6135 (株)牧野フライス製作所 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 | 4,405 | 4,415 | 4,325 | 4,330 | 54,300 | 4,330 |
| 2022-12-29 | 4,345 | 4,375 | 4,320 | 4,360 | 43,900 | 4,360 |
| 2022-12-28 | 4,385 | 4,385 | 4,340 | 4,380 | 43,500 | 4,380 |
| 2022-12-27 | 4,425 | 4,425 | 4,335 | 4,385 | 28,500 | 4,385 |
| 2022-12-26 | 4,305 | 4,400 | 4,305 | 4,385 | 43,500 | 4,385 |
| 2022-12-23 | 4,340 | 4,345 | 4,280 | 4,310 | 66,700 | 4,310 |
| 2022-12-22 | 4,420 | 4,420 | 4,370 | 4,380 | 78,800 | 4,380 |
| 2022-12-21 | 4,520 | 4,540 | 4,345 | 4,370 | 110,400 | 4,370 |
| 2022-12-20 | 4,600 | 4,625 | 4,445 | 4,485 | 147,100 | 4,485 |
| 2022-12-19 | 4,560 | 4,600 | 4,535 | 4,595 | 77,500 | 4,595 |
| 2022-12-16 | 4,575 | 4,595 | 4,545 | 4,555 | 67,600 | 4,555 |
| 2022-12-15 | 4,525 | 4,615 | 4,525 | 4,585 | 47,300 | 4,585 |
| 2022-12-14 | 4,535 | 4,545 | 4,505 | 4,530 | 69,900 | 4,530 |
| 2022-12-13 | 4,555 | 4,575 | 4,520 | 4,540 | 34,900 | 4,540 |
| 2022-12-12 | 4,505 | 4,525 | 4,480 | 4,505 | 54,400 | 4,505 |
| 2022-12-09 | 4,535 | 4,585 | 4,515 | 4,525 | 82,600 | 4,525 |
| 2022-12-08 | 4,580 | 4,590 | 4,535 | 4,565 | 101,400 | 4,565 |
| 2022-12-07 | 4,530 | 4,570 | 4,525 | 4,535 | 60,200 | 4,535 |
| 2022-12-06 | 4,505 | 4,575 | 4,480 | 4,560 | 121,400 | 4,560 |
| 2022-12-05 | 4,460 | 4,490 | 4,435 | 4,465 | 86,200 | 4,465 |
| 2022-12-02 | 4,595 | 4,595 | 4,450 | 4,460 | 120,700 | 4,460 |
| 2022-12-01 | 4,615 | 4,665 | 4,575 | 4,595 | 139,600 | 4,595 |
| 2022-11-30 | 4,595 | 4,615 | 4,540 | 4,615 | 158,900 | 4,615 |
| 2022-11-29 | 4,530 | 4,605 | 4,530 | 4,605 | 65,000 | 4,605 |
| 2022-11-28 | 4,615 | 4,640 | 4,575 | 4,600 | 102,400 | 4,600 |
| 2022-11-25 | 4,600 | 4,635 | 4,580 | 4,605 | 77,900 | 4,605 |
| 2022-11-24 | 4,655 | 4,670 | 4,585 | 4,605 | 137,600 | 4,605 |
| 2022-11-22 | 4,515 | 4,535 | 4,490 | 4,520 | 62,500 | 4,520 |
| 2022-11-21 | 4,535 | 4,535 | 4,470 | 4,495 | 48,700 | 4,495 |
| 2022-11-18 | 4,505 | 4,565 | 4,500 | 4,510 | 58,900 | 4,510 |
| 2022-11-17 | 4,430 | 4,495 | 4,425 | 4,480 | 42,900 | 4,480 |
| 2022-11-16 | 4,425 | 4,450 | 4,400 | 4,435 | 50,500 | 4,435 |
| 2022-11-15 | 4,385 | 4,425 | 4,350 | 4,415 | 106,600 | 4,415 |
| 2022-11-14 | 4,430 | 4,445 | 4,390 | 4,390 | 163,000 | 4,390 |
