6592 マブチモーター(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 | 3,770 | 3,790 | 3,735 | 3,735 | 111,800 | 1,867.50 |
| 2022-12-29 | 3,725 | 3,770 | 3,695 | 3,770 | 162,600 | 1,885 |
| 2022-12-28 | 3,825 | 3,840 | 3,805 | 3,830 | 344,300 | 1,915 |
| 2022-12-27 | 3,845 | 3,865 | 3,810 | 3,810 | 186,000 | 1,905 |
| 2022-12-26 | 3,830 | 3,850 | 3,820 | 3,835 | 209,000 | 1,917.50 |
| 2022-12-23 | 3,800 | 3,830 | 3,785 | 3,820 | 284,900 | 1,910 |
| 2022-12-22 | 3,835 | 3,835 | 3,790 | 3,820 | 169,600 | 1,910 |
| 2022-12-21 | 3,865 | 3,895 | 3,795 | 3,805 | 253,100 | 1,902.50 |
| 2022-12-20 | 3,925 | 3,955 | 3,830 | 3,865 | 296,300 | 1,932.50 |
| 2022-12-19 | 3,885 | 3,925 | 3,885 | 3,905 | 158,800 | 1,952.50 |
| 2022-12-16 | 3,915 | 3,925 | 3,875 | 3,890 | 234,300 | 1,945 |
| 2022-12-15 | 3,925 | 3,955 | 3,915 | 3,925 | 125,100 | 1,962.50 |
| 2022-12-14 | 3,925 | 3,955 | 3,920 | 3,955 | 170,700 | 1,977.50 |
| 2022-12-13 | 3,940 | 3,945 | 3,900 | 3,900 | 146,600 | 1,950 |
| 2022-12-12 | 3,895 | 3,905 | 3,875 | 3,885 | 139,400 | 1,942.50 |
| 2022-12-09 | 3,900 | 3,960 | 3,900 | 3,915 | 167,500 | 1,957.50 |
| 2022-12-08 | 3,960 | 3,970 | 3,905 | 3,925 | 181,900 | 1,962.50 |
| 2022-12-07 | 3,960 | 4,000 | 3,960 | 3,975 | 65,600 | 1,987.50 |
| 2022-12-06 | 3,950 | 4,005 | 3,935 | 3,990 | 158,300 | 1,995 |
| 2022-12-05 | 4,010 | 4,015 | 3,915 | 3,945 | 204,800 | 1,972.50 |
| 2022-12-02 | 4,095 | 4,095 | 4,020 | 4,025 | 214,100 | 2,012.50 |
| 2022-12-01 | 4,160 | 4,160 | 4,095 | 4,110 | 170,300 | 2,055 |
| 2022-11-30 | 4,110 | 4,165 | 4,110 | 4,130 | 207,900 | 2,065 |
| 2022-11-29 | 4,150 | 4,150 | 4,120 | 4,135 | 134,000 | 2,067.50 |
| 2022-11-28 | 4,180 | 4,190 | 4,150 | 4,175 | 120,100 | 2,087.50 |
| 2022-11-25 | 4,240 | 4,240 | 4,180 | 4,185 | 84,800 | 2,092.50 |
| 2022-11-24 | 4,225 | 4,240 | 4,210 | 4,210 | 104,800 | 2,105 |
| 2022-11-22 | 4,160 | 4,205 | 4,160 | 4,195 | 114,800 | 2,097.50 |
| 2022-11-21 | 4,135 | 4,160 | 4,125 | 4,155 | 101,400 | 2,077.50 |
| 2022-11-18 | 4,140 | 4,155 | 4,105 | 4,115 | 116,500 | 2,057.50 |
| 2022-11-17 | 4,080 | 4,140 | 4,080 | 4,120 | 141,300 | 2,060 |
| 2022-11-16 | 4,090 | 4,110 | 4,055 | 4,100 | 163,700 | 2,050 |
| 2022-11-15 | 4,050 | 4,075 | 4,035 | 4,060 | 127,300 | 2,030 |
| 2022-11-14 | 4,140 | 4,150 | 4,080 | 4,080 | 112,500 | 2,040 |
