5122 オカモト(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 | 3,725 | 3,790 | 3,705 | 3,705 | 16,400 | 3,705 |
| 2022-12-29 | 3,750 | 3,750 | 3,700 | 3,725 | 16,500 | 3,725 |
| 2022-12-28 | 3,770 | 3,795 | 3,765 | 3,790 | 6,200 | 3,790 |
| 2022-12-27 | 3,770 | 3,790 | 3,765 | 3,770 | 4,000 | 3,770 |
| 2022-12-26 | 3,730 | 3,780 | 3,730 | 3,760 | 4,900 | 3,760 |
| 2022-12-23 | 3,745 | 3,760 | 3,730 | 3,750 | 7,200 | 3,750 |
| 2022-12-22 | 3,730 | 3,790 | 3,730 | 3,765 | 7,900 | 3,765 |
| 2022-12-21 | 3,735 | 3,760 | 3,710 | 3,740 | 17,900 | 3,740 |
| 2022-12-20 | 3,810 | 3,815 | 3,700 | 3,735 | 15,200 | 3,735 |
| 2022-12-19 | 3,850 | 3,880 | 3,810 | 3,810 | 24,700 | 3,810 |
| 2022-12-16 | 3,735 | 3,770 | 3,695 | 3,745 | 22,900 | 3,745 |
| 2022-12-15 | 3,765 | 3,780 | 3,735 | 3,735 | 8,800 | 3,735 |
| 2022-12-14 | 3,750 | 3,765 | 3,735 | 3,760 | 7,300 | 3,760 |
| 2022-12-13 | 3,765 | 3,770 | 3,735 | 3,735 | 9,700 | 3,735 |
| 2022-12-12 | 3,735 | 3,770 | 3,725 | 3,730 | 21,500 | 3,730 |
| 2022-12-09 | 3,695 | 3,735 | 3,695 | 3,710 | 18,000 | 3,710 |
| 2022-12-08 | 3,770 | 3,770 | 3,710 | 3,720 | 10,000 | 3,720 |
| 2022-12-07 | 3,720 | 3,790 | 3,720 | 3,750 | 13,900 | 3,750 |
| 2022-12-06 | 3,735 | 3,780 | 3,735 | 3,750 | 14,000 | 3,750 |
| 2022-12-05 | 3,700 | 3,735 | 3,685 | 3,735 | 20,800 | 3,735 |
| 2022-12-02 | 3,830 | 3,830 | 3,710 | 3,735 | 21,700 | 3,735 |
| 2022-12-01 | 3,890 | 3,890 | 3,810 | 3,830 | 12,600 | 3,830 |
| 2022-11-30 | 3,840 | 3,890 | 3,810 | 3,850 | 29,700 | 3,850 |
| 2022-11-29 | 3,855 | 3,865 | 3,810 | 3,850 | 12,000 | 3,850 |
| 2022-11-28 | 3,850 | 3,865 | 3,825 | 3,855 | 10,700 | 3,855 |
| 2022-11-25 | 3,860 | 3,860 | 3,805 | 3,820 | 5,500 | 3,820 |
| 2022-11-24 | 3,820 | 3,885 | 3,815 | 3,855 | 19,400 | 3,855 |
| 2022-11-22 | 3,795 | 3,850 | 3,785 | 3,815 | 22,100 | 3,815 |
| 2022-11-21 | 3,780 | 3,780 | 3,735 | 3,780 | 7,100 | 3,780 |
| 2022-11-18 | 3,755 | 3,760 | 3,735 | 3,740 | 9,700 | 3,740 |
| 2022-11-17 | 3,755 | 3,770 | 3,730 | 3,760 | 8,200 | 3,760 |
| 2022-11-16 | 3,720 | 3,770 | 3,710 | 3,740 | 12,300 | 3,740 |
| 2022-11-15 | 3,715 | 3,740 | 3,695 | 3,725 | 7,800 | 3,725 |
| 2022-11-14 | 3,720 | 3,745 | 3,690 | 3,690 | 10,100 | 3,690 |
