6125 (株)岡本工作機械製作所 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 | 4,395 | 4,415 | 4,350 | 4,360 | 16,800 | 4,360 |
| 2022-12-29 | 4,220 | 4,345 | 4,185 | 4,345 | 30,800 | 4,345 |
| 2022-12-28 | 4,260 | 4,305 | 4,195 | 4,290 | 60,800 | 4,290 |
| 2022-12-27 | 4,400 | 4,405 | 4,320 | 4,330 | 27,800 | 4,330 |
| 2022-12-26 | 4,330 | 4,365 | 4,250 | 4,330 | 35,700 | 4,330 |
| 2022-12-23 | 4,430 | 4,430 | 4,295 | 4,295 | 63,700 | 4,295 |
| 2022-12-22 | 4,535 | 4,580 | 4,475 | 4,485 | 32,800 | 4,485 |
| 2022-12-21 | 4,570 | 4,595 | 4,420 | 4,520 | 81,800 | 4,520 |
| 2022-12-20 | 4,825 | 4,850 | 4,560 | 4,625 | 86,800 | 4,625 |
| 2022-12-19 | 4,695 | 4,900 | 4,680 | 4,815 | 67,300 | 4,815 |
| 2022-12-16 | 4,695 | 4,740 | 4,685 | 4,690 | 23,600 | 4,690 |
| 2022-12-15 | 4,680 | 4,765 | 4,640 | 4,765 | 29,900 | 4,765 |
| 2022-12-14 | 4,745 | 4,765 | 4,690 | 4,695 | 23,100 | 4,695 |
| 2022-12-13 | 4,660 | 4,725 | 4,635 | 4,725 | 23,200 | 4,725 |
| 2022-12-12 | 4,690 | 4,690 | 4,640 | 4,650 | 16,600 | 4,650 |
| 2022-12-09 | 4,665 | 4,710 | 4,635 | 4,710 | 24,500 | 4,710 |
| 2022-12-08 | 4,625 | 4,655 | 4,520 | 4,630 | 42,800 | 4,630 |
| 2022-12-07 | 4,685 | 4,705 | 4,620 | 4,630 | 41,000 | 4,630 |
| 2022-12-06 | 4,750 | 4,755 | 4,690 | 4,730 | 26,600 | 4,730 |
| 2022-12-05 | 4,865 | 4,865 | 4,765 | 4,765 | 30,800 | 4,765 |
| 2022-12-02 | 4,905 | 4,905 | 4,820 | 4,830 | 43,000 | 4,830 |
| 2022-12-01 | 4,945 | 5,010 | 4,900 | 4,965 | 69,700 | 4,965 |
| 2022-11-30 | 4,850 | 4,850 | 4,730 | 4,820 | 67,000 | 4,820 |
| 2022-11-29 | 4,980 | 4,980 | 4,875 | 4,900 | 66,200 | 4,900 |
| 2022-11-28 | 5,060 | 5,290 | 5,000 | 5,000 | 136,700 | 5,000 |
| 2022-11-25 | 5,100 | 5,110 | 4,945 | 4,985 | 49,700 | 4,985 |
| 2022-11-24 | 5,040 | 5,120 | 5,010 | 5,020 | 68,400 | 5,020 |
| 2022-11-22 | 5,020 | 5,040 | 4,925 | 4,935 | 75,100 | 4,935 |
| 2022-11-21 | 4,820 | 5,160 | 4,805 | 4,995 | 236,500 | 4,995 |
| 2022-11-18 | 4,780 | 4,805 | 4,655 | 4,680 | 41,200 | 4,680 |
| 2022-11-17 | 4,855 | 4,920 | 4,755 | 4,780 | 79,700 | 4,780 |
| 2022-11-16 | 4,620 | 4,805 | 4,580 | 4,785 | 95,400 | 4,785 |
| 2022-11-15 | 4,455 | 4,600 | 4,425 | 4,600 | 67,000 | 4,600 |
| 2022-11-14 | 4,450 | 4,460 | 4,390 | 4,445 | 44,800 | 4,445 |
