6324 (株)ハーモニック・ドライブ・システムズ 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 | 3,795 | 3,845 | 3,715 | 3,715 | 326,900 | 3,715 |
| 2022-12-29 | 3,745 | 3,755 | 3,660 | 3,715 | 203,100 | 3,715 |
| 2022-12-28 | 3,715 | 3,720 | 3,655 | 3,690 | 187,800 | 3,690 |
| 2022-12-27 | 3,750 | 3,780 | 3,630 | 3,710 | 363,300 | 3,710 |
| 2022-12-26 | 3,650 | 3,695 | 3,640 | 3,680 | 270,000 | 3,680 |
| 2022-12-23 | 3,660 | 3,685 | 3,615 | 3,640 | 346,800 | 3,640 |
| 2022-12-22 | 3,750 | 3,760 | 3,640 | 3,675 | 401,700 | 3,675 |
| 2022-12-21 | 3,785 | 3,805 | 3,650 | 3,680 | 508,800 | 3,680 |
| 2022-12-20 | 3,800 | 3,855 | 3,690 | 3,765 | 791,700 | 3,765 |
| 2022-12-19 | 3,945 | 3,950 | 3,790 | 3,840 | 631,000 | 3,840 |
| 2022-12-16 | 3,830 | 3,975 | 3,810 | 3,965 | 1,080,700 | 3,965 |
| 2022-12-15 | 3,865 | 3,950 | 3,845 | 3,900 | 620,600 | 3,900 |
| 2022-12-14 | 3,815 | 3,920 | 3,795 | 3,855 | 804,100 | 3,855 |
| 2022-12-13 | 3,820 | 3,840 | 3,765 | 3,785 | 387,100 | 3,785 |
| 2022-12-12 | 3,775 | 3,790 | 3,710 | 3,760 | 420,100 | 3,760 |
| 2022-12-09 | 3,820 | 3,820 | 3,760 | 3,795 | 581,700 | 3,795 |
| 2022-12-08 | 3,675 | 3,810 | 3,640 | 3,805 | 866,300 | 3,805 |
| 2022-12-07 | 3,575 | 3,660 | 3,560 | 3,640 | 703,900 | 3,640 |
| 2022-12-06 | 3,660 | 3,680 | 3,610 | 3,645 | 585,900 | 3,645 |
| 2022-12-05 | 3,590 | 3,670 | 3,590 | 3,630 | 570,300 | 3,630 |
| 2022-12-02 | 3,700 | 3,705 | 3,605 | 3,610 | 374,400 | 3,610 |
| 2022-12-01 | 3,730 | 3,750 | 3,670 | 3,705 | 618,300 | 3,705 |
| 2022-11-30 | 3,760 | 3,760 | 3,645 | 3,660 | 459,800 | 3,660 |
| 2022-11-29 | 3,785 | 3,825 | 3,760 | 3,790 | 385,400 | 3,790 |
| 2022-11-28 | 3,920 | 3,930 | 3,785 | 3,820 | 527,000 | 3,820 |
| 2022-11-25 | 4,015 | 4,030 | 3,845 | 3,870 | 945,700 | 3,870 |
| 2022-11-24 | 4,040 | 4,110 | 3,970 | 4,015 | 1,267,200 | 4,015 |
| 2022-11-22 | 4,250 | 4,270 | 4,155 | 4,170 | 731,500 | 4,170 |
| 2022-11-21 | 4,445 | 4,445 | 4,260 | 4,260 | 440,300 | 4,260 |
| 2022-11-18 | 4,450 | 4,450 | 4,335 | 4,390 | 729,700 | 4,390 |
| 2022-11-17 | 4,650 | 4,665 | 4,470 | 4,490 | 953,300 | 4,490 |
| 2022-11-16 | 4,705 | 4,735 | 4,435 | 4,650 | 1,186,700 | 4,650 |
| 2022-11-15 | 5,190 | 5,240 | 5,030 | 5,160 | 373,500 | 5,160 |
| 2022-11-14 | 5,250 | 5,440 | 5,200 | 5,220 | 491,400 | 5,220 |
