6080 M&Aキャピタルパートナーズ(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 | 4,715 | 4,820 | 4,615 | 4,615 | 176,600 | 4,615 |
| 2022-12-29 | 4,630 | 4,675 | 4,505 | 4,595 | 134,900 | 4,595 |
| 2022-12-28 | 4,515 | 4,690 | 4,510 | 4,655 | 135,300 | 4,655 |
| 2022-12-27 | 4,405 | 4,550 | 4,380 | 4,515 | 109,100 | 4,515 |
| 2022-12-26 | 4,325 | 4,350 | 4,260 | 4,345 | 88,300 | 4,345 |
| 2022-12-23 | 4,410 | 4,415 | 4,315 | 4,315 | 91,700 | 4,315 |
| 2022-12-22 | 4,530 | 4,535 | 4,385 | 4,460 | 144,600 | 4,460 |
| 2022-12-21 | 4,560 | 4,595 | 4,475 | 4,510 | 151,800 | 4,510 |
| 2022-12-20 | 4,630 | 4,695 | 4,530 | 4,530 | 160,000 | 4,530 |
| 2022-12-19 | 4,560 | 4,665 | 4,560 | 4,595 | 75,300 | 4,595 |
| 2022-12-16 | 4,600 | 4,645 | 4,565 | 4,620 | 99,600 | 4,620 |
| 2022-12-15 | 4,650 | 4,710 | 4,595 | 4,635 | 156,500 | 4,635 |
| 2022-12-14 | 4,760 | 4,810 | 4,640 | 4,690 | 127,100 | 4,690 |
| 2022-12-13 | 4,735 | 4,835 | 4,715 | 4,735 | 151,400 | 4,735 |
| 2022-12-12 | 4,680 | 4,735 | 4,610 | 4,695 | 108,000 | 4,695 |
| 2022-12-09 | 4,640 | 4,755 | 4,640 | 4,735 | 143,700 | 4,735 |
| 2022-12-08 | 4,715 | 4,730 | 4,595 | 4,630 | 138,800 | 4,630 |
| 2022-12-07 | 4,680 | 4,760 | 4,600 | 4,710 | 183,900 | 4,710 |
| 2022-12-06 | 4,820 | 4,825 | 4,715 | 4,735 | 156,100 | 4,735 |
| 2022-12-05 | 4,965 | 5,030 | 4,870 | 4,890 | 118,800 | 4,890 |
| 2022-12-02 | 4,970 | 4,980 | 4,885 | 4,965 | 153,400 | 4,965 |
| 2022-12-01 | 4,925 | 4,945 | 4,840 | 4,925 | 109,900 | 4,925 |
| 2022-11-30 | 4,880 | 4,905 | 4,830 | 4,855 | 179,400 | 4,855 |
| 2022-11-29 | 5,070 | 5,070 | 4,935 | 4,950 | 155,800 | 4,950 |
| 2022-11-28 | 4,990 | 5,160 | 4,955 | 5,090 | 238,000 | 5,090 |
| 2022-11-25 | 4,915 | 4,960 | 4,845 | 4,895 | 166,900 | 4,895 |
| 2022-11-24 | 4,930 | 4,955 | 4,820 | 4,885 | 193,500 | 4,885 |
| 2022-11-22 | 4,855 | 4,875 | 4,785 | 4,820 | 230,300 | 4,820 |
| 2022-11-21 | 4,970 | 5,130 | 4,835 | 4,915 | 365,500 | 4,915 |
| 2022-11-18 | 4,895 | 5,100 | 4,885 | 5,070 | 303,100 | 5,070 |
| 2022-11-17 | 4,670 | 5,000 | 4,650 | 4,955 | 482,800 | 4,955 |
| 2022-11-16 | 4,490 | 4,650 | 4,470 | 4,645 | 195,900 | 4,645 |
| 2022-11-15 | 4,495 | 4,505 | 4,425 | 4,440 | 111,100 | 4,440 |
| 2022-11-14 | 4,420 | 4,545 | 4,400 | 4,470 | 164,300 | 4,470 |