| 2022-11-11 | 4,600 | 4,600 | 4,480 | 4,520 | 150,000 | 4,520 |
| 2022-11-10 | 4,510 | 4,585 | 4,490 | 4,555 | 96,900 | 4,555 |
| 2022-11-09 | 4,550 | 4,565 | 4,515 | 4,550 | 80,100 | 4,550 |
| 2022-11-08 | 4,580 | 4,585 | 4,500 | 4,520 | 98,100 | 4,520 |
| 2022-11-07 | 4,505 | 4,610 | 4,490 | 4,545 | 124,900 | 4,545 |
| 2022-11-04 | 4,455 | 4,485 | 4,400 | 4,435 | 175,300 | 4,435 |
| 2022-11-02 | 4,450 | 4,540 | 4,400 | 4,525 | 305,700 | 4,525 |
| 2022-11-01 | 4,500 | 4,500 | 4,285 | 4,415 | 424,300 | 4,415 |
| 2022-10-31 | 4,575 | 4,625 | 4,550 | 4,595 | 283,100 | 4,595 |
| 2022-10-28 | 4,525 | 4,555 | 4,485 | 4,500 | 167,500 | 4,500 |
| 2022-10-27 | 4,515 | 4,570 | 4,515 | 4,550 | 136,900 | 4,550 |
| 2022-10-26 | 4,575 | 4,575 | 4,515 | 4,515 | 94,600 | 4,515 |
| 2022-10-25 | 4,490 | 4,560 | 4,475 | 4,555 | 132,400 | 4,555 |
| 2022-10-24 | 4,445 | 4,495 | 4,420 | 4,465 | 138,200 | 4,465 |
| 2022-10-21 | 4,550 | 4,575 | 4,340 | 4,375 | 184,700 | 4,375 |
| 2022-10-20 | 4,590 | 4,595 | 4,550 | 4,560 | 73,000 | 4,560 |
| 2022-10-19 | 4,520 | 4,595 | 4,520 | 4,595 | 74,200 | 4,595 |
| 2022-10-18 | 4,555 | 4,570 | 4,510 | 4,555 | 84,800 | 4,555 |
| 2022-10-17 | 4,490 | 4,520 | 4,465 | 4,515 | 99,500 | 4,515 |
| 2022-10-14 | 4,540 | 4,580 | 4,475 | 4,550 | 131,700 | 4,550 |
| 2022-10-13 | 4,460 | 4,525 | 4,460 | 4,500 | 109,400 | 4,500 |
| 2022-10-12 | 4,525 | 4,565 | 4,485 | 4,490 | 72,600 | 4,490 |
| 2022-10-11 | 4,535 | 4,580 | 4,515 | 4,530 | 108,200 | 4,530 |
| 2022-10-07 | 4,560 | 4,630 | 4,540 | 4,605 | 124,800 | 4,605 |
| 2022-10-06 | 4,630 | 4,660 | 4,590 | 4,615 | 277,800 | 4,615 |
| 2022-10-05 | 4,640 | 4,645 | 4,595 | 4,595 | 126,700 | 4,595 |
| 2022-10-04 | 4,560 | 4,615 | 4,550 | 4,615 | 232,100 | 4,615 |
| 2022-10-03 | 4,435 | 4,510 | 4,405 | 4,460 | 162,000 | 4,460 |
| 2022-09-30 | 4,475 | 4,485 | 4,400 | 4,435 | 133,600 | 4,435 |
| 2022-09-29 | 4,470 | 4,535 | 4,440 | 4,510 | 129,000 | 4,510 |
| 2022-09-28 | 4,380 | 4,420 | 4,340 | 4,410 | 140,400 | 4,410 |
| 2022-09-27 | 4,335 | 4,410 | 4,315 | 4,395 | 107,600 | 4,395 |
| 2022-09-26 | 4,410 | 4,420 | 4,265 | 4,265 | 111,100 | 4,265 |
| 2022-09-22 | 4,450 | 4,495 | 4,430 | 4,465 | 116,800 | 4,465 |
| 2022-09-21 | 4,465 | 4,495 | 4,415 | 4,460 | 96,800 | 4,460 |