| 2022-11-11 | 5,050 | 5,200 | 5,020 | 5,190 | 579,700 | 5,190 |
| 2022-11-10 | 4,905 | 4,945 | 4,790 | 4,855 | 320,300 | 4,855 |
| 2022-11-09 | 4,930 | 5,190 | 4,775 | 4,865 | 1,515,900 | 4,865 |
| 2022-11-08 | 5,100 | 5,240 | 5,080 | 5,230 | 512,800 | 5,230 |
| 2022-11-07 | 4,855 | 5,050 | 4,855 | 5,040 | 351,600 | 5,040 |
| 2022-11-04 | 4,730 | 4,860 | 4,700 | 4,820 | 267,600 | 4,820 |
| 2022-11-02 | 4,885 | 4,905 | 4,780 | 4,800 | 200,900 | 4,800 |
| 2022-11-01 | 4,880 | 4,935 | 4,840 | 4,870 | 196,200 | 4,870 |
| 2022-10-31 | 4,860 | 5,010 | 4,860 | 4,970 | 331,500 | 4,970 |
| 2022-10-28 | 4,840 | 4,890 | 4,735 | 4,745 | 220,700 | 4,745 |
| 2022-10-27 | 4,850 | 4,960 | 4,850 | 4,910 | 202,300 | 4,910 |
| 2022-10-26 | 4,930 | 5,020 | 4,830 | 4,830 | 340,100 | 4,830 |
| 2022-10-25 | 4,730 | 4,885 | 4,725 | 4,860 | 302,300 | 4,860 |
| 2022-10-24 | 4,750 | 4,790 | 4,595 | 4,620 | 313,400 | 4,620 |
| 2022-10-21 | 4,650 | 4,735 | 4,615 | 4,685 | 298,600 | 4,685 |
| 2022-10-20 | 4,505 | 4,620 | 4,490 | 4,615 | 270,400 | 4,615 |
| 2022-10-19 | 4,535 | 4,650 | 4,525 | 4,560 | 208,700 | 4,560 |
| 2022-10-18 | 4,325 | 4,520 | 4,325 | 4,515 | 414,500 | 4,515 |
| 2022-10-17 | 4,500 | 4,525 | 4,240 | 4,265 | 590,200 | 4,265 |
| 2022-10-14 | 4,640 | 4,650 | 4,495 | 4,565 | 277,300 | 4,565 |
| 2022-10-13 | 4,630 | 4,630 | 4,495 | 4,500 | 207,700 | 4,500 |
| 2022-10-12 | 4,710 | 4,745 | 4,595 | 4,635 | 218,300 | 4,635 |
| 2022-10-11 | 4,865 | 4,870 | 4,730 | 4,735 | 301,000 | 4,735 |
| 2022-10-07 | 4,850 | 4,990 | 4,775 | 4,935 | 280,200 | 4,935 |
| 2022-10-06 | 4,880 | 4,990 | 4,865 | 4,885 | 276,800 | 4,885 |
| 2022-10-05 | 4,780 | 4,915 | 4,725 | 4,895 | 452,000 | 4,895 |
| 2022-10-04 | 4,645 | 4,680 | 4,535 | 4,675 | 248,300 | 4,675 |
| 2022-10-03 | 4,415 | 4,620 | 4,390 | 4,535 | 301,900 | 4,535 |
| 2022-09-30 | 4,530 | 4,545 | 4,485 | 4,485 | 270,700 | 4,485 |
| 2022-09-29 | 4,670 | 4,680 | 4,470 | 4,500 | 217,900 | 4,500 |
| 2022-09-28 | 4,570 | 4,645 | 4,490 | 4,610 | 382,500 | 4,610 |
| 2022-09-27 | 4,555 | 4,615 | 4,505 | 4,555 | 251,700 | 4,555 |
| 2022-09-26 | 4,530 | 4,565 | 4,450 | 4,490 | 451,700 | 4,490 |
| 2022-09-22 | 4,545 | 4,725 | 4,545 | 4,685 | 412,000 | 4,685 |
| 2022-09-21 | 4,650 | 4,715 | 4,585 | 4,600 | 346,300 | 4,600 |