| 2022-11-11 | 4,510 | 4,510 | 4,415 | 4,440 | 51,700 | 4,440 |
| 2022-11-10 | 4,370 | 4,445 | 4,370 | 4,440 | 24,600 | 4,440 |
| 2022-11-09 | 4,400 | 4,465 | 4,380 | 4,440 | 55,700 | 4,440 |
| 2022-11-08 | 4,590 | 4,685 | 4,380 | 4,385 | 235,600 | 4,385 |
| 2022-11-07 | 4,900 | 4,900 | 4,785 | 4,800 | 77,300 | 4,800 |
| 2022-11-04 | 4,880 | 4,965 | 4,820 | 4,925 | 65,900 | 4,925 |
| 2022-11-02 | 4,970 | 5,040 | 4,860 | 4,930 | 92,200 | 4,930 |
| 2022-11-01 | 4,700 | 4,830 | 4,670 | 4,830 | 47,400 | 4,830 |
| 2022-10-31 | 4,585 | 4,735 | 4,550 | 4,735 | 44,200 | 4,735 |
| 2022-10-28 | 4,590 | 4,610 | 4,525 | 4,525 | 29,700 | 4,525 |
| 2022-10-27 | 4,740 | 4,740 | 4,635 | 4,650 | 22,600 | 4,650 |
| 2022-10-26 | 4,740 | 4,745 | 4,660 | 4,740 | 32,300 | 4,740 |
| 2022-10-25 | 4,700 | 4,735 | 4,630 | 4,700 | 33,300 | 4,700 |
| 2022-10-24 | 4,700 | 4,750 | 4,610 | 4,705 | 50,400 | 4,705 |
| 2022-10-21 | 4,805 | 4,865 | 4,650 | 4,650 | 54,100 | 4,650 |
| 2022-10-20 | 4,790 | 4,815 | 4,725 | 4,795 | 30,900 | 4,795 |
| 2022-10-19 | 4,700 | 4,790 | 4,655 | 4,790 | 76,800 | 4,790 |
| 2022-10-18 | 4,575 | 4,630 | 4,505 | 4,620 | 35,400 | 4,620 |
| 2022-10-17 | 4,485 | 4,535 | 4,450 | 4,505 | 18,100 | 4,505 |
| 2022-10-14 | 4,440 | 4,565 | 4,410 | 4,535 | 51,700 | 4,535 |
| 2022-10-13 | 4,450 | 4,460 | 4,335 | 4,335 | 18,200 | 4,335 |
| 2022-10-12 | 4,375 | 4,430 | 4,335 | 4,425 | 60,800 | 4,425 |
| 2022-10-11 | 4,295 | 4,320 | 4,220 | 4,235 | 13,600 | 4,235 |
| 2022-10-07 | 4,310 | 4,375 | 4,300 | 4,340 | 10,900 | 4,340 |
| 2022-10-06 | 4,280 | 4,375 | 4,280 | 4,325 | 15,600 | 4,325 |
| 2022-10-05 | 4,360 | 4,360 | 4,250 | 4,250 | 17,500 | 4,250 |
| 2022-10-04 | 4,275 | 4,275 | 4,195 | 4,265 | 22,200 | 4,265 |
| 2022-10-03 | 4,030 | 4,200 | 3,995 | 4,145 | 20,800 | 4,145 |
| 2022-09-30 | 4,060 | 4,145 | 3,950 | 4,085 | 26,700 | 4,085 |
| 2022-09-29 | 4,055 | 4,160 | 4,040 | 4,060 | 21,000 | 4,060 |
| 2022-09-28 | 4,120 | 4,215 | 4,055 | 4,070 | 35,500 | 4,070 |
| 2022-09-27 | 4,050 | 4,165 | 4,030 | 4,130 | 21,300 | 4,130 |
| 2022-09-26 | 4,150 | 4,150 | 3,980 | 3,980 | 45,100 | 3,980 |
| 2022-09-22 | 4,095 | 4,170 | 4,085 | 4,130 | 15,100 | 4,130 |
| 2022-09-21 | 4,150 | 4,185 | 4,105 | 4,170 | 14,400 | 4,170 |