| 2022-09-20 | 4,470 | 4,520 | 4,460 | 4,460 | 129,700 | 4,460 |
| 2022-09-16 | 4,440 | 4,455 | 4,400 | 4,410 | 77,700 | 4,410 |
| 2022-09-15 | 4,435 | 4,470 | 4,405 | 4,435 | 91,400 | 4,435 |
| 2022-09-14 | 4,405 | 4,460 | 4,400 | 4,405 | 71,600 | 4,405 |
| 2022-09-13 | 4,560 | 4,560 | 4,475 | 4,475 | 84,800 | 4,475 |
| 2022-09-12 | 4,535 | 4,565 | 4,505 | 4,510 | 85,000 | 4,510 |
| 2022-09-09 | 4,485 | 4,525 | 4,460 | 4,515 | 153,900 | 4,515 |
| 2022-09-08 | 4,410 | 4,480 | 4,380 | 4,480 | 155,400 | 4,480 |
| 2022-09-07 | 4,370 | 4,370 | 4,285 | 4,310 | 73,600 | 4,310 |
| 2022-09-06 | 4,340 | 4,370 | 4,290 | 4,360 | 82,600 | 4,360 |
| 2022-09-05 | 4,355 | 4,370 | 4,295 | 4,320 | 111,400 | 4,320 |
| 2022-09-02 | 4,335 | 4,335 | 4,250 | 4,300 | 91,600 | 4,300 |
| 2022-09-01 | 4,360 | 4,385 | 4,285 | 4,340 | 105,100 | 4,340 |
| 2022-08-31 | 4,290 | 4,465 | 4,280 | 4,410 | 185,800 | 4,410 |
| 2022-08-30 | 4,400 | 4,400 | 4,310 | 4,310 | 89,600 | 4,310 |
| 2022-08-29 | 4,310 | 4,335 | 4,270 | 4,305 | 180,500 | 4,305 |
| 2022-08-26 | 4,485 | 4,505 | 4,425 | 4,440 | 124,200 | 4,440 |
| 2022-08-25 | 4,505 | 4,505 | 4,455 | 4,485 | 76,100 | 4,485 |
| 2022-08-24 | 4,480 | 4,520 | 4,475 | 4,500 | 104,300 | 4,500 |
| 2022-08-23 | 4,435 | 4,490 | 4,415 | 4,480 | 77,300 | 4,480 |
| 2022-08-22 | 4,495 | 4,520 | 4,470 | 4,505 | 82,400 | 4,505 |
| 2022-08-19 | 4,565 | 4,570 | 4,535 | 4,565 | 87,600 | 4,565 |
| 2022-08-18 | 4,550 | 4,550 | 4,500 | 4,535 | 46,700 | 4,535 |
| 2022-08-17 | 4,580 | 4,600 | 4,520 | 4,585 | 105,400 | 4,585 |
| 2022-08-16 | 4,580 | 4,580 | 4,475 | 4,540 | 91,000 | 4,540 |
| 2022-08-15 | 4,625 | 4,640 | 4,580 | 4,595 | 66,400 | 4,595 |
| 2022-08-12 | 4,525 | 4,610 | 4,510 | 4,595 | 134,200 | 4,595 |
| 2022-08-10 | 4,515 | 4,515 | 4,465 | 4,475 | 45,500 | 4,475 |
| 2022-08-09 | 4,545 | 4,575 | 4,495 | 4,530 | 89,400 | 4,530 |
| 2022-08-08 | 4,495 | 4,535 | 4,465 | 4,535 | 78,400 | 4,535 |
| 2022-08-05 | 4,375 | 4,505 | 4,375 | 4,495 | 122,800 | 4,495 |
| 2022-08-04 | 4,460 | 4,460 | 4,370 | 4,380 | 80,400 | 4,380 |
| 2022-08-03 | 4,455 | 4,470 | 4,405 | 4,430 | 121,600 | 4,430 |
| 2022-08-02 | 4,525 | 4,525 | 4,450 | 4,510 | 159,500 | 4,510 |
| 2022-08-01 | 4,535 | 4,630 | 4,470 | 4,500 | 212,900 | 4,500 |
| 2022-07-29 | 4,550 | 4,550 | 4,470 | 4,500 | 180,900 | 4,500 |
