6103 オークマ(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 | 4,725 | 4,745 | 4,690 | 4,700 | 98,100 | 4,700 |
| 2022-12-29 | 4,675 | 4,700 | 4,650 | 4,700 | 107,100 | 4,700 |
| 2022-12-28 | 4,700 | 4,725 | 4,680 | 4,725 | 80,700 | 4,725 |
| 2022-12-27 | 4,770 | 4,785 | 4,715 | 4,720 | 63,600 | 4,720 |
| 2022-12-26 | 4,730 | 4,750 | 4,710 | 4,745 | 60,100 | 4,745 |
| 2022-12-23 | 4,730 | 4,735 | 4,670 | 4,700 | 95,300 | 4,700 |
| 2022-12-22 | 4,825 | 4,830 | 4,735 | 4,760 | 109,600 | 4,760 |
| 2022-12-21 | 4,880 | 4,895 | 4,735 | 4,755 | 160,600 | 4,755 |
| 2022-12-20 | 5,070 | 5,070 | 4,800 | 4,875 | 195,700 | 4,875 |
| 2022-12-19 | 5,040 | 5,040 | 4,970 | 5,020 | 99,700 | 5,020 |
| 2022-12-16 | 5,030 | 5,090 | 5,020 | 5,040 | 78,100 | 5,040 |
| 2022-12-15 | 5,040 | 5,120 | 5,030 | 5,110 | 64,400 | 5,110 |
| 2022-12-14 | 5,060 | 5,090 | 5,040 | 5,060 | 68,700 | 5,060 |
| 2022-12-13 | 5,110 | 5,120 | 5,040 | 5,060 | 101,800 | 5,060 |
| 2022-12-12 | 5,050 | 5,060 | 5,010 | 5,040 | 66,100 | 5,040 |
| 2022-12-09 | 5,040 | 5,090 | 5,040 | 5,050 | 143,500 | 5,050 |
| 2022-12-08 | 5,080 | 5,080 | 5,010 | 5,040 | 74,700 | 5,040 |
| 2022-12-07 | 5,040 | 5,090 | 5,030 | 5,050 | 73,700 | 5,050 |
| 2022-12-06 | 4,995 | 5,110 | 4,995 | 5,080 | 136,300 | 5,080 |
| 2022-12-05 | 5,040 | 5,040 | 4,970 | 4,995 | 135,100 | 4,995 |
| 2022-12-02 | 5,190 | 5,190 | 5,030 | 5,040 | 180,000 | 5,040 |
| 2022-12-01 | 5,280 | 5,280 | 5,220 | 5,240 | 112,000 | 5,240 |
| 2022-11-30 | 5,210 | 5,220 | 5,170 | 5,210 | 166,200 | 5,210 |
| 2022-11-29 | 5,180 | 5,210 | 5,150 | 5,180 | 87,000 | 5,180 |
| 2022-11-28 | 5,220 | 5,250 | 5,180 | 5,220 | 85,600 | 5,220 |
| 2022-11-25 | 5,270 | 5,270 | 5,210 | 5,220 | 119,600 | 5,220 |
| 2022-11-24 | 5,210 | 5,260 | 5,180 | 5,260 | 132,500 | 5,260 |
| 2022-11-22 | 5,170 | 5,220 | 5,170 | 5,200 | 75,400 | 5,200 |
| 2022-11-21 | 5,150 | 5,160 | 5,120 | 5,150 | 76,100 | 5,150 |
| 2022-11-18 | 5,130 | 5,170 | 5,120 | 5,150 | 122,900 | 5,150 |
| 2022-11-17 | 5,060 | 5,140 | 5,060 | 5,110 | 175,700 | 5,110 |
| 2022-11-16 | 5,010 | 5,050 | 4,990 | 5,050 | 134,500 | 5,050 |
| 2022-11-15 | 4,940 | 5,020 | 4,930 | 5,010 | 72,400 | 5,010 |
| 2022-11-14 | 5,000 | 5,000 | 4,925 | 4,950 | 146,800 | 4,950 |
