | 5,420 | 5,440 | 558,400 | 2,720 |
| 2022-01-04 | 5,550 | 5,580 | 5,500 | 5,580 | 363,600 | 2,790 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