| 2022-07-28 | 4,645 | 4,645 | 4,530 | 4,570 | 145,800 | 4,570 |
| 2022-07-27 | 4,615 | 4,665 | 4,575 | 4,645 | 149,800 | 4,645 |
| 2022-07-26 | 4,675 | 4,680 | 4,615 | 4,635 | 141,200 | 4,635 |
| 2022-07-25 | 4,715 | 4,730 | 4,655 | 4,665 | 113,300 | 4,665 |
| 2022-07-22 | 4,620 | 4,730 | 4,620 | 4,715 | 191,800 | 4,715 |
| 2022-07-21 | 4,520 | 4,655 | 4,515 | 4,655 | 257,900 | 4,655 |
| 2022-07-20 | 4,570 | 4,580 | 4,520 | 4,545 | 139,400 | 4,545 |
| 2022-07-19 | 4,410 | 4,500 | 4,400 | 4,500 | 125,500 | 4,500 |
| 2022-07-15 | 4,415 | 4,415 | 4,340 | 4,340 | 90,500 | 4,340 |
| 2022-07-14 | 4,250 | 4,425 | 4,250 | 4,375 | 129,500 | 4,375 |
| 2022-07-13 | 4,270 | 4,315 | 4,250 | 4,295 | 79,400 | 4,295 |
| 2022-07-12 | 4,320 | 4,320 | 4,205 | 4,230 | 112,200 | 4,230 |
| 2022-07-11 | 4,440 | 4,440 | 4,320 | 4,340 | 127,700 | 4,340 |
| 2022-07-08 | 4,350 | 4,465 | 4,350 | 4,350 | 195,800 | 4,350 |
| 2022-07-07 | 4,240 | 4,315 | 4,200 | 4,290 | 142,500 | 4,290 |
| 2022-07-06 | 4,130 | 4,210 | 4,105 | 4,170 | 102,600 | 4,170 |
| 2022-07-05 | 4,250 | 4,260 | 4,175 | 4,200 | 96,100 | 4,200 |
| 2022-07-04 | 4,170 | 4,190 | 4,125 | 4,185 | 101,000 | 4,185 |
| 2022-07-01 | 4,220 | 4,250 | 4,080 | 4,110 | 173,900 | 4,110 |
| 2022-06-30 | 4,250 | 4,260 | 4,175 | 4,220 | 112,000 | 4,220 |
| 2022-06-29 | 4,330 | 4,330 | 4,255 | 4,295 | 92,000 | 4,295 |
| 2022-06-28 | 4,315 | 4,335 | 4,275 | 4,330 | 104,400 | 4,330 |
| 2022-06-27 | 4,260 | 4,295 | 4,210 | 4,275 | 146,400 | 4,275 |
| 2022-06-24 | 4,255 | 4,255 | 4,185 | 4,205 | 186,000 | 4,205 |
| 2022-06-23 | 4,390 | 4,405 | 4,305 | 4,325 | 161,400 | 4,325 |
| 2022-06-22 | 4,470 | 4,505 | 4,420 | 4,420 | 149,600 | 4,420 |
| 2022-06-21 | 4,425 | 4,510 | 4,410 | 4,470 | 124,300 | 4,470 |
| 2022-06-20 | 4,470 | 4,500 | 4,300 | 4,325 | 130,900 | 4,325 |
| 2022-06-17 | 4,330 | 4,460 | 4,320 | 4,445 | 126,500 | 4,445 |
| 2022-06-16 | 4,490 | 4,540 | 4,470 | 4,495 | 109,400 | 4,495 |
| 2022-06-15 | 4,485 | 4,510 | 4,400 | 4,445 | 81,200 | 4,445 |
| 2022-06-14 | 4,455 | 4,490 | 4,445 | 4,485 | 73,400 | 4,485 |
| 2022-06-13 | 4,455 | 4,525 | 4,445 | 4,495 | 145,100 | 4,495 |
| 2022-06-10 | 4,670 | 4,685 | 4,550 | 4,575 | 144,800 | 4,575 |
