6474 (株)不二越 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 | 3,575 | 3,630 | 3,575 | 3,600 | 57,300 | 3,600 |
| 2022-12-29 | 3,565 | 3,565 | 3,505 | 3,555 | 43,100 | 3,555 |
| 2022-12-28 | 3,540 | 3,570 | 3,515 | 3,570 | 41,500 | 3,570 |
| 2022-12-27 | 3,570 | 3,570 | 3,520 | 3,520 | 46,300 | 3,520 |
| 2022-12-26 | 3,550 | 3,575 | 3,540 | 3,540 | 50,000 | 3,540 |
| 2022-12-23 | 3,560 | 3,560 | 3,470 | 3,535 | 85,300 | 3,535 |
| 2022-12-22 | 3,595 | 3,615 | 3,550 | 3,570 | 80,100 | 3,570 |
| 2022-12-21 | 3,675 | 3,680 | 3,575 | 3,595 | 92,700 | 3,595 |
| 2022-12-20 | 3,775 | 3,780 | 3,625 | 3,665 | 131,200 | 3,665 |
| 2022-12-19 | 3,780 | 3,800 | 3,715 | 3,745 | 69,400 | 3,745 |
| 2022-12-16 | 3,865 | 3,930 | 3,830 | 3,835 | 145,100 | 3,835 |
| 2022-12-15 | 3,835 | 3,885 | 3,825 | 3,875 | 40,700 | 3,875 |
| 2022-12-14 | 3,845 | 3,850 | 3,820 | 3,820 | 40,600 | 3,820 |
| 2022-12-13 | 3,830 | 3,860 | 3,805 | 3,805 | 43,800 | 3,805 |
| 2022-12-12 | 3,775 | 3,810 | 3,760 | 3,795 | 41,800 | 3,795 |
| 2022-12-09 | 3,745 | 3,785 | 3,745 | 3,775 | 49,600 | 3,775 |
| 2022-12-08 | 3,830 | 3,830 | 3,750 | 3,765 | 44,000 | 3,765 |
| 2022-12-07 | 3,810 | 3,865 | 3,805 | 3,830 | 67,400 | 3,830 |
| 2022-12-06 | 3,775 | 3,815 | 3,770 | 3,800 | 37,400 | 3,800 |
| 2022-12-05 | 3,775 | 3,800 | 3,770 | 3,795 | 55,300 | 3,795 |
| 2022-12-02 | 3,865 | 3,865 | 3,765 | 3,765 | 62,000 | 3,765 |
| 2022-12-01 | 3,925 | 3,925 | 3,865 | 3,880 | 66,000 | 3,880 |
| 2022-11-30 | 3,925 | 3,935 | 3,865 | 3,870 | 95,800 | 3,870 |
| 2022-11-29 | 3,890 | 3,950 | 3,865 | 3,925 | 122,500 | 3,925 |
| 2022-11-28 | 4,110 | 4,110 | 4,035 | 4,040 | 243,000 | 4,040 |
| 2022-11-25 | 4,150 | 4,150 | 4,085 | 4,115 | 98,100 | 4,115 |
| 2022-11-24 | 4,090 | 4,120 | 4,085 | 4,110 | 55,600 | 4,110 |
| 2022-11-22 | 4,065 | 4,095 | 4,060 | 4,080 | 66,000 | 4,080 |
| 2022-11-21 | 4,020 | 4,045 | 4,015 | 4,045 | 48,000 | 4,045 |
| 2022-11-18 | 3,990 | 4,040 | 3,985 | 3,985 | 42,800 | 3,985 |
| 2022-11-17 | 3,955 | 3,985 | 3,950 | 3,975 | 33,000 | 3,975 |
| 2022-11-16 | 3,940 | 3,990 | 3,925 | 3,975 | 42,200 | 3,975 |
| 2022-11-15 | 3,930 | 3,960 | 3,915 | 3,955 | 43,700 | 3,955 |
| 2022-11-14 | 3,970 | 3,990 | 3,930 | 3,945 | 91,500 | 3,945 |