| 2022-11-11 | 5,160 | 5,160 | 5,000 | 5,010 | 240,500 | 5,010 |
| 2022-11-10 | 4,965 | 5,010 | 4,960 | 4,990 | 145,400 | 4,990 |
| 2022-11-09 | 5,000 | 5,050 | 4,990 | 5,010 | 150,400 | 5,010 |
| 2022-11-08 | 5,080 | 5,080 | 5,000 | 5,030 | 119,200 | 5,030 |
| 2022-11-07 | 5,070 | 5,080 | 5,010 | 5,020 | 124,600 | 5,020 |
| 2022-11-04 | 4,990 | 5,050 | 4,940 | 4,995 | 193,100 | 4,995 |
| 2022-11-02 | 4,970 | 5,140 | 4,960 | 5,080 | 342,700 | 5,080 |
| 2022-11-01 | 5,160 | 5,190 | 4,960 | 4,965 | 350,100 | 4,965 |
| 2022-10-31 | 4,995 | 5,030 | 4,875 | 4,990 | 259,200 | 4,990 |
| 2022-10-28 | 4,905 | 4,920 | 4,835 | 4,855 | 292,000 | 4,855 |
| 2022-10-27 | 5,010 | 5,010 | 4,910 | 4,955 | 153,800 | 4,955 |
| 2022-10-26 | 5,100 | 5,100 | 5,000 | 5,010 | 114,900 | 5,010 |
| 2022-10-25 | 5,010 | 5,070 | 4,985 | 5,050 | 151,900 | 5,050 |
| 2022-10-24 | 5,030 | 5,060 | 4,985 | 4,985 | 171,300 | 4,985 |
| 2022-10-21 | 5,060 | 5,070 | 4,925 | 4,955 | 270,900 | 4,955 |
| 2022-10-20 | 5,110 | 5,120 | 5,060 | 5,080 | 142,900 | 5,080 |
| 2022-10-19 | 5,150 | 5,190 | 5,130 | 5,160 | 102,000 | 5,160 |
| 2022-10-18 | 5,170 | 5,170 | 5,100 | 5,130 | 124,300 | 5,130 |
| 2022-10-17 | 5,110 | 5,110 | 5,050 | 5,100 | 144,700 | 5,100 |
| 2022-10-14 | 5,140 | 5,210 | 5,090 | 5,180 | 186,500 | 5,180 |
| 2022-10-13 | 5,070 | 5,070 | 5,020 | 5,050 | 117,000 | 5,050 |
| 2022-10-12 | 5,140 | 5,140 | 5,050 | 5,070 | 128,400 | 5,070 |
| 2022-10-11 | 5,210 | 5,220 | 5,110 | 5,140 | 170,900 | 5,140 |
| 2022-10-07 | 5,290 | 5,320 | 5,240 | 5,280 | 123,800 | 5,280 |
| 2022-10-06 | 5,270 | 5,350 | 5,270 | 5,320 | 204,400 | 5,320 |
| 2022-10-05 | 5,190 | 5,280 | 5,160 | 5,240 | 253,000 | 5,240 |
| 2022-10-04 | 5,120 | 5,210 | 5,100 | 5,160 | 270,400 | 5,160 |
| 2022-10-03 | 4,910 | 5,060 | 4,910 | 5,020 | 216,000 | 5,020 |
| 2022-09-30 | 5,010 | 5,010 | 4,880 | 4,950 | 358,300 | 4,950 |
| 2022-09-29 | 5,050 | 5,120 | 5,020 | 5,050 | 215,000 | 5,050 |
| 2022-09-28 | 5,000 | 5,010 | 4,890 | 4,990 | 211,300 | 4,990 |
| 2022-09-27 | 4,970 | 5,040 | 4,925 | 5,000 | 178,500 | 5,000 |
| 2022-09-26 | 5,020 | 5,040 | 4,880 | 4,900 | 196,800 | 4,900 |
| 2022-09-22 | 5,090 | 5,140 | 5,070 | 5,090 | 132,200 | 5,090 |
| 2022-09-21 | 5,070 | 5,130 | 5,070 | 5,100 | 112,800 | 5,100 |