| 2022-11-11 | 4,170 | 4,170 | 4,095 | 4,115 | 156,400 | 2,057.50 |
| 2022-11-10 | 4,085 | 4,110 | 4,065 | 4,100 | 98,600 | 2,050 |
| 2022-11-09 | 4,120 | 4,150 | 4,105 | 4,120 | 122,100 | 2,060 |
| 2022-11-08 | 4,100 | 4,130 | 4,070 | 4,105 | 156,700 | 2,052.50 |
| 2022-11-07 | 4,100 | 4,115 | 4,055 | 4,095 | 187,700 | 2,047.50 |
| 2022-11-04 | 4,200 | 4,310 | 4,065 | 4,125 | 434,900 | 2,062.50 |
| 2022-11-02 | 4,075 | 4,180 | 4,070 | 4,135 | 501,900 | 2,067.50 |
| 2022-11-01 | 4,065 | 4,095 | 4,050 | 4,085 | 121,600 | 2,042.50 |
| 2022-10-31 | 3,955 | 4,055 | 3,955 | 4,040 | 198,500 | 2,020 |
| 2022-10-28 | 3,900 | 3,975 | 3,900 | 3,915 | 457,500 | 1,957.50 |
| 2022-10-27 | 4,005 | 4,015 | 3,925 | 3,925 | 116,900 | 1,962.50 |
| 2022-10-26 | 4,020 | 4,030 | 3,995 | 4,000 | 104,100 | 2,000 |
| 2022-10-25 | 3,995 | 4,020 | 3,985 | 4,000 | 125,900 | 2,000 |
| 2022-10-24 | 3,975 | 3,975 | 3,940 | 3,950 | 128,200 | 1,975 |
| 2022-10-21 | 3,920 | 3,935 | 3,900 | 3,905 | 132,500 | 1,952.50 |
| 2022-10-20 | 3,945 | 3,985 | 3,895 | 3,915 | 214,700 | 1,957.50 |
| 2022-10-19 | 3,920 | 3,975 | 3,920 | 3,955 | 101,000 | 1,977.50 |
| 2022-10-18 | 4,000 | 4,000 | 3,945 | 3,975 | 103,200 | 1,987.50 |
| 2022-10-17 | 3,920 | 3,940 | 3,915 | 3,940 | 73,300 | 1,970 |
| 2022-10-14 | 3,980 | 4,010 | 3,955 | 3,975 | 152,100 | 1,987.50 |
| 2022-10-13 | 3,895 | 3,940 | 3,890 | 3,905 | 162,200 | 1,952.50 |
| 2022-10-12 | 3,950 | 3,965 | 3,915 | 3,930 | 129,400 | 1,965 |
| 2022-10-11 | 3,970 | 3,975 | 3,920 | 3,950 | 171,000 | 1,975 |
| 2022-10-07 | 4,010 | 4,075 | 3,990 | 4,030 | 152,800 | 2,015 |
| 2022-10-06 | 4,075 | 4,095 | 4,050 | 4,080 | 157,900 | 2,040 |
| 2022-10-05 | 4,100 | 4,120 | 4,065 | 4,080 | 252,800 | 2,040 |
| 2022-10-04 | 4,025 | 4,045 | 4,005 | 4,035 | 115,000 | 2,017.50 |
| 2022-10-03 | 3,875 | 3,980 | 3,875 | 3,955 | 156,000 | 1,977.50 |
| 2022-09-30 | 4,025 | 4,025 | 3,915 | 3,930 | 224,400 | 1,965 |
| 2022-09-29 | 3,970 | 3,995 | 3,935 | 3,990 | 164,300 | 1,995 |
| 2022-09-28 | 3,895 | 3,930 | 3,860 | 3,930 | 261,000 | 1,965 |
| 2022-09-27 | 4,015 | 4,035 | 3,965 | 3,965 | 229,600 | 1,982.50 |
| 2022-09-26 | 4,020 | 4,045 | 3,960 | 3,960 | 355,500 | 1,980 |
| 2022-09-22 | 4,030 | 4,030 | 3,995 | 4,025 | 167,600 | 2,012.50 |
| 2022-09-21 | 4,050 | 4,075 | 4,010 | 4,010 | 173,900 | 2,005 |