| 2022-09-20 | 4,100 | 4,205 | 4,100 | 4,170 | 15,700 | 4,170 |
| 2022-09-16 | 4,170 | 4,220 | 4,075 | 4,075 | 15,600 | 4,075 |
| 2022-09-15 | 4,145 | 4,240 | 4,120 | 4,200 | 13,800 | 4,200 |
| 2022-09-14 | 4,145 | 4,190 | 4,050 | 4,145 | 15,900 | 4,145 |
| 2022-09-13 | 4,300 | 4,310 | 4,250 | 4,260 | 11,700 | 4,260 |
| 2022-09-12 | 4,260 | 4,310 | 4,235 | 4,260 | 18,500 | 4,260 |
| 2022-09-09 | 4,185 | 4,230 | 4,140 | 4,215 | 27,200 | 4,215 |
| 2022-09-08 | 4,030 | 4,230 | 4,030 | 4,150 | 34,500 | 4,150 |
| 2022-09-07 | 3,970 | 4,000 | 3,890 | 4,000 | 15,200 | 4,000 |
| 2022-09-06 | 3,995 | 4,035 | 3,975 | 3,980 | 6,800 | 3,980 |
| 2022-09-05 | 3,965 | 4,045 | 3,950 | 3,995 | 10,600 | 3,995 |
| 2022-09-02 | 4,080 | 4,080 | 3,970 | 3,995 | 18,700 | 3,995 |
| 2022-09-01 | 4,030 | 4,090 | 4,030 | 4,045 | 16,200 | 4,045 |
| 2022-08-31 | 4,075 | 4,095 | 4,035 | 4,050 | 28,900 | 4,050 |
| 2022-08-30 | 4,085 | 4,155 | 4,085 | 4,120 | 15,600 | 4,120 |
| 2022-08-29 | 4,050 | 4,100 | 4,035 | 4,070 | 21,700 | 4,070 |
| 2022-08-26 | 4,200 | 4,215 | 4,170 | 4,190 | 9,700 | 4,190 |
| 2022-08-25 | 4,135 | 4,185 | 4,125 | 4,170 | 9,400 | 4,170 |
| 2022-08-24 | 4,155 | 4,175 | 4,100 | 4,135 | 13,300 | 4,135 |
| 2022-08-23 | 4,165 | 4,210 | 4,145 | 4,150 | 14,000 | 4,150 |
| 2022-08-22 | 4,200 | 4,260 | 4,140 | 4,235 | 24,900 | 4,235 |
| 2022-08-19 | 4,250 | 4,265 | 4,225 | 4,230 | 15,300 | 4,230 |
| 2022-08-18 | 4,190 | 4,250 | 4,155 | 4,225 | 11,400 | 4,225 |
| 2022-08-17 | 4,280 | 4,305 | 4,205 | 4,205 | 21,500 | 4,205 |
| 2022-08-16 | 4,250 | 4,330 | 4,200 | 4,280 | 35,800 | 4,280 |
| 2022-08-15 | 4,145 | 4,250 | 4,115 | 4,225 | 43,300 | 4,225 |
| 2022-08-12 | 4,150 | 4,150 | 4,085 | 4,085 | 53,300 | 4,085 |
| 2022-08-10 | 4,085 | 4,085 | 3,960 | 4,015 | 36,400 | 4,015 |
| 2022-08-09 | 4,150 | 4,150 | 4,065 | 4,095 | 33,500 | 4,095 |
| 2022-08-08 | 4,075 | 4,195 | 4,075 | 4,150 | 32,500 | 4,150 |
| 2022-08-05 | 4,050 | 4,110 | 4,015 | 4,075 | 15,800 | 4,075 |
| 2022-08-04 | 3,995 | 4,055 | 3,960 | 4,050 | 24,000 | 4,050 |
| 2022-08-03 | 3,925 | 3,955 | 3,900 | 3,925 | 14,700 | 3,925 |
| 2022-08-02 | 4,015 | 4,015 | 3,940 | 3,985 | 12,100 | 3,985 |
| 2022-08-01 | 3,990 | 4,030 | 3,975 | 4,015 | 15,100 | 4,015 |
| 2022-07-29 | 4,000 | 4,020 | 3,955 | 3,980 | 14,000 | 3,980 |
