6254 野村マイクロ・サイエンス(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 | 4,190 | 4,200 | 4,105 | 4,105 | 34,000 | 1,026.25 |
| 2022-12-29 | 4,015 | 4,160 | 4,015 | 4,160 | 37,700 | 1,040 |
| 2022-12-28 | 4,100 | 4,135 | 4,035 | 4,085 | 47,500 | 1,021.25 |
| 2022-12-27 | 4,210 | 4,220 | 4,120 | 4,140 | 29,800 | 1,035 |
| 2022-12-26 | 4,110 | 4,185 | 4,080 | 4,125 | 45,500 | 1,031.25 |
| 2022-12-23 | 4,240 | 4,275 | 4,105 | 4,105 | 62,300 | 1,026.25 |
| 2022-12-22 | 4,395 | 4,435 | 4,270 | 4,285 | 34,800 | 1,071.25 |
| 2022-12-21 | 4,470 | 4,520 | 4,395 | 4,395 | 47,900 | 1,098.75 |
| 2022-12-20 | 4,715 | 4,715 | 4,430 | 4,475 | 65,900 | 1,118.75 |
| 2022-12-19 | 4,610 | 4,685 | 4,605 | 4,680 | 23,800 | 1,170 |
| 2022-12-16 | 4,750 | 4,770 | 4,630 | 4,655 | 77,800 | 1,163.75 |
| 2022-12-15 | 4,735 | 4,855 | 4,715 | 4,855 | 60,200 | 1,213.75 |
| 2022-12-14 | 4,640 | 4,780 | 4,625 | 4,780 | 62,500 | 1,195 |
| 2022-12-13 | 4,625 | 4,670 | 4,510 | 4,605 | 70,700 | 1,151.25 |
| 2022-12-12 | 4,625 | 4,720 | 4,620 | 4,625 | 39,000 | 1,156.25 |
| 2022-12-09 | 4,690 | 4,720 | 4,670 | 4,680 | 45,500 | 1,170 |
| 2022-12-08 | 4,645 | 4,695 | 4,610 | 4,675 | 62,500 | 1,168.75 |
| 2022-12-07 | 4,770 | 4,800 | 4,690 | 4,700 | 76,800 | 1,175 |
| 2022-12-06 | 4,785 | 4,900 | 4,725 | 4,850 | 83,700 | 1,212.50 |
| 2022-12-05 | 4,675 | 4,790 | 4,650 | 4,765 | 47,900 | 1,191.25 |
| 2022-12-02 | 4,800 | 4,800 | 4,715 | 4,720 | 49,800 | 1,180 |
| 2022-12-01 | 4,915 | 4,915 | 4,745 | 4,845 | 94,900 | 1,211.25 |
| 2022-11-30 | 4,825 | 4,825 | 4,700 | 4,705 | 80,900 | 1,176.25 |
| 2022-11-29 | 4,930 | 4,940 | 4,830 | 4,860 | 94,900 | 1,215 |
| 2022-11-28 | 5,010 | 5,070 | 4,975 | 5,030 | 70,900 | 1,257.50 |
| 2022-11-25 | 4,985 | 5,040 | 4,910 | 5,030 | 98,900 | 1,257.50 |
| 2022-11-24 | 4,870 | 4,985 | 4,870 | 4,955 | 152,600 | 1,238.75 |
| 2022-11-22 | 4,770 | 4,785 | 4,710 | 4,770 | 74,600 | 1,192.50 |
| 2022-11-21 | 4,645 | 4,770 | 4,615 | 4,770 | 97,400 | 1,192.50 |
| 2022-11-18 | 4,775 | 4,960 | 4,650 | 4,695 | 216,700 | 1,173.75 |
| 2022-11-17 | 4,685 | 4,820 | 4,635 | 4,725 | 213,200 | 1,181.25 |
| 2022-11-16 | 4,610 | 4,760 | 4,485 | 4,740 | 280,000 | 1,185 |
| 2022-11-15 | 4,085 | 4,535 | 4,075 | 4,510 | 488,100 | 1,127.50 |