| 2022-11-11 | 3,745 | 3,785 | 3,745 | 3,785 | 15,700 | 3,785 |
| 2022-11-10 | 3,730 | 3,730 | 3,710 | 3,730 | 6,000 | 3,730 |
| 2022-11-09 | 3,720 | 3,745 | 3,720 | 3,735 | 6,100 | 3,735 |
| 2022-11-08 | 3,645 | 3,720 | 3,645 | 3,720 | 12,200 | 3,720 |
| 2022-11-07 | 3,655 | 3,685 | 3,645 | 3,685 | 7,700 | 3,685 |
| 2022-11-04 | 3,655 | 3,660 | 3,595 | 3,640 | 17,800 | 3,640 |
| 2022-11-02 | 3,655 | 3,735 | 3,655 | 3,710 | 18,400 | 3,710 |
| 2022-11-01 | 3,710 | 3,710 | 3,645 | 3,655 | 10,500 | 3,655 |
| 2022-10-31 | 3,680 | 3,740 | 3,680 | 3,710 | 20,500 | 3,710 |
| 2022-10-28 | 3,590 | 3,680 | 3,590 | 3,625 | 70,000 | 3,625 |
| 2022-10-27 | 3,635 | 3,635 | 3,600 | 3,610 | 12,000 | 3,610 |
| 2022-10-26 | 3,630 | 3,655 | 3,615 | 3,635 | 11,900 | 3,635 |
| 2022-10-25 | 3,600 | 3,635 | 3,600 | 3,630 | 8,200 | 3,630 |
| 2022-10-24 | 3,615 | 3,645 | 3,585 | 3,590 | 8,100 | 3,590 |
| 2022-10-21 | 3,600 | 3,650 | 3,600 | 3,635 | 12,400 | 3,635 |
| 2022-10-20 | 3,605 | 3,645 | 3,595 | 3,645 | 10,500 | 3,645 |
| 2022-10-19 | 3,625 | 3,655 | 3,615 | 3,630 | 9,200 | 3,630 |
| 2022-10-18 | 3,620 | 3,635 | 3,605 | 3,620 | 15,600 | 3,620 |
| 2022-10-17 | 3,615 | 3,620 | 3,585 | 3,605 | 12,000 | 3,605 |
| 2022-10-14 | 3,575 | 3,645 | 3,525 | 3,620 | 21,500 | 3,620 |
| 2022-10-13 | 3,525 | 3,535 | 3,480 | 3,505 | 12,200 | 3,505 |
| 2022-10-12 | 3,535 | 3,555 | 3,500 | 3,545 | 13,600 | 3,545 |
| 2022-10-11 | 3,590 | 3,595 | 3,520 | 3,540 | 26,000 | 3,540 |
| 2022-10-07 | 3,570 | 3,625 | 3,560 | 3,625 | 13,600 | 3,625 |
| 2022-10-06 | 3,595 | 3,620 | 3,570 | 3,620 | 20,200 | 3,620 |
| 2022-10-05 | 3,595 | 3,640 | 3,570 | 3,580 | 35,000 | 3,580 |
| 2022-10-04 | 3,545 | 3,595 | 3,515 | 3,540 | 37,100 | 3,540 |
| 2022-10-03 | 3,550 | 3,550 | 3,435 | 3,480 | 31,300 | 3,480 |
| 2022-09-30 | 3,630 | 3,655 | 3,550 | 3,550 | 42,800 | 3,550 |
| 2022-09-29 | 3,720 | 3,720 | 3,585 | 3,620 | 59,100 | 3,620 |
| 2022-09-28 | 3,670 | 3,695 | 3,610 | 3,665 | 26,700 | 3,665 |
| 2022-09-27 | 3,710 | 3,740 | 3,685 | 3,685 | 16,800 | 3,685 |
| 2022-09-26 | 3,820 | 3,820 | 3,700 | 3,700 | 27,900 | 3,700 |
| 2022-09-22 | 3,810 | 3,815 | 3,780 | 3,810 | 12,500 | 3,810 |
| 2022-09-21 | 3,865 | 3,865 | 3,810 | 3,810 | 11,400 | 3,810 |
| 2022-09-20 | 3,810 | 3,865 | 3,810 | 3,865 | 12,300 | 3,865 |