| 2022-06-09 | 4,730 | 4,735 | 4,625 | 4,700 | 247,300 | 4,700 |
| 2022-06-08 | 4,830 | 4,860 | 4,750 | 4,785 | 181,500 | 4,785 |
| 2022-06-07 | 4,745 | 4,830 | 4,720 | 4,810 | 308,500 | 4,810 |
| 2022-06-06 | 4,665 | 4,720 | 4,615 | 4,720 | 297,000 | 4,720 |
| 2022-06-03 | 4,670 | 4,720 | 4,615 | 4,630 | 304,100 | 4,630 |
| 2022-06-02 | 4,420 | 4,740 | 4,405 | 4,740 | 707,500 | 4,740 |
| 2022-06-01 | 4,300 | 4,450 | 4,285 | 4,390 | 212,300 | 4,390 |
| 2022-05-31 | 4,240 | 4,290 | 4,200 | 4,230 | 139,200 | 4,230 |
| 2022-05-30 | 4,340 | 4,345 | 4,275 | 4,290 | 68,300 | 4,290 |
| 2022-05-27 | 4,335 | 4,365 | 4,270 | 4,270 | 82,700 | 4,270 |
| 2022-05-26 | 4,245 | 4,305 | 4,200 | 4,265 | 87,700 | 4,265 |
| 2022-05-25 | 4,320 | 4,355 | 4,250 | 4,270 | 66,500 | 4,270 |
| 2022-05-24 | 4,210 | 4,415 | 4,195 | 4,305 | 165,700 | 4,305 |
| 2022-05-23 | 4,245 | 4,260 | 4,195 | 4,200 | 47,100 | 4,200 |
| 2022-05-20 | 4,165 | 4,210 | 4,130 | 4,195 | 47,300 | 4,195 |
| 2022-05-19 | 4,045 | 4,190 | 4,040 | 4,175 | 56,700 | 4,175 |
| 2022-05-18 | 4,230 | 4,250 | 4,155 | 4,185 | 57,600 | 4,185 |
| 2022-05-17 | 4,220 | 4,230 | 4,175 | 4,215 | 41,100 | 4,215 |
| 2022-05-16 | 4,250 | 4,265 | 4,170 | 4,175 | 64,400 | 4,175 |
| 2022-05-13 | 4,165 | 4,230 | 4,145 | 4,205 | 71,000 | 4,205 |
| 2022-05-12 | 4,095 | 4,175 | 4,075 | 4,140 | 74,200 | 4,140 |
| 2022-05-11 | 4,080 | 4,140 | 4,035 | 4,125 | 93,800 | 4,125 |
| 2022-05-10 | 4,175 | 4,230 | 4,085 | 4,120 | 173,100 | 4,120 |
| 2022-05-09 | 4,250 | 4,250 | 4,140 | 4,205 | 130,800 | 4,205 |
| 2022-05-06 | 4,150 | 4,295 | 4,125 | 4,245 | 166,600 | 4,245 |
| 2022-05-02 | 4,150 | 4,235 | 4,085 | 4,160 | 348,000 | 4,160 |
| 2022-04-28 | 3,845 | 3,995 | 3,845 | 3,985 | 180,800 | 3,985 |
| 2022-04-27 | 3,810 | 3,860 | 3,785 | 3,845 | 124,300 | 3,845 |
| 2022-04-26 | 3,880 | 3,905 | 3,855 | 3,875 | 77,600 | 3,875 |
| 2022-04-25 | 3,900 | 3,910 | 3,840 | 3,875 | 119,000 | 3,875 |
| 2022-04-22 | 3,920 | 3,990 | 3,920 | 3,975 | 119,900 | 3,975 |
| 2022-04-21 | 3,900 | 3,945 | 3,895 | 3,925 | 89,600 | 3,925 |
| 2022-04-20 | 3,935 | 4,000 | 3,895 | 3,895 | 85,600 | 3,895 |
| 2022-04-19 | 3,885 | 3,955 | 3,885 | 3,930 | 74,600 | 3,930 |
| 2022-04-18 | 3,875 | 3,925 | 3,850 | 3,880 | 107,500 | 3,880 |
| 2022-04-15 | 3,870 | 3,925 | 3,855 | 3,895 | 79,600 | 3,895 |