| 2022-11-11 | 4,545 | 4,550 | 4,380 | 4,400 | 124,600 | 4,400 |
| 2022-11-10 | 4,350 | 4,430 | 4,300 | 4,405 | 166,600 | 4,405 |
| 2022-11-09 | 4,350 | 4,420 | 4,305 | 4,360 | 246,800 | 4,360 |
| 2022-11-08 | 4,230 | 4,305 | 4,210 | 4,300 | 204,900 | 4,300 |
| 2022-11-07 | 4,200 | 4,250 | 4,130 | 4,200 | 161,000 | 4,200 |
| 2022-11-04 | 4,100 | 4,180 | 4,055 | 4,170 | 230,900 | 4,170 |
| 2022-11-02 | 4,150 | 4,250 | 4,055 | 4,130 | 331,100 | 4,130 |
| 2022-11-01 | 3,870 | 4,115 | 3,870 | 4,115 | 536,700 | 4,115 |
| 2022-10-31 | 3,710 | 3,840 | 3,525 | 3,800 | 590,400 | 3,800 |
| 2022-10-28 | 3,875 | 4,000 | 3,870 | 3,975 | 462,900 | 3,975 |
| 2022-10-27 | 3,800 | 3,895 | 3,765 | 3,865 | 278,600 | 3,865 |
| 2022-10-26 | 3,750 | 3,795 | 3,740 | 3,755 | 165,300 | 3,755 |
| 2022-10-25 | 3,715 | 3,725 | 3,670 | 3,680 | 116,200 | 3,680 |
| 2022-10-24 | 3,775 | 3,805 | 3,690 | 3,710 | 153,400 | 3,710 |
| 2022-10-21 | 3,665 | 3,710 | 3,640 | 3,650 | 105,800 | 3,650 |
| 2022-10-20 | 3,695 | 3,730 | 3,640 | 3,685 | 143,700 | 3,685 |
| 2022-10-19 | 3,890 | 3,925 | 3,740 | 3,745 | 172,600 | 3,745 |
| 2022-10-18 | 3,670 | 3,790 | 3,670 | 3,765 | 223,700 | 3,765 |
| 2022-10-17 | 3,570 | 3,595 | 3,505 | 3,570 | 161,300 | 3,570 |
| 2022-10-14 | 3,545 | 3,650 | 3,520 | 3,640 | 302,500 | 3,640 |
| 2022-10-13 | 3,525 | 3,545 | 3,410 | 3,435 | 322,400 | 3,435 |
| 2022-10-12 | 3,620 | 3,635 | 3,525 | 3,530 | 213,600 | 3,530 |
| 2022-10-11 | 3,595 | 3,720 | 3,550 | 3,680 | 242,100 | 3,680 |
| 2022-10-07 | 3,650 | 3,690 | 3,630 | 3,640 | 255,100 | 3,640 |
| 2022-10-06 | 3,750 | 3,785 | 3,715 | 3,765 | 173,800 | 3,765 |
| 2022-10-05 | 3,790 | 3,910 | 3,785 | 3,810 | 285,600 | 3,810 |
| 2022-10-04 | 3,735 | 3,780 | 3,695 | 3,755 | 253,900 | 3,755 |
| 2022-10-03 | 3,715 | 3,720 | 3,535 | 3,670 | 341,500 | 3,670 |
| 2022-09-30 | 3,855 | 3,855 | 3,670 | 3,710 | 483,800 | 3,710 |
| 2022-09-29 | 3,840 | 4,005 | 3,830 | 3,940 | 647,700 | 3,940 |
| 2022-09-28 | 3,990 | 4,020 | 3,725 | 3,770 | 660,200 | 3,770 |
| 2022-09-27 | 3,950 | 4,010 | 3,885 | 4,000 | 411,800 | 4,000 |
| 2022-09-26 | 4,025 | 4,050 | 3,850 | 3,850 | 827,000 | 3,850 |
| 2022-09-22 | 3,885 | 4,020 | 3,845 | 3,955 | 1,025,600 | 3,955 |
| 2022-09-21 | 3,840 | 3,910 | 3,695 | 3,815 | 1,091,000 | 3,815 |