| 2022-11-14 | 3,975 | 4,080 | 3,950 | 3,950 | 90,000 | 987.50 |
| 2022-11-11 | 3,980 | 3,995 | 3,935 | 3,965 | 100,100 | 991.25 |
| 2022-11-10 | 3,840 | 3,890 | 3,790 | 3,845 | 55,500 | 961.25 |
| 2022-11-09 | 3,825 | 3,895 | 3,825 | 3,860 | 74,700 | 965 |
| 2022-11-08 | 3,790 | 3,840 | 3,770 | 3,825 | 36,800 | 956.25 |
| 2022-11-07 | 3,755 | 3,780 | 3,710 | 3,760 | 35,500 | 940 |
| 2022-11-04 | 3,650 | 3,725 | 3,650 | 3,660 | 49,400 | 915 |
| 2022-11-02 | 3,800 | 3,860 | 3,705 | 3,705 | 51,000 | 926.25 |
| 2022-11-01 | 3,760 | 3,865 | 3,755 | 3,830 | 86,000 | 957.50 |
| 2022-10-31 | 3,740 | 3,765 | 3,690 | 3,735 | 68,500 | 933.75 |
| 2022-10-28 | 3,675 | 3,735 | 3,640 | 3,665 | 101,000 | 916.25 |
| 2022-10-27 | 3,745 | 3,830 | 3,680 | 3,720 | 96,400 | 930 |
| 2022-10-26 | 3,745 | 3,865 | 3,735 | 3,815 | 282,600 | 953.75 |
| 2022-10-25 | 3,500 | 3,715 | 3,475 | 3,650 | 259,500 | 912.50 |
| 2022-10-24 | 3,250 | 3,395 | 3,240 | 3,365 | 83,800 | 841.25 |
| 2022-10-21 | 3,145 | 3,245 | 3,140 | 3,180 | 289,900 | 795 |
| 2022-10-20 | 3,200 | 3,255 | 3,180 | 3,205 | 88,200 | 801.25 |
| 2022-10-19 | 3,220 | 3,280 | 3,205 | 3,250 | 67,200 | 812.50 |
| 2022-10-18 | 3,275 | 3,285 | 3,220 | 3,285 | 77,600 | 821.25 |
| 2022-10-17 | 3,095 | 3,230 | 3,080 | 3,230 | 97,600 | 807.50 |
| 2022-10-14 | 3,160 | 3,230 | 3,140 | 3,190 | 84,700 | 797.50 |
| 2022-10-13 | 3,145 | 3,145 | 3,065 | 3,065 | 55,500 | 766.25 |
| 2022-10-12 | 3,295 | 3,305 | 3,155 | 3,160 | 89,200 | 790 |
| 2022-10-11 | 3,420 | 3,420 | 3,320 | 3,320 | 65,300 | 830 |
| 2022-10-07 | 3,500 | 3,560 | 3,495 | 3,515 | 21,800 | 878.75 |
| 2022-10-06 | 3,510 | 3,630 | 3,510 | 3,570 | 54,800 | 892.50 |
| 2022-10-05 | 3,535 | 3,545 | 3,480 | 3,500 | 43,200 | 875 |
| 2022-10-04 | 3,540 | 3,550 | 3,480 | 3,495 | 40,500 | 873.75 |
| 2022-10-03 | 3,310 | 3,470 | 3,285 | 3,470 | 50,000 | 867.50 |
| 2022-09-30 | 3,375 | 3,390 | 3,320 | 3,355 | 44,300 | 838.75 |
| 2022-09-29 | 3,480 | 3,485 | 3,405 | 3,415 | 26,400 | 853.75 |
| 2022-09-28 | 3,440 | 3,490 | 3,360 | 3,415 | 45,700 | 853.75 |
| 2022-09-27 | 3,475 | 3,515 | 3,440 | 3,450 | 41,000 | 862.50 |
| 2022-09-26 | 3,555 | 3,580 | 3,440 | 3,440 | 57,200 | 860 |
| 2022-09-22 | 3,595 | 3,645 | 3,550 | 3,640 | 45,100 | 910 |
| 2022-09-21 | 3,595 | 3,685 | 3,595 | 3,680 | 29,300 | 920 |