| 2022-09-20 | 4,035 | 4,135 | 4,015 | 4,070 | 284,000 | 2,035 |
| 2022-09-16 | 3,970 | 3,980 | 3,955 | 3,965 | 129,900 | 1,982.50 |
| 2022-09-15 | 3,980 | 4,010 | 3,940 | 4,010 | 106,100 | 2,005 |
| 2022-09-14 | 4,000 | 4,020 | 3,990 | 4,000 | 111,600 | 2,000 |
| 2022-09-13 | 4,045 | 4,075 | 4,015 | 4,070 | 107,600 | 2,035 |
| 2022-09-12 | 4,050 | 4,070 | 4,030 | 4,030 | 95,900 | 2,015 |
| 2022-09-09 | 4,065 | 4,080 | 4,025 | 4,035 | 147,600 | 2,017.50 |
| 2022-09-08 | 4,040 | 4,065 | 4,015 | 4,060 | 188,600 | 2,030 |
| 2022-09-07 | 3,960 | 3,990 | 3,935 | 3,980 | 184,200 | 1,990 |
| 2022-09-06 | 3,935 | 3,945 | 3,900 | 3,925 | 79,200 | 1,962.50 |
| 2022-09-05 | 3,905 | 3,945 | 3,905 | 3,915 | 109,100 | 1,957.50 |
| 2022-09-02 | 3,925 | 3,925 | 3,845 | 3,905 | 190,900 | 1,952.50 |
| 2022-09-01 | 3,900 | 3,960 | 3,890 | 3,945 | 145,000 | 1,972.50 |
| 2022-08-31 | 3,925 | 3,980 | 3,925 | 3,970 | 160,100 | 1,985 |
| 2022-08-30 | 3,950 | 3,965 | 3,925 | 3,955 | 78,800 | 1,977.50 |
| 2022-08-29 | 3,885 | 3,935 | 3,870 | 3,920 | 158,500 | 1,960 |
| 2022-08-26 | 4,000 | 4,000 | 3,955 | 3,955 | 95,400 | 1,977.50 |
| 2022-08-25 | 3,945 | 3,960 | 3,940 | 3,955 | 78,300 | 1,977.50 |
| 2022-08-24 | 3,950 | 3,960 | 3,930 | 3,940 | 112,200 | 1,970 |
| 2022-08-23 | 3,975 | 3,975 | 3,935 | 3,950 | 98,800 | 1,975 |
| 2022-08-22 | 4,000 | 4,040 | 3,970 | 4,010 | 113,100 | 2,005 |
| 2022-08-19 | 4,050 | 4,100 | 4,050 | 4,065 | 211,800 | 2,032.50 |
| 2022-08-18 | 3,995 | 4,060 | 3,985 | 4,040 | 244,000 | 2,020 |
| 2022-08-17 | 4,005 | 4,015 | 3,970 | 4,000 | 234,100 | 2,000 |
| 2022-08-16 | 4,050 | 4,065 | 3,905 | 3,955 | 249,600 | 1,977.50 |
| 2022-08-15 | 4,000 | 4,090 | 3,990 | 4,040 | 589,000 | 2,020 |
| 2022-08-12 | 3,820 | 3,890 | 3,705 | 3,860 | 627,600 | 1,930 |
| 2022-08-10 | 3,775 | 3,775 | 3,715 | 3,750 | 150,800 | 1,875 |
| 2022-08-09 | 3,755 | 3,785 | 3,725 | 3,745 | 116,000 | 1,872.50 |
| 2022-08-08 | 3,785 | 3,785 | 3,760 | 3,780 | 126,200 | 1,890 |
| 2022-08-05 | 3,760 | 3,805 | 3,760 | 3,785 | 131,300 | 1,892.50 |
| 2022-08-04 | 3,760 | 3,810 | 3,735 | 3,780 | 119,800 | 1,890 |
| 2022-08-03 | 3,770 | 3,775 | 3,735 | 3,745 | 131,100 | 1,872.50 |
| 2022-08-02 | 3,760 | 3,770 | 3,730 | 3,755 | 135,200 | 1,877.50 |
| 2022-08-01 | 3,800 | 3,835 | 3,775 | 3,805 | 151,400 | 1,902.50 |