| 2022-07-28 | 4,030 | 4,050 | 3,955 | 3,975 | 24,600 | 3,975 |
| 2022-07-27 | 3,905 | 3,980 | 3,880 | 3,960 | 17,100 | 3,960 |
| 2022-07-26 | 3,860 | 3,920 | 3,855 | 3,915 | 9,000 | 3,915 |
| 2022-07-25 | 3,945 | 3,945 | 3,820 | 3,860 | 23,100 | 3,860 |
| 2022-07-22 | 3,885 | 3,945 | 3,855 | 3,920 | 18,700 | 3,920 |
| 2022-07-21 | 3,820 | 3,885 | 3,820 | 3,885 | 15,800 | 3,885 |
| 2022-07-20 | 3,800 | 3,835 | 3,780 | 3,815 | 19,300 | 3,815 |
| 2022-07-19 | 3,655 | 3,725 | 3,655 | 3,705 | 10,500 | 3,705 |
| 2022-07-15 | 3,750 | 3,750 | 3,635 | 3,640 | 15,600 | 3,640 |
| 2022-07-14 | 3,625 | 3,750 | 3,605 | 3,735 | 15,200 | 3,735 |
| 2022-07-13 | 3,655 | 3,690 | 3,620 | 3,620 | 16,800 | 3,620 |
| 2022-07-12 | 3,765 | 3,765 | 3,655 | 3,680 | 16,700 | 3,680 |
| 2022-07-11 | 3,785 | 3,830 | 3,735 | 3,750 | 13,900 | 3,750 |
| 2022-07-08 | 3,720 | 3,795 | 3,715 | 3,730 | 41,200 | 3,730 |
| 2022-07-07 | 3,625 | 3,655 | 3,575 | 3,650 | 25,200 | 3,650 |
| 2022-07-06 | 3,650 | 3,650 | 3,595 | 3,595 | 20,300 | 3,595 |
| 2022-07-05 | 3,645 | 3,690 | 3,625 | 3,655 | 14,000 | 3,655 |
| 2022-07-04 | 3,655 | 3,680 | 3,605 | 3,650 | 19,800 | 3,650 |
| 2022-07-01 | 3,790 | 3,805 | 3,585 | 3,625 | 65,600 | 3,625 |
| 2022-06-30 | 3,880 | 3,885 | 3,780 | 3,785 | 35,300 | 3,785 |
| 2022-06-29 | 3,880 | 3,885 | 3,840 | 3,885 | 18,600 | 3,885 |
| 2022-06-28 | 3,950 | 3,980 | 3,870 | 3,930 | 15,400 | 3,930 |
| 2022-06-27 | 3,915 | 3,970 | 3,885 | 3,960 | 27,000 | 3,960 |
| 2022-06-24 | 3,805 | 3,860 | 3,775 | 3,825 | 30,000 | 3,825 |
| 2022-06-23 | 3,830 | 3,900 | 3,770 | 3,800 | 25,300 | 3,800 |
| 2022-06-22 | 4,045 | 4,045 | 3,775 | 3,795 | 73,300 | 3,795 |
| 2022-06-21 | 3,895 | 3,990 | 3,840 | 3,980 | 31,700 | 3,980 |
| 2022-06-20 | 4,005 | 4,060 | 3,815 | 3,830 | 27,000 | 3,830 |
| 2022-06-17 | 3,980 | 4,005 | 3,920 | 3,990 | 37,400 | 3,990 |
| 2022-06-16 | 4,155 | 4,260 | 4,085 | 4,085 | 27,100 | 4,085 |
| 2022-06-15 | 4,150 | 4,180 | 4,080 | 4,085 | 25,400 | 4,085 |
| 2022-06-14 | 4,165 | 4,175 | 4,060 | 4,155 | 47,700 | 4,155 |
| 2022-06-13 | 4,270 | 4,350 | 4,260 | 4,260 | 27,800 | 4,260 |
| 2022-06-10 | 4,520 | 4,520 | 4,410 | 4,410 | 22,500 | 4,410 |
| 2022-06-09 | 4,575 | 4,590 | 4,510 | 4,545 | 24,400 | 4,545 |