| 2022-09-20 | 3,590 | 3,665 | 3,590 | 3,665 | 39,600 | 916.25 |
| 2022-09-16 | 3,740 | 3,745 | 3,550 | 3,555 | 141,400 | 888.75 |
| 2022-09-15 | 3,830 | 3,830 | 3,755 | 3,760 | 29,400 | 940 |
| 2022-09-14 | 3,715 | 3,800 | 3,675 | 3,760 | 59,500 | 940 |
| 2022-09-13 | 3,745 | 3,870 | 3,720 | 3,855 | 120,600 | 963.75 |
| 2022-09-12 | 3,700 | 3,760 | 3,680 | 3,730 | 45,500 | 932.50 |
| 2022-09-09 | 3,640 | 3,695 | 3,620 | 3,695 | 56,200 | 923.75 |
| 2022-09-08 | 3,605 | 3,630 | 3,565 | 3,620 | 27,300 | 905 |
| 2022-09-07 | 3,540 | 3,545 | 3,485 | 3,545 | 26,000 | 886.25 |
| 2022-09-06 | 3,585 | 3,620 | 3,535 | 3,565 | 25,100 | 891.25 |
| 2022-09-05 | 3,500 | 3,585 | 3,470 | 3,570 | 42,900 | 892.50 |
| 2022-09-02 | 3,650 | 3,650 | 3,530 | 3,540 | 54,900 | 885 |
| 2022-09-01 | 3,655 | 3,680 | 3,615 | 3,640 | 44,100 | 910 |
| 2022-08-31 | 3,695 | 3,730 | 3,675 | 3,710 | 29,300 | 927.50 |
| 2022-08-30 | 3,710 | 3,735 | 3,675 | 3,735 | 38,800 | 933.75 |
| 2022-08-29 | 3,655 | 3,725 | 3,655 | 3,680 | 53,400 | 920 |
| 2022-08-26 | 3,770 | 3,820 | 3,740 | 3,795 | 72,200 | 948.75 |
| 2022-08-25 | 3,690 | 3,745 | 3,685 | 3,740 | 33,100 | 935 |
| 2022-08-24 | 3,675 | 3,725 | 3,655 | 3,685 | 39,000 | 921.25 |
| 2022-08-23 | 3,585 | 3,675 | 3,570 | 3,645 | 47,000 | 911.25 |
| 2022-08-22 | 3,730 | 3,730 | 3,630 | 3,635 | 54,300 | 908.75 |
| 2022-08-19 | 3,750 | 3,825 | 3,745 | 3,770 | 61,200 | 942.50 |
| 2022-08-18 | 3,605 | 3,750 | 3,605 | 3,750 | 92,700 | 937.50 |
| 2022-08-17 | 3,610 | 3,665 | 3,580 | 3,665 | 51,400 | 916.25 |
| 2022-08-16 | 3,600 | 3,615 | 3,560 | 3,600 | 40,600 | 900 |
| 2022-08-15 | 3,570 | 3,685 | 3,545 | 3,565 | 80,800 | 891.25 |
| 2022-08-12 | 3,400 | 3,635 | 3,400 | 3,540 | 155,400 | 885 |
| 2022-08-10 | 3,535 | 3,565 | 3,485 | 3,540 | 63,100 | 885 |
| 2022-08-09 | 3,655 | 3,665 | 3,585 | 3,600 | 46,100 | 900 |
| 2022-08-08 | 3,645 | 3,685 | 3,605 | 3,665 | 43,800 | 916.25 |
| 2022-08-05 | 3,590 | 3,645 | 3,570 | 3,640 | 33,700 | 910 |
| 2022-08-04 | 3,650 | 3,675 | 3,590 | 3,615 | 43,900 | 903.75 |
| 2022-08-03 | 3,625 | 3,650 | 3,595 | 3,605 | 30,000 | 901.25 |
| 2022-08-02 | 3,685 | 3,695 | 3,615 | 3,625 | 52,700 | 906.25 |
| 2022-08-01 | 3,655 | 3,690 | 3,640 | 3,685 | 44,300 | 921.25 |
| 2022-07-29 | 3,620 | 3,670 | 3,590 | 3,610 | 56,300 | 902.50 |