| 2022-09-20 | 4,780 | 4,895 | 4,730 | 4,740 | 334,300 | 4,740 |
| 2022-09-16 | 4,910 | 4,940 | 4,660 | 4,740 | 773,100 | 4,740 |
| 2022-09-15 | 5,070 | 5,150 | 5,020 | 5,060 | 318,700 | 5,060 |
| 2022-09-14 | 5,060 | 5,110 | 5,030 | 5,070 | 237,700 | 5,070 |
| 2022-09-13 | 5,180 | 5,280 | 5,150 | 5,260 | 173,000 | 5,260 |
| 2022-09-12 | 5,170 | 5,370 | 5,160 | 5,260 | 315,100 | 5,260 |
| 2022-09-09 | 5,100 | 5,150 | 5,080 | 5,110 | 142,500 | 5,110 |
| 2022-09-08 | 5,070 | 5,090 | 4,980 | 5,070 | 184,600 | 5,070 |
| 2022-09-07 | 4,920 | 4,990 | 4,885 | 4,965 | 201,800 | 4,965 |
| 2022-09-06 | 4,830 | 4,910 | 4,755 | 4,885 | 224,200 | 4,885 |
| 2022-09-05 | 4,935 | 4,940 | 4,795 | 4,840 | 288,700 | 4,840 |
| 2022-09-02 | 4,995 | 5,070 | 4,950 | 4,980 | 305,600 | 4,980 |
| 2022-09-01 | 5,050 | 5,090 | 4,915 | 4,945 | 177,000 | 4,945 |
| 2022-08-31 | 5,100 | 5,200 | 5,030 | 5,120 | 188,000 | 5,120 |
| 2022-08-30 | 5,040 | 5,110 | 4,990 | 5,090 | 173,500 | 5,090 |
| 2022-08-29 | 4,935 | 5,140 | 4,920 | 5,140 | 235,300 | 5,140 |
| 2022-08-26 | 5,170 | 5,270 | 5,170 | 5,200 | 185,600 | 5,200 |
| 2022-08-25 | 5,230 | 5,230 | 5,000 | 5,090 | 259,500 | 5,090 |
| 2022-08-24 | 5,170 | 5,290 | 5,150 | 5,160 | 166,900 | 5,160 |
| 2022-08-23 | 5,000 | 5,210 | 5,000 | 5,160 | 276,800 | 5,160 |
| 2022-08-22 | 5,120 | 5,250 | 5,070 | 5,190 | 179,100 | 5,190 |
| 2022-08-19 | 5,280 | 5,360 | 5,250 | 5,270 | 114,000 | 5,270 |
| 2022-08-18 | 5,260 | 5,340 | 5,200 | 5,280 | 234,300 | 5,280 |
| 2022-08-17 | 5,320 | 5,370 | 5,160 | 5,260 | 365,300 | 5,260 |
| 2022-08-16 | 5,490 | 5,520 | 5,310 | 5,350 | 329,100 | 5,350 |
| 2022-08-15 | 5,240 | 5,530 | 5,240 | 5,500 | 472,300 | 5,500 |
| 2022-08-12 | 5,130 | 5,400 | 5,110 | 5,210 | 704,800 | 5,210 |
| 2022-08-10 | 4,645 | 5,190 | 4,470 | 5,160 | 1,352,600 | 5,160 |
| 2022-08-09 | 4,930 | 4,990 | 4,830 | 4,920 | 590,800 | 4,920 |
| 2022-08-08 | 5,020 | 5,090 | 4,910 | 4,990 | 436,100 | 4,990 |
| 2022-08-05 | 5,030 | 5,140 | 5,030 | 5,080 | 194,400 | 5,080 |
| 2022-08-04 | 5,080 | 5,100 | 5,000 | 5,040 | 215,600 | 5,040 |
| 2022-08-03 | 5,050 | 5,160 | 5,040 | 5,060 | 310,400 | 5,060 |
| 2022-08-02 | 5,110 | 5,190 | 4,980 | 4,980 | 310,500 | 4,980 |
| 2022-08-01 | 5,000 | 5,230 | 4,980 | 5,200 | 336,900 | 5,200 |