| 2022-06-08 | 4,550 | 4,615 | 4,505 | 4,615 | 34,900 | 4,615 |
| 2022-06-07 | 4,545 | 4,735 | 4,490 | 4,535 | 148,700 | 4,535 |
| 2022-06-06 | 4,440 | 4,545 | 4,385 | 4,490 | 68,500 | 4,490 |
| 2022-06-03 | 4,540 | 4,555 | 4,430 | 4,460 | 35,200 | 4,460 |
| 2022-06-02 | 4,450 | 4,505 | 4,405 | 4,490 | 26,300 | 4,490 |
| 2022-06-01 | 4,445 | 4,490 | 4,380 | 4,490 | 19,300 | 4,490 |
| 2022-05-31 | 4,455 | 4,460 | 4,350 | 4,440 | 26,100 | 4,440 |
| 2022-05-30 | 4,515 | 4,520 | 4,420 | 4,455 | 36,900 | 4,455 |
| 2022-05-27 | 4,315 | 4,455 | 4,315 | 4,450 | 21,700 | 4,450 |
| 2022-05-26 | 4,310 | 4,355 | 4,280 | 4,300 | 8,200 | 4,300 |
| 2022-05-25 | 4,370 | 4,370 | 4,260 | 4,275 | 11,700 | 4,275 |
| 2022-05-24 | 4,475 | 4,475 | 4,385 | 4,390 | 18,400 | 4,390 |
| 2022-05-23 | 4,525 | 4,535 | 4,405 | 4,480 | 26,500 | 4,480 |
| 2022-05-20 | 4,360 | 4,455 | 4,310 | 4,455 | 28,700 | 4,455 |
| 2022-05-19 | 4,240 | 4,395 | 4,220 | 4,370 | 23,800 | 4,370 |
| 2022-05-18 | 4,305 | 4,420 | 4,300 | 4,390 | 58,100 | 4,390 |
| 2022-05-17 | 4,175 | 4,255 | 4,125 | 4,235 | 32,700 | 4,235 |
| 2022-05-16 | 4,290 | 4,290 | 4,115 | 4,210 | 34,400 | 4,210 |
| 2022-05-13 | 4,105 | 4,240 | 3,980 | 4,200 | 72,500 | 4,200 |
| 2022-05-12 | 3,965 | 4,095 | 3,960 | 4,035 | 46,900 | 4,035 |
| 2022-05-11 | 3,885 | 4,025 | 3,875 | 4,015 | 18,500 | 4,015 |
| 2022-05-10 | 3,980 | 3,980 | 3,825 | 3,910 | 25,000 | 3,910 |
| 2022-05-09 | 4,075 | 4,165 | 3,980 | 3,995 | 23,000 | 3,995 |
| 2022-05-06 | 4,105 | 4,175 | 4,025 | 4,080 | 28,400 | 4,080 |
| 2022-05-02 | 4,060 | 4,160 | 4,035 | 4,105 | 10,200 | 4,105 |
| 2022-04-28 | 3,940 | 4,090 | 3,930 | 4,060 | 15,400 | 4,060 |
| 2022-04-27 | 3,925 | 3,965 | 3,820 | 3,950 | 23,400 | 3,950 |
| 2022-04-26 | 4,010 | 4,030 | 3,950 | 3,995 | 8,600 | 3,995 |
| 2022-04-25 | 3,965 | 4,015 | 3,950 | 3,965 | 10,500 | 3,965 |
| 2022-04-22 | 4,105 | 4,130 | 4,035 | 4,070 | 16,200 | 4,070 |
| 2022-04-21 | 4,120 | 4,175 | 4,105 | 4,170 | 12,700 | 4,170 |
| 2022-04-20 | 4,160 | 4,185 | 4,080 | 4,120 | 13,700 | 4,120 |
| 2022-04-19 | 4,115 | 4,195 | 4,115 | 4,160 | 14,500 | 4,160 |
| 2022-04-18 | 4,110 | 4,110 | 4,005 | 4,045 | 12,200 | 4,045 |
| 2022-04-15 | 4,100 | 4,175 | 4,080 | 4,135 | 16,200 | 4,135 |