| 2022-07-28 | 3,620 | 3,665 | 3,535 | 3,600 | 61,300 | 900 |
| 2022-07-27 | 3,495 | 3,575 | 3,490 | 3,570 | 31,000 | 892.50 |
| 2022-07-26 | 3,510 | 3,550 | 3,485 | 3,530 | 37,300 | 882.50 |
| 2022-07-25 | 3,545 | 3,545 | 3,460 | 3,500 | 65,300 | 875 |
| 2022-07-22 | 3,525 | 3,615 | 3,490 | 3,580 | 77,100 | 895 |
| 2022-07-21 | 3,460 | 3,540 | 3,460 | 3,525 | 55,700 | 881.25 |
| 2022-07-20 | 3,415 | 3,460 | 3,405 | 3,455 | 90,900 | 863.75 |
| 2022-07-19 | 3,300 | 3,345 | 3,280 | 3,345 | 44,500 | 836.25 |
| 2022-07-15 | 3,325 | 3,340 | 3,240 | 3,270 | 63,200 | 817.50 |
| 2022-07-14 | 3,280 | 3,335 | 3,225 | 3,325 | 57,600 | 831.25 |
| 2022-07-13 | 3,290 | 3,335 | 3,270 | 3,290 | 46,000 | 822.50 |
| 2022-07-12 | 3,445 | 3,445 | 3,295 | 3,305 | 115,900 | 826.25 |
| 2022-07-11 | 3,540 | 3,560 | 3,450 | 3,480 | 48,800 | 870 |
| 2022-07-08 | 3,500 | 3,560 | 3,465 | 3,485 | 63,900 | 871.25 |
| 2022-07-07 | 3,410 | 3,440 | 3,345 | 3,440 | 62,900 | 860 |
| 2022-07-06 | 3,430 | 3,440 | 3,340 | 3,400 | 97,100 | 850 |
| 2022-07-05 | 3,485 | 3,510 | 3,455 | 3,460 | 56,600 | 865 |
| 2022-07-04 | 3,480 | 3,500 | 3,385 | 3,440 | 52,800 | 860 |
| 2022-07-01 | 3,535 | 3,555 | 3,375 | 3,430 | 86,300 | 857.50 |
| 2022-06-30 | 3,630 | 3,630 | 3,500 | 3,540 | 69,600 | 885 |
| 2022-06-29 | 3,640 | 3,650 | 3,545 | 3,620 | 92,200 | 905 |
| 2022-06-28 | 3,650 | 3,740 | 3,650 | 3,740 | 47,900 | 935 |
| 2022-06-27 | 3,715 | 3,715 | 3,625 | 3,685 | 62,200 | 921.25 |
| 2022-06-24 | 3,570 | 3,655 | 3,515 | 3,655 | 61,800 | 913.75 |
| 2022-06-23 | 3,575 | 3,600 | 3,495 | 3,515 | 54,300 | 878.75 |
| 2022-06-22 | 3,750 | 3,750 | 3,555 | 3,575 | 49,800 | 893.75 |
| 2022-06-21 | 3,595 | 3,700 | 3,575 | 3,680 | 44,800 | 920 |
| 2022-06-20 | 3,775 | 3,795 | 3,520 | 3,545 | 94,600 | 886.25 |
| 2022-06-17 | 3,700 | 3,805 | 3,660 | 3,785 | 102,200 | 946.25 |
| 2022-06-16 | 3,900 | 3,925 | 3,785 | 3,800 | 41,900 | 950 |
| 2022-06-15 | 3,930 | 3,960 | 3,800 | 3,800 | 43,300 | 950 |
| 2022-06-14 | 3,860 | 3,940 | 3,850 | 3,930 | 37,800 | 982.50 |
| 2022-06-13 | 3,900 | 3,965 | 3,870 | 3,935 | 48,300 | 983.75 |
| 2022-06-10 | 4,090 | 4,090 | 3,980 | 4,000 | 66,300 | 1,000 |
| 2022-06-09 | 4,200 | 4,200 | 4,105 | 4,115 | 48,900 | 1,028.75 |