| 2022-09-16 | 3,780 | 3,815 | 3,775 | 3,800 | 11,000 | 3,800 |
| 2022-09-15 | 3,840 | 3,840 | 3,790 | 3,790 | 7,500 | 3,790 |
| 2022-09-14 | 3,835 | 3,835 | 3,800 | 3,800 | 15,200 | 3,800 |
| 2022-09-13 | 3,895 | 3,895 | 3,855 | 3,875 | 4,600 | 3,875 |
| 2022-09-12 | 3,895 | 3,895 | 3,830 | 3,850 | 7,200 | 3,850 |
| 2022-09-09 | 3,820 | 3,870 | 3,820 | 3,845 | 19,900 | 3,845 |
| 2022-09-08 | 3,850 | 3,865 | 3,820 | 3,865 | 14,100 | 3,865 |
| 2022-09-07 | 3,870 | 3,870 | 3,790 | 3,795 | 13,700 | 3,795 |
| 2022-09-06 | 3,900 | 3,905 | 3,835 | 3,855 | 14,100 | 3,855 |
| 2022-09-05 | 3,900 | 3,900 | 3,850 | 3,865 | 6,600 | 3,865 |
| 2022-09-02 | 3,870 | 3,900 | 3,845 | 3,900 | 12,000 | 3,900 |
| 2022-09-01 | 3,910 | 3,910 | 3,870 | 3,870 | 13,500 | 3,870 |
| 2022-08-31 | 3,945 | 3,955 | 3,900 | 3,900 | 9,900 | 3,900 |
| 2022-08-30 | 3,950 | 3,950 | 3,915 | 3,945 | 3,100 | 3,945 |
| 2022-08-29 | 3,900 | 3,970 | 3,900 | 3,930 | 23,700 | 3,930 |
| 2022-08-26 | 3,905 | 3,980 | 3,905 | 3,960 | 13,400 | 3,960 |
| 2022-08-25 | 3,945 | 3,945 | 3,900 | 3,940 | 5,800 | 3,940 |
| 2022-08-24 | 3,935 | 3,965 | 3,920 | 3,920 | 6,900 | 3,920 |
| 2022-08-23 | 3,910 | 3,975 | 3,895 | 3,965 | 10,600 | 3,965 |
| 2022-08-22 | 3,900 | 3,950 | 3,880 | 3,950 | 9,500 | 3,950 |
| 2022-08-19 | 3,935 | 3,935 | 3,900 | 3,900 | 4,800 | 3,900 |
| 2022-08-18 | 3,960 | 3,960 | 3,895 | 3,895 | 7,700 | 3,895 |
| 2022-08-17 | 3,940 | 3,980 | 3,930 | 3,940 | 14,800 | 3,940 |
| 2022-08-16 | 3,950 | 3,950 | 3,910 | 3,940 | 7,500 | 3,940 |
| 2022-08-15 | 3,990 | 3,990 | 3,945 | 3,950 | 6,100 | 3,950 |
| 2022-08-12 | 3,950 | 3,980 | 3,925 | 3,965 | 20,900 | 3,965 |
| 2022-08-10 | 3,920 | 3,920 | 3,860 | 3,875 | 7,000 | 3,875 |
| 2022-08-09 | 3,950 | 3,970 | 3,885 | 3,895 | 7,800 | 3,895 |
| 2022-08-08 | 3,930 | 3,950 | 3,885 | 3,950 | 11,900 | 3,950 |
| 2022-08-05 | 3,885 | 3,930 | 3,885 | 3,930 | 10,700 | 3,930 |
| 2022-08-04 | 3,890 | 3,915 | 3,865 | 3,915 | 11,600 | 3,915 |
| 2022-08-03 | 3,935 | 3,945 | 3,875 | 3,890 | 13,600 | 3,890 |
| 2022-08-02 | 3,995 | 3,995 | 3,920 | 3,935 | 14,400 | 3,935 |
| 2022-08-01 | 3,980 | 4,025 | 3,980 | 4,025 | 22,500 | 4,025 |
| 2022-07-29 | 3,960 | 3,975 | 3,925 | 3,940 | 14,700 | 3,940 |