| 2022-09-20 | 5,140 | 5,230 | 5,120 | 5,140 | 127,000 | 5,140 |
| 2022-09-16 | 5,070 | 5,100 | 5,070 | 5,090 | 109,800 | 5,090 |
| 2022-09-15 | 5,140 | 5,140 | 5,090 | 5,120 | 82,800 | 5,120 |
| 2022-09-14 | 5,110 | 5,170 | 5,080 | 5,110 | 164,300 | 5,110 |
| 2022-09-13 | 5,280 | 5,290 | 5,260 | 5,260 | 64,600 | 5,260 |
| 2022-09-12 | 5,320 | 5,360 | 5,280 | 5,310 | 105,500 | 5,310 |
| 2022-09-09 | 5,220 | 5,240 | 5,180 | 5,230 | 157,500 | 5,230 |
| 2022-09-08 | 5,190 | 5,240 | 5,120 | 5,230 | 146,400 | 5,230 |
| 2022-09-07 | 5,160 | 5,160 | 5,060 | 5,130 | 106,800 | 5,130 |
| 2022-09-06 | 5,200 | 5,220 | 5,150 | 5,210 | 76,700 | 5,210 |
| 2022-09-05 | 5,140 | 5,200 | 5,120 | 5,170 | 87,400 | 5,170 |
| 2022-09-02 | 5,200 | 5,210 | 5,100 | 5,150 | 129,200 | 5,150 |
| 2022-09-01 | 5,210 | 5,280 | 5,140 | 5,190 | 120,800 | 5,190 |
| 2022-08-31 | 5,170 | 5,320 | 5,170 | 5,300 | 152,500 | 5,300 |
| 2022-08-30 | 5,200 | 5,280 | 5,190 | 5,230 | 170,600 | 5,230 |
| 2022-08-29 | 5,190 | 5,190 | 5,090 | 5,100 | 207,200 | 5,100 |
| 2022-08-26 | 5,360 | 5,370 | 5,250 | 5,270 | 131,600 | 5,270 |
| 2022-08-25 | 5,370 | 5,370 | 5,310 | 5,350 | 113,700 | 5,350 |
| 2022-08-24 | 5,400 | 5,400 | 5,340 | 5,340 | 80,000 | 5,340 |
| 2022-08-23 | 5,330 | 5,360 | 5,320 | 5,330 | 97,500 | 5,330 |
| 2022-08-22 | 5,360 | 5,420 | 5,340 | 5,410 | 90,500 | 5,410 |
| 2022-08-19 | 5,490 | 5,490 | 5,440 | 5,460 | 71,200 | 5,460 |
| 2022-08-18 | 5,430 | 5,460 | 5,410 | 5,430 | 68,300 | 5,430 |
| 2022-08-17 | 5,430 | 5,470 | 5,400 | 5,470 | 114,300 | 5,470 |
| 2022-08-16 | 5,450 | 5,470 | 5,370 | 5,400 | 126,100 | 5,400 |
| 2022-08-15 | 5,480 | 5,510 | 5,440 | 5,480 | 78,200 | 5,480 |
| 2022-08-12 | 5,470 | 5,490 | 5,360 | 5,490 | 217,700 | 5,490 |
| 2022-08-10 | 5,300 | 5,310 | 5,180 | 5,270 | 107,700 | 5,270 |
| 2022-08-09 | 5,360 | 5,360 | 5,240 | 5,290 | 81,500 | 5,290 |
| 2022-08-08 | 5,290 | 5,360 | 5,280 | 5,340 | 124,600 | 5,340 |
| 2022-08-05 | 5,190 | 5,320 | 5,150 | 5,290 | 110,900 | 5,290 |
| 2022-08-04 | 5,230 | 5,250 | 5,180 | 5,200 | 100,100 | 5,200 |
| 2022-08-03 | 5,190 | 5,250 | 5,170 | 5,240 | 91,900 | 5,240 |
| 2022-08-02 | 5,190 | 5,280 | 5,140 | 5,240 | 205,100 | 5,240 |
| 2022-08-01 | 5,230 | 5,320 | 5,210 | 5,270 | 173,400 | 5,270 |
| 2022-07-29 | 5,310 | 5,310 | 5,170 | 5,210 | 177,000 | 5,210 |
