6289 (株)技研製作所 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 | 2,939 | 2,949 | 2,901 | 2,901 | 52,600 | 2,901 |
| 2022-12-29 | 2,924 | 2,930 | 2,896 | 2,930 | 55,500 | 2,930 |
| 2022-12-28 | 2,930 | 2,930 | 2,891 | 2,912 | 73,800 | 2,912 |
| 2022-12-27 | 2,932 | 2,964 | 2,917 | 2,923 | 64,300 | 2,923 |
| 2022-12-26 | 2,904 | 2,928 | 2,890 | 2,890 | 90,600 | 2,890 |
| 2022-12-23 | 2,919 | 2,919 | 2,890 | 2,905 | 69,500 | 2,905 |
| 2022-12-22 | 2,961 | 2,970 | 2,944 | 2,949 | 76,300 | 2,949 |
| 2022-12-21 | 2,999 | 3,005 | 2,950 | 2,952 | 112,200 | 2,952 |
| 2022-12-20 | 3,055 | 3,065 | 2,985 | 3,015 | 94,500 | 3,015 |
| 2022-12-19 | 3,050 | 3,070 | 3,040 | 3,045 | 35,800 | 3,045 |
| 2022-12-16 | 3,100 | 3,105 | 3,065 | 3,085 | 77,000 | 3,085 |
| 2022-12-15 | 3,130 | 3,150 | 3,110 | 3,115 | 20,200 | 3,115 |
| 2022-12-14 | 3,150 | 3,150 | 3,130 | 3,150 | 26,600 | 3,150 |
| 2022-12-13 | 3,175 | 3,175 | 3,125 | 3,125 | 39,200 | 3,125 |
| 2022-12-12 | 3,120 | 3,155 | 3,105 | 3,145 | 40,000 | 3,145 |
| 2022-12-09 | 3,085 | 3,130 | 3,085 | 3,110 | 70,300 | 3,110 |
| 2022-12-08 | 3,105 | 3,105 | 3,060 | 3,080 | 44,400 | 3,080 |
| 2022-12-07 | 3,085 | 3,115 | 3,080 | 3,095 | 35,100 | 3,095 |
| 2022-12-06 | 3,140 | 3,160 | 3,080 | 3,085 | 83,100 | 3,085 |
| 2022-12-05 | 3,165 | 3,200 | 3,165 | 3,190 | 34,400 | 3,190 |
| 2022-12-02 | 3,250 | 3,255 | 3,160 | 3,160 | 71,900 | 3,160 |
| 2022-12-01 | 3,295 | 3,295 | 3,250 | 3,260 | 31,900 | 3,260 |
| 2022-11-30 | 3,285 | 3,305 | 3,260 | 3,285 | 45,100 | 3,285 |
| 2022-11-29 | 3,320 | 3,325 | 3,290 | 3,305 | 35,400 | 3,305 |
| 2022-11-28 | 3,400 | 3,400 | 3,350 | 3,350 | 33,700 | 3,350 |
| 2022-11-25 | 3,400 | 3,400 | 3,370 | 3,395 | 30,900 | 3,395 |
| 2022-11-24 | 3,370 | 3,390 | 3,355 | 3,380 | 44,000 | 3,380 |
| 2022-11-22 | 3,365 | 3,395 | 3,355 | 3,360 | 50,900 | 3,360 |
| 2022-11-21 | 3,330 | 3,350 | 3,320 | 3,345 | 20,600 | 3,345 |
| 2022-11-18 | 3,350 | 3,350 | 3,320 | 3,330 | 24,000 | 3,330 |
| 2022-11-17 | 3,330 | 3,360 | 3,320 | 3,330 | 34,200 | 3,330 |
| 2022-11-16 | 3,300 | 3,330 | 3,280 | 3,325 | 36,800 | 3,325 |
| 2022-11-15 | 3,270 | 3,330 | 3,260 | 3,315 | 41,000 | 3,315 |
| 2022-11-14 | 3,310 | 3,330 | 3,280 | 3,280 | 36,100 | 3,280 |