| 2022-07-28 | 3,975 | 4,000 | 3,905 | 3,955 | 35,400 | 3,955 |
| 2022-07-27 | 4,015 | 4,020 | 3,915 | 3,930 | 35,000 | 3,930 |
| 2022-07-26 | 3,960 | 4,135 | 3,935 | 4,020 | 106,700 | 4,020 |
| 2022-07-25 | 3,880 | 3,930 | 3,880 | 3,900 | 13,400 | 3,900 |
| 2022-07-22 | 3,920 | 3,940 | 3,910 | 3,925 | 11,200 | 3,925 |
| 2022-07-21 | 3,910 | 3,930 | 3,880 | 3,920 | 8,900 | 3,920 |
| 2022-07-20 | 3,950 | 3,950 | 3,900 | 3,920 | 15,300 | 3,920 |
| 2022-07-19 | 3,890 | 3,890 | 3,850 | 3,870 | 10,000 | 3,870 |
| 2022-07-15 | 3,895 | 3,895 | 3,835 | 3,840 | 13,300 | 3,840 |
| 2022-07-14 | 3,805 | 3,860 | 3,805 | 3,855 | 9,400 | 3,855 |
| 2022-07-13 | 3,800 | 3,820 | 3,785 | 3,820 | 7,000 | 3,820 |
| 2022-07-12 | 3,870 | 3,870 | 3,800 | 3,800 | 11,400 | 3,800 |
| 2022-07-11 | 3,900 | 3,935 | 3,875 | 3,890 | 31,400 | 3,890 |
| 2022-07-08 | 3,850 | 3,875 | 3,805 | 3,835 | 28,800 | 3,835 |
| 2022-07-07 | 3,840 | 3,865 | 3,810 | 3,855 | 14,400 | 3,855 |
| 2022-07-06 | 3,820 | 3,850 | 3,810 | 3,840 | 10,600 | 3,840 |
| 2022-07-05 | 3,845 | 3,865 | 3,815 | 3,855 | 15,300 | 3,855 |
| 2022-07-04 | 3,775 | 3,830 | 3,775 | 3,820 | 13,300 | 3,820 |
| 2022-07-01 | 3,835 | 3,835 | 3,735 | 3,775 | 20,600 | 3,775 |
| 2022-06-30 | 3,825 | 3,825 | 3,765 | 3,805 | 19,800 | 3,805 |
| 2022-06-29 | 3,800 | 3,855 | 3,785 | 3,820 | 110,200 | 3,820 |
| 2022-06-28 | 3,850 | 3,900 | 3,825 | 3,890 | 16,900 | 3,890 |
| 2022-06-27 | 3,835 | 3,835 | 3,795 | 3,835 | 13,000 | 3,835 |
| 2022-06-24 | 3,825 | 3,825 | 3,765 | 3,785 | 10,000 | 3,785 |
| 2022-06-23 | 3,775 | 3,835 | 3,765 | 3,825 | 22,800 | 3,825 |
| 2022-06-22 | 3,755 | 3,810 | 3,755 | 3,775 | 34,500 | 3,775 |
| 2022-06-21 | 3,685 | 3,785 | 3,685 | 3,750 | 27,000 | 3,750 |
| 2022-06-20 | 3,760 | 3,760 | 3,665 | 3,685 | 19,300 | 3,685 |
| 2022-06-17 | 3,730 | 3,805 | 3,730 | 3,760 | 41,500 | 3,760 |
| 2022-06-16 | 3,810 | 3,875 | 3,800 | 3,820 | 19,800 | 3,820 |
| 2022-06-15 | 3,825 | 3,855 | 3,795 | 3,795 | 19,400 | 3,795 |
| 2022-06-14 | 3,820 | 3,860 | 3,810 | 3,830 | 19,000 | 3,830 |
| 2022-06-13 | 3,875 | 3,895 | 3,850 | 3,895 | 17,800 | 3,895 |
| 2022-06-10 | 3,865 | 3,950 | 3,865 | 3,875 | 19,800 | 3,875 |
| 2022-06-09 | 3,910 | 3,955 | 3,905 | 3,920 | 17,600 | 3,920 |