| 2022-09-20 | 4,120 | 4,170 | 3,825 | 3,860 | 972,800 | 3,860 |
| 2022-09-16 | 4,000 | 4,100 | 3,750 | 4,095 | 2,156,800 | 4,095 |
| 2022-09-15 | 3,440 | 3,460 | 3,385 | 3,400 | 115,800 | 3,400 |
| 2022-09-14 | 3,375 | 3,445 | 3,355 | 3,385 | 279,900 | 3,385 |
| 2022-09-13 | 3,530 | 3,565 | 3,500 | 3,515 | 193,400 | 3,515 |
| 2022-09-12 | 3,435 | 3,485 | 3,430 | 3,470 | 201,700 | 3,470 |
| 2022-09-09 | 3,375 | 3,445 | 3,365 | 3,395 | 420,700 | 3,395 |
| 2022-09-08 | 3,285 | 3,360 | 3,275 | 3,360 | 243,500 | 3,360 |
| 2022-09-07 | 3,355 | 3,355 | 3,290 | 3,345 | 154,200 | 3,345 |
| 2022-09-06 | 3,410 | 3,435 | 3,345 | 3,365 | 175,400 | 3,365 |
| 2022-09-05 | 3,300 | 3,430 | 3,295 | 3,405 | 232,200 | 3,405 |
| 2022-09-02 | 3,390 | 3,395 | 3,285 | 3,335 | 329,100 | 3,335 |
| 2022-09-01 | 3,395 | 3,430 | 3,350 | 3,370 | 238,400 | 3,370 |
| 2022-08-31 | 3,315 | 3,475 | 3,310 | 3,475 | 151,900 | 3,475 |
| 2022-08-30 | 3,285 | 3,360 | 3,275 | 3,355 | 227,300 | 3,355 |
| 2022-08-29 | 3,200 | 3,280 | 3,185 | 3,240 | 195,700 | 3,240 |
| 2022-08-26 | 3,490 | 3,530 | 3,405 | 3,410 | 110,600 | 3,410 |
| 2022-08-25 | 3,435 | 3,500 | 3,430 | 3,490 | 125,800 | 3,490 |
| 2022-08-24 | 3,460 | 3,470 | 3,420 | 3,420 | 180,200 | 3,420 |
| 2022-08-23 | 3,470 | 3,470 | 3,420 | 3,455 | 90,400 | 3,455 |
| 2022-08-22 | 3,560 | 3,570 | 3,470 | 3,510 | 169,000 | 3,510 |
| 2022-08-19 | 3,755 | 3,780 | 3,625 | 3,630 | 161,300 | 3,630 |
| 2022-08-18 | 3,700 | 3,725 | 3,670 | 3,715 | 80,800 | 3,715 |
| 2022-08-17 | 3,760 | 3,785 | 3,700 | 3,740 | 101,800 | 3,740 |
| 2022-08-16 | 3,730 | 3,765 | 3,695 | 3,760 | 107,000 | 3,760 |
| 2022-08-15 | 3,770 | 3,775 | 3,695 | 3,745 | 172,800 | 3,745 |
| 2022-08-12 | 3,765 | 3,840 | 3,740 | 3,795 | 252,900 | 3,795 |
| 2022-08-10 | 3,630 | 3,685 | 3,590 | 3,660 | 138,800 | 3,660 |
| 2022-08-09 | 3,670 | 3,740 | 3,650 | 3,700 | 126,300 | 3,700 |
| 2022-08-08 | 3,690 | 3,710 | 3,630 | 3,705 | 167,200 | 3,705 |
| 2022-08-05 | 3,800 | 3,840 | 3,715 | 3,740 | 161,600 | 3,740 |
| 2022-08-04 | 3,585 | 3,785 | 3,550 | 3,775 | 230,000 | 3,775 |
| 2022-08-03 | 3,575 | 3,615 | 3,530 | 3,540 | 128,200 | 3,540 |
| 2022-08-02 | 3,710 | 3,745 | 3,555 | 3,575 | 211,500 | 3,575 |
| 2022-08-01 | 3,800 | 3,805 | 3,500 | 3,710 | 523,500 | 3,710 |