| 2022-07-29 | 3,880 | 3,890 | 3,780 | 3,800 | 239,000 | 1,900 |
| 2022-07-28 | 3,815 | 3,825 | 3,745 | 3,810 | 653,300 | 1,905 |
| 2022-07-27 | 3,775 | 3,825 | 3,755 | 3,810 | 159,000 | 1,905 |
| 2022-07-26 | 3,860 | 3,860 | 3,800 | 3,830 | 157,700 | 1,915 |
| 2022-07-25 | 3,875 | 3,900 | 3,825 | 3,830 | 157,200 | 1,915 |
| 2022-07-22 | 3,845 | 3,905 | 3,845 | 3,895 | 199,700 | 1,947.50 |
| 2022-07-21 | 3,845 | 3,860 | 3,815 | 3,850 | 173,000 | 1,925 |
| 2022-07-20 | 3,800 | 3,850 | 3,795 | 3,845 | 223,200 | 1,922.50 |
| 2022-07-19 | 3,705 | 3,760 | 3,695 | 3,750 | 275,900 | 1,875 |
| 2022-07-15 | 3,750 | 3,760 | 3,715 | 3,750 | 177,100 | 1,875 |
| 2022-07-14 | 3,660 | 3,730 | 3,645 | 3,725 | 176,000 | 1,862.50 |
| 2022-07-13 | 3,680 | 3,695 | 3,615 | 3,660 | 213,100 | 1,830 |
| 2022-07-12 | 3,800 | 3,815 | 3,685 | 3,690 | 402,000 | 1,845 |
| 2022-07-11 | 3,680 | 3,695 | 3,645 | 3,685 | 204,500 | 1,842.50 |
| 2022-07-08 | 3,635 | 3,665 | 3,620 | 3,630 | 281,400 | 1,815 |
| 2022-07-07 | 3,545 | 3,625 | 3,525 | 3,605 | 263,400 | 1,802.50 |
| 2022-07-06 | 3,540 | 3,555 | 3,505 | 3,510 | 184,400 | 1,755 |
| 2022-07-05 | 3,580 | 3,585 | 3,560 | 3,575 | 118,500 | 1,787.50 |
| 2022-07-04 | 3,515 | 3,560 | 3,505 | 3,555 | 200,700 | 1,777.50 |
| 2022-07-01 | 3,520 | 3,520 | 3,480 | 3,490 | 222,300 | 1,745 |
| 2022-06-30 | 3,530 | 3,535 | 3,490 | 3,495 | 290,100 | 1,747.50 |
| 2022-06-29 | 3,535 | 3,585 | 3,530 | 3,560 | 286,800 | 1,780 |
| 2022-06-28 | 3,600 | 3,635 | 3,590 | 3,635 | 278,400 | 1,817.50 |
| 2022-06-27 | 3,625 | 3,635 | 3,590 | 3,605 | 207,800 | 1,802.50 |
| 2022-06-24 | 3,575 | 3,615 | 3,565 | 3,615 | 217,700 | 1,807.50 |
| 2022-06-23 | 3,560 | 3,605 | 3,530 | 3,545 | 157,600 | 1,772.50 |
| 2022-06-22 | 3,595 | 3,600 | 3,550 | 3,555 | 183,700 | 1,777.50 |
| 2022-06-21 | 3,525 | 3,600 | 3,525 | 3,585 | 251,100 | 1,792.50 |
| 2022-06-20 | 3,545 | 3,550 | 3,505 | 3,520 | 186,600 | 1,760 |
| 2022-06-17 | 3,515 | 3,540 | 3,485 | 3,535 | 380,900 | 1,767.50 |
| 2022-06-16 | 3,600 | 3,640 | 3,570 | 3,585 | 239,000 | 1,792.50 |
| 2022-06-15 | 3,625 | 3,635 | 3,555 | 3,585 | 267,100 | 1,792.50 |
| 2022-06-14 | 3,615 | 3,645 | 3,605 | 3,630 | 287,500 | 1,815 |
| 2022-06-13 | 3,660 | 3,725 | 3,655 | 3,705 | 264,400 | 1,852.50 |
| 2022-06-10 | 3,720 | 3,760 | 3,710 | 3,730 | 208,800 | 1,865 |
| 2022-06-09 | 3,730 | 3,760 | 3,710 | 3,740 | 235,000 | 1,870 |