| 2022-11-11 | 3,340 | 3,350 | 3,295 | 3,315 | 61,800 | 3,315 |
| 2022-11-10 | 3,235 | 3,275 | 3,205 | 3,270 | 37,200 | 3,270 |
| 2022-11-09 | 3,220 | 3,260 | 3,220 | 3,245 | 46,400 | 3,245 |
| 2022-11-08 | 3,130 | 3,210 | 3,125 | 3,210 | 61,100 | 3,210 |
| 2022-11-07 | 3,130 | 3,140 | 3,090 | 3,090 | 42,000 | 3,090 |
| 2022-11-04 | 3,150 | 3,160 | 3,095 | 3,095 | 71,700 | 3,095 |
| 2022-11-02 | 3,185 | 3,205 | 3,170 | 3,175 | 67,100 | 3,175 |
| 2022-11-01 | 3,235 | 3,240 | 3,155 | 3,155 | 43,800 | 3,155 |
| 2022-10-31 | 3,225 | 3,240 | 3,205 | 3,210 | 47,800 | 3,210 |
| 2022-10-28 | 3,170 | 3,205 | 3,165 | 3,175 | 198,800 | 3,175 |
| 2022-10-27 | 3,215 | 3,225 | 3,180 | 3,180 | 47,600 | 3,180 |
| 2022-10-26 | 3,200 | 3,210 | 3,180 | 3,185 | 54,200 | 3,185 |
| 2022-10-25 | 3,160 | 3,205 | 3,145 | 3,145 | 62,400 | 3,145 |
| 2022-10-24 | 3,150 | 3,155 | 3,110 | 3,115 | 67,100 | 3,115 |
| 2022-10-21 | 3,050 | 3,095 | 3,050 | 3,085 | 73,300 | 3,085 |
| 2022-10-20 | 3,020 | 3,060 | 3,010 | 3,045 | 66,300 | 3,045 |
| 2022-10-19 | 3,065 | 3,090 | 3,050 | 3,050 | 37,600 | 3,050 |
| 2022-10-18 | 3,090 | 3,115 | 3,045 | 3,055 | 60,500 | 3,055 |
| 2022-10-17 | 3,090 | 3,090 | 3,020 | 3,020 | 68,700 | 3,020 |
| 2022-10-14 | 3,110 | 3,130 | 3,070 | 3,095 | 83,000 | 3,095 |
| 2022-10-13 | 3,145 | 3,155 | 3,010 | 3,010 | 160,900 | 3,010 |
| 2022-10-12 | 3,155 | 3,190 | 3,140 | 3,165 | 60,200 | 3,165 |
| 2022-10-11 | 3,200 | 3,200 | 3,135 | 3,155 | 69,600 | 3,155 |
| 2022-10-07 | 3,220 | 3,240 | 3,215 | 3,215 | 55,800 | 3,215 |
| 2022-10-06 | 3,270 | 3,305 | 3,250 | 3,250 | 61,900 | 3,250 |
| 2022-10-05 | 3,285 | 3,315 | 3,235 | 3,255 | 72,300 | 3,255 |
| 2022-10-04 | 3,200 | 3,255 | 3,195 | 3,225 | 67,900 | 3,225 |
| 2022-10-03 | 3,100 | 3,145 | 3,070 | 3,140 | 54,800 | 3,140 |
| 2022-09-30 | 3,170 | 3,175 | 3,110 | 3,125 | 53,500 | 3,125 |
| 2022-09-29 | 3,195 | 3,225 | 3,165 | 3,200 | 82,800 | 3,200 |
| 2022-09-28 | 3,150 | 3,160 | 3,085 | 3,140 | 110,800 | 3,140 |
| 2022-09-27 | 3,175 | 3,240 | 3,175 | 3,180 | 71,500 | 3,180 |
| 2022-09-26 | 3,260 | 3,275 | 3,180 | 3,185 | 76,900 | 3,185 |
| 2022-09-22 | 3,260 | 3,325 | 3,260 | 3,305 | 49,400 | 3,305 |
| 2022-09-21 | 3,310 | 3,340 | 3,295 | 3,310 | 59,500 | 3,310 |
