6027 弁護士ドットコム(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 | 2,620 | 2,678 | 2,570 | 2,596 | 154,000 | 2,596 |
| 2022-12-29 | 2,527 | 2,564 | 2,511 | 2,530 | 104,200 | 2,530 |
| 2022-12-28 | 2,524 | 2,555 | 2,489 | 2,533 | 205,100 | 2,533 |
| 2022-12-27 | 2,517 | 2,623 | 2,512 | 2,569 | 255,300 | 2,569 |
| 2022-12-26 | 2,585 | 2,603 | 2,511 | 2,517 | 267,700 | 2,517 |
| 2022-12-23 | 2,625 | 2,644 | 2,596 | 2,616 | 148,100 | 2,616 |
| 2022-12-22 | 2,698 | 2,784 | 2,627 | 2,662 | 308,100 | 2,662 |
| 2022-12-21 | 2,642 | 2,830 | 2,591 | 2,748 | 447,500 | 2,748 |
| 2022-12-20 | 2,885 | 2,886 | 2,646 | 2,651 | 523,200 | 2,651 |
| 2022-12-19 | 2,949 | 2,957 | 2,892 | 2,935 | 224,200 | 2,935 |
| 2022-12-16 | 2,960 | 3,010 | 2,952 | 2,994 | 122,200 | 2,994 |
| 2022-12-15 | 3,030 | 3,035 | 2,996 | 3,030 | 104,400 | 3,030 |
| 2022-12-14 | 3,080 | 3,130 | 3,030 | 3,030 | 129,700 | 3,030 |
| 2022-12-13 | 3,100 | 3,125 | 3,010 | 3,020 | 82,500 | 3,020 |
| 2022-12-12 | 3,080 | 3,110 | 3,055 | 3,055 | 58,500 | 3,055 |
| 2022-12-09 | 3,085 | 3,125 | 3,050 | 3,095 | 104,300 | 3,095 |
| 2022-12-08 | 3,115 | 3,135 | 3,010 | 3,030 | 108,800 | 3,030 |
| 2022-12-07 | 3,000 | 3,135 | 2,995 | 3,100 | 159,700 | 3,100 |
| 2022-12-06 | 3,000 | 3,055 | 2,966 | 2,996 | 160,100 | 2,996 |
| 2022-12-05 | 3,110 | 3,130 | 2,995 | 3,010 | 99,400 | 3,010 |
| 2022-12-02 | 3,135 | 3,200 | 3,095 | 3,095 | 102,600 | 3,095 |
| 2022-12-01 | 3,200 | 3,260 | 3,115 | 3,115 | 189,200 | 3,115 |
| 2022-11-30 | 3,130 | 3,145 | 3,065 | 3,095 | 121,500 | 3,095 |
| 2022-11-29 | 3,050 | 3,145 | 3,025 | 3,140 | 125,000 | 3,140 |
| 2022-11-28 | 3,045 | 3,125 | 3,020 | 3,115 | 97,700 | 3,115 |
| 2022-11-25 | 3,110 | 3,155 | 3,090 | 3,095 | 88,300 | 3,095 |
| 2022-11-24 | 3,085 | 3,120 | 3,045 | 3,060 | 98,600 | 3,060 |
| 2022-11-22 | 3,055 | 3,075 | 2,993 | 2,993 | 80,100 | 2,993 |
| 2022-11-21 | 2,994 | 3,070 | 2,971 | 3,050 | 83,300 | 3,050 |
| 2022-11-18 | 3,095 | 3,095 | 3,000 | 3,035 | 144,400 | 3,035 |
| 2022-11-17 | 3,130 | 3,180 | 3,065 | 3,095 | 124,500 | 3,095 |
| 2022-11-16 | 3,160 | 3,220 | 3,125 | 3,180 | 157,800 | 3,180 |
| 2022-11-15 | 3,150 | 3,235 | 3,115 | 3,140 | 166,500 | 3,140 |
| 2022-11-14 | 3,100 | 3,250 | 3,045 | 3,210 | 310,900 | 3,210 |