| 2022-07-29 | 3,660 | 3,755 | 3,625 | 3,705 | 246,200 | 3,705 |
| 2022-07-28 | 3,525 | 3,595 | 3,510 | 3,590 | 149,200 | 3,590 |
| 2022-07-27 | 3,545 | 3,545 | 3,505 | 3,510 | 104,200 | 3,510 |
| 2022-07-26 | 3,535 | 3,595 | 3,535 | 3,565 | 105,200 | 3,565 |
| 2022-07-25 | 3,490 | 3,550 | 3,465 | 3,530 | 96,700 | 3,530 |
| 2022-07-22 | 3,550 | 3,580 | 3,490 | 3,525 | 142,400 | 3,525 |
| 2022-07-21 | 3,565 | 3,645 | 3,555 | 3,620 | 101,900 | 3,620 |
| 2022-07-20 | 3,480 | 3,580 | 3,480 | 3,565 | 131,100 | 3,565 |
| 2022-07-19 | 3,360 | 3,380 | 3,285 | 3,380 | 61,600 | 3,380 |
| 2022-07-15 | 3,345 | 3,360 | 3,300 | 3,350 | 87,300 | 3,350 |
| 2022-07-14 | 3,275 | 3,360 | 3,225 | 3,350 | 95,400 | 3,350 |
| 2022-07-13 | 3,315 | 3,335 | 3,260 | 3,315 | 67,800 | 3,315 |
| 2022-07-12 | 3,395 | 3,405 | 3,310 | 3,345 | 149,500 | 3,345 |
| 2022-07-11 | 3,510 | 3,575 | 3,475 | 3,505 | 99,800 | 3,505 |
| 2022-07-08 | 3,465 | 3,515 | 3,385 | 3,485 | 171,600 | 3,485 |
| 2022-07-07 | 3,560 | 3,560 | 3,430 | 3,445 | 129,400 | 3,445 |
| 2022-07-06 | 3,575 | 3,600 | 3,535 | 3,560 | 76,800 | 3,560 |
| 2022-07-05 | 3,585 | 3,640 | 3,530 | 3,580 | 93,400 | 3,580 |
| 2022-07-04 | 3,535 | 3,625 | 3,480 | 3,525 | 104,400 | 3,525 |
| 2022-07-01 | 3,510 | 3,575 | 3,400 | 3,465 | 159,500 | 3,465 |
| 2022-06-30 | 3,550 | 3,635 | 3,535 | 3,565 | 149,400 | 3,565 |
| 2022-06-29 | 3,410 | 3,595 | 3,360 | 3,565 | 214,400 | 3,565 |
| 2022-06-28 | 3,405 | 3,495 | 3,370 | 3,480 | 148,500 | 3,480 |
| 2022-06-27 | 3,390 | 3,440 | 3,330 | 3,425 | 164,100 | 3,425 |
| 2022-06-24 | 3,210 | 3,315 | 3,170 | 3,305 | 130,300 | 3,305 |
| 2022-06-23 | 3,050 | 3,140 | 3,050 | 3,070 | 65,300 | 3,070 |
| 2022-06-22 | 3,180 | 3,195 | 3,050 | 3,065 | 74,200 | 3,065 |
| 2022-06-21 | 3,040 | 3,135 | 3,040 | 3,090 | 79,500 | 3,090 |
| 2022-06-20 | 3,120 | 3,135 | 2,988 | 3,005 | 68,000 | 3,005 |
| 2022-06-17 | 2,971 | 3,030 | 2,950 | 3,010 | 105,700 | 3,010 |
| 2022-06-16 | 3,165 | 3,170 | 3,010 | 3,010 | 110,200 | 3,010 |
| 2022-06-15 | 3,085 | 3,120 | 3,035 | 3,065 | 60,200 | 3,065 |
| 2022-06-14 | 3,035 | 3,100 | 3,010 | 3,100 | 80,700 | 3,100 |
| 2022-06-13 | 3,175 | 3,215 | 3,085 | 3,100 | 171,700 | 3,100 |
| 2022-06-10 | 3,350 | 3,350 | 3,265 | 3,300 | 100,300 | 3,300 |