| 2022-06-08 | 3,665 | 3,740 | 3,655 | 3,725 | 209,900 | 1,862.50 |
| 2022-06-07 | 3,720 | 3,730 | 3,690 | 3,690 | 148,000 | 1,845 |
| 2022-06-06 | 3,650 | 3,680 | 3,645 | 3,655 | 160,800 | 1,827.50 |
| 2022-06-03 | 3,695 | 3,705 | 3,655 | 3,675 | 142,100 | 1,837.50 |
| 2022-06-02 | 3,635 | 3,680 | 3,630 | 3,680 | 123,500 | 1,840 |
| 2022-06-01 | 3,595 | 3,680 | 3,575 | 3,680 | 295,600 | 1,840 |
| 2022-05-31 | 3,560 | 3,580 | 3,545 | 3,550 | 265,600 | 1,775 |
| 2022-05-30 | 3,565 | 3,575 | 3,545 | 3,565 | 239,000 | 1,782.50 |
| 2022-05-27 | 3,525 | 3,525 | 3,490 | 3,525 | 208,600 | 1,762.50 |
| 2022-05-26 | 3,485 | 3,510 | 3,470 | 3,475 | 138,500 | 1,737.50 |
| 2022-05-25 | 3,500 | 3,510 | 3,480 | 3,485 | 180,500 | 1,742.50 |
| 2022-05-24 | 3,535 | 3,540 | 3,470 | 3,480 | 169,300 | 1,740 |
| 2022-05-23 | 3,525 | 3,545 | 3,500 | 3,525 | 136,500 | 1,762.50 |
| 2022-05-20 | 3,500 | 3,535 | 3,490 | 3,515 | 135,600 | 1,757.50 |
| 2022-05-19 | 3,480 | 3,500 | 3,465 | 3,500 | 150,000 | 1,750 |
| 2022-05-18 | 3,565 | 3,575 | 3,505 | 3,515 | 276,500 | 1,757.50 |
| 2022-05-17 | 3,500 | 3,540 | 3,475 | 3,510 | 247,500 | 1,755 |
| 2022-05-16 | 3,490 | 3,505 | 3,450 | 3,475 | 162,000 | 1,737.50 |
| 2022-05-13 | 3,425 | 3,480 | 3,420 | 3,475 | 185,100 | 1,737.50 |
| 2022-05-12 | 3,415 | 3,425 | 3,390 | 3,410 | 307,700 | 1,705 |
| 2022-05-11 | 3,450 | 3,475 | 3,425 | 3,440 | 250,900 | 1,720 |
| 2022-05-10 | 3,485 | 3,500 | 3,440 | 3,470 | 357,300 | 1,735 |
| 2022-05-09 | 3,540 | 3,550 | 3,490 | 3,505 | 195,000 | 1,752.50 |
| 2022-05-06 | 3,570 | 3,590 | 3,550 | 3,565 | 187,800 | 1,782.50 |
| 2022-05-02 | 3,470 | 3,590 | 3,460 | 3,580 | 238,700 | 1,790 |
| 2022-04-28 | 3,525 | 3,595 | 3,480 | 3,485 | 547,700 | 1,742.50 |
| 2022-04-27 | 3,515 | 3,550 | 3,505 | 3,525 | 270,800 | 1,762.50 |
| 2022-04-26 | 3,580 | 3,600 | 3,580 | 3,580 | 119,200 | 1,790 |
| 2022-04-25 | 3,575 | 3,605 | 3,555 | 3,580 | 138,300 | 1,790 |
| 2022-04-22 | 3,645 | 3,685 | 3,630 | 3,655 | 179,000 | 1,827.50 |
| 2022-04-21 | 3,600 | 3,685 | 3,590 | 3,680 | 206,000 | 1,840 |
| 2022-04-20 | 3,620 | 3,635 | 3,580 | 3,600 | 141,500 | 1,800 |
| 2022-04-19 | 3,550 | 3,570 | 3,530 | 3,565 | 152,100 | 1,782.50 |
| 2022-04-18 | 3,535 | 3,550 | 3,505 | 3,515 | 171,000 | 1,757.50 |