| 2022-07-29 | 5,050 | 5,120 | 4,985 | 5,030 | 310,900 | 5,030 |
| 2022-07-28 | 5,060 | 5,250 | 4,955 | 5,050 | 473,200 | 5,050 |
| 2022-07-27 | 4,815 | 5,010 | 4,785 | 4,985 | 487,700 | 4,985 |
| 2022-07-26 | 4,860 | 4,900 | 4,785 | 4,795 | 607,700 | 4,795 |
| 2022-07-25 | 4,985 | 5,070 | 4,905 | 4,930 | 391,900 | 4,930 |
| 2022-07-22 | 4,935 | 5,040 | 4,910 | 4,980 | 440,200 | 4,980 |
| 2022-07-21 | 4,800 | 5,070 | 4,765 | 4,935 | 893,900 | 4,935 |
| 2022-07-20 | 4,750 | 4,860 | 4,690 | 4,740 | 512,500 | 4,740 |
| 2022-07-19 | 4,610 | 4,785 | 4,550 | 4,730 | 792,700 | 4,730 |
| 2022-07-15 | 4,535 | 4,665 | 4,510 | 4,635 | 1,155,000 | 4,635 |
| 2022-07-14 | 4,140 | 4,365 | 4,125 | 4,290 | 815,100 | 4,290 |
| 2022-07-13 | 4,035 | 4,195 | 4,025 | 4,140 | 451,400 | 4,140 |
| 2022-07-12 | 4,140 | 4,150 | 3,995 | 4,070 | 594,300 | 4,070 |
| 2022-07-11 | 4,345 | 4,410 | 4,180 | 4,180 | 594,800 | 4,180 |
| 2022-07-08 | 4,015 | 4,295 | 4,010 | 4,220 | 1,057,900 | 4,220 |
| 2022-07-07 | 3,850 | 3,965 | 3,730 | 3,965 | 1,643,400 | 3,965 |
| 2022-07-06 | 3,890 | 3,890 | 3,710 | 3,710 | 428,000 | 3,710 |
| 2022-07-05 | 3,910 | 3,915 | 3,810 | 3,900 | 192,700 | 3,900 |
| 2022-07-04 | 3,830 | 3,940 | 3,800 | 3,905 | 327,400 | 3,905 |
| 2022-07-01 | 3,925 | 3,945 | 3,755 | 3,805 | 451,000 | 3,805 |
| 2022-06-30 | 3,920 | 3,995 | 3,905 | 3,955 | 536,300 | 3,955 |
| 2022-06-29 | 3,750 | 3,950 | 3,725 | 3,930 | 611,800 | 3,930 |
| 2022-06-28 | 3,735 | 3,830 | 3,665 | 3,820 | 559,200 | 3,820 |
| 2022-06-27 | 3,485 | 3,730 | 3,475 | 3,710 | 565,400 | 3,710 |
| 2022-06-24 | 3,135 | 3,455 | 3,135 | 3,445 | 557,600 | 3,445 |
| 2022-06-23 | 3,105 | 3,200 | 3,100 | 3,115 | 379,300 | 3,115 |
| 2022-06-22 | 3,200 | 3,215 | 3,125 | 3,130 | 330,000 | 3,130 |
| 2022-06-21 | 3,210 | 3,225 | 3,180 | 3,180 | 398,800 | 3,180 |
| 2022-06-20 | 3,205 | 3,225 | 3,130 | 3,195 | 225,800 | 3,195 |
| 2022-06-17 | 3,055 | 3,235 | 3,050 | 3,205 | 1,259,400 | 3,205 |
| 2022-06-16 | 3,235 | 3,240 | 3,105 | 3,120 | 282,900 | 3,120 |
| 2022-06-15 | 3,200 | 3,235 | 3,130 | 3,165 | 337,700 | 3,165 |
| 2022-06-14 | 3,255 | 3,280 | 3,145 | 3,200 | 566,600 | 3,200 |
| 2022-06-13 | 3,405 | 3,435 | 3,305 | 3,320 | 346,600 | 3,320 |
| 2022-06-10 | 3,595 | 3,595 | 3,475 | 3,490 | 401,300 | 3,490 |