| 2022-06-08 | 3,860 | 3,935 | 3,860 | 3,905 | 21,700 | 3,905 |
| 2022-06-07 | 3,890 | 3,920 | 3,820 | 3,860 | 18,300 | 3,860 |
| 2022-06-06 | 3,835 | 3,925 | 3,825 | 3,880 | 25,500 | 3,880 |
| 2022-06-03 | 3,900 | 3,940 | 3,885 | 3,900 | 20,000 | 3,900 |
| 2022-06-02 | 3,880 | 3,935 | 3,880 | 3,900 | 15,900 | 3,900 |
| 2022-06-01 | 3,835 | 3,940 | 3,835 | 3,905 | 25,000 | 3,905 |
| 2022-05-31 | 3,875 | 3,875 | 3,805 | 3,835 | 41,500 | 3,835 |
| 2022-05-30 | 3,740 | 3,890 | 3,710 | 3,875 | 126,200 | 3,875 |
| 2022-05-27 | 3,690 | 3,740 | 3,680 | 3,740 | 33,500 | 3,740 |
| 2022-05-26 | 3,710 | 3,735 | 3,690 | 3,690 | 22,200 | 3,690 |
| 2022-05-25 | 3,735 | 3,775 | 3,715 | 3,745 | 20,900 | 3,745 |
| 2022-05-24 | 3,750 | 3,755 | 3,730 | 3,735 | 21,000 | 3,735 |
| 2022-05-23 | 3,740 | 3,775 | 3,735 | 3,765 | 23,000 | 3,765 |
| 2022-05-20 | 3,730 | 3,780 | 3,710 | 3,740 | 32,200 | 3,740 |
| 2022-05-19 | 3,700 | 3,765 | 3,685 | 3,750 | 28,300 | 3,750 |
| 2022-05-18 | 3,725 | 3,760 | 3,690 | 3,760 | 34,600 | 3,760 |
| 2022-05-17 | 3,670 | 3,730 | 3,670 | 3,700 | 38,100 | 3,700 |
| 2022-05-16 | 3,720 | 3,735 | 3,610 | 3,620 | 46,000 | 3,620 |
| 2022-05-13 | 3,750 | 3,805 | 3,695 | 3,770 | 47,000 | 3,770 |
| 2022-05-12 | 3,800 | 3,820 | 3,760 | 3,765 | 28,600 | 3,765 |
| 2022-05-11 | 3,980 | 3,980 | 3,860 | 3,865 | 16,800 | 3,865 |
| 2022-05-10 | 3,925 | 4,000 | 3,875 | 3,960 | 25,100 | 3,960 |
| 2022-05-09 | 3,975 | 4,000 | 3,920 | 3,925 | 22,500 | 3,925 |
| 2022-05-06 | 3,955 | 3,985 | 3,920 | 3,975 | 26,200 | 3,975 |
| 2022-05-02 | 3,880 | 3,945 | 3,835 | 3,930 | 24,700 | 3,930 |
| 2022-04-28 | 3,725 | 3,830 | 3,725 | 3,830 | 34,600 | 3,830 |
| 2022-04-27 | 3,825 | 3,850 | 3,715 | 3,725 | 151,300 | 3,725 |
| 2022-04-26 | 3,920 | 3,980 | 3,900 | 3,950 | 29,000 | 3,950 |
| 2022-04-25 | 3,895 | 3,900 | 3,850 | 3,900 | 13,500 | 3,900 |
| 2022-04-22 | 3,870 | 3,920 | 3,870 | 3,895 | 10,700 | 3,895 |
| 2022-04-21 | 3,905 | 3,945 | 3,905 | 3,930 | 13,900 | 3,930 |
| 2022-04-20 | 3,920 | 3,945 | 3,850 | 3,905 | 14,900 | 3,905 |
| 2022-04-19 | 3,900 | 3,930 | 3,860 | 3,860 | 10,900 | 3,860 |
| 2022-04-18 | 3,900 | 3,905 | 3,845 | 3,850 | 12,400 | 3,850 |
| 2022-04-15 | 3,915 | 3,950 | 3,905 | 3,935 | 21,500 | 3,935 |