| 2022-11-11 | 2,947 | 3,090 | 2,934 | 3,055 | 505,600 | 3,055 |
| 2022-11-10 | 2,930 | 2,941 | 2,837 | 2,847 | 343,300 | 2,847 |
| 2022-11-09 | 3,000 | 3,035 | 2,932 | 2,938 | 195,200 | 2,938 |
| 2022-11-08 | 3,005 | 3,050 | 2,983 | 3,000 | 174,200 | 3,000 |
| 2022-11-07 | 2,949 | 3,035 | 2,935 | 3,015 | 130,700 | 3,015 |
| 2022-11-04 | 2,960 | 2,974 | 2,917 | 2,949 | 301,000 | 2,949 |
| 2022-11-02 | 3,080 | 3,095 | 3,000 | 3,010 | 211,400 | 3,010 |
| 2022-11-01 | 3,180 | 3,200 | 3,110 | 3,110 | 151,600 | 3,110 |
| 2022-10-31 | 3,280 | 3,295 | 3,165 | 3,180 | 186,900 | 3,180 |
| 2022-10-28 | 3,265 | 3,300 | 3,180 | 3,240 | 210,300 | 3,240 |
| 2022-10-27 | 3,445 | 3,485 | 3,290 | 3,315 | 536,100 | 3,315 |
| 2022-10-26 | 3,420 | 3,535 | 3,410 | 3,490 | 267,300 | 3,490 |
| 2022-10-25 | 3,345 | 3,410 | 3,325 | 3,350 | 128,600 | 3,350 |
| 2022-10-24 | 3,385 | 3,405 | 3,300 | 3,345 | 150,000 | 3,345 |
| 2022-10-21 | 3,440 | 3,480 | 3,350 | 3,355 | 106,100 | 3,355 |
| 2022-10-20 | 3,340 | 3,475 | 3,320 | 3,440 | 126,800 | 3,440 |
| 2022-10-19 | 3,435 | 3,440 | 3,360 | 3,385 | 98,800 | 3,385 |
| 2022-10-18 | 3,345 | 3,460 | 3,330 | 3,425 | 223,700 | 3,425 |
| 2022-10-17 | 3,300 | 3,310 | 3,180 | 3,250 | 214,900 | 3,250 |
| 2022-10-14 | 3,370 | 3,390 | 3,300 | 3,375 | 164,000 | 3,375 |
| 2022-10-13 | 3,430 | 3,430 | 3,315 | 3,330 | 124,800 | 3,330 |
| 2022-10-12 | 3,445 | 3,465 | 3,355 | 3,430 | 122,400 | 3,430 |
| 2022-10-11 | 3,505 | 3,515 | 3,430 | 3,440 | 172,200 | 3,440 |
| 2022-10-07 | 3,695 | 3,710 | 3,590 | 3,605 | 112,800 | 3,605 |
| 2022-10-06 | 3,645 | 3,745 | 3,645 | 3,745 | 101,100 | 3,745 |
| 2022-10-05 | 3,775 | 3,795 | 3,640 | 3,695 | 90,000 | 3,695 |
| 2022-10-04 | 3,695 | 3,720 | 3,645 | 3,705 | 145,600 | 3,705 |
| 2022-10-03 | 3,650 | 3,710 | 3,510 | 3,660 | 99,200 | 3,660 |
| 2022-09-30 | 3,745 | 3,765 | 3,585 | 3,585 | 147,900 | 3,585 |
| 2022-09-29 | 3,690 | 3,820 | 3,640 | 3,790 | 411,200 | 3,790 |
| 2022-09-28 | 3,495 | 3,570 | 3,460 | 3,550 | 225,200 | 3,550 |
| 2022-09-27 | 3,400 | 3,485 | 3,380 | 3,470 | 107,000 | 3,470 |
| 2022-09-26 | 3,390 | 3,390 | 3,335 | 3,335 | 118,500 | 3,335 |
| 2022-09-22 | 3,350 | 3,480 | 3,330 | 3,420 | 115,000 | 3,420 |
| 2022-09-21 | 3,460 | 3,470 | 3,350 | 3,390 | 132,900 | 3,390 |