| 2022-11-11 | 4,040 | 4,050 | 3,985 | 3,990 | 58,400 | 3,990 |
| 2022-11-10 | 4,000 | 4,015 | 3,980 | 3,980 | 47,200 | 3,980 |
| 2022-11-09 | 4,025 | 4,040 | 4,010 | 4,010 | 43,300 | 4,010 |
| 2022-11-08 | 3,995 | 4,025 | 3,980 | 4,025 | 56,300 | 4,025 |
| 2022-11-07 | 4,000 | 4,015 | 3,970 | 3,990 | 62,600 | 3,990 |
| 2022-11-04 | 3,965 | 4,000 | 3,935 | 3,975 | 92,600 | 3,975 |
| 2022-11-02 | 3,900 | 3,980 | 3,895 | 3,970 | 149,900 | 3,970 |
| 2022-11-01 | 3,920 | 3,935 | 3,900 | 3,920 | 40,400 | 3,920 |
| 2022-10-31 | 3,800 | 3,900 | 3,800 | 3,900 | 111,800 | 3,900 |
| 2022-10-28 | 3,770 | 3,835 | 3,755 | 3,795 | 169,000 | 3,795 |
| 2022-10-27 | 3,800 | 3,810 | 3,775 | 3,795 | 31,800 | 3,795 |
| 2022-10-26 | 3,790 | 3,805 | 3,765 | 3,800 | 40,600 | 3,800 |
| 2022-10-25 | 3,795 | 3,825 | 3,770 | 3,790 | 39,900 | 3,790 |
| 2022-10-24 | 3,830 | 3,845 | 3,785 | 3,785 | 38,700 | 3,785 |
| 2022-10-21 | 3,770 | 3,775 | 3,730 | 3,735 | 74,800 | 3,735 |
| 2022-10-20 | 3,785 | 3,805 | 3,760 | 3,805 | 45,800 | 3,805 |
| 2022-10-19 | 3,780 | 3,830 | 3,770 | 3,800 | 49,600 | 3,800 |
| 2022-10-18 | 3,800 | 3,800 | 3,745 | 3,785 | 45,400 | 3,785 |
| 2022-10-17 | 3,765 | 3,770 | 3,730 | 3,740 | 47,500 | 3,740 |
| 2022-10-14 | 3,800 | 3,860 | 3,770 | 3,830 | 137,900 | 3,830 |
| 2022-10-13 | 3,650 | 3,700 | 3,630 | 3,700 | 63,500 | 3,700 |
| 2022-10-12 | 3,700 | 3,720 | 3,655 | 3,670 | 59,300 | 3,670 |
| 2022-10-11 | 3,845 | 3,845 | 3,705 | 3,720 | 115,900 | 3,720 |
| 2022-10-07 | 3,705 | 3,905 | 3,705 | 3,905 | 195,700 | 3,905 |
| 2022-10-06 | 3,695 | 3,785 | 3,690 | 3,775 | 95,800 | 3,775 |
| 2022-10-05 | 3,705 | 3,725 | 3,685 | 3,700 | 57,900 | 3,700 |
| 2022-10-04 | 3,650 | 3,695 | 3,650 | 3,665 | 53,400 | 3,665 |
| 2022-10-03 | 3,505 | 3,580 | 3,505 | 3,580 | 49,100 | 3,580 |
| 2022-09-30 | 3,570 | 3,585 | 3,525 | 3,525 | 39,800 | 3,525 |
| 2022-09-29 | 3,630 | 3,630 | 3,585 | 3,605 | 48,100 | 3,605 |
| 2022-09-28 | 3,530 | 3,575 | 3,515 | 3,555 | 58,400 | 3,555 |
| 2022-09-27 | 3,545 | 3,590 | 3,510 | 3,520 | 77,600 | 3,520 |
| 2022-09-26 | 3,595 | 3,595 | 3,515 | 3,525 | 58,600 | 3,525 |
| 2022-09-22 | 3,640 | 3,650 | 3,615 | 3,645 | 28,100 | 3,645 |
| 2022-09-21 | 3,655 | 3,675 | 3,640 | 3,665 | 32,700 | 3,665 |