| 2022-07-28 | 5,310 | 5,310 | 5,240 | 5,280 | 98,500 | 5,280 |
| 2022-07-27 | 5,260 | 5,310 | 5,190 | 5,310 | 123,000 | 5,310 |
| 2022-07-26 | 5,300 | 5,330 | 5,270 | 5,290 | 73,300 | 5,290 |
| 2022-07-25 | 5,270 | 5,280 | 5,210 | 5,260 | 147,700 | 5,260 |
| 2022-07-22 | 5,270 | 5,290 | 5,220 | 5,280 | 122,200 | 5,280 |
| 2022-07-21 | 5,190 | 5,260 | 5,170 | 5,260 | 142,200 | 5,260 |
| 2022-07-20 | 5,200 | 5,240 | 5,170 | 5,230 | 159,600 | 5,230 |
| 2022-07-19 | 5,020 | 5,080 | 5,000 | 5,080 | 130,800 | 5,080 |
| 2022-07-15 | 5,070 | 5,070 | 4,955 | 4,970 | 161,200 | 4,970 |
| 2022-07-14 | 5,000 | 5,100 | 4,990 | 5,070 | 110,300 | 5,070 |
| 2022-07-13 | 5,010 | 5,060 | 4,995 | 5,030 | 106,000 | 5,030 |
| 2022-07-12 | 5,130 | 5,130 | 4,925 | 4,995 | 169,100 | 4,995 |
| 2022-07-11 | 5,200 | 5,230 | 5,120 | 5,170 | 131,500 | 5,170 |
| 2022-07-08 | 5,010 | 5,220 | 4,995 | 5,100 | 257,900 | 5,100 |
| 2022-07-07 | 4,990 | 5,020 | 4,895 | 4,975 | 101,900 | 4,975 |
| 2022-07-06 | 4,950 | 4,980 | 4,905 | 4,930 | 96,700 | 4,930 |
| 2022-07-05 | 5,150 | 5,160 | 5,070 | 5,070 | 105,500 | 5,070 |
| 2022-07-04 | 5,070 | 5,110 | 5,030 | 5,070 | 104,900 | 5,070 |
| 2022-07-01 | 5,110 | 5,160 | 4,985 | 5,010 | 152,100 | 5,010 |
| 2022-06-30 | 5,180 | 5,190 | 5,050 | 5,080 | 192,300 | 5,080 |
| 2022-06-29 | 5,170 | 5,200 | 5,120 | 5,180 | 227,600 | 5,180 |
| 2022-06-28 | 5,210 | 5,250 | 5,190 | 5,250 | 99,400 | 5,250 |
| 2022-06-27 | 5,240 | 5,270 | 5,170 | 5,210 | 108,600 | 5,210 |
| 2022-06-24 | 5,200 | 5,200 | 5,110 | 5,140 | 155,800 | 5,140 |
| 2022-06-23 | 5,160 | 5,260 | 5,140 | 5,190 | 205,900 | 5,190 |
| 2022-06-22 | 5,380 | 5,410 | 5,330 | 5,330 | 116,000 | 5,330 |
| 2022-06-21 | 5,230 | 5,390 | 5,230 | 5,350 | 190,100 | 5,350 |
| 2022-06-20 | 5,350 | 5,350 | 5,080 | 5,130 | 264,000 | 5,130 |
| 2022-06-17 | 5,250 | 5,370 | 5,230 | 5,340 | 145,400 | 5,340 |
| 2022-06-16 | 5,550 | 5,580 | 5,440 | 5,450 | 145,800 | 5,450 |
| 2022-06-15 | 5,430 | 5,430 | 5,330 | 5,380 | 112,700 | 5,380 |
| 2022-06-14 | 5,270 | 5,430 | 5,270 | 5,410 | 197,700 | 5,410 |
| 2022-06-13 | 5,380 | 5,400 | 5,270 | 5,350 | 203,600 | 5,350 |
| 2022-06-10 | 5,690 | 5,690 | 5,520 | 5,560 | 277,400 | 5,560 |
| 2022-06-09 | 5,710 | 5,820 | 5,690 | 5,720 | 208,500 | 5,720 |