| 2022-09-20 | 3,580 | 3,595 | 3,455 | 3,490 | 132,000 | 3,490 |
| 2022-09-16 | 3,630 | 3,665 | 3,545 | 3,555 | 121,000 | 3,555 |
| 2022-09-15 | 3,595 | 3,625 | 3,525 | 3,605 | 93,900 | 3,605 |
| 2022-09-14 | 3,465 | 3,550 | 3,455 | 3,540 | 184,100 | 3,540 |
| 2022-09-13 | 3,685 | 3,700 | 3,625 | 3,670 | 109,700 | 3,670 |
| 2022-09-12 | 3,595 | 3,670 | 3,535 | 3,645 | 170,500 | 3,645 |
| 2022-09-09 | 3,500 | 3,580 | 3,470 | 3,525 | 214,600 | 3,525 |
| 2022-09-08 | 3,565 | 3,590 | 3,455 | 3,470 | 213,300 | 3,470 |
| 2022-09-07 | 3,620 | 3,620 | 3,480 | 3,495 | 230,500 | 3,495 |
| 2022-09-06 | 3,620 | 3,715 | 3,555 | 3,645 | 168,200 | 3,645 |
| 2022-09-05 | 3,470 | 3,655 | 3,450 | 3,650 | 200,300 | 3,650 |
| 2022-09-02 | 3,685 | 3,705 | 3,505 | 3,530 | 423,800 | 3,530 |
| 2022-09-01 | 3,805 | 3,815 | 3,670 | 3,680 | 263,000 | 3,680 |
| 2022-08-31 | 3,865 | 3,895 | 3,820 | 3,860 | 186,400 | 3,860 |
| 2022-08-30 | 3,920 | 3,935 | 3,865 | 3,920 | 116,400 | 3,920 |
| 2022-08-29 | 3,835 | 3,895 | 3,790 | 3,885 | 241,600 | 3,885 |
| 2022-08-26 | 4,155 | 4,165 | 4,010 | 4,045 | 165,800 | 4,045 |
| 2022-08-25 | 4,050 | 4,125 | 4,050 | 4,120 | 109,800 | 4,120 |
| 2022-08-24 | 4,085 | 4,185 | 4,025 | 4,040 | 205,700 | 4,040 |
| 2022-08-23 | 4,075 | 4,100 | 3,985 | 4,085 | 148,200 | 4,085 |
| 2022-08-22 | 4,210 | 4,225 | 4,100 | 4,120 | 235,300 | 4,120 |
| 2022-08-19 | 4,335 | 4,435 | 4,300 | 4,320 | 247,300 | 4,320 |
| 2022-08-18 | 4,250 | 4,310 | 4,155 | 4,285 | 184,400 | 4,285 |
| 2022-08-17 | 4,245 | 4,415 | 4,195 | 4,350 | 238,600 | 4,350 |
| 2022-08-16 | 4,010 | 4,345 | 4,010 | 4,340 | 463,200 | 4,340 |
| 2022-08-15 | 3,965 | 3,980 | 3,905 | 3,960 | 100,300 | 3,960 |
| 2022-08-12 | 3,830 | 3,925 | 3,810 | 3,915 | 196,900 | 3,915 |
| 2022-08-10 | 3,895 | 3,925 | 3,740 | 3,760 | 164,500 | 3,760 |
| 2022-08-09 | 3,930 | 3,945 | 3,830 | 3,875 | 118,100 | 3,875 |
| 2022-08-08 | 3,900 | 3,930 | 3,850 | 3,910 | 161,700 | 3,910 |
| 2022-08-05 | 3,880 | 3,980 | 3,870 | 3,950 | 292,700 | 3,950 |
| 2022-08-04 | 3,850 | 3,860 | 3,755 | 3,830 | 208,800 | 3,830 |
| 2022-08-03 | 3,700 | 3,760 | 3,655 | 3,760 | 198,300 | 3,760 |
| 2022-08-02 | 3,715 | 3,790 | 3,655 | 3,655 | 248,200 | 3,655 |
| 2022-08-01 | 3,750 | 3,810 | 3,660 | 3,730 | 281,100 | 3,730 |