| 2022-09-20 | 3,670 | 3,730 | 3,660 | 3,700 | 47,100 | 3,700 |
| 2022-09-16 | 3,690 | 3,705 | 3,630 | 3,650 | 42,700 | 3,650 |
| 2022-09-15 | 3,715 | 3,720 | 3,680 | 3,705 | 35,200 | 3,705 |
| 2022-09-14 | 3,725 | 3,755 | 3,710 | 3,715 | 63,700 | 3,715 |
| 2022-09-13 | 3,830 | 3,840 | 3,810 | 3,830 | 22,500 | 3,830 |
| 2022-09-12 | 3,810 | 3,830 | 3,805 | 3,825 | 29,300 | 3,825 |
| 2022-09-09 | 3,790 | 3,805 | 3,760 | 3,795 | 39,800 | 3,795 |
| 2022-09-08 | 3,790 | 3,820 | 3,780 | 3,800 | 43,100 | 3,800 |
| 2022-09-07 | 3,740 | 3,755 | 3,705 | 3,755 | 31,700 | 3,755 |
| 2022-09-06 | 3,725 | 3,760 | 3,690 | 3,745 | 34,600 | 3,745 |
| 2022-09-05 | 3,740 | 3,750 | 3,705 | 3,720 | 30,400 | 3,720 |
| 2022-09-02 | 3,795 | 3,800 | 3,745 | 3,755 | 32,100 | 3,755 |
| 2022-09-01 | 3,765 | 3,805 | 3,735 | 3,795 | 41,300 | 3,795 |
| 2022-08-31 | 3,805 | 3,825 | 3,780 | 3,795 | 54,400 | 3,795 |
| 2022-08-30 | 3,845 | 3,865 | 3,830 | 3,840 | 33,500 | 3,840 |
| 2022-08-29 | 3,810 | 3,845 | 3,800 | 3,835 | 42,800 | 3,835 |
| 2022-08-26 | 3,915 | 3,925 | 3,885 | 3,905 | 27,300 | 3,905 |
| 2022-08-25 | 3,885 | 3,900 | 3,855 | 3,880 | 29,400 | 3,880 |
| 2022-08-24 | 3,865 | 3,900 | 3,855 | 3,855 | 39,100 | 3,855 |
| 2022-08-23 | 3,820 | 3,865 | 3,820 | 3,865 | 49,800 | 3,865 |
| 2022-08-22 | 3,805 | 3,855 | 3,790 | 3,840 | 44,000 | 3,840 |
| 2022-08-19 | 3,840 | 3,850 | 3,825 | 3,835 | 30,500 | 3,835 |
| 2022-08-18 | 3,800 | 3,825 | 3,790 | 3,820 | 18,000 | 3,820 |
| 2022-08-17 | 3,765 | 3,830 | 3,765 | 3,830 | 50,700 | 3,830 |
| 2022-08-16 | 3,775 | 3,780 | 3,745 | 3,745 | 22,700 | 3,745 |
| 2022-08-15 | 3,810 | 3,820 | 3,775 | 3,775 | 29,100 | 3,775 |
| 2022-08-12 | 3,810 | 3,850 | 3,805 | 3,810 | 51,400 | 3,810 |
| 2022-08-10 | 3,690 | 3,760 | 3,665 | 3,760 | 39,400 | 3,760 |
| 2022-08-09 | 3,700 | 3,715 | 3,670 | 3,680 | 26,700 | 3,680 |
| 2022-08-08 | 3,695 | 3,725 | 3,690 | 3,700 | 32,600 | 3,700 |
| 2022-08-05 | 3,640 | 3,735 | 3,640 | 3,710 | 41,100 | 3,710 |
| 2022-08-04 | 3,675 | 3,695 | 3,660 | 3,680 | 45,200 | 3,680 |
| 2022-08-03 | 3,645 | 3,680 | 3,620 | 3,675 | 54,200 | 3,675 |
| 2022-08-02 | 3,740 | 3,740 | 3,680 | 3,705 | 45,700 | 3,705 |
| 2022-08-01 | 3,730 | 3,790 | 3,720 | 3,760 | 82,800 | 3,760 |