| 2022-09-20 | 3,400 | 3,420 | 3,345 | 3,355 | 45,000 | 3,355 |
| 2022-09-16 | 3,385 | 3,415 | 3,365 | 3,380 | 51,200 | 3,380 |
| 2022-09-15 | 3,450 | 3,450 | 3,395 | 3,415 | 58,700 | 3,415 |
| 2022-09-14 | 3,330 | 3,420 | 3,320 | 3,395 | 93,600 | 3,395 |
| 2022-09-13 | 3,500 | 3,500 | 3,420 | 3,440 | 123,100 | 3,440 |
| 2022-09-12 | 3,620 | 3,620 | 3,455 | 3,480 | 252,700 | 3,480 |
| 2022-09-09 | 3,210 | 3,250 | 3,200 | 3,220 | 39,300 | 3,220 |
| 2022-09-08 | 3,200 | 3,230 | 3,185 | 3,215 | 42,600 | 3,215 |
| 2022-09-07 | 3,160 | 3,160 | 3,110 | 3,145 | 30,100 | 3,145 |
| 2022-09-06 | 3,165 | 3,190 | 3,155 | 3,165 | 39,000 | 3,165 |
| 2022-09-05 | 3,205 | 3,205 | 3,170 | 3,185 | 29,100 | 3,185 |
| 2022-09-02 | 3,200 | 3,220 | 3,180 | 3,205 | 39,000 | 3,205 |
| 2022-09-01 | 3,230 | 3,250 | 3,210 | 3,210 | 30,800 | 3,210 |
| 2022-08-31 | 3,230 | 3,305 | 3,225 | 3,255 | 29,000 | 3,255 |
| 2022-08-30 | 3,225 | 3,260 | 3,210 | 3,255 | 54,500 | 3,255 |
| 2022-08-29 | 3,300 | 3,325 | 3,255 | 3,270 | 106,100 | 3,270 |
| 2022-08-26 | 3,425 | 3,425 | 3,370 | 3,375 | 44,900 | 3,375 |
| 2022-08-25 | 3,405 | 3,445 | 3,400 | 3,425 | 23,100 | 3,425 |
| 2022-08-24 | 3,390 | 3,405 | 3,375 | 3,395 | 29,500 | 3,395 |
| 2022-08-23 | 3,400 | 3,400 | 3,365 | 3,370 | 18,100 | 3,370 |
| 2022-08-22 | 3,360 | 3,440 | 3,355 | 3,420 | 15,500 | 3,420 |
| 2022-08-19 | 3,440 | 3,440 | 3,405 | 3,405 | 13,000 | 3,405 |
| 2022-08-18 | 3,400 | 3,435 | 3,390 | 3,405 | 27,900 | 3,405 |
| 2022-08-17 | 3,430 | 3,480 | 3,410 | 3,450 | 39,800 | 3,450 |
| 2022-08-16 | 3,410 | 3,415 | 3,390 | 3,390 | 26,400 | 3,390 |
| 2022-08-15 | 3,420 | 3,420 | 3,375 | 3,395 | 23,100 | 3,395 |
| 2022-08-12 | 3,380 | 3,435 | 3,380 | 3,415 | 45,800 | 3,415 |
| 2022-08-10 | 3,335 | 3,360 | 3,315 | 3,340 | 16,600 | 3,340 |
| 2022-08-09 | 3,380 | 3,380 | 3,300 | 3,335 | 41,100 | 3,335 |
| 2022-08-08 | 3,420 | 3,420 | 3,345 | 3,360 | 49,000 | 3,360 |
| 2022-08-05 | 3,400 | 3,420 | 3,385 | 3,420 | 30,500 | 3,420 |
| 2022-08-04 | 3,330 | 3,380 | 3,325 | 3,360 | 39,000 | 3,360 |
| 2022-08-03 | 3,290 | 3,310 | 3,275 | 3,300 | 30,100 | 3,300 |
| 2022-08-02 | 3,335 | 3,335 | 3,255 | 3,290 | 49,100 | 3,290 |
| 2022-08-01 | 3,325 | 3,380 | 3,315 | 3,380 | 38,100 | 3,380 |
