6787 (株)メイコー 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 | 2,401 | 2,454 | 2,374 | 2,405 | 167,500 | 2,405 |
| 2022-12-29 | 2,350 | 2,361 | 2,322 | 2,351 | 191,400 | 2,351 |
| 2022-12-28 | 2,411 | 2,418 | 2,375 | 2,398 | 209,100 | 2,398 |
| 2022-12-27 | 2,477 | 2,490 | 2,404 | 2,434 | 169,900 | 2,434 |
| 2022-12-26 | 2,466 | 2,475 | 2,441 | 2,466 | 164,200 | 2,466 |
| 2022-12-23 | 2,454 | 2,499 | 2,407 | 2,480 | 214,100 | 2,480 |
| 2022-12-22 | 2,575 | 2,593 | 2,498 | 2,521 | 229,500 | 2,521 |
| 2022-12-21 | 2,687 | 2,693 | 2,540 | 2,540 | 284,700 | 2,540 |
| 2022-12-20 | 2,815 | 2,816 | 2,625 | 2,654 | 313,400 | 2,654 |
| 2022-12-19 | 2,790 | 2,830 | 2,771 | 2,824 | 105,300 | 2,824 |
| 2022-12-16 | 2,861 | 2,875 | 2,801 | 2,819 | 268,900 | 2,819 |
| 2022-12-15 | 2,943 | 2,960 | 2,926 | 2,945 | 81,800 | 2,945 |
| 2022-12-14 | 3,015 | 3,020 | 2,966 | 2,974 | 102,700 | 2,974 |
| 2022-12-13 | 3,005 | 3,015 | 2,960 | 2,988 | 121,000 | 2,988 |
| 2022-12-12 | 2,955 | 2,973 | 2,937 | 2,938 | 109,300 | 2,938 |
| 2022-12-09 | 2,964 | 3,020 | 2,957 | 2,995 | 184,000 | 2,995 |
| 2022-12-08 | 2,963 | 2,981 | 2,894 | 2,931 | 163,200 | 2,931 |
| 2022-12-07 | 3,000 | 3,010 | 2,959 | 2,963 | 218,300 | 2,963 |
| 2022-12-06 | 3,095 | 3,135 | 3,030 | 3,030 | 169,200 | 3,030 |
| 2022-12-05 | 3,075 | 3,205 | 3,060 | 3,140 | 255,900 | 3,140 |
| 2022-12-02 | 3,145 | 3,150 | 3,030 | 3,085 | 265,300 | 3,085 |
| 2022-12-01 | 3,140 | 3,215 | 3,080 | 3,210 | 297,700 | 3,210 |
| 2022-11-30 | 3,010 | 3,050 | 2,950 | 3,005 | 300,000 | 3,005 |
| 2022-11-29 | 2,995 | 3,080 | 2,962 | 3,075 | 310,200 | 3,075 |
| 2022-11-28 | 3,220 | 3,250 | 3,055 | 3,060 | 295,800 | 3,060 |
| 2022-11-25 | 3,350 | 3,350 | 3,265 | 3,280 | 174,800 | 3,280 |
| 2022-11-24 | 3,280 | 3,330 | 3,280 | 3,330 | 180,800 | 3,330 |
| 2022-11-22 | 3,180 | 3,250 | 3,145 | 3,210 | 155,800 | 3,210 |
| 2022-11-21 | 3,230 | 3,240 | 3,155 | 3,155 | 236,000 | 3,155 |
| 2022-11-18 | 3,360 | 3,375 | 3,175 | 3,180 | 298,900 | 3,180 |
| 2022-11-17 | 3,280 | 3,370 | 3,270 | 3,360 | 289,300 | 3,360 |
| 2022-11-16 | 3,290 | 3,335 | 3,210 | 3,305 | 335,300 | 3,305 |
| 2022-11-15 | 3,155 | 3,335 | 3,155 | 3,295 | 749,500 | 3,295 |
| 2022-11-14 | 3,180 | 3,235 | 3,065 | 3,160 | 592,400 | 3,160 |
| 2022-11-11 | 2,951 | 3,210 | 2,950 | 3,200 | 962,200 | 3,200 |
| 2022-11-10 | 2,805 | 2,873 | 2,781 | 2,823 | 382,300 | 2,823 |
| 2022-11-09 | 2,750 | 2,871 | 2,750 | 2,851 | 453,300 | 2,851 |
| 2022-11-08 | 2,680 | 2,809 | 2,679 | 2,731 | 582,000 | 2,731 |
| 2022-11-07 | 2,540 | 2,672 | 2,492 | 2,634 | 794,400 | 2,634 |
| 2022-11-04 | 2,640 | 2,675 | 2,625 | 2,637 | 450,000 | 2,637 |
| 2022-11-02 | 2,651 | 2,674 | 2,629 | 2,668 | 229,500 | 2,668 |
| 2022-11-01 | 2,650 | 2,653 | 2,608 | 2,642 | 163,200 | 2,642 |
| 2022-10-31 | 2,635 | 2,648 | 2,616 | 2,643 | 229,000 | 2,643 |
| 2022-10-28 | 2,561 | 2,612 | 2,550 | 2,562 | 371,800 | 2,562 |
| 2022-10-27 | 2,600 | 2,608 | 2,576 | 2,580 | 151,300 | 2,580 |
| 2022-10-26 | 2,675 | 2,675 | 2,585 | 2,587 | 206,300 | 2,587 |