| 2022-06-09 | 3,740 | 3,740 | 3,640 | 3,665 | 480,200 | 3,665 |
| 2022-06-08 | 3,840 | 3,850 | 3,770 | 3,800 | 420,200 | 3,800 |
| 2022-06-07 | 3,710 | 3,860 | 3,655 | 3,835 | 455,300 | 3,835 |
| 2022-06-06 | 3,475 | 3,715 | 3,475 | 3,710 | 362,800 | 3,710 |
| 2022-06-03 | 3,485 | 3,620 | 3,480 | 3,520 | 370,300 | 3,520 |
| 2022-06-02 | 3,380 | 3,430 | 3,330 | 3,425 | 195,600 | 3,425 |
| 2022-06-01 | 3,315 | 3,380 | 3,245 | 3,345 | 267,500 | 3,345 |
| 2022-05-31 | 3,350 | 3,350 | 3,240 | 3,315 | 315,000 | 3,315 |
| 2022-05-30 | 3,305 | 3,375 | 3,290 | 3,325 | 429,500 | 3,325 |
| 2022-05-27 | 3,370 | 3,375 | 3,255 | 3,280 | 268,700 | 3,280 |
| 2022-05-26 | 3,465 | 3,480 | 3,300 | 3,300 | 285,900 | 3,300 |
| 2022-05-25 | 3,435 | 3,495 | 3,370 | 3,465 | 232,500 | 3,465 |
| 2022-05-24 | 3,520 | 3,535 | 3,465 | 3,465 | 210,400 | 3,465 |
| 2022-05-23 | 3,555 | 3,590 | 3,525 | 3,545 | 176,000 | 3,545 |
| 2022-05-20 | 3,460 | 3,550 | 3,400 | 3,520 | 275,900 | 3,520 |
| 2022-05-19 | 3,380 | 3,445 | 3,345 | 3,425 | 326,200 | 3,425 |
| 2022-05-18 | 3,505 | 3,655 | 3,445 | 3,550 | 417,500 | 3,550 |
| 2022-05-17 | 3,385 | 3,495 | 3,335 | 3,495 | 367,400 | 3,495 |
| 2022-05-16 | 3,355 | 3,565 | 3,305 | 3,375 | 656,600 | 3,375 |
| 2022-05-13 | 3,085 | 3,185 | 3,075 | 3,145 | 308,900 | 3,145 |
| 2022-05-12 | 3,065 | 3,080 | 3,025 | 3,035 | 246,500 | 3,035 |
| 2022-05-11 | 3,050 | 3,190 | 3,050 | 3,155 | 337,800 | 3,155 |
| 2022-05-10 | 3,040 | 3,120 | 3,015 | 3,100 | 271,200 | 3,100 |
| 2022-05-09 | 3,175 | 3,175 | 3,075 | 3,095 | 279,200 | 3,095 |
| 2022-05-06 | 3,250 | 3,265 | 3,175 | 3,190 | 219,600 | 3,190 |
| 2022-05-02 | 3,330 | 3,345 | 3,200 | 3,230 | 224,500 | 3,230 |
| 2022-04-28 | 3,310 | 3,325 | 3,240 | 3,300 | 207,300 | 3,300 |
| 2022-04-27 | 3,200 | 3,300 | 3,150 | 3,290 | 205,100 | 3,290 |
| 2022-04-26 | 3,315 | 3,340 | 3,275 | 3,290 | 194,000 | 3,290 |
| 2022-04-25 | 3,275 | 3,330 | 3,225 | 3,310 | 251,100 | 3,310 |
| 2022-04-22 | 3,415 | 3,415 | 3,335 | 3,400 | 274,200 | 3,400 |
| 2022-04-21 | 3,420 | 3,560 | 3,415 | 3,550 | 241,900 | 3,550 |
| 2022-04-20 | 3,575 | 3,575 | 3,440 | 3,490 | 295,900 | 3,490 |
| 2022-04-19 | 3,545 | 3,565 | 3,480 | 3,530 | 330,500 | 3,530 |
| 2022-04-18 | 3,630 | 3,630 | 3,535 | 3,575 | 175,500 | 3,575 |