| 2022-06-08 | 5,630 | 5,780 | 5,620 | 5,710 | 150,200 | 5,710 |
| 2022-06-07 | 5,580 | 5,720 | 5,570 | 5,690 | 173,400 | 5,690 |
| 2022-06-06 | 5,500 | 5,600 | 5,450 | 5,580 | 167,900 | 5,580 |
| 2022-06-03 | 5,520 | 5,520 | 5,430 | 5,490 | 139,400 | 5,490 |
| 2022-06-02 | 5,400 | 5,480 | 5,380 | 5,470 | 154,000 | 5,470 |
| 2022-06-01 | 5,200 | 5,420 | 5,180 | 5,420 | 193,100 | 5,420 |
| 2022-05-31 | 5,260 | 5,310 | 5,200 | 5,210 | 236,200 | 5,210 |
| 2022-05-30 | 5,350 | 5,380 | 5,320 | 5,360 | 263,700 | 5,360 |
| 2022-05-27 | 5,290 | 5,330 | 5,220 | 5,280 | 191,900 | 5,280 |
| 2022-05-26 | 5,190 | 5,240 | 5,160 | 5,230 | 271,500 | 5,230 |
| 2022-05-25 | 5,220 | 5,250 | 5,140 | 5,220 | 360,600 | 5,220 |
| 2022-05-24 | 5,170 | 5,280 | 5,140 | 5,190 | 268,000 | 5,190 |
| 2022-05-23 | 5,180 | 5,180 | 5,090 | 5,130 | 108,800 | 5,130 |
| 2022-05-20 | 5,070 | 5,160 | 5,030 | 5,140 | 212,100 | 5,140 |
| 2022-05-19 | 5,010 | 5,140 | 5,010 | 5,110 | 175,900 | 5,110 |
| 2022-05-18 | 5,110 | 5,150 | 5,050 | 5,100 | 109,700 | 5,100 |
| 2022-05-17 | 4,970 | 5,090 | 4,930 | 5,070 | 151,600 | 5,070 |
| 2022-05-16 | 5,190 | 5,190 | 4,965 | 5,000 | 253,600 | 5,000 |
| 2022-05-13 | 4,995 | 5,230 | 4,950 | 5,090 | 482,400 | 5,090 |
| 2022-05-12 | 4,720 | 4,730 | 4,635 | 4,715 | 158,200 | 4,715 |
| 2022-05-11 | 4,680 | 4,745 | 4,670 | 4,725 | 137,400 | 4,725 |
| 2022-05-10 | 4,710 | 4,765 | 4,670 | 4,750 | 161,900 | 4,750 |
| 2022-05-09 | 4,760 | 4,770 | 4,690 | 4,745 | 124,200 | 4,745 |
| 2022-05-06 | 4,730 | 4,870 | 4,725 | 4,840 | 170,000 | 4,840 |
| 2022-05-02 | 4,660 | 4,745 | 4,655 | 4,705 | 135,900 | 4,705 |
| 2022-04-28 | 4,530 | 4,690 | 4,525 | 4,670 | 155,700 | 4,670 |
| 2022-04-27 | 4,430 | 4,470 | 4,380 | 4,470 | 225,900 | 4,470 |
| 2022-04-26 | 4,600 | 4,625 | 4,570 | 4,570 | 100,800 | 4,570 |
| 2022-04-25 | 4,605 | 4,615 | 4,525 | 4,580 | 147,100 | 4,580 |
| 2022-04-22 | 4,685 | 4,760 | 4,685 | 4,725 | 142,500 | 4,725 |
| 2022-04-21 | 4,700 | 4,810 | 4,700 | 4,800 | 117,700 | 4,800 |
| 2022-04-20 | 4,705 | 4,745 | 4,675 | 4,685 | 98,300 | 4,685 |
| 2022-04-19 | 4,600 | 4,685 | 4,560 | 4,660 | 131,200 | 4,660 |
| 2022-04-18 | 4,665 | 4,665 | 4,480 | 4,565 | 185,400 | 4,565 |
| 2022-04-15 | 4,670 | 4,700 | 4,610 | 4,700 | 58,700 | 4,700 |