| 2022-07-29 | 3,820 | 3,925 | 3,790 | 3,800 | 486,700 | 3,800 |
| 2022-07-28 | 3,990 | 3,995 | 3,750 | 3,750 | 961,700 | 3,750 |
| 2022-07-27 | 4,300 | 4,360 | 4,230 | 4,260 | 159,600 | 4,260 |
| 2022-07-26 | 4,290 | 4,335 | 4,230 | 4,305 | 164,800 | 4,305 |
| 2022-07-25 | 4,350 | 4,425 | 4,285 | 4,290 | 138,000 | 4,290 |
| 2022-07-22 | 4,545 | 4,560 | 4,415 | 4,420 | 212,200 | 4,420 |
| 2022-07-21 | 4,450 | 4,665 | 4,450 | 4,545 | 356,700 | 4,545 |
| 2022-07-20 | 4,330 | 4,385 | 4,305 | 4,370 | 179,400 | 4,370 |
| 2022-07-19 | 4,260 | 4,265 | 4,145 | 4,260 | 116,100 | 4,260 |
| 2022-07-15 | 4,185 | 4,265 | 4,110 | 4,190 | 149,200 | 4,190 |
| 2022-07-14 | 4,160 | 4,240 | 4,100 | 4,200 | 204,400 | 4,200 |
| 2022-07-13 | 4,080 | 4,235 | 4,045 | 4,140 | 187,400 | 4,140 |
| 2022-07-12 | 4,125 | 4,240 | 4,070 | 4,125 | 252,900 | 4,125 |
| 2022-07-11 | 4,550 | 4,600 | 4,195 | 4,195 | 327,800 | 4,195 |
| 2022-07-08 | 4,360 | 4,530 | 4,225 | 4,480 | 397,900 | 4,480 |
| 2022-07-07 | 4,365 | 4,570 | 4,230 | 4,235 | 533,600 | 4,235 |
| 2022-07-06 | 4,225 | 4,365 | 4,200 | 4,250 | 388,400 | 4,250 |
| 2022-07-05 | 4,000 | 4,120 | 3,970 | 4,085 | 296,600 | 4,085 |
| 2022-07-04 | 3,845 | 3,990 | 3,825 | 3,960 | 200,500 | 3,960 |
| 2022-07-01 | 3,865 | 3,920 | 3,750 | 3,785 | 219,000 | 3,785 |
| 2022-06-30 | 3,960 | 4,035 | 3,800 | 3,805 | 207,100 | 3,805 |
| 2022-06-29 | 3,820 | 3,940 | 3,805 | 3,920 | 241,900 | 3,920 |
| 2022-06-28 | 3,875 | 3,940 | 3,860 | 3,935 | 226,700 | 3,935 |
| 2022-06-27 | 3,950 | 4,020 | 3,870 | 3,925 | 318,000 | 3,925 |
| 2022-06-24 | 3,655 | 3,905 | 3,655 | 3,880 | 343,100 | 3,880 |
| 2022-06-23 | 3,570 | 3,660 | 3,525 | 3,540 | 184,600 | 3,540 |
| 2022-06-22 | 3,705 | 3,725 | 3,530 | 3,540 | 181,800 | 3,540 |
| 2022-06-21 | 3,590 | 3,720 | 3,550 | 3,655 | 190,600 | 3,655 |
| 2022-06-20 | 3,615 | 3,650 | 3,455 | 3,540 | 244,900 | 3,540 |
| 2022-06-17 | 3,515 | 3,600 | 3,435 | 3,545 | 298,800 | 3,545 |
| 2022-06-16 | 4,010 | 4,010 | 3,620 | 3,620 | 243,400 | 3,620 |
| 2022-06-15 | 3,825 | 3,965 | 3,825 | 3,840 | 242,900 | 3,840 |
| 2022-06-14 | 3,525 | 3,990 | 3,505 | 3,895 | 416,300 | 3,895 |
| 2022-06-13 | 3,700 | 3,785 | 3,615 | 3,640 | 299,300 | 3,640 |
| 2022-06-10 | 4,020 | 4,070 | 3,880 | 3,895 | 531,400 | 3,895 |