| 2022-06-09 | 3,435 | 3,465 | 3,385 | 3,390 | 70,600 | 3,390 |
| 2022-06-08 | 3,400 | 3,460 | 3,395 | 3,450 | 84,100 | 3,450 |
| 2022-06-07 | 3,400 | 3,470 | 3,395 | 3,400 | 53,500 | 3,400 |
| 2022-06-06 | 3,360 | 3,440 | 3,355 | 3,380 | 99,900 | 3,380 |
| 2022-06-03 | 3,425 | 3,465 | 3,375 | 3,445 | 94,700 | 3,445 |
| 2022-06-02 | 3,475 | 3,475 | 3,340 | 3,340 | 165,500 | 3,340 |
| 2022-06-01 | 3,435 | 3,555 | 3,430 | 3,520 | 134,800 | 3,520 |
| 2022-05-31 | 3,470 | 3,540 | 3,405 | 3,445 | 117,400 | 3,445 |
| 2022-05-30 | 3,400 | 3,495 | 3,400 | 3,470 | 132,300 | 3,470 |
| 2022-05-27 | 3,390 | 3,420 | 3,355 | 3,355 | 93,100 | 3,355 |
| 2022-05-26 | 3,295 | 3,425 | 3,280 | 3,345 | 148,100 | 3,345 |
| 2022-05-25 | 3,275 | 3,315 | 3,230 | 3,235 | 93,700 | 3,235 |
| 2022-05-24 | 3,375 | 3,390 | 3,280 | 3,285 | 125,100 | 3,285 |
| 2022-05-23 | 3,325 | 3,490 | 3,310 | 3,405 | 203,700 | 3,405 |
| 2022-05-20 | 3,160 | 3,235 | 3,075 | 3,225 | 98,400 | 3,225 |
| 2022-05-19 | 3,110 | 3,195 | 3,090 | 3,160 | 135,200 | 3,160 |
| 2022-05-18 | 3,140 | 3,270 | 3,140 | 3,255 | 60,200 | 3,255 |
| 2022-05-17 | 3,035 | 3,195 | 3,035 | 3,090 | 103,200 | 3,090 |
| 2022-05-16 | 3,080 | 3,115 | 2,991 | 3,060 | 160,400 | 3,060 |
| 2022-05-13 | 2,981 | 3,035 | 2,954 | 3,015 | 202,500 | 3,015 |
| 2022-05-12 | 3,100 | 3,110 | 2,967 | 2,986 | 220,600 | 2,986 |
| 2022-05-11 | 3,205 | 3,310 | 3,180 | 3,195 | 197,300 | 3,195 |
| 2022-05-10 | 3,350 | 3,380 | 3,175 | 3,240 | 309,500 | 3,240 |
| 2022-05-09 | 3,525 | 3,550 | 3,390 | 3,400 | 161,800 | 3,400 |
| 2022-05-06 | 3,760 | 3,760 | 3,630 | 3,630 | 146,000 | 3,630 |
| 2022-05-02 | 3,775 | 3,850 | 3,710 | 3,760 | 209,400 | 3,760 |
| 2022-04-28 | 3,920 | 4,085 | 3,905 | 4,055 | 84,200 | 4,055 |
| 2022-04-27 | 3,920 | 4,020 | 3,875 | 3,980 | 132,500 | 3,980 |
| 2022-04-26 | 4,070 | 4,075 | 3,940 | 3,990 | 93,900 | 3,990 |
| 2022-04-25 | 4,080 | 4,120 | 4,000 | 4,000 | 87,400 | 4,000 |
| 2022-04-22 | 4,345 | 4,355 | 4,200 | 4,200 | 70,300 | 4,200 |
| 2022-04-21 | 4,400 | 4,450 | 4,365 | 4,415 | 44,300 | 4,415 |
| 2022-04-20 | 4,545 | 4,545 | 4,405 | 4,410 | 40,800 | 4,410 |
| 2022-04-19 | 4,455 | 4,550 | 4,455 | 4,510 | 26,900 | 4,510 |
| 2022-04-18 | 4,530 | 4,540 | 4,405 | 4,470 | 73,300 | 4,470 |