| 2022-04-15 | 3,660 | 3,690 | 3,625 | 3,660 | 114,700 | 3,660 |
| 2022-04-14 | 3,660 | 3,735 | 3,610 | 3,730 | 183,900 | 3,730 |
| 2022-04-13 | 3,565 | 3,670 | 3,560 | 3,650 | 277,700 | 3,650 |
| 2022-04-12 | 3,745 | 3,745 | 3,560 | 3,560 | 350,300 | 3,560 |
| 2022-04-11 | 3,910 | 3,925 | 3,800 | 3,800 | 160,100 | 3,800 |
| 2022-04-08 | 4,020 | 4,050 | 3,930 | 3,940 | 248,800 | 3,940 |
| 2022-04-07 | 3,995 | 4,035 | 3,985 | 4,020 | 288,000 | 4,020 |
| 2022-04-06 | 4,150 | 4,170 | 4,025 | 4,050 | 276,400 | 4,050 |
| 2022-04-05 | 4,250 | 4,290 | 4,175 | 4,275 | 180,300 | 4,275 |
| 2022-04-04 | 4,110 | 4,215 | 4,100 | 4,180 | 146,500 | 4,180 |
| 2022-04-01 | 4,185 | 4,200 | 4,080 | 4,150 | 296,500 | 4,150 |
| 2022-03-31 | 4,280 | 4,315 | 4,180 | 4,220 | 377,900 | 4,220 |
| 2022-03-30 | 4,135 | 4,170 | 4,045 | 4,150 | 317,300 | 4,150 |
| 2022-03-29 | 4,150 | 4,200 | 4,090 | 4,135 | 202,900 | 4,135 |
| 2022-03-28 | 4,215 | 4,215 | 4,080 | 4,110 | 240,900 | 4,110 |
| 2022-03-25 | 4,290 | 4,360 | 4,245 | 4,270 | 120,500 | 4,270 |
| 2022-03-24 | 4,110 | 4,315 | 4,100 | 4,315 | 151,600 | 4,315 |
| 2022-03-23 | 4,165 | 4,235 | 4,120 | 4,190 | 393,100 | 4,190 |
| 2022-03-22 | 4,195 | 4,220 | 4,075 | 4,155 | 416,800 | 4,155 |
| 2022-03-18 | 4,130 | 4,245 | 4,115 | 4,210 | 468,800 | 4,210 |
| 2022-03-17 | 3,830 | 4,180 | 3,810 | 4,180 | 610,500 | 4,180 |
| 2022-03-16 | 3,835 | 3,880 | 3,760 | 3,760 | 353,700 | 3,760 |
| 2022-03-15 | 3,705 | 3,870 | 3,700 | 3,800 | 384,500 | 3,800 |
| 2022-03-14 | 4,005 | 4,005 | 3,740 | 3,740 | 550,900 | 3,740 |
| 2022-03-11 | 4,405 | 4,420 | 4,065 | 4,075 | 364,000 | 4,075 |
| 2022-03-10 | 4,490 | 4,545 | 4,430 | 4,510 | 273,300 | 4,510 |
| 2022-03-09 | 4,325 | 4,410 | 4,285 | 4,335 | 347,500 | 4,335 |
| 2022-03-08 | 4,370 | 4,490 | 4,340 | 4,370 | 360,800 | 4,370 |
| 2022-03-07 | 4,550 | 4,565 | 4,420 | 4,440 | 440,400 | 4,440 |
| 2022-03-04 | 4,670 | 4,685 | 4,490 | 4,615 | 240,600 | 4,615 |
| 2022-03-03 | 4,750 | 4,770 | 4,660 | 4,680 | 175,000 | 4,680 |
| 2022-03-02 | 4,810 | 4,845 | 4,690 | 4,720 | 197,100 | 4,720 |
| 2022-03-01 | 4,680 | 4,935 | 4,660 | 4,905 | 377,800 | 4,905 |
| 2022-02-28 | 4,570 | 4,740 | 4,560 | 4,660 | 243,700 | 4,660 |
| 2022-02-25 | 4,500 | 4,640 | 4,420 | 4,635 | 355,700 | 4,635 |
| 2022-02-24 | 4,530 | 4,535 | 4,390 | 4,445 | 415,000 | 4,445 |