| 2022-07-29 | 3,720 | 3,720 | 3,670 | 3,685 | 52,800 | 3,685 |
| 2022-07-28 | 3,740 | 3,740 | 3,675 | 3,715 | 222,200 | 3,715 |
| 2022-07-27 | 3,720 | 3,725 | 3,675 | 3,720 | 39,500 | 3,720 |
| 2022-07-26 | 3,700 | 3,720 | 3,690 | 3,700 | 47,100 | 3,700 |
| 2022-07-25 | 3,695 | 3,710 | 3,650 | 3,670 | 47,400 | 3,670 |
| 2022-07-22 | 3,680 | 3,735 | 3,665 | 3,720 | 83,600 | 3,720 |
| 2022-07-21 | 3,675 | 3,700 | 3,650 | 3,700 | 57,200 | 3,700 |
| 2022-07-20 | 3,645 | 3,705 | 3,620 | 3,705 | 77,700 | 3,705 |
| 2022-07-19 | 3,550 | 3,585 | 3,510 | 3,575 | 75,800 | 3,575 |
| 2022-07-15 | 3,540 | 3,560 | 3,465 | 3,530 | 109,700 | 3,530 |
| 2022-07-14 | 3,540 | 3,595 | 3,535 | 3,580 | 80,100 | 3,580 |
| 2022-07-13 | 3,565 | 3,585 | 3,540 | 3,550 | 50,400 | 3,550 |
| 2022-07-12 | 3,625 | 3,625 | 3,500 | 3,520 | 92,200 | 3,520 |
| 2022-07-11 | 3,620 | 3,660 | 3,605 | 3,635 | 96,700 | 3,635 |
| 2022-07-08 | 3,520 | 3,625 | 3,520 | 3,600 | 189,900 | 3,600 |
| 2022-07-07 | 3,430 | 3,460 | 3,390 | 3,450 | 61,200 | 3,450 |
| 2022-07-06 | 3,475 | 3,475 | 3,405 | 3,405 | 51,800 | 3,405 |
| 2022-07-05 | 3,470 | 3,515 | 3,470 | 3,490 | 41,300 | 3,490 |
| 2022-07-04 | 3,465 | 3,470 | 3,425 | 3,465 | 44,200 | 3,465 |
| 2022-07-01 | 3,470 | 3,515 | 3,410 | 3,435 | 57,900 | 3,435 |
| 2022-06-30 | 3,515 | 3,530 | 3,460 | 3,470 | 67,700 | 3,470 |
| 2022-06-29 | 3,540 | 3,540 | 3,505 | 3,515 | 152,000 | 3,515 |
| 2022-06-28 | 3,515 | 3,580 | 3,515 | 3,560 | 61,100 | 3,560 |
| 2022-06-27 | 3,565 | 3,575 | 3,500 | 3,555 | 79,700 | 3,555 |
| 2022-06-24 | 3,450 | 3,515 | 3,400 | 3,505 | 127,100 | 3,505 |
| 2022-06-23 | 3,490 | 3,495 | 3,450 | 3,495 | 106,600 | 3,495 |
| 2022-06-22 | 3,605 | 3,620 | 3,520 | 3,520 | 83,900 | 3,520 |
| 2022-06-21 | 3,570 | 3,615 | 3,550 | 3,605 | 95,600 | 3,605 |
| 2022-06-20 | 3,630 | 3,630 | 3,500 | 3,535 | 108,700 | 3,535 |
| 2022-06-17 | 3,600 | 3,630 | 3,585 | 3,605 | 82,600 | 3,605 |
| 2022-06-16 | 3,655 | 3,720 | 3,655 | 3,670 | 46,800 | 3,670 |
| 2022-06-15 | 3,665 | 3,705 | 3,625 | 3,640 | 50,200 | 3,640 |
| 2022-06-14 | 3,635 | 3,705 | 3,625 | 3,700 | 75,400 | 3,700 |
| 2022-06-13 | 3,685 | 3,705 | 3,670 | 3,705 | 73,200 | 3,705 |
| 2022-06-10 | 3,815 | 3,815 | 3,760 | 3,785 | 54,400 | 3,785 |
| 2022-06-09 | 3,850 | 3,890 | 3,840 | 3,850 | 59,200 | 3,850 |