| 2022-07-29 | 3,290 | 3,300 | 3,275 | 3,295 | 26,900 | 3,295 |
| 2022-07-28 | 3,280 | 3,300 | 3,250 | 3,290 | 29,900 | 3,290 |
| 2022-07-27 | 3,255 | 3,275 | 3,230 | 3,275 | 17,700 | 3,275 |
| 2022-07-26 | 3,235 | 3,265 | 3,220 | 3,255 | 33,200 | 3,255 |
| 2022-07-25 | 3,285 | 3,290 | 3,235 | 3,240 | 36,900 | 3,240 |
| 2022-07-22 | 3,250 | 3,305 | 3,235 | 3,285 | 67,800 | 3,285 |
| 2022-07-21 | 3,150 | 3,260 | 3,130 | 3,255 | 94,200 | 3,255 |
| 2022-07-20 | 3,070 | 3,165 | 3,070 | 3,135 | 80,200 | 3,135 |
| 2022-07-19 | 3,005 | 3,020 | 2,992 | 3,020 | 40,700 | 3,020 |
| 2022-07-15 | 3,010 | 3,030 | 2,981 | 2,981 | 50,800 | 2,981 |
| 2022-07-14 | 2,980 | 3,020 | 2,967 | 3,000 | 62,100 | 3,000 |
| 2022-07-13 | 2,996 | 3,025 | 2,976 | 2,984 | 67,700 | 2,984 |
| 2022-07-12 | 3,050 | 3,055 | 2,971 | 2,981 | 217,000 | 2,981 |
| 2022-07-11 | 3,145 | 3,190 | 3,145 | 3,165 | 60,000 | 3,165 |
| 2022-07-08 | 3,080 | 3,145 | 3,075 | 3,110 | 68,700 | 3,110 |
| 2022-07-07 | 3,060 | 3,075 | 3,020 | 3,075 | 36,000 | 3,075 |
| 2022-07-06 | 3,015 | 3,045 | 3,010 | 3,015 | 31,900 | 3,015 |
| 2022-07-05 | 3,090 | 3,095 | 3,040 | 3,045 | 29,700 | 3,045 |
| 2022-07-04 | 3,065 | 3,085 | 3,060 | 3,085 | 24,500 | 3,085 |
| 2022-07-01 | 3,070 | 3,115 | 3,015 | 3,035 | 47,300 | 3,035 |
| 2022-06-30 | 3,100 | 3,125 | 3,065 | 3,080 | 44,700 | 3,080 |
| 2022-06-29 | 3,085 | 3,125 | 3,065 | 3,115 | 83,400 | 3,115 |
| 2022-06-28 | 3,065 | 3,130 | 3,060 | 3,120 | 69,700 | 3,120 |
| 2022-06-27 | 3,135 | 3,145 | 3,065 | 3,095 | 34,800 | 3,095 |
| 2022-06-24 | 3,020 | 3,085 | 3,015 | 3,080 | 46,300 | 3,080 |
| 2022-06-23 | 3,010 | 3,075 | 3,005 | 3,020 | 61,000 | 3,020 |
| 2022-06-22 | 3,055 | 3,075 | 3,000 | 3,010 | 61,800 | 3,010 |
| 2022-06-21 | 3,015 | 3,040 | 2,983 | 3,030 | 63,100 | 3,030 |
| 2022-06-20 | 3,025 | 3,040 | 2,960 | 2,983 | 78,400 | 2,983 |
| 2022-06-17 | 3,000 | 3,035 | 3,000 | 3,010 | 64,100 | 3,010 |
| 2022-06-16 | 3,170 | 3,180 | 3,085 | 3,100 | 78,900 | 3,100 |
| 2022-06-15 | 3,185 | 3,195 | 3,155 | 3,160 | 44,400 | 3,160 |
| 2022-06-14 | 3,205 | 3,215 | 3,180 | 3,190 | 75,800 | 3,190 |
| 2022-06-13 | 3,280 | 3,300 | 3,230 | 3,255 | 67,800 | 3,255 |
| 2022-06-10 | 3,410 | 3,415 | 3,335 | 3,340 | 85,500 | 3,340 |