| 2022-06-09 | 4,120 | 4,355 | 4,085 | 4,255 | 388,000 | 4,255 |
| 2022-06-08 | 3,945 | 4,115 | 3,945 | 4,075 | 316,100 | 4,075 |
| 2022-06-07 | 3,880 | 3,880 | 3,785 | 3,805 | 224,900 | 3,805 |
| 2022-06-06 | 3,595 | 3,890 | 3,540 | 3,880 | 280,200 | 3,880 |
| 2022-06-03 | 3,650 | 3,770 | 3,650 | 3,735 | 273,100 | 3,735 |
| 2022-06-02 | 3,620 | 3,655 | 3,510 | 3,510 | 295,500 | 3,510 |
| 2022-06-01 | 3,635 | 3,935 | 3,590 | 3,755 | 339,500 | 3,755 |
| 2022-05-31 | 3,685 | 3,740 | 3,565 | 3,625 | 234,800 | 3,625 |
| 2022-05-30 | 3,400 | 3,675 | 3,400 | 3,630 | 435,000 | 3,630 |
| 2022-05-27 | 3,500 | 3,515 | 3,280 | 3,295 | 312,600 | 3,295 |
| 2022-05-26 | 3,375 | 3,550 | 3,350 | 3,430 | 266,900 | 3,430 |
| 2022-05-25 | 3,490 | 3,495 | 3,380 | 3,405 | 250,000 | 3,405 |
| 2022-05-24 | 3,685 | 3,765 | 3,550 | 3,550 | 340,200 | 3,550 |
| 2022-05-23 | 3,405 | 3,800 | 3,400 | 3,785 | 510,900 | 3,785 |
| 2022-05-20 | 3,520 | 3,540 | 3,305 | 3,400 | 497,900 | 3,400 |
| 2022-05-19 | 3,345 | 3,485 | 3,320 | 3,460 | 303,200 | 3,460 |
| 2022-05-18 | 3,540 | 3,650 | 3,455 | 3,525 | 345,700 | 3,525 |
| 2022-05-17 | 3,250 | 3,535 | 3,110 | 3,455 | 673,000 | 3,455 |
| 2022-05-16 | 3,310 | 3,555 | 3,250 | 3,500 | 721,300 | 3,500 |
| 2022-05-13 | 2,979 | 3,135 | 2,956 | 3,100 | 563,200 | 3,100 |
| 2022-05-12 | 3,100 | 3,100 | 2,900 | 2,904 | 460,700 | 2,904 |
| 2022-05-11 | 3,160 | 3,290 | 3,090 | 3,230 | 272,700 | 3,230 |
| 2022-05-10 | 3,220 | 3,245 | 3,050 | 3,205 | 405,800 | 3,205 |
| 2022-05-09 | 3,250 | 3,365 | 3,240 | 3,280 | 186,900 | 3,280 |
| 2022-05-06 | 3,290 | 3,340 | 3,200 | 3,290 | 193,800 | 3,290 |
| 2022-05-02 | 3,340 | 3,475 | 3,310 | 3,380 | 219,800 | 3,380 |
| 2022-04-28 | 3,485 | 3,525 | 3,340 | 3,385 | 316,400 | 3,385 |
| 2022-04-27 | 3,550 | 3,595 | 3,435 | 3,555 | 240,900 | 3,555 |
| 2022-04-26 | 3,600 | 3,700 | 3,535 | 3,670 | 232,700 | 3,670 |
| 2022-04-25 | 3,400 | 3,520 | 3,360 | 3,495 | 147,400 | 3,495 |
| 2022-04-22 | 3,510 | 3,530 | 3,410 | 3,460 | 248,700 | 3,460 |
| 2022-04-21 | 3,650 | 3,725 | 3,575 | 3,580 | 281,600 | 3,580 |
| 2022-04-20 | 3,815 | 3,865 | 3,680 | 3,720 | 155,000 | 3,720 |
| 2022-04-19 | 3,965 | 4,020 | 3,765 | 3,780 | 254,500 | 3,780 |
| 2022-04-18 | 3,965 | 4,030 | 3,890 | 3,940 | 137,700 | 3,940 |