| 2022-06-08 | 3,840 | 3,865 | 3,835 | 3,865 | 73,100 | 3,865 |
| 2022-06-07 | 3,755 | 3,805 | 3,755 | 3,795 | 60,900 | 3,795 |
| 2022-06-06 | 3,720 | 3,770 | 3,720 | 3,745 | 40,300 | 3,745 |
| 2022-06-03 | 3,770 | 3,775 | 3,730 | 3,750 | 42,600 | 3,750 |
| 2022-06-02 | 3,740 | 3,755 | 3,700 | 3,755 | 38,700 | 3,755 |
| 2022-06-01 | 3,670 | 3,760 | 3,655 | 3,750 | 57,700 | 3,750 |
| 2022-05-31 | 3,710 | 3,715 | 3,645 | 3,650 | 109,400 | 3,650 |
| 2022-05-30 | 3,645 | 3,730 | 3,645 | 3,720 | 184,400 | 3,720 |
| 2022-05-27 | 3,600 | 3,645 | 3,600 | 3,635 | 40,600 | 3,635 |
| 2022-05-26 | 3,610 | 3,625 | 3,590 | 3,590 | 46,700 | 3,590 |
| 2022-05-25 | 3,600 | 3,620 | 3,570 | 3,590 | 66,900 | 3,590 |
| 2022-05-24 | 3,655 | 3,665 | 3,605 | 3,610 | 37,400 | 3,610 |
| 2022-05-23 | 3,700 | 3,710 | 3,645 | 3,660 | 35,100 | 3,660 |
| 2022-05-20 | 3,635 | 3,680 | 3,625 | 3,680 | 55,700 | 3,680 |
| 2022-05-19 | 3,590 | 3,640 | 3,560 | 3,635 | 67,300 | 3,635 |
| 2022-05-18 | 3,640 | 3,675 | 3,635 | 3,650 | 15,100 | 3,650 |
| 2022-05-17 | 3,620 | 3,665 | 3,610 | 3,665 | 41,500 | 3,665 |
| 2022-05-16 | 3,750 | 3,760 | 3,630 | 3,645 | 55,800 | 3,645 |
| 2022-05-13 | 3,600 | 3,725 | 3,590 | 3,720 | 82,600 | 3,720 |
| 2022-05-12 | 3,615 | 3,660 | 3,600 | 3,600 | 57,600 | 3,600 |
| 2022-05-11 | 3,635 | 3,650 | 3,620 | 3,620 | 48,400 | 3,620 |
| 2022-05-10 | 3,645 | 3,710 | 3,640 | 3,690 | 41,200 | 3,690 |
| 2022-05-09 | 3,700 | 3,730 | 3,680 | 3,680 | 39,400 | 3,680 |
| 2022-05-06 | 3,720 | 3,780 | 3,700 | 3,760 | 48,500 | 3,760 |
| 2022-05-02 | 3,750 | 3,800 | 3,695 | 3,730 | 39,000 | 3,730 |
| 2022-04-28 | 3,645 | 3,770 | 3,645 | 3,770 | 83,800 | 3,770 |
| 2022-04-27 | 3,600 | 3,615 | 3,570 | 3,595 | 135,600 | 3,595 |
| 2022-04-26 | 3,680 | 3,690 | 3,660 | 3,665 | 55,100 | 3,665 |
| 2022-04-25 | 3,685 | 3,695 | 3,660 | 3,660 | 59,200 | 3,660 |
| 2022-04-22 | 3,770 | 3,780 | 3,720 | 3,735 | 46,900 | 3,735 |
| 2022-04-21 | 3,755 | 3,795 | 3,740 | 3,780 | 67,300 | 3,780 |
| 2022-04-20 | 3,835 | 3,835 | 3,760 | 3,775 | 90,200 | 3,775 |
| 2022-04-19 | 3,750 | 3,800 | 3,725 | 3,800 | 47,300 | 3,800 |
| 2022-04-18 | 3,760 | 3,775 | 3,695 | 3,740 | 42,100 | 3,740 |
| 2022-04-15 | 3,750 | 3,800 | 3,750 | 3,770 | 34,200 | 3,770 |