| 2022-04-14 | 4,185 | 4,245 | 4,095 | 4,155 | 19,900 | 4,155 |
| 2022-04-13 | 4,105 | 4,175 | 4,105 | 4,150 | 13,800 | 4,150 |
| 2022-04-12 | 4,045 | 4,115 | 4,000 | 4,060 | 19,800 | 4,060 |
| 2022-04-11 | 4,165 | 4,245 | 4,105 | 4,115 | 20,200 | 4,115 |
| 2022-04-08 | 4,235 | 4,235 | 4,090 | 4,160 | 22,700 | 4,160 |
| 2022-04-07 | 4,285 | 4,285 | 4,165 | 4,195 | 34,700 | 4,195 |
| 2022-04-06 | 4,550 | 4,550 | 4,340 | 4,355 | 40,400 | 4,355 |
| 2022-04-05 | 4,375 | 4,615 | 4,330 | 4,595 | 59,000 | 4,595 |
| 2022-04-04 | 4,475 | 4,475 | 4,340 | 4,345 | 35,800 | 4,345 |
| 2022-04-01 | 4,465 | 4,530 | 4,365 | 4,530 | 56,000 | 4,530 |
| 2022-03-31 | 4,545 | 4,560 | 4,465 | 4,515 | 56,800 | 4,515 |
| 2022-03-30 | 4,480 | 4,575 | 4,420 | 4,515 | 37,200 | 4,515 |
| 2022-03-29 | 4,445 | 4,470 | 4,395 | 4,425 | 22,000 | 4,425 |
| 2022-03-28 | 4,450 | 4,450 | 4,320 | 4,360 | 33,000 | 4,360 |
| 2022-03-25 | 4,450 | 4,470 | 4,370 | 4,470 | 49,600 | 4,470 |
| 2022-03-24 | 4,300 | 4,415 | 4,255 | 4,400 | 24,900 | 4,400 |
| 2022-03-23 | 4,300 | 4,400 | 4,275 | 4,380 | 46,000 | 4,380 |
| 2022-03-22 | 4,330 | 4,350 | 4,200 | 4,200 | 29,100 | 4,200 |
| 2022-03-18 | 4,250 | 4,310 | 4,215 | 4,260 | 11,600 | 4,260 |
| 2022-03-17 | 4,120 | 4,220 | 4,100 | 4,195 | 39,200 | 4,195 |
| 2022-03-16 | 4,000 | 4,050 | 3,965 | 3,980 | 26,200 | 3,980 |
| 2022-03-15 | 3,940 | 3,985 | 3,885 | 3,950 | 13,000 | 3,950 |
| 2022-03-14 | 3,905 | 3,980 | 3,875 | 3,930 | 11,400 | 3,930 |
| 2022-03-11 | 3,860 | 3,950 | 3,805 | 3,885 | 18,900 | 3,885 |
| 2022-03-10 | 3,920 | 3,980 | 3,850 | 3,960 | 33,600 | 3,960 |
| 2022-03-09 | 3,645 | 3,780 | 3,615 | 3,710 | 46,900 | 3,710 |
| 2022-03-08 | 3,580 | 3,750 | 3,565 | 3,615 | 48,300 | 3,615 |
| 2022-03-07 | 3,880 | 3,885 | 3,680 | 3,695 | 44,600 | 3,695 |
| 2022-03-04 | 4,110 | 4,110 | 3,960 | 3,985 | 37,100 | 3,985 |
| 2022-03-03 | 4,250 | 4,305 | 4,185 | 4,185 | 18,000 | 4,185 |
| 2022-03-02 | 4,180 | 4,230 | 4,160 | 4,200 | 20,100 | 4,200 |
| 2022-03-01 | 4,215 | 4,260 | 4,155 | 4,260 | 36,600 | 4,260 |
| 2022-02-28 | 4,020 | 4,175 | 3,970 | 4,170 | 38,000 | 4,170 |
| 2022-02-25 | 3,825 | 3,995 | 3,770 | 3,965 | 83,600 | 3,965 |
| 2022-02-24 | 3,890 | 3,920 | 3,695 | 3,725 | 86,100 | 3,725 |