| 2022-06-08 | 4,200 | 4,290 | 4,200 | 4,240 | 62,700 | 1,060 |
| 2022-06-07 | 4,200 | 4,210 | 4,145 | 4,145 | 39,700 | 1,036.25 |
| 2022-06-06 | 4,150 | 4,220 | 4,130 | 4,200 | 27,000 | 1,050 |
| 2022-06-03 | 4,280 | 4,315 | 4,205 | 4,215 | 79,800 | 1,053.75 |
| 2022-06-02 | 4,185 | 4,190 | 4,145 | 4,155 | 30,300 | 1,038.75 |
| 2022-06-01 | 4,165 | 4,255 | 4,160 | 4,245 | 33,000 | 1,061.25 |
| 2022-05-31 | 4,285 | 4,285 | 4,205 | 4,205 | 36,300 | 1,051.25 |
| 2022-05-30 | 4,240 | 4,305 | 4,230 | 4,280 | 78,500 | 1,070 |
| 2022-05-27 | 4,155 | 4,200 | 4,125 | 4,145 | 52,900 | 1,036.25 |
| 2022-05-26 | 4,070 | 4,190 | 4,065 | 4,110 | 48,100 | 1,027.50 |
| 2022-05-25 | 4,150 | 4,195 | 4,095 | 4,100 | 42,500 | 1,025 |
| 2022-05-24 | 4,240 | 4,325 | 4,150 | 4,165 | 69,000 | 1,041.25 |
| 2022-05-23 | 4,325 | 4,325 | 4,155 | 4,230 | 70,000 | 1,057.50 |
| 2022-05-20 | 4,140 | 4,280 | 4,130 | 4,280 | 118,200 | 1,070 |
| 2022-05-19 | 3,920 | 4,125 | 3,900 | 4,115 | 63,400 | 1,028.75 |
| 2022-05-18 | 4,080 | 4,135 | 4,035 | 4,090 | 86,100 | 1,022.50 |
| 2022-05-17 | 3,905 | 4,030 | 3,865 | 4,030 | 99,300 | 1,007.50 |
| 2022-05-16 | 3,995 | 4,030 | 3,885 | 3,905 | 164,200 | 976.25 |
| 2022-05-13 | 3,475 | 3,675 | 3,475 | 3,655 | 78,900 | 913.75 |
| 2022-05-12 | 3,500 | 3,525 | 3,415 | 3,475 | 64,800 | 868.75 |
| 2022-05-11 | 3,675 | 3,735 | 3,530 | 3,535 | 94,100 | 883.75 |
| 2022-05-10 | 3,600 | 3,675 | 3,530 | 3,675 | 56,500 | 918.75 |
| 2022-05-09 | 3,720 | 3,720 | 3,645 | 3,655 | 38,200 | 913.75 |
| 2022-05-06 | 3,725 | 3,800 | 3,700 | 3,755 | 44,100 | 938.75 |
| 2022-05-02 | 3,740 | 3,845 | 3,720 | 3,750 | 63,600 | 937.50 |
| 2022-04-28 | 3,715 | 3,810 | 3,660 | 3,810 | 116,900 | 952.50 |
| 2022-04-27 | 3,450 | 3,675 | 3,420 | 3,645 | 325,200 | 911.25 |
| 2022-04-26 | 3,515 | 3,545 | 3,450 | 3,545 | 110,800 | 886.25 |
| 2022-04-25 | 3,500 | 3,540 | 3,460 | 3,505 | 96,200 | 876.25 |
| 2022-04-22 | 3,665 | 3,670 | 3,565 | 3,575 | 143,300 | 893.75 |
| 2022-04-21 | 3,715 | 3,745 | 3,690 | 3,730 | 88,300 | 932.50 |
| 2022-04-20 | 3,875 | 3,890 | 3,730 | 3,730 | 79,200 | 932.50 |
| 2022-04-19 | 3,875 | 3,875 | 3,790 | 3,835 | 40,600 | 958.75 |
| 2022-04-18 | 3,790 | 3,835 | 3,730 | 3,785 | 51,600 | 946.25 |
| 2022-04-15 | 3,810 | 3,870 | 3,800 | 3,860 | 42,300 | 965 |