| 2022-04-15 | 4,600 | 4,650 | 4,530 | 4,560 | 52,200 | 4,560 |
| 2022-04-14 | 4,655 | 4,690 | 4,625 | 4,670 | 45,900 | 4,670 |
| 2022-04-13 | 4,560 | 4,705 | 4,545 | 4,670 | 46,500 | 4,670 |
| 2022-04-12 | 4,675 | 4,685 | 4,575 | 4,575 | 61,300 | 4,575 |
| 2022-04-11 | 4,645 | 4,710 | 4,620 | 4,665 | 78,200 | 4,665 |
| 2022-04-08 | 4,680 | 4,715 | 4,630 | 4,645 | 119,700 | 4,645 |
| 2022-04-07 | 4,545 | 4,565 | 4,450 | 4,520 | 83,600 | 4,520 |
| 2022-04-06 | 4,705 | 4,765 | 4,625 | 4,635 | 109,500 | 4,635 |
| 2022-04-05 | 4,540 | 4,710 | 4,505 | 4,680 | 221,100 | 4,680 |
| 2022-04-04 | 4,400 | 4,495 | 4,365 | 4,470 | 133,900 | 4,470 |
| 2022-04-01 | 4,340 | 4,375 | 4,250 | 4,365 | 110,100 | 4,365 |
| 2022-03-31 | 4,440 | 4,445 | 4,360 | 4,370 | 146,400 | 4,370 |
| 2022-03-30 | 4,580 | 4,585 | 4,480 | 4,510 | 98,200 | 4,510 |
| 2022-03-29 | 4,495 | 4,565 | 4,430 | 4,525 | 171,200 | 4,525 |
| 2022-03-28 | 4,480 | 4,535 | 4,440 | 4,485 | 150,300 | 4,485 |
| 2022-03-25 | 4,550 | 4,565 | 4,400 | 4,415 | 138,300 | 4,415 |
| 2022-03-24 | 4,650 | 4,670 | 4,515 | 4,580 | 96,700 | 4,580 |
| 2022-03-23 | 4,595 | 4,735 | 4,560 | 4,720 | 145,100 | 4,720 |
| 2022-03-22 | 4,615 | 4,635 | 4,500 | 4,525 | 93,400 | 4,525 |
| 2022-03-18 | 4,500 | 4,675 | 4,490 | 4,520 | 115,000 | 4,520 |
| 2022-03-17 | 4,485 | 4,655 | 4,440 | 4,545 | 146,500 | 4,545 |
| 2022-03-16 | 4,480 | 4,480 | 4,300 | 4,300 | 103,500 | 4,300 |
| 2022-03-15 | 4,655 | 4,675 | 4,450 | 4,465 | 95,000 | 4,465 |
| 2022-03-14 | 4,840 | 4,860 | 4,705 | 4,725 | 61,700 | 4,725 |
| 2022-03-11 | 4,855 | 4,905 | 4,765 | 4,840 | 57,300 | 4,840 |
| 2022-03-10 | 4,980 | 4,990 | 4,880 | 4,990 | 51,500 | 4,990 |
| 2022-03-09 | 4,760 | 4,815 | 4,650 | 4,700 | 94,800 | 4,700 |
| 2022-03-08 | 4,835 | 4,855 | 4,665 | 4,685 | 71,900 | 4,685 |
| 2022-03-07 | 4,980 | 5,000 | 4,860 | 4,900 | 49,300 | 4,900 |
| 2022-03-04 | 5,180 | 5,200 | 5,020 | 5,060 | 46,700 | 5,060 |
| 2022-03-03 | 5,240 | 5,300 | 5,170 | 5,270 | 58,500 | 5,270 |
| 2022-03-02 | 5,250 | 5,260 | 5,110 | 5,190 | 62,300 | 5,190 |
| 2022-03-01 | 5,060 | 5,270 | 5,030 | 5,250 | 72,800 | 5,250 |
| 2022-02-28 | 5,080 | 5,080 | 4,905 | 5,010 | 102,400 | 5,010 |
| 2022-02-25 | 4,985 | 5,080 | 4,935 | 5,060 | 157,600 | 5,060 |