| 2022-04-15 | 4,080 | 4,125 | 3,930 | 4,035 | 278,800 | 4,035 |
| 2022-04-14 | 4,350 | 4,350 | 4,110 | 4,200 | 175,500 | 4,200 |
| 2022-04-13 | 4,025 | 4,255 | 4,010 | 4,185 | 208,100 | 4,185 |
| 2022-04-12 | 4,025 | 4,165 | 3,980 | 4,050 | 159,800 | 4,050 |
| 2022-04-11 | 4,240 | 4,280 | 4,015 | 4,095 | 252,600 | 4,095 |
| 2022-04-08 | 4,455 | 4,515 | 4,360 | 4,415 | 224,000 | 4,415 |
| 2022-04-07 | 4,390 | 4,530 | 4,315 | 4,350 | 387,400 | 4,350 |
| 2022-04-06 | 4,350 | 4,535 | 4,280 | 4,480 | 267,900 | 4,480 |
| 2022-04-05 | 4,510 | 4,550 | 4,335 | 4,440 | 439,000 | 4,440 |
| 2022-04-04 | 4,030 | 4,325 | 4,030 | 4,300 | 278,000 | 4,300 |
| 2022-04-01 | 3,940 | 4,040 | 3,820 | 3,975 | 184,800 | 3,975 |
| 2022-03-31 | 3,840 | 3,960 | 3,810 | 3,945 | 181,800 | 3,945 |
| 2022-03-30 | 3,915 | 4,030 | 3,880 | 3,910 | 261,900 | 3,910 |
| 2022-03-29 | 3,700 | 3,870 | 3,640 | 3,775 | 263,600 | 3,775 |
| 2022-03-28 | 3,850 | 3,855 | 3,595 | 3,595 | 378,300 | 3,595 |
| 2022-03-25 | 4,005 | 4,065 | 3,900 | 3,985 | 210,100 | 3,985 |
| 2022-03-24 | 3,775 | 3,975 | 3,750 | 3,960 | 160,200 | 3,960 |
| 2022-03-23 | 3,700 | 3,965 | 3,700 | 3,870 | 314,400 | 3,870 |
| 2022-03-22 | 3,740 | 3,745 | 3,545 | 3,590 | 252,300 | 3,590 |
| 2022-03-18 | 3,600 | 3,730 | 3,600 | 3,705 | 249,800 | 3,705 |
| 2022-03-17 | 3,505 | 3,675 | 3,440 | 3,580 | 492,000 | 3,580 |
| 2022-03-16 | 3,355 | 3,415 | 3,140 | 3,295 | 422,900 | 3,295 |
| 2022-03-15 | 3,075 | 3,245 | 2,991 | 3,215 | 437,400 | 3,215 |
| 2022-03-14 | 3,280 | 3,285 | 3,110 | 3,145 | 391,700 | 3,145 |
| 2022-03-11 | 3,375 | 3,375 | 3,195 | 3,295 | 500,100 | 3,295 |
| 2022-03-10 | 3,730 | 3,760 | 3,620 | 3,655 | 138,400 | 3,655 |
| 2022-03-09 | 3,845 | 3,845 | 3,580 | 3,590 | 191,900 | 3,590 |
| 2022-03-08 | 3,740 | 3,865 | 3,630 | 3,690 | 303,100 | 3,690 |
| 2022-03-07 | 3,955 | 3,985 | 3,785 | 3,820 | 260,500 | 3,820 |
| 2022-03-04 | 4,280 | 4,315 | 4,115 | 4,160 | 208,000 | 4,160 |
| 2022-03-03 | 4,565 | 4,600 | 4,355 | 4,410 | 208,500 | 4,410 |
| 2022-03-02 | 4,615 | 4,680 | 4,460 | 4,530 | 231,100 | 4,530 |
| 2022-03-01 | 4,360 | 4,680 | 4,320 | 4,655 | 201,100 | 4,655 |
| 2022-02-28 | 4,200 | 4,340 | 4,080 | 4,275 | 212,200 | 4,275 |
| 2022-02-25 | 4,280 | 4,325 | 4,160 | 4,270 | 244,700 | 4,270 |