| 2022-04-15 | 3,570 | 3,585 | 3,545 | 3,560 | 173,400 | 1,780 |
| 2022-04-14 | 3,550 | 3,590 | 3,515 | 3,585 | 339,700 | 1,792.50 |
| 2022-04-13 | 3,605 | 3,625 | 3,580 | 3,585 | 293,800 | 1,792.50 |
| 2022-04-12 | 3,600 | 3,635 | 3,580 | 3,595 | 248,500 | 1,797.50 |
| 2022-04-11 | 3,620 | 3,630 | 3,575 | 3,610 | 245,700 | 1,805 |
| 2022-04-08 | 3,725 | 3,755 | 3,635 | 3,670 | 185,800 | 1,835 |
| 2022-04-07 | 3,710 | 3,730 | 3,680 | 3,710 | 172,300 | 1,855 |
| 2022-04-06 | 3,785 | 3,835 | 3,760 | 3,770 | 187,800 | 1,885 |
| 2022-04-05 | 3,845 | 3,870 | 3,820 | 3,820 | 116,800 | 1,910 |
| 2022-04-04 | 3,815 | 3,850 | 3,800 | 3,840 | 90,600 | 1,920 |
| 2022-04-01 | 3,805 | 3,865 | 3,760 | 3,825 | 156,000 | 1,912.50 |
| 2022-03-31 | 3,880 | 3,920 | 3,825 | 3,825 | 182,000 | 1,912.50 |
| 2022-03-30 | 3,905 | 3,920 | 3,825 | 3,890 | 303,300 | 1,945 |
| 2022-03-29 | 3,895 | 3,955 | 3,860 | 3,940 | 213,500 | 1,970 |
| 2022-03-28 | 3,865 | 3,880 | 3,810 | 3,845 | 195,800 | 1,922.50 |
| 2022-03-25 | 3,905 | 3,930 | 3,850 | 3,865 | 218,800 | 1,932.50 |
| 2022-03-24 | 3,835 | 3,900 | 3,800 | 3,900 | 235,700 | 1,950 |
| 2022-03-23 | 3,850 | 3,890 | 3,790 | 3,870 | 263,700 | 1,935 |
| 2022-03-22 | 3,835 | 3,840 | 3,750 | 3,765 | 191,300 | 1,882.50 |
| 2022-03-18 | 3,795 | 3,825 | 3,755 | 3,785 | 293,700 | 1,892.50 |
| 2022-03-17 | 3,775 | 3,785 | 3,715 | 3,765 | 282,600 | 1,882.50 |
| 2022-03-16 | 3,735 | 3,760 | 3,680 | 3,680 | 227,100 | 1,840 |
| 2022-03-15 | 3,615 | 3,735 | 3,615 | 3,715 | 294,800 | 1,857.50 |
| 2022-03-14 | 3,725 | 3,750 | 3,600 | 3,600 | 383,100 | 1,800 |
| 2022-03-11 | 3,750 | 3,800 | 3,730 | 3,760 | 227,700 | 1,880 |
| 2022-03-10 | 3,735 | 3,825 | 3,725 | 3,810 | 302,200 | 1,905 |
| 2022-03-09 | 3,680 | 3,730 | 3,600 | 3,610 | 318,000 | 1,805 |
| 2022-03-08 | 3,665 | 3,745 | 3,640 | 3,650 | 388,000 | 1,825 |
| 2022-03-07 | 3,800 | 3,820 | 3,665 | 3,670 | 479,800 | 1,835 |
| 2022-03-04 | 4,000 | 4,015 | 3,930 | 3,930 | 204,500 | 1,965 |
| 2022-03-03 | 3,980 | 4,055 | 3,980 | 4,025 | 162,000 | 2,012.50 |
| 2022-03-02 | 3,980 | 4,005 | 3,920 | 3,920 | 207,000 | 1,960 |
| 2022-03-01 | 4,025 | 4,070 | 4,015 | 4,015 | 291,400 | 2,007.50 |
| 2022-02-28 | 3,945 | 4,015 | 3,945 | 3,965 | 357,700 | 1,982.50 |
| 2022-02-25 | 4,005 | 4,025 | 3,885 | 3,915 | 413,900 | 1,957.50 |
| 2022-02-24 | 4,030 | 4,060 | 3,885 | 3,945 | 419,000 | 1,972.50 |