| 2022-02-24 | 4,985 | 5,080 | 4,935 | 5,040 | 108,500 | 5,040 |
| 2022-02-22 | 4,885 | 5,020 | 4,855 | 4,985 | 74,600 | 4,985 |
| 2022-02-21 | 4,870 | 5,010 | 4,850 | 4,955 | 72,500 | 4,955 |
| 2022-02-18 | 4,970 | 5,080 | 4,895 | 5,040 | 59,500 | 5,040 |
| 2022-02-17 | 5,020 | 5,140 | 4,955 | 5,090 | 78,600 | 5,090 |
| 2022-02-16 | 5,160 | 5,160 | 5,070 | 5,080 | 92,000 | 5,080 |
| 2022-02-15 | 5,040 | 5,140 | 4,965 | 5,080 | 105,100 | 5,080 |
| 2022-02-14 | 5,010 | 5,030 | 4,905 | 4,965 | 72,600 | 4,965 |
| 2022-02-10 | 5,150 | 5,210 | 5,070 | 5,120 | 80,500 | 5,120 |
| 2022-02-09 | 5,040 | 5,070 | 4,920 | 5,050 | 86,800 | 5,050 |
| 2022-02-08 | 4,770 | 4,950 | 4,770 | 4,925 | 104,700 | 4,925 |
| 2022-02-07 | 4,815 | 4,865 | 4,745 | 4,745 | 55,200 | 4,745 |
| 2022-02-04 | 4,745 | 4,860 | 4,705 | 4,830 | 68,600 | 4,830 |
| 2022-02-03 | 4,750 | 4,795 | 4,670 | 4,750 | 55,800 | 4,750 |
| 2022-02-02 | 4,785 | 4,880 | 4,785 | 4,825 | 110,300 | 4,825 |
| 2022-02-01 | 5,030 | 5,100 | 4,630 | 4,650 | 138,900 | 4,650 |
| 2022-01-31 | 4,885 | 4,995 | 4,790 | 4,885 | 265,400 | 4,885 |
| 2022-01-28 | 4,660 | 4,700 | 4,500 | 4,650 | 114,700 | 4,650 |
| 2022-01-27 | 4,665 | 4,825 | 4,425 | 4,450 | 149,100 | 4,450 |
| 2022-01-26 | 4,650 | 4,735 | 4,535 | 4,665 | 83,900 | 4,665 |
| 2022-01-25 | 4,840 | 4,870 | 4,620 | 4,640 | 122,800 | 4,640 |
| 2022-01-24 | 4,725 | 4,950 | 4,725 | 4,910 | 89,900 | 4,910 |
| 2022-01-21 | 4,800 | 4,865 | 4,680 | 4,795 | 79,800 | 4,795 |
| 2022-01-20 | 4,700 | 4,830 | 4,640 | 4,800 | 49,400 | 4,800 |
| 2022-01-19 | 4,740 | 4,865 | 4,670 | 4,685 | 103,100 | 4,685 |
| 2022-01-18 | 4,825 | 4,910 | 4,725 | 4,765 | 92,800 | 4,765 |
| 2022-01-17 | 4,750 | 4,795 | 4,665 | 4,685 | 55,200 | 4,685 |
| 2022-01-14 | 4,680 | 4,740 | 4,610 | 4,735 | 91,800 | 4,735 |
| 2022-01-13 | 5,060 | 5,060 | 4,815 | 4,820 | 60,900 | 4,820 |
| 2022-01-12 | 4,885 | 5,080 | 4,885 | 5,050 | 99,100 | 5,050 |
| 2022-01-11 | 4,750 | 4,830 | 4,655 | 4,815 | 97,700 | 4,815 |
| 2022-01-07 | 4,935 | 4,990 | 4,750 | 4,805 | 119,100 | 4,805 |
| 2022-01-06 | 4,960 | 5,060 | 4,930 | 4,935 | 92,400 | 4,935 |
| 2022-01-05 | 5,200 | 5,200 | 5,030 | 5,040 | 63,700 | 5,040 |
| 2022-01-04 | 5,300 | 5,350 | 5,150 | 5,200 | 57,400 | 5,200 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株