| 2022-04-14 | 3,935 | 3,955 | 3,920 | 3,955 | 13,400 | 3,955 |
| 2022-04-13 | 3,850 | 3,935 | 3,850 | 3,910 | 27,000 | 3,910 |
| 2022-04-12 | 3,875 | 3,875 | 3,820 | 3,825 | 29,900 | 3,825 |
| 2022-04-11 | 3,850 | 3,900 | 3,845 | 3,895 | 18,900 | 3,895 |
| 2022-04-08 | 3,865 | 3,885 | 3,830 | 3,860 | 33,000 | 3,860 |
| 2022-04-07 | 3,870 | 3,935 | 3,840 | 3,870 | 20,400 | 3,870 |
| 2022-04-06 | 3,950 | 3,950 | 3,875 | 3,875 | 20,000 | 3,875 |
| 2022-04-05 | 3,950 | 3,955 | 3,915 | 3,920 | 18,200 | 3,920 |
| 2022-04-04 | 3,955 | 3,960 | 3,910 | 3,945 | 12,200 | 3,945 |
| 2022-04-01 | 3,900 | 3,925 | 3,885 | 3,910 | 19,600 | 3,910 |
| 2022-03-31 | 3,965 | 3,985 | 3,905 | 3,905 | 35,500 | 3,905 |
| 2022-03-30 | 4,070 | 4,070 | 3,950 | 3,995 | 23,000 | 3,995 |
| 2022-03-29 | 4,095 | 4,095 | 4,035 | 4,060 | 32,400 | 4,060 |
| 2022-03-28 | 4,095 | 4,130 | 4,025 | 4,055 | 37,300 | 4,055 |
| 2022-03-25 | 4,015 | 4,085 | 3,990 | 4,050 | 28,300 | 4,050 |
| 2022-03-24 | 3,960 | 3,990 | 3,905 | 3,975 | 46,000 | 3,975 |
| 2022-03-23 | 4,015 | 4,015 | 3,910 | 3,950 | 45,900 | 3,950 |
| 2022-03-22 | 4,080 | 4,080 | 3,970 | 3,970 | 43,400 | 3,970 |
| 2022-03-18 | 4,130 | 4,135 | 4,035 | 4,035 | 134,700 | 4,035 |
| 2022-03-17 | 4,000 | 4,040 | 3,980 | 3,990 | 27,100 | 3,990 |
| 2022-03-16 | 3,915 | 3,970 | 3,900 | 3,940 | 25,000 | 3,940 |
| 2022-03-15 | 3,935 | 3,940 | 3,890 | 3,920 | 29,800 | 3,920 |
| 2022-03-14 | 3,940 | 3,990 | 3,875 | 3,890 | 20,100 | 3,890 |
| 2022-03-11 | 3,915 | 3,945 | 3,875 | 3,900 | 25,900 | 3,900 |
| 2022-03-10 | 3,940 | 3,985 | 3,930 | 3,985 | 23,000 | 3,985 |
| 2022-03-09 | 3,840 | 3,895 | 3,840 | 3,850 | 20,700 | 3,850 |
| 2022-03-08 | 3,910 | 3,965 | 3,830 | 3,840 | 35,500 | 3,840 |
| 2022-03-07 | 4,065 | 4,065 | 3,935 | 3,945 | 26,400 | 3,945 |
| 2022-03-04 | 4,010 | 4,070 | 3,995 | 4,020 | 21,200 | 4,020 |
| 2022-03-03 | 4,020 | 4,075 | 4,005 | 4,045 | 24,400 | 4,045 |
| 2022-03-02 | 3,970 | 4,000 | 3,940 | 3,960 | 24,200 | 3,960 |
| 2022-03-01 | 4,075 | 4,090 | 4,000 | 4,000 | 28,700 | 4,000 |
| 2022-02-28 | 3,960 | 4,065 | 3,960 | 4,010 | 38,800 | 4,010 |
| 2022-02-25 | 3,950 | 4,005 | 3,895 | 3,960 | 22,800 | 3,960 |
| 2022-02-24 | 3,915 | 3,940 | 3,855 | 3,940 | 28,700 | 3,940 |