| 2022-04-14 | 4,670 | 4,740 | 4,660 | 4,700 | 76,000 | 4,700 |
| 2022-04-13 | 4,600 | 4,680 | 4,595 | 4,675 | 118,400 | 4,675 |
| 2022-04-12 | 4,630 | 4,640 | 4,530 | 4,535 | 119,100 | 4,535 |
| 2022-04-11 | 4,760 | 4,770 | 4,660 | 4,665 | 121,000 | 4,665 |
| 2022-04-08 | 4,830 | 4,840 | 4,680 | 4,720 | 254,000 | 4,720 |
| 2022-04-07 | 4,850 | 4,850 | 4,780 | 4,820 | 129,400 | 4,820 |
| 2022-04-06 | 4,970 | 4,985 | 4,905 | 4,920 | 95,900 | 4,920 |
| 2022-04-05 | 5,080 | 5,120 | 5,030 | 5,050 | 102,600 | 5,050 |
| 2022-04-04 | 5,080 | 5,110 | 5,000 | 5,060 | 90,600 | 5,060 |
| 2022-04-01 | 5,100 | 5,150 | 5,020 | 5,090 | 121,000 | 5,090 |
| 2022-03-31 | 5,030 | 5,130 | 5,000 | 5,100 | 140,000 | 5,100 |
| 2022-03-30 | 5,250 | 5,250 | 5,060 | 5,130 | 114,000 | 5,130 |
| 2022-03-29 | 5,130 | 5,190 | 5,130 | 5,190 | 98,000 | 5,190 |
| 2022-03-28 | 5,140 | 5,190 | 5,100 | 5,140 | 74,700 | 5,140 |
| 2022-03-25 | 5,210 | 5,210 | 5,100 | 5,140 | 110,500 | 5,140 |
| 2022-03-24 | 5,050 | 5,180 | 5,030 | 5,180 | 130,100 | 5,180 |
| 2022-03-23 | 5,130 | 5,200 | 5,100 | 5,150 | 146,300 | 5,150 |
| 2022-03-22 | 5,000 | 5,130 | 4,980 | 5,110 | 206,600 | 5,110 |
| 2022-03-18 | 4,915 | 4,960 | 4,895 | 4,930 | 200,300 | 4,930 |
| 2022-03-17 | 4,865 | 4,960 | 4,855 | 4,950 | 168,500 | 4,950 |
| 2022-03-16 | 4,680 | 4,705 | 4,630 | 4,655 | 154,500 | 4,655 |
| 2022-03-15 | 4,685 | 4,790 | 4,675 | 4,675 | 141,100 | 4,675 |
| 2022-03-14 | 4,610 | 4,750 | 4,605 | 4,690 | 187,300 | 4,690 |
| 2022-03-11 | 4,535 | 4,595 | 4,460 | 4,570 | 242,100 | 4,570 |
| 2022-03-10 | 4,470 | 4,550 | 4,445 | 4,540 | 270,400 | 4,540 |
| 2022-03-09 | 4,295 | 4,450 | 4,295 | 4,330 | 304,900 | 4,330 |
| 2022-03-08 | 4,320 | 4,405 | 4,250 | 4,250 | 431,800 | 4,250 |
| 2022-03-07 | 4,490 | 4,505 | 4,340 | 4,375 | 241,000 | 4,375 |
| 2022-03-04 | 4,680 | 4,710 | 4,565 | 4,620 | 219,900 | 4,620 |
| 2022-03-03 | 4,775 | 4,815 | 4,700 | 4,730 | 212,800 | 4,730 |
| 2022-03-02 | 4,780 | 4,850 | 4,755 | 4,780 | 169,900 | 4,780 |
| 2022-03-01 | 4,805 | 4,870 | 4,785 | 4,815 | 222,500 | 4,815 |
| 2022-02-28 | 4,640 | 4,675 | 4,600 | 4,665 | 112,900 | 4,665 |
| 2022-02-25 | 4,520 | 4,600 | 4,510 | 4,600 | 128,000 | 4,600 |
| 2022-02-24 | 4,560 | 4,585 | 4,440 | 4,500 | 149,700 | 4,500 |