| 2022-04-14 | 3,805 | 3,920 | 3,800 | 3,900 | 114,200 | 3,900 |
| 2022-04-13 | 3,730 | 3,860 | 3,730 | 3,810 | 141,400 | 3,810 |
| 2022-04-12 | 3,765 | 3,785 | 3,695 | 3,695 | 149,000 | 3,695 |
| 2022-04-11 | 3,785 | 3,855 | 3,775 | 3,805 | 83,300 | 3,805 |
| 2022-04-08 | 3,750 | 3,770 | 3,720 | 3,735 | 114,700 | 3,735 |
| 2022-04-07 | 3,820 | 3,820 | 3,750 | 3,755 | 113,800 | 3,755 |
| 2022-04-06 | 3,895 | 3,910 | 3,870 | 3,870 | 98,800 | 3,870 |
| 2022-04-05 | 3,945 | 3,980 | 3,915 | 3,935 | 59,700 | 3,935 |
| 2022-04-04 | 3,935 | 3,935 | 3,885 | 3,930 | 54,400 | 3,930 |
| 2022-04-01 | 3,860 | 3,905 | 3,820 | 3,890 | 62,400 | 3,890 |
| 2022-03-31 | 3,865 | 3,910 | 3,845 | 3,875 | 87,800 | 3,875 |
| 2022-03-30 | 3,935 | 3,970 | 3,860 | 3,890 | 95,700 | 3,890 |
| 2022-03-29 | 3,940 | 4,005 | 3,915 | 4,000 | 84,700 | 4,000 |
| 2022-03-28 | 3,965 | 3,980 | 3,915 | 3,950 | 77,500 | 3,950 |
| 2022-03-25 | 3,965 | 3,990 | 3,940 | 3,955 | 86,000 | 3,955 |
| 2022-03-24 | 3,915 | 3,945 | 3,855 | 3,945 | 103,200 | 3,945 |
| 2022-03-23 | 3,950 | 3,970 | 3,920 | 3,950 | 89,200 | 3,950 |
| 2022-03-22 | 3,915 | 3,960 | 3,885 | 3,935 | 117,500 | 3,935 |
| 2022-03-18 | 3,850 | 3,890 | 3,830 | 3,855 | 112,800 | 3,855 |
| 2022-03-17 | 3,795 | 3,865 | 3,785 | 3,865 | 118,600 | 3,865 |
| 2022-03-16 | 3,720 | 3,745 | 3,685 | 3,700 | 87,100 | 3,700 |
| 2022-03-15 | 3,705 | 3,780 | 3,700 | 3,710 | 78,400 | 3,710 |
| 2022-03-14 | 3,720 | 3,785 | 3,720 | 3,750 | 70,800 | 3,750 |
| 2022-03-11 | 3,565 | 3,665 | 3,565 | 3,655 | 75,300 | 3,655 |
| 2022-03-10 | 3,580 | 3,660 | 3,555 | 3,630 | 121,800 | 3,630 |
| 2022-03-09 | 3,435 | 3,535 | 3,430 | 3,440 | 241,600 | 3,440 |
| 2022-03-08 | 3,425 | 3,505 | 3,390 | 3,435 | 139,700 | 3,435 |
| 2022-03-07 | 3,550 | 3,575 | 3,445 | 3,485 | 214,200 | 3,485 |
| 2022-03-04 | 3,660 | 3,685 | 3,565 | 3,565 | 184,800 | 3,565 |
| 2022-03-03 | 3,645 | 3,755 | 3,615 | 3,685 | 246,100 | 3,685 |
| 2022-03-02 | 3,625 | 3,630 | 3,555 | 3,580 | 234,300 | 3,580 |
| 2022-03-01 | 3,650 | 3,725 | 3,605 | 3,680 | 193,000 | 3,680 |
| 2022-02-28 | 3,695 | 3,765 | 3,685 | 3,755 | 93,000 | 3,755 |
| 2022-02-25 | 3,700 | 3,700 | 3,615 | 3,650 | 144,700 | 3,650 |
| 2022-02-24 | 3,615 | 3,720 | 3,605 | 3,685 | 228,700 | 3,685 |