| 2022-04-14 | 3,745 | 3,830 | 3,745 | 3,825 | 54,300 | 3,825 |
| 2022-04-13 | 3,725 | 3,790 | 3,725 | 3,745 | 60,000 | 3,745 |
| 2022-04-12 | 3,765 | 3,780 | 3,700 | 3,725 | 85,800 | 3,725 |
| 2022-04-11 | 3,850 | 3,870 | 3,795 | 3,815 | 94,200 | 3,815 |
| 2022-04-08 | 3,860 | 3,880 | 3,780 | 3,815 | 93,200 | 3,815 |
| 2022-04-07 | 3,905 | 3,915 | 3,845 | 3,860 | 71,400 | 3,860 |
| 2022-04-06 | 4,065 | 4,065 | 3,950 | 3,955 | 107,900 | 3,955 |
| 2022-04-05 | 4,305 | 4,375 | 4,125 | 4,125 | 145,000 | 4,125 |
| 2022-04-04 | 4,205 | 4,220 | 4,135 | 4,210 | 82,900 | 4,210 |
| 2022-04-01 | 4,110 | 4,190 | 4,100 | 4,185 | 46,300 | 4,185 |
| 2022-03-31 | 4,200 | 4,270 | 4,175 | 4,190 | 49,100 | 4,190 |
| 2022-03-30 | 4,320 | 4,345 | 4,230 | 4,270 | 41,000 | 4,270 |
| 2022-03-29 | 4,245 | 4,320 | 4,230 | 4,320 | 51,400 | 4,320 |
| 2022-03-28 | 4,275 | 4,295 | 4,220 | 4,260 | 30,000 | 4,260 |
| 2022-03-25 | 4,265 | 4,300 | 4,225 | 4,265 | 48,200 | 4,265 |
| 2022-03-24 | 4,285 | 4,290 | 4,210 | 4,265 | 53,300 | 4,265 |
| 2022-03-23 | 4,305 | 4,340 | 4,225 | 4,330 | 110,100 | 4,330 |
| 2022-03-22 | 4,310 | 4,310 | 4,215 | 4,245 | 143,300 | 4,245 |
| 2022-03-18 | 4,085 | 4,140 | 4,065 | 4,100 | 88,100 | 4,100 |
| 2022-03-17 | 4,060 | 4,150 | 4,060 | 4,125 | 59,100 | 4,125 |
| 2022-03-16 | 4,035 | 4,040 | 3,990 | 4,025 | 44,500 | 4,025 |
| 2022-03-15 | 4,005 | 4,080 | 4,005 | 4,030 | 51,800 | 4,030 |
| 2022-03-14 | 3,950 | 4,010 | 3,930 | 3,965 | 48,100 | 3,965 |
| 2022-03-11 | 3,825 | 3,905 | 3,815 | 3,885 | 44,500 | 3,885 |
| 2022-03-10 | 3,805 | 3,895 | 3,790 | 3,895 | 49,900 | 3,895 |
| 2022-03-09 | 3,715 | 3,785 | 3,630 | 3,700 | 63,300 | 3,700 |
| 2022-03-08 | 3,725 | 3,810 | 3,690 | 3,715 | 68,700 | 3,715 |
| 2022-03-07 | 3,900 | 3,900 | 3,800 | 3,805 | 72,600 | 3,805 |
| 2022-03-04 | 4,010 | 4,020 | 3,930 | 3,960 | 48,800 | 3,960 |
| 2022-03-03 | 4,040 | 4,065 | 3,995 | 4,030 | 47,200 | 4,030 |
| 2022-03-02 | 4,095 | 4,115 | 3,980 | 3,980 | 78,800 | 3,980 |
| 2022-03-01 | 4,175 | 4,215 | 4,135 | 4,150 | 63,100 | 4,150 |
| 2022-02-28 | 4,225 | 4,230 | 4,130 | 4,170 | 54,100 | 4,170 |
| 2022-02-25 | 4,105 | 4,195 | 4,100 | 4,195 | 36,500 | 4,195 |
| 2022-02-24 | 4,100 | 4,150 | 4,025 | 4,105 | 81,100 | 4,105 |