| 2022-06-09 | 3,450 | 3,470 | 3,425 | 3,440 | 48,400 | 3,440 |
| 2022-06-08 | 3,480 | 3,530 | 3,460 | 3,485 | 50,200 | 3,485 |
| 2022-06-07 | 3,510 | 3,510 | 3,440 | 3,485 | 44,200 | 3,485 |
| 2022-06-06 | 3,445 | 3,480 | 3,445 | 3,460 | 30,700 | 3,460 |
| 2022-06-03 | 3,510 | 3,510 | 3,440 | 3,465 | 42,600 | 3,465 |
| 2022-06-02 | 3,535 | 3,540 | 3,465 | 3,490 | 57,900 | 3,490 |
| 2022-06-01 | 3,545 | 3,575 | 3,530 | 3,560 | 43,300 | 3,560 |
| 2022-05-31 | 3,590 | 3,595 | 3,505 | 3,535 | 78,500 | 3,535 |
| 2022-05-30 | 3,570 | 3,675 | 3,550 | 3,640 | 104,800 | 3,640 |
| 2022-05-27 | 3,550 | 3,555 | 3,495 | 3,525 | 26,800 | 3,525 |
| 2022-05-26 | 3,520 | 3,550 | 3,490 | 3,495 | 22,100 | 3,495 |
| 2022-05-25 | 3,515 | 3,535 | 3,485 | 3,520 | 29,600 | 3,520 |
| 2022-05-24 | 3,525 | 3,555 | 3,515 | 3,515 | 26,100 | 3,515 |
| 2022-05-23 | 3,515 | 3,555 | 3,510 | 3,540 | 29,300 | 3,540 |
| 2022-05-20 | 3,460 | 3,500 | 3,460 | 3,500 | 22,900 | 3,500 |
| 2022-05-19 | 3,445 | 3,470 | 3,420 | 3,470 | 20,700 | 3,470 |
| 2022-05-18 | 3,485 | 3,520 | 3,455 | 3,470 | 17,100 | 3,470 |
| 2022-05-17 | 3,450 | 3,490 | 3,430 | 3,465 | 20,600 | 3,465 |
| 2022-05-16 | 3,510 | 3,515 | 3,425 | 3,445 | 39,000 | 3,445 |
| 2022-05-13 | 3,500 | 3,530 | 3,470 | 3,505 | 29,800 | 3,505 |
| 2022-05-12 | 3,470 | 3,520 | 3,450 | 3,500 | 32,700 | 3,500 |
| 2022-05-11 | 3,505 | 3,570 | 3,500 | 3,520 | 34,300 | 3,520 |
| 2022-05-10 | 3,530 | 3,550 | 3,475 | 3,535 | 24,300 | 3,535 |
| 2022-05-09 | 3,500 | 3,575 | 3,500 | 3,530 | 44,500 | 3,530 |
| 2022-05-06 | 3,515 | 3,585 | 3,475 | 3,550 | 30,700 | 3,550 |
| 2022-05-02 | 3,520 | 3,545 | 3,460 | 3,475 | 45,100 | 3,475 |
| 2022-04-28 | 3,485 | 3,585 | 3,465 | 3,565 | 60,500 | 3,565 |
| 2022-04-27 | 3,445 | 3,540 | 3,410 | 3,505 | 102,900 | 3,505 |
| 2022-04-26 | 3,380 | 3,460 | 3,365 | 3,435 | 51,600 | 3,435 |
| 2022-04-25 | 3,425 | 3,430 | 3,400 | 3,415 | 32,300 | 3,415 |
| 2022-04-22 | 3,505 | 3,515 | 3,470 | 3,505 | 38,200 | 3,505 |
| 2022-04-21 | 3,530 | 3,550 | 3,510 | 3,545 | 43,400 | 3,545 |
| 2022-04-20 | 3,495 | 3,575 | 3,465 | 3,530 | 51,600 | 3,530 |
| 2022-04-19 | 3,465 | 3,545 | 3,465 | 3,495 | 35,000 | 3,495 |
| 2022-04-18 | 3,440 | 3,480 | 3,395 | 3,455 | 53,800 | 3,455 |
| 2022-04-15 | 3,490 | 3,525 | 3,455 | 3,500 | 46,200 | 3,500 |