| 2022-02-22 | 3,990 | 4,035 | 3,915 | 3,960 | 56,200 | 3,960 |
| 2022-02-21 | 4,135 | 4,140 | 4,015 | 4,075 | 47,200 | 4,075 |
| 2022-02-18 | 4,290 | 4,305 | 4,170 | 4,240 | 61,400 | 4,240 |
| 2022-02-17 | 4,570 | 4,570 | 4,395 | 4,405 | 39,600 | 4,405 |
| 2022-02-16 | 4,490 | 4,660 | 4,425 | 4,575 | 98,200 | 4,575 |
| 2022-02-15 | 4,435 | 4,445 | 4,310 | 4,385 | 49,700 | 4,385 |
| 2022-02-14 | 4,400 | 4,490 | 4,245 | 4,435 | 101,600 | 4,435 |
| 2022-02-10 | 4,345 | 4,345 | 4,215 | 4,260 | 43,800 | 4,260 |
| 2022-02-09 | 4,085 | 4,265 | 4,080 | 4,215 | 48,100 | 4,215 |
| 2022-02-08 | 4,150 | 4,190 | 4,065 | 4,075 | 23,600 | 4,075 |
| 2022-02-07 | 4,150 | 4,160 | 4,070 | 4,150 | 22,700 | 4,150 |
| 2022-02-04 | 4,110 | 4,180 | 4,090 | 4,140 | 14,900 | 4,140 |
| 2022-02-03 | 4,200 | 4,205 | 4,105 | 4,155 | 32,000 | 4,155 |
| 2022-02-02 | 4,130 | 4,280 | 4,115 | 4,270 | 33,700 | 4,270 |
| 2022-02-01 | 4,240 | 4,260 | 4,070 | 4,095 | 35,800 | 4,095 |
| 2022-01-31 | 3,995 | 4,185 | 3,990 | 4,130 | 50,400 | 4,130 |
| 2022-01-28 | 3,910 | 3,995 | 3,830 | 3,975 | 33,800 | 3,975 |
| 2022-01-27 | 4,025 | 4,075 | 3,810 | 3,845 | 49,500 | 3,845 |
| 2022-01-26 | 3,970 | 4,065 | 3,935 | 4,005 | 25,100 | 4,005 |
| 2022-01-25 | 4,140 | 4,140 | 3,930 | 3,990 | 43,500 | 3,990 |
| 2022-01-24 | 4,000 | 4,110 | 3,965 | 4,085 | 38,400 | 4,085 |
| 2022-01-21 | 4,145 | 4,145 | 3,985 | 4,095 | 45,200 | 4,095 |
| 2022-01-20 | 4,105 | 4,215 | 4,060 | 4,215 | 54,000 | 4,215 |
| 2022-01-19 | 4,310 | 4,345 | 4,135 | 4,140 | 67,400 | 4,140 |
| 2022-01-18 | 4,500 | 4,540 | 4,385 | 4,415 | 76,300 | 4,415 |
| 2022-01-17 | 4,560 | 4,595 | 4,500 | 4,505 | 31,400 | 4,505 |
| 2022-01-14 | 4,575 | 4,575 | 4,465 | 4,545 | 43,700 | 4,545 |
| 2022-01-13 | 4,640 | 4,655 | 4,550 | 4,605 | 24,000 | 4,605 |
| 2022-01-12 | 4,585 | 4,670 | 4,570 | 4,650 | 28,200 | 4,650 |
| 2022-01-11 | 4,590 | 4,590 | 4,490 | 4,525 | 31,800 | 4,525 |
| 2022-01-07 | 4,675 | 4,740 | 4,545 | 4,610 | 60,900 | 4,610 |
| 2022-01-06 | 4,730 | 4,745 | 4,615 | 4,650 | 63,000 | 4,650 |
| 2022-01-05 | 4,935 | 4,935 | 4,820 | 4,820 | 23,500 | 4,820 |
| 2022-01-04 | 4,905 | 4,955 | 4,865 | 4,920 | 21,900 | 4,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.25株 [1985-03-27]1株→1.25株