| 2022-02-24 | 4,220 | 4,275 | 4,000 | 4,015 | 262,100 | 4,015 |
| 2022-02-22 | 4,200 | 4,390 | 4,185 | 4,255 | 159,500 | 4,255 |
| 2022-02-21 | 4,295 | 4,355 | 4,210 | 4,310 | 151,900 | 4,310 |
| 2022-02-18 | 4,480 | 4,490 | 4,310 | 4,435 | 265,500 | 4,435 |
| 2022-02-17 | 4,635 | 4,745 | 4,455 | 4,555 | 289,600 | 4,555 |
| 2022-02-16 | 4,740 | 4,745 | 4,515 | 4,590 | 177,200 | 4,590 |
| 2022-02-15 | 4,520 | 4,580 | 4,435 | 4,550 | 131,100 | 4,550 |
| 2022-02-14 | 4,685 | 4,710 | 4,485 | 4,500 | 267,100 | 4,500 |
| 2022-02-10 | 5,000 | 5,090 | 4,750 | 4,825 | 257,000 | 4,825 |
| 2022-02-09 | 4,855 | 4,970 | 4,720 | 4,830 | 309,800 | 4,830 |
| 2022-02-08 | 4,920 | 5,120 | 4,790 | 4,810 | 345,300 | 4,810 |
| 2022-02-07 | 4,905 | 5,020 | 4,750 | 4,920 | 316,200 | 4,920 |
| 2022-02-04 | 4,960 | 5,140 | 4,865 | 5,000 | 353,600 | 5,000 |
| 2022-02-03 | 5,200 | 5,370 | 5,000 | 5,060 | 362,500 | 5,060 |
| 2022-02-02 | 5,000 | 5,420 | 4,845 | 5,390 | 547,200 | 5,390 |
| 2022-02-01 | 4,960 | 5,170 | 4,825 | 4,920 | 751,600 | 4,920 |
| 2022-01-31 | 4,250 | 4,900 | 4,075 | 4,770 | 1,695,600 | 4,770 |
| 2022-01-28 | 4,490 | 4,550 | 4,020 | 4,200 | 2,480,500 | 4,200 |
| 2022-01-27 | 4,620 | 4,620 | 4,070 | 4,070 | 1,271,800 | 4,070 |
| 2022-01-26 | 4,595 | 4,840 | 4,575 | 4,770 | 360,500 | 4,770 |
| 2022-01-25 | 5,120 | 5,160 | 4,635 | 4,665 | 453,700 | 4,665 |
| 2022-01-24 | 4,900 | 5,150 | 4,835 | 5,090 | 365,000 | 5,090 |
| 2022-01-21 | 4,770 | 4,970 | 4,740 | 4,930 | 372,900 | 4,930 |
| 2022-01-20 | 4,690 | 4,900 | 4,675 | 4,875 | 273,800 | 4,875 |
| 2022-01-19 | 4,695 | 4,910 | 4,665 | 4,690 | 367,500 | 4,690 |
| 2022-01-18 | 4,715 | 4,950 | 4,585 | 4,780 | 274,600 | 4,780 |
| 2022-01-17 | 4,615 | 4,770 | 4,545 | 4,645 | 242,400 | 4,645 |
| 2022-01-14 | 4,690 | 4,795 | 4,650 | 4,685 | 349,800 | 4,685 |
| 2022-01-13 | 5,010 | 5,090 | 4,900 | 4,900 | 286,200 | 4,900 |
| 2022-01-12 | 4,890 | 5,180 | 4,870 | 5,170 | 325,900 | 5,170 |
| 2022-01-11 | 4,790 | 4,795 | 4,525 | 4,700 | 637,000 | 4,700 |
| 2022-01-07 | 5,120 | 5,140 | 4,720 | 4,895 | 581,700 | 4,895 |
| 2022-01-06 | 5,370 | 5,380 | 4,985 | 5,020 | 600,400 | 5,020 |
| 2022-01-05 | 5,910 | 5,910 | 5,500 | 5,550 | 478,000 | 5,550 |
| 2022-01-04 | 6,190 | 6,190 | 5,990 | 6,070 | 92,500 | 6,070 |
分割・併合履歴 ： [2016-09-28]1株→3株