| 2022-04-14 | 3,910 | 3,960 | 3,870 | 3,945 | 63,300 | 986.25 |
| 2022-04-13 | 3,715 | 3,850 | 3,710 | 3,840 | 98,100 | 960 |
| 2022-04-12 | 3,755 | 3,805 | 3,725 | 3,735 | 100,700 | 933.75 |
| 2022-04-11 | 3,960 | 4,015 | 3,855 | 3,875 | 88,800 | 968.75 |
| 2022-04-08 | 4,050 | 4,070 | 4,000 | 4,015 | 91,200 | 1,003.75 |
| 2022-04-07 | 4,010 | 4,150 | 3,930 | 3,940 | 97,700 | 985 |
| 2022-04-06 | 4,105 | 4,125 | 4,050 | 4,080 | 69,500 | 1,020 |
| 2022-04-05 | 4,190 | 4,250 | 4,155 | 4,215 | 73,200 | 1,053.75 |
| 2022-04-04 | 4,110 | 4,130 | 4,040 | 4,120 | 39,600 | 1,030 |
| 2022-04-01 | 4,165 | 4,170 | 4,060 | 4,115 | 65,400 | 1,028.75 |
| 2022-03-31 | 4,220 | 4,295 | 4,200 | 4,255 | 47,300 | 1,063.75 |
| 2022-03-30 | 4,310 | 4,310 | 4,165 | 4,250 | 62,100 | 1,062.50 |
| 2022-03-29 | 4,230 | 4,310 | 4,190 | 4,270 | 85,700 | 1,067.50 |
| 2022-03-28 | 4,190 | 4,190 | 4,095 | 4,160 | 48,000 | 1,040 |
| 2022-03-25 | 4,250 | 4,250 | 4,150 | 4,185 | 57,100 | 1,046.25 |
| 2022-03-24 | 4,035 | 4,160 | 4,035 | 4,160 | 52,600 | 1,040 |
| 2022-03-23 | 4,090 | 4,135 | 4,075 | 4,125 | 69,500 | 1,031.25 |
| 2022-03-22 | 4,055 | 4,080 | 4,005 | 4,020 | 77,500 | 1,005 |
| 2022-03-18 | 3,945 | 4,005 | 3,895 | 4,000 | 107,200 | 1,000 |
| 2022-03-17 | 3,880 | 3,950 | 3,830 | 3,950 | 133,400 | 987.50 |
| 2022-03-16 | 3,660 | 3,750 | 3,615 | 3,740 | 106,900 | 935 |
| 2022-03-15 | 3,520 | 3,620 | 3,500 | 3,590 | 52,200 | 897.50 |
| 2022-03-14 | 3,485 | 3,605 | 3,485 | 3,520 | 43,500 | 880 |
| 2022-03-11 | 3,555 | 3,625 | 3,490 | 3,545 | 74,700 | 886.25 |
| 2022-03-10 | 3,560 | 3,585 | 3,515 | 3,585 | 69,700 | 896.25 |
| 2022-03-09 | 3,410 | 3,470 | 3,320 | 3,375 | 91,900 | 843.75 |
| 2022-03-08 | 3,290 | 3,470 | 3,285 | 3,340 | 111,200 | 835 |
| 2022-03-07 | 3,460 | 3,480 | 3,325 | 3,390 | 93,800 | 847.50 |
| 2022-03-04 | 3,600 | 3,605 | 3,505 | 3,585 | 88,300 | 896.25 |
| 2022-03-03 | 3,745 | 3,755 | 3,600 | 3,640 | 71,000 | 910 |
| 2022-03-02 | 3,650 | 3,705 | 3,600 | 3,650 | 88,200 | 912.50 |
| 2022-03-01 | 3,720 | 3,765 | 3,685 | 3,725 | 124,800 | 931.25 |
| 2022-02-28 | 3,610 | 3,655 | 3,520 | 3,625 | 127,600 | 906.25 |
| 2022-02-25 | 3,450 | 3,565 | 3,410 | 3,540 | 122,600 | 885 |
| 2022-02-24 | 3,355 | 3,430 | 3,260 | 3,310 | 152,900 | 827.50 |