| 2022-02-22 | 4,115 | 4,135 | 4,020 | 4,070 | 329,900 | 2,035 |
| 2022-02-21 | 4,060 | 4,180 | 4,060 | 4,180 | 359,200 | 2,090 |
| 2022-02-18 | 4,010 | 4,145 | 4,010 | 4,105 | 312,800 | 2,052.50 |
| 2022-02-17 | 4,135 | 4,155 | 4,055 | 4,055 | 352,400 | 2,027.50 |
| 2022-02-16 | 3,945 | 4,155 | 3,915 | 4,140 | 950,600 | 2,070 |
| 2022-02-15 | 3,755 | 3,935 | 3,755 | 3,840 | 764,100 | 1,920 |
| 2022-02-14 | 3,660 | 3,830 | 3,550 | 3,705 | 692,900 | 1,852.50 |
| 2022-02-10 | 3,730 | 3,735 | 3,685 | 3,710 | 146,700 | 1,855 |
| 2022-02-09 | 3,680 | 3,720 | 3,650 | 3,715 | 197,600 | 1,857.50 |
| 2022-02-08 | 3,620 | 3,655 | 3,615 | 3,635 | 135,500 | 1,817.50 |
| 2022-02-07 | 3,635 | 3,640 | 3,590 | 3,600 | 239,200 | 1,800 |
| 2022-02-04 | 3,600 | 3,685 | 3,600 | 3,685 | 203,700 | 1,842.50 |
| 2022-02-03 | 3,615 | 3,645 | 3,605 | 3,620 | 156,600 | 1,810 |
| 2022-02-02 | 3,570 | 3,625 | 3,570 | 3,625 | 199,300 | 1,812.50 |
| 2022-02-01 | 3,640 | 3,645 | 3,570 | 3,575 | 206,000 | 1,787.50 |
| 2022-01-31 | 3,500 | 3,605 | 3,495 | 3,600 | 168,300 | 1,800 |
| 2022-01-28 | 3,530 | 3,565 | 3,500 | 3,525 | 367,000 | 1,762.50 |
| 2022-01-27 | 3,555 | 3,610 | 3,470 | 3,480 | 286,700 | 1,740 |
| 2022-01-26 | 3,585 | 3,605 | 3,540 | 3,580 | 158,800 | 1,790 |
| 2022-01-25 | 3,630 | 3,630 | 3,555 | 3,590 | 304,800 | 1,795 |
| 2022-01-24 | 3,670 | 3,675 | 3,635 | 3,655 | 168,900 | 1,827.50 |
| 2022-01-21 | 3,750 | 3,755 | 3,665 | 3,705 | 235,700 | 1,852.50 |
| 2022-01-20 | 3,740 | 3,805 | 3,740 | 3,765 | 166,300 | 1,882.50 |
| 2022-01-19 | 3,760 | 3,785 | 3,745 | 3,755 | 310,700 | 1,877.50 |
| 2022-01-18 | 3,850 | 3,885 | 3,775 | 3,780 | 215,200 | 1,890 |
| 2022-01-17 | 3,780 | 3,860 | 3,780 | 3,845 | 152,700 | 1,922.50 |
| 2022-01-14 | 3,800 | 3,815 | 3,740 | 3,800 | 281,900 | 1,900 |
| 2022-01-13 | 3,815 | 3,835 | 3,780 | 3,780 | 225,100 | 1,890 |
| 2022-01-12 | 3,830 | 3,890 | 3,830 | 3,860 | 191,700 | 1,930 |
| 2022-01-11 | 3,840 | 3,845 | 3,800 | 3,830 | 214,800 | 1,915 |
| 2022-01-07 | 3,870 | 3,920 | 3,845 | 3,865 | 209,100 | 1,932.50 |
| 2022-01-06 | 3,920 | 3,985 | 3,875 | 3,900 | 316,600 | 1,950 |
| 2022-01-05 | 3,900 | 3,945 | 3,880 | 3,940 | 198,600 | 1,970 |
| 2022-01-04 | 3,870 | 3,895 | 3,845 | 3,870 | 240,700 | 1,935 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