| 2022-02-22 | 4,550 | 4,650 | 4,505 | 4,625 | 265,100 | 4,625 |
| 2022-02-21 | 4,605 | 4,650 | 4,480 | 4,620 | 188,900 | 4,620 |
| 2022-02-18 | 4,600 | 4,725 | 4,400 | 4,660 | 482,200 | 4,660 |
| 2022-02-17 | 4,710 | 4,730 | 4,590 | 4,670 | 280,600 | 4,670 |
| 2022-02-16 | 4,730 | 4,845 | 4,685 | 4,740 | 297,000 | 4,740 |
| 2022-02-15 | 4,595 | 4,690 | 4,575 | 4,670 | 278,000 | 4,670 |
| 2022-02-14 | 4,660 | 4,810 | 4,620 | 4,650 | 543,800 | 4,650 |
| 2022-02-10 | 4,595 | 4,785 | 4,560 | 4,775 | 537,000 | 4,775 |
| 2022-02-09 | 4,240 | 4,575 | 4,130 | 4,500 | 528,600 | 4,500 |
| 2022-02-08 | 4,265 | 4,455 | 4,250 | 4,260 | 315,400 | 4,260 |
| 2022-02-07 | 4,400 | 4,425 | 4,285 | 4,285 | 273,000 | 4,285 |
| 2022-02-04 | 4,505 | 4,550 | 4,420 | 4,490 | 243,500 | 4,490 |
| 2022-02-03 | 4,555 | 4,680 | 4,550 | 4,595 | 157,500 | 4,595 |
| 2022-02-02 | 4,590 | 4,705 | 4,580 | 4,625 | 145,300 | 4,625 |
| 2022-02-01 | 4,480 | 4,630 | 4,480 | 4,575 | 194,500 | 4,575 |
| 2022-01-31 | 4,405 | 4,500 | 4,395 | 4,475 | 220,800 | 4,475 |
| 2022-01-28 | 4,265 | 4,455 | 4,245 | 4,420 | 288,000 | 4,420 |
| 2022-01-27 | 4,300 | 4,335 | 4,180 | 4,200 | 310,200 | 4,200 |
| 2022-01-26 | 4,305 | 4,345 | 4,210 | 4,285 | 239,300 | 4,285 |
| 2022-01-25 | 4,510 | 4,520 | 4,290 | 4,305 | 367,800 | 4,305 |
| 2022-01-24 | 4,510 | 4,525 | 4,425 | 4,440 | 250,500 | 4,440 |
| 2022-01-21 | 4,565 | 4,630 | 4,545 | 4,605 | 243,300 | 4,605 |
| 2022-01-20 | 4,430 | 4,600 | 4,390 | 4,575 | 307,000 | 4,575 |
| 2022-01-19 | 4,465 | 4,535 | 4,430 | 4,455 | 297,400 | 4,455 |
| 2022-01-18 | 4,610 | 4,620 | 4,450 | 4,470 | 326,400 | 4,470 |
| 2022-01-17 | 4,690 | 4,715 | 4,565 | 4,565 | 236,300 | 4,565 |
| 2022-01-14 | 4,690 | 4,710 | 4,580 | 4,690 | 337,700 | 4,690 |
| 2022-01-13 | 4,600 | 4,655 | 4,550 | 4,620 | 276,300 | 4,620 |
| 2022-01-12 | 4,545 | 4,665 | 4,530 | 4,615 | 285,300 | 4,615 |
| 2022-01-11 | 4,445 | 4,545 | 4,370 | 4,490 | 409,900 | 4,490 |
| 2022-01-07 | 4,590 | 4,595 | 4,365 | 4,400 | 486,900 | 4,400 |
| 2022-01-06 | 4,720 | 4,730 | 4,505 | 4,555 | 382,500 | 4,555 |
| 2022-01-05 | 4,930 | 4,940 | 4,805 | 4,825 | 236,200 | 4,825 |
| 2022-01-04 | 4,865 | 4,915 | 4,795 | 4,915 | 179,400 | 4,915 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