| 2022-04-14 | 3,540 | 3,580 | 3,510 | 3,560 | 43,200 | 3,560 |
| 2022-04-13 | 3,495 | 3,580 | 3,485 | 3,530 | 75,000 | 3,530 |
| 2022-04-12 | 3,540 | 3,605 | 3,470 | 3,485 | 76,400 | 3,485 |
| 2022-04-11 | 3,650 | 3,660 | 3,590 | 3,610 | 58,900 | 3,610 |
| 2022-04-08 | 3,675 | 3,690 | 3,635 | 3,645 | 50,500 | 3,645 |
| 2022-04-07 | 3,625 | 3,630 | 3,590 | 3,620 | 41,200 | 3,620 |
| 2022-04-06 | 3,680 | 3,680 | 3,610 | 3,655 | 44,400 | 3,655 |
| 2022-04-05 | 3,720 | 3,750 | 3,705 | 3,725 | 37,500 | 3,725 |
| 2022-04-04 | 3,670 | 3,715 | 3,625 | 3,700 | 39,500 | 3,700 |
| 2022-04-01 | 3,645 | 3,670 | 3,600 | 3,650 | 40,100 | 3,650 |
| 2022-03-31 | 3,740 | 3,770 | 3,700 | 3,715 | 43,300 | 3,715 |
| 2022-03-30 | 3,800 | 3,815 | 3,735 | 3,800 | 62,600 | 3,800 |
| 2022-03-29 | 3,755 | 3,785 | 3,720 | 3,770 | 50,800 | 3,770 |
| 2022-03-28 | 3,780 | 3,780 | 3,695 | 3,750 | 31,900 | 3,750 |
| 2022-03-25 | 3,800 | 3,800 | 3,705 | 3,725 | 30,600 | 3,725 |
| 2022-03-24 | 3,685 | 3,750 | 3,660 | 3,735 | 46,600 | 3,735 |
| 2022-03-23 | 3,620 | 3,730 | 3,615 | 3,710 | 65,200 | 3,710 |
| 2022-03-22 | 3,610 | 3,620 | 3,580 | 3,580 | 46,000 | 3,580 |
| 2022-03-18 | 3,560 | 3,620 | 3,545 | 3,610 | 74,100 | 3,610 |
| 2022-03-17 | 3,475 | 3,540 | 3,455 | 3,540 | 59,900 | 3,540 |
| 2022-03-16 | 3,335 | 3,410 | 3,300 | 3,375 | 67,700 | 3,375 |
| 2022-03-15 | 3,235 | 3,310 | 3,235 | 3,285 | 53,300 | 3,285 |
| 2022-03-14 | 3,280 | 3,310 | 3,230 | 3,235 | 40,000 | 3,235 |
| 2022-03-11 | 3,310 | 3,315 | 3,235 | 3,280 | 46,900 | 3,280 |
| 2022-03-10 | 3,390 | 3,390 | 3,335 | 3,380 | 56,200 | 3,380 |
| 2022-03-09 | 3,240 | 3,295 | 3,210 | 3,250 | 57,300 | 3,250 |
| 2022-03-08 | 3,230 | 3,275 | 3,205 | 3,215 | 69,200 | 3,215 |
| 2022-03-07 | 3,360 | 3,375 | 3,250 | 3,300 | 71,800 | 3,300 |
| 2022-03-04 | 3,455 | 3,480 | 3,405 | 3,430 | 65,100 | 3,430 |
| 2022-03-03 | 3,540 | 3,540 | 3,475 | 3,480 | 56,600 | 3,480 |
| 2022-03-02 | 3,540 | 3,545 | 3,465 | 3,490 | 65,300 | 3,490 |
| 2022-03-01 | 3,590 | 3,640 | 3,590 | 3,600 | 48,100 | 3,600 |
| 2022-02-28 | 3,555 | 3,580 | 3,530 | 3,580 | 58,600 | 3,580 |
| 2022-02-25 | 3,550 | 3,595 | 3,540 | 3,555 | 52,100 | 3,555 |
| 2022-02-24 | 3,535 | 3,590 | 3,525 | 3,585 | 69,800 | 3,585 |