| 2022-02-22 | 4,640 | 4,665 | 4,555 | 4,585 | 126,900 | 4,585 |
| 2022-02-21 | 4,725 | 4,765 | 4,695 | 4,755 | 71,100 | 4,755 |
| 2022-02-18 | 4,810 | 4,845 | 4,760 | 4,815 | 119,000 | 4,815 |
| 2022-02-17 | 4,865 | 4,910 | 4,830 | 4,880 | 95,400 | 4,880 |
| 2022-02-16 | 4,850 | 4,910 | 4,845 | 4,865 | 93,800 | 4,865 |
| 2022-02-15 | 4,825 | 4,870 | 4,735 | 4,765 | 120,100 | 4,765 |
| 2022-02-14 | 4,825 | 4,850 | 4,760 | 4,775 | 155,800 | 4,775 |
| 2022-02-10 | 4,900 | 4,980 | 4,895 | 4,945 | 166,600 | 4,945 |
| 2022-02-09 | 4,840 | 4,905 | 4,840 | 4,885 | 159,500 | 4,885 |
| 2022-02-08 | 4,820 | 4,900 | 4,820 | 4,830 | 108,300 | 4,830 |
| 2022-02-07 | 4,770 | 4,840 | 4,740 | 4,820 | 126,100 | 4,820 |
| 2022-02-04 | 4,835 | 4,880 | 4,775 | 4,840 | 94,900 | 4,840 |
| 2022-02-03 | 4,855 | 4,880 | 4,790 | 4,855 | 107,900 | 4,855 |
| 2022-02-02 | 4,785 | 4,900 | 4,750 | 4,865 | 135,400 | 4,865 |
| 2022-02-01 | 4,945 | 5,030 | 4,740 | 4,765 | 209,400 | 4,765 |
| 2022-01-31 | 4,975 | 5,060 | 4,920 | 4,960 | 191,500 | 4,960 |
| 2022-01-28 | 4,970 | 5,000 | 4,865 | 4,980 | 137,900 | 4,980 |
| 2022-01-27 | 5,090 | 5,090 | 4,800 | 4,830 | 144,500 | 4,830 |
| 2022-01-26 | 5,010 | 5,060 | 4,980 | 5,010 | 114,200 | 5,010 |
| 2022-01-25 | 5,040 | 5,040 | 4,930 | 4,975 | 99,400 | 4,975 |
| 2022-01-24 | 4,985 | 5,090 | 4,960 | 5,090 | 68,700 | 5,090 |
| 2022-01-21 | 4,970 | 5,000 | 4,900 | 5,000 | 83,800 | 5,000 |
| 2022-01-20 | 5,050 | 5,100 | 4,980 | 5,070 | 82,600 | 5,070 |
| 2022-01-19 | 5,170 | 5,200 | 5,030 | 5,060 | 106,800 | 5,060 |
| 2022-01-18 | 5,380 | 5,400 | 5,260 | 5,260 | 107,100 | 5,260 |
| 2022-01-17 | 5,290 | 5,370 | 5,270 | 5,280 | 94,700 | 5,280 |
| 2022-01-14 | 5,220 | 5,260 | 5,170 | 5,240 | 153,800 | 5,240 |
| 2022-01-13 | 5,380 | 5,380 | 5,300 | 5,320 | 83,000 | 5,320 |
| 2022-01-12 | 5,210 | 5,350 | 5,210 | 5,340 | 91,500 | 5,340 |
| 2022-01-11 | 5,130 | 5,200 | 5,130 | 5,150 | 76,600 | 5,150 |
| 2022-01-07 | 5,260 | 5,320 | 5,180 | 5,210 | 99,600 | 5,210 |
| 2022-01-06 | 5,350 | 5,400 | 5,230 | 5,240 | 112,700 | 5,240 |
| 2022-01-05 | 5,230 | 5,350 | 5,210 | 5,350 | 113,400 | 5,350 |
| 2022-01-04 | 5,190 | 5,230 | 5,150 | 5,230 | 87,800 | 5,230 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