| 2022-02-22 | 3,395 | 3,490 | 3,375 | 3,385 | 132,200 | 846.25 |
| 2022-02-21 | 3,580 | 3,580 | 3,485 | 3,495 | 121,000 | 873.75 |
| 2022-02-18 | 3,590 | 3,730 | 3,580 | 3,720 | 145,100 | 930 |
| 2022-02-17 | 3,890 | 3,895 | 3,660 | 3,660 | 188,600 | 915 |
| 2022-02-16 | 3,820 | 3,875 | 3,790 | 3,875 | 177,300 | 968.75 |
| 2022-02-15 | 3,820 | 3,880 | 3,710 | 3,720 | 295,900 | 930 |
| 2022-02-14 | 4,240 | 4,295 | 4,140 | 4,210 | 115,900 | 1,052.50 |
| 2022-02-10 | 4,450 | 4,525 | 4,345 | 4,425 | 112,800 | 1,106.25 |
| 2022-02-09 | 4,180 | 4,380 | 4,180 | 4,375 | 120,200 | 1,093.75 |
| 2022-02-08 | 4,200 | 4,275 | 4,125 | 4,125 | 89,100 | 1,031.25 |
| 2022-02-07 | 4,350 | 4,355 | 4,150 | 4,175 | 107,700 | 1,043.75 |
| 2022-02-04 | 4,320 | 4,420 | 4,280 | 4,400 | 91,800 | 1,100 |
| 2022-02-03 | 4,395 | 4,440 | 4,275 | 4,325 | 118,500 | 1,081.25 |
| 2022-02-02 | 4,315 | 4,465 | 4,255 | 4,465 | 124,500 | 1,116.25 |
| 2022-02-01 | 4,315 | 4,390 | 4,190 | 4,245 | 178,300 | 1,061.25 |
| 2022-01-31 | 4,030 | 4,210 | 4,030 | 4,160 | 119,100 | 1,040 |
| 2022-01-28 | 4,040 | 4,065 | 3,860 | 4,030 | 155,300 | 1,007.50 |
| 2022-01-27 | 4,265 | 4,330 | 3,890 | 3,905 | 248,500 | 976.25 |
| 2022-01-26 | 4,105 | 4,335 | 4,105 | 4,280 | 145,700 | 1,070 |
| 2022-01-25 | 4,530 | 4,530 | 4,115 | 4,140 | 248,800 | 1,035 |
| 2022-01-24 | 4,430 | 4,540 | 4,390 | 4,475 | 121,500 | 1,118.75 |
| 2022-01-21 | 4,520 | 4,545 | 4,395 | 4,510 | 159,100 | 1,127.50 |
| 2022-01-20 | 4,690 | 4,740 | 4,525 | 4,660 | 232,000 | 1,165 |
| 2022-01-19 | 5,040 | 5,100 | 4,730 | 4,760 | 232,400 | 1,190 |
| 2022-01-18 | 5,090 | 5,290 | 5,050 | 5,140 | 150,100 | 1,285 |
| 2022-01-17 | 5,210 | 5,210 | 5,070 | 5,090 | 66,000 | 1,272.50 |
| 2022-01-14 | 5,040 | 5,200 | 4,995 | 5,170 | 141,600 | 1,292.50 |
| 2022-01-13 | 5,200 | 5,250 | 5,120 | 5,130 | 66,800 | 1,282.50 |
| 2022-01-12 | 5,070 | 5,220 | 5,050 | 5,220 | 130,200 | 1,305 |
| 2022-01-11 | 5,050 | 5,050 | 4,905 | 4,920 | 150,500 | 1,230 |
| 2022-01-07 | 5,260 | 5,270 | 5,060 | 5,100 | 97,900 | 1,275 |
| 2022-01-06 | 5,270 | 5,280 | 5,150 | 5,190 | 124,300 | 1,297.50 |
| 2022-01-05 | 5,550 | 5,570 | 5,370 | 5,370 | 127,200 | 1,342.50 |
| 2022-01-04 | 5,680 | 5,680 | 5,530 | 5,610 | 178,200 | 1,402.50 |
分割・併合履歴 ： [2024-03-28]1株→4株