| 2022-02-22 | 3,615 | 3,640 | 3,570 | 3,595 | 45,600 | 3,595 |
| 2022-02-21 | 3,675 | 3,680 | 3,625 | 3,675 | 42,500 | 3,675 |
| 2022-02-18 | 3,720 | 3,750 | 3,660 | 3,730 | 39,800 | 3,730 |
| 2022-02-17 | 3,790 | 3,790 | 3,715 | 3,735 | 26,800 | 3,735 |
| 2022-02-16 | 3,785 | 3,810 | 3,760 | 3,780 | 31,600 | 3,780 |
| 2022-02-15 | 3,810 | 3,815 | 3,705 | 3,720 | 49,100 | 3,720 |
| 2022-02-14 | 3,800 | 3,830 | 3,715 | 3,795 | 60,200 | 3,795 |
| 2022-02-10 | 3,870 | 3,875 | 3,800 | 3,830 | 62,500 | 3,830 |
| 2022-02-09 | 3,865 | 3,870 | 3,830 | 3,840 | 63,400 | 3,840 |
| 2022-02-08 | 3,890 | 3,910 | 3,860 | 3,885 | 34,100 | 3,885 |
| 2022-02-07 | 3,960 | 4,015 | 3,880 | 3,890 | 52,700 | 3,890 |
| 2022-02-04 | 3,975 | 3,985 | 3,925 | 3,960 | 29,600 | 3,960 |
| 2022-02-03 | 3,945 | 3,950 | 3,885 | 3,925 | 29,000 | 3,925 |
| 2022-02-02 | 3,925 | 3,955 | 3,905 | 3,945 | 36,600 | 3,945 |
| 2022-02-01 | 3,975 | 3,975 | 3,895 | 3,920 | 51,100 | 3,920 |
| 2022-01-31 | 3,865 | 3,920 | 3,835 | 3,905 | 47,200 | 3,905 |
| 2022-01-28 | 3,830 | 3,895 | 3,800 | 3,860 | 77,100 | 3,860 |
| 2022-01-27 | 3,860 | 3,860 | 3,730 | 3,775 | 90,900 | 3,775 |
| 2022-01-26 | 3,940 | 3,955 | 3,850 | 3,860 | 38,200 | 3,860 |
| 2022-01-25 | 3,940 | 3,940 | 3,865 | 3,915 | 52,300 | 3,915 |
| 2022-01-24 | 3,950 | 3,970 | 3,890 | 3,935 | 49,900 | 3,935 |
| 2022-01-21 | 3,925 | 3,970 | 3,890 | 3,970 | 40,000 | 3,970 |
| 2022-01-20 | 3,885 | 3,970 | 3,875 | 3,925 | 44,800 | 3,925 |
| 2022-01-19 | 3,965 | 3,975 | 3,855 | 3,885 | 90,900 | 3,885 |
| 2022-01-18 | 4,105 | 4,115 | 3,995 | 4,015 | 44,900 | 4,015 |
| 2022-01-17 | 4,085 | 4,095 | 4,025 | 4,035 | 45,900 | 4,035 |
| 2022-01-14 | 4,105 | 4,120 | 4,010 | 4,025 | 61,500 | 4,025 |
| 2022-01-13 | 4,200 | 4,215 | 4,035 | 4,070 | 84,200 | 4,070 |
| 2022-01-12 | 4,140 | 4,370 | 4,140 | 4,220 | 155,000 | 4,220 |
| 2022-01-11 | 4,040 | 4,065 | 3,975 | 4,015 | 50,400 | 4,015 |
| 2022-01-07 | 4,085 | 4,110 | 4,025 | 4,040 | 40,500 | 4,040 |
| 2022-01-06 | 4,055 | 4,085 | 4,015 | 4,015 | 46,200 | 4,015 |
| 2022-01-05 | 4,035 | 4,095 | 4,030 | 4,080 | 39,600 | 4,080 |
| 2022-01-04 | 4,050 | 4,055 | 4,020 | 4,040 | 24,800 | 4,040 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