| 2022-02-22 | 4,085 | 4,130 | 4,060 | 4,120 | 39,100 | 4,120 |
| 2022-02-21 | 4,105 | 4,195 | 4,055 | 4,190 | 55,600 | 4,190 |
| 2022-02-18 | 4,225 | 4,225 | 4,145 | 4,200 | 62,700 | 4,200 |
| 2022-02-17 | 4,260 | 4,280 | 4,175 | 4,235 | 32,500 | 4,235 |
| 2022-02-16 | 4,265 | 4,315 | 4,265 | 4,295 | 37,000 | 4,295 |
| 2022-02-15 | 4,260 | 4,310 | 4,190 | 4,225 | 48,200 | 4,225 |
| 2022-02-14 | 4,240 | 4,275 | 4,225 | 4,245 | 44,400 | 4,245 |
| 2022-02-10 | 4,290 | 4,315 | 4,270 | 4,305 | 41,700 | 4,305 |
| 2022-02-09 | 4,245 | 4,305 | 4,225 | 4,250 | 33,900 | 4,250 |
| 2022-02-08 | 4,180 | 4,255 | 4,170 | 4,230 | 31,000 | 4,230 |
| 2022-02-07 | 4,185 | 4,235 | 4,155 | 4,215 | 32,700 | 4,215 |
| 2022-02-04 | 4,255 | 4,305 | 4,190 | 4,255 | 39,300 | 4,255 |
| 2022-02-03 | 4,270 | 4,295 | 4,240 | 4,265 | 37,800 | 4,265 |
| 2022-02-02 | 4,220 | 4,320 | 4,205 | 4,315 | 48,100 | 4,315 |
| 2022-02-01 | 4,285 | 4,345 | 4,155 | 4,160 | 59,700 | 4,160 |
| 2022-01-31 | 4,155 | 4,285 | 4,155 | 4,255 | 34,400 | 4,255 |
| 2022-01-28 | 4,265 | 4,265 | 4,165 | 4,220 | 52,900 | 4,220 |
| 2022-01-27 | 4,175 | 4,300 | 4,145 | 4,195 | 115,000 | 4,195 |
| 2022-01-26 | 4,120 | 4,175 | 4,085 | 4,145 | 71,500 | 4,145 |
| 2022-01-25 | 4,200 | 4,235 | 4,025 | 4,070 | 85,600 | 4,070 |
| 2022-01-24 | 4,205 | 4,275 | 4,175 | 4,265 | 43,500 | 4,265 |
| 2022-01-21 | 4,230 | 4,230 | 4,170 | 4,205 | 57,100 | 4,205 |
| 2022-01-20 | 4,175 | 4,300 | 4,140 | 4,295 | 79,400 | 4,295 |
| 2022-01-19 | 4,225 | 4,255 | 4,185 | 4,195 | 82,000 | 4,195 |
| 2022-01-18 | 4,400 | 4,430 | 4,280 | 4,280 | 107,800 | 4,280 |
| 2022-01-17 | 4,475 | 4,560 | 4,395 | 4,400 | 90,500 | 4,400 |
| 2022-01-14 | 4,495 | 4,655 | 4,435 | 4,470 | 351,000 | 4,470 |
| 2022-01-13 | 4,300 | 4,390 | 4,260 | 4,355 | 134,600 | 4,355 |
| 2022-01-12 | 4,250 | 4,270 | 4,185 | 4,265 | 49,600 | 4,265 |
| 2022-01-11 | 4,300 | 4,320 | 4,180 | 4,215 | 68,900 | 4,215 |
| 2022-01-07 | 4,270 | 4,305 | 4,170 | 4,190 | 50,500 | 4,190 |
| 2022-01-06 | 4,250 | 4,280 | 4,210 | 4,235 | 68,300 | 4,235 |
| 2022-01-05 | 4,195 | 4,270 | 4,175 | 4,265 | 56,400 | 4,265 |
| 2022-01-04 | 4,170 | 4,190 | 4,135 | 4,190 | 49,700 | 4,190 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