| 2022-02-22 | 3,635 | 3,665 | 3,600 | 3,645 | 209,400 | 3,645 |
| 2022-02-21 | 3,660 | 3,705 | 3,640 | 3,700 | 106,300 | 3,700 |
| 2022-02-18 | 3,660 | 3,740 | 3,645 | 3,715 | 143,000 | 3,715 |
| 2022-02-17 | 3,680 | 3,730 | 3,640 | 3,710 | 147,300 | 3,710 |
| 2022-02-16 | 3,685 | 3,700 | 3,645 | 3,650 | 99,400 | 3,650 |
| 2022-02-15 | 3,730 | 3,765 | 3,625 | 3,650 | 78,700 | 3,650 |
| 2022-02-14 | 3,700 | 3,725 | 3,655 | 3,710 | 71,200 | 3,710 |
| 2022-02-10 | 3,820 | 3,845 | 3,755 | 3,760 | 81,800 | 3,760 |
| 2022-02-09 | 3,760 | 3,805 | 3,745 | 3,790 | 113,300 | 3,790 |
| 2022-02-08 | 3,760 | 3,805 | 3,735 | 3,740 | 58,100 | 3,740 |
| 2022-02-07 | 3,735 | 3,790 | 3,700 | 3,770 | 92,100 | 3,770 |
| 2022-02-04 | 3,675 | 3,735 | 3,620 | 3,730 | 156,800 | 3,730 |
| 2022-02-03 | 3,710 | 3,740 | 3,670 | 3,725 | 188,200 | 3,725 |
| 2022-02-02 | 3,620 | 3,740 | 3,545 | 3,725 | 207,200 | 3,725 |
| 2022-02-01 | 3,830 | 3,895 | 3,600 | 3,605 | 399,900 | 3,605 |
| 2022-01-31 | 3,880 | 3,945 | 3,770 | 3,920 | 176,300 | 3,920 |
| 2022-01-28 | 3,900 | 3,975 | 3,870 | 3,950 | 145,200 | 3,950 |
| 2022-01-27 | 3,930 | 3,945 | 3,770 | 3,795 | 137,800 | 3,795 |
| 2022-01-26 | 3,875 | 3,925 | 3,840 | 3,890 | 90,500 | 3,890 |
| 2022-01-25 | 3,935 | 3,935 | 3,830 | 3,860 | 74,000 | 3,860 |
| 2022-01-24 | 3,815 | 3,965 | 3,815 | 3,945 | 86,600 | 3,945 |
| 2022-01-21 | 3,850 | 3,850 | 3,785 | 3,830 | 139,800 | 3,830 |
| 2022-01-20 | 3,910 | 3,995 | 3,875 | 3,955 | 105,300 | 3,955 |
| 2022-01-19 | 3,950 | 4,015 | 3,900 | 3,910 | 105,600 | 3,910 |
| 2022-01-18 | 4,060 | 4,100 | 3,980 | 4,005 | 84,400 | 4,005 |
| 2022-01-17 | 4,080 | 4,110 | 4,015 | 4,025 | 69,100 | 4,025 |
| 2022-01-14 | 4,175 | 4,175 | 4,040 | 4,070 | 111,700 | 4,070 |
| 2022-01-13 | 4,145 | 4,165 | 4,105 | 4,105 | 102,100 | 4,105 |
| 2022-01-12 | 4,070 | 4,140 | 4,060 | 4,095 | 72,700 | 4,095 |
| 2022-01-11 | 4,010 | 4,040 | 3,940 | 4,030 | 130,800 | 4,030 |
| 2022-01-07 | 4,150 | 4,180 | 4,050 | 4,080 | 67,600 | 4,080 |
| 2022-01-06 | 4,160 | 4,185 | 4,110 | 4,120 | 89,600 | 4,120 |
| 2022-01-05 | 4,180 | 4,210 | 4,140 | 4,210 | 130,000 | 4,210 |
| 2022-01-04 | 4,140 | 4,170 | 4,070 | 4,155 | 141,200 | 4,155 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株