| 2022-02-22 | 4,005 | 4,005 | 3,905 | 3,955 | 34,500 | 3,955 |
| 2022-02-21 | 4,025 | 4,075 | 3,980 | 4,005 | 22,700 | 4,005 |
| 2022-02-18 | 4,070 | 4,105 | 4,060 | 4,085 | 8,300 | 4,085 |
| 2022-02-17 | 4,135 | 4,160 | 4,095 | 4,110 | 7,000 | 4,110 |
| 2022-02-16 | 4,195 | 4,195 | 4,150 | 4,155 | 10,500 | 4,155 |
| 2022-02-15 | 4,155 | 4,270 | 4,120 | 4,210 | 26,700 | 4,210 |
| 2022-02-14 | 4,145 | 4,160 | 4,030 | 4,085 | 38,600 | 4,085 |
| 2022-02-10 | 4,130 | 4,180 | 4,130 | 4,150 | 15,700 | 4,150 |
| 2022-02-09 | 4,130 | 4,210 | 4,095 | 4,180 | 13,000 | 4,180 |
| 2022-02-08 | 4,150 | 4,155 | 4,110 | 4,115 | 10,300 | 4,115 |
| 2022-02-07 | 4,150 | 4,185 | 4,110 | 4,110 | 12,500 | 4,110 |
| 2022-02-04 | 4,160 | 4,200 | 4,130 | 4,170 | 10,800 | 4,170 |
| 2022-02-03 | 4,155 | 4,165 | 4,100 | 4,100 | 9,700 | 4,100 |
| 2022-02-02 | 4,150 | 4,200 | 4,135 | 4,155 | 14,800 | 4,155 |
| 2022-02-01 | 4,090 | 4,195 | 4,090 | 4,125 | 20,700 | 4,125 |
| 2022-01-31 | 4,010 | 4,045 | 3,990 | 4,045 | 8,000 | 4,045 |
| 2022-01-28 | 3,980 | 4,060 | 3,925 | 4,030 | 28,000 | 4,030 |
| 2022-01-27 | 4,055 | 4,055 | 3,915 | 3,950 | 21,800 | 3,950 |
| 2022-01-26 | 4,075 | 4,075 | 4,020 | 4,035 | 10,700 | 4,035 |
| 2022-01-25 | 4,160 | 4,160 | 4,055 | 4,065 | 12,600 | 4,065 |
| 2022-01-24 | 4,060 | 4,190 | 4,060 | 4,190 | 16,500 | 4,190 |
| 2022-01-21 | 4,080 | 4,090 | 4,040 | 4,060 | 13,100 | 4,060 |
| 2022-01-20 | 4,020 | 4,160 | 4,020 | 4,085 | 12,800 | 4,085 |
| 2022-01-19 | 4,180 | 4,180 | 4,050 | 4,075 | 15,400 | 4,075 |
| 2022-01-18 | 4,340 | 4,340 | 4,180 | 4,180 | 11,500 | 4,180 |
| 2022-01-17 | 4,340 | 4,390 | 4,270 | 4,270 | 12,400 | 4,270 |
| 2022-01-14 | 4,275 | 4,310 | 4,250 | 4,305 | 28,000 | 4,305 |
| 2022-01-13 | 4,275 | 4,280 | 4,240 | 4,240 | 10,600 | 4,240 |
| 2022-01-12 | 4,200 | 4,275 | 4,160 | 4,210 | 21,600 | 4,210 |
| 2022-01-11 | 4,100 | 4,120 | 4,025 | 4,065 | 21,300 | 4,065 |
| 2022-01-07 | 4,090 | 4,185 | 4,070 | 4,090 | 13,100 | 4,090 |
| 2022-01-06 | 4,210 | 4,220 | 4,090 | 4,090 | 16,100 | 4,090 |
| 2022-01-05 | 4,210 | 4,255 | 4,165 | 4,210 | 15,000 | 4,210 |
| 2022-01-04 | 4,295 | 4,295 | 4,175 | 4,275 | 22,500 | 4,275 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株