| 2022-10-25 | 2,602 | 2,653 | 2,590 | 2,642 | 218,300 | 2,642 |
| 2022-10-24 | 2,580 | 2,645 | 2,567 | 2,586 | 225,100 | 2,586 |
| 2022-10-21 | 2,524 | 2,543 | 2,504 | 2,507 | 165,200 | 2,507 |
| 2022-10-20 | 2,550 | 2,551 | 2,497 | 2,509 | 176,000 | 2,509 |
| 2022-10-19 | 2,590 | 2,616 | 2,576 | 2,582 | 182,100 | 2,582 |
| 2022-10-18 | 2,601 | 2,609 | 2,560 | 2,607 | 168,800 | 2,607 |
| 2022-10-17 | 2,510 | 2,542 | 2,502 | 2,538 | 227,800 | 2,538 |
| 2022-10-14 | 2,528 | 2,573 | 2,489 | 2,572 | 252,700 | 2,572 |
| 2022-10-13 | 2,467 | 2,490 | 2,424 | 2,443 | 251,600 | 2,443 |
| 2022-10-12 | 2,503 | 2,522 | 2,445 | 2,452 | 327,400 | 2,452 |
| 2022-10-11 | 2,570 | 2,595 | 2,526 | 2,541 | 291,400 | 2,541 |
| 2022-10-07 | 2,689 | 2,721 | 2,659 | 2,682 | 196,900 | 2,682 |
| 2022-10-06 | 2,730 | 2,772 | 2,726 | 2,738 | 313,300 | 2,738 |
| 2022-10-05 | 2,717 | 2,749 | 2,689 | 2,702 | 328,200 | 2,702 |
| 2022-10-04 | 2,684 | 2,690 | 2,618 | 2,667 | 274,300 | 2,667 |
| 2022-10-03 | 2,487 | 2,592 | 2,471 | 2,566 | 314,500 | 2,566 |
| 2022-09-30 | 2,564 | 2,580 | 2,480 | 2,496 | 351,400 | 2,496 |
| 2022-09-29 | 2,644 | 2,645 | 2,511 | 2,564 | 478,200 | 2,564 |
| 2022-09-28 | 2,699 | 2,735 | 2,571 | 2,619 | 436,400 | 2,619 |
| 2022-09-27 | 2,749 | 2,799 | 2,711 | 2,713 | 274,800 | 2,713 |
| 2022-09-26 | 2,787 | 2,809 | 2,726 | 2,727 | 274,600 | 2,727 |
| 2022-09-22 | 2,810 | 2,854 | 2,799 | 2,835 | 206,000 | 2,835 |
| 2022-09-21 | 2,850 | 2,895 | 2,827 | 2,853 | 230,700 | 2,853 |
| 2022-09-20 | 2,870 | 2,979 | 2,853 | 2,923 | 321,600 | 2,923 |
| 2022-09-16 | 2,935 | 2,943 | 2,833 | 2,834 | 403,800 | 2,834 |
| 2022-09-15 | 3,015 | 3,015 | 2,955 | 2,957 | 232,900 | 2,957 |
| 2022-09-14 | 2,950 | 3,035 | 2,937 | 3,000 | 251,700 | 3,000 |
| 2022-09-13 | 3,040 | 3,050 | 3,020 | 3,050 | 136,800 | 3,050 |
| 2022-09-12 | 3,060 | 3,070 | 3,015 | 3,020 | 182,700 | 3,020 |
| 2022-09-09 | 3,010 | 3,055 | 2,992 | 3,010 | 267,100 | 3,010 |
| 2022-09-08 | 2,968 | 3,030 | 2,945 | 3,025 | 455,600 | 3,025 |
| 2022-09-07 | 3,070 | 3,075 | 2,967 | 2,967 | 465,700 | 2,967 |
| 2022-09-06 | 3,150 | 3,155 | 3,060 | 3,080 | 314,900 | 3,080 |
| 2022-09-05 | 3,105 | 3,145 | 3,045 | 3,145 | 260,700 | 3,145 |
| 2022-09-02 | 3,190 | 3,195 | 3,110 | 3,140 | 272,500 | 3,140 |
| 2022-09-01 | 3,220 | 3,245 | 3,180 | 3,180 | 238,100 | 3,180 |
| 2022-08-31 | 3,260 | 3,320 | 3,255 | 3,275 | 219,800 | 3,275 |
| 2022-08-30 | 3,215 | 3,325 | 3,195 | 3,320 | 214,600 | 3,320 |
| 2022-08-29 | 3,185 | 3,220 | 3,165 | 3,185 | 293,800 | 3,185 |
| 2022-08-26 | 3,375 | 3,375 | 3,290 | 3,325 | 289,700 | 3,325 |
| 2022-08-25 | 3,420 | 3,445 | 3,355 | 3,365 | 239,800 | 3,365 |
| 2022-08-24 | 3,390 | 3,455 | 3,360 | 3,370 | 222,600 | 3,370 |
| 2022-08-23 | 3,310 | 3,400 | 3,300 | 3,375 | 188,300 | 3,375 |
| 2022-08-22 | 3,400 | 3,410 | 3,320 | 3,370 | 222,400 | 3,370 |
| 2022-08-19 | 3,490 | 3,565 | 3,450 | 3,475 | 396,600 | 3,475 |
| 2022-08-18 | 3,315 | 3,480 | 3,275 | 3,450 | 429,900 | 3,450 |
| 2022-08-17 | 3,285 | 3,350 | 3,240 | 3,340 | 214,500 | 3,340 |
| 2022-08-16 | 3,225 | 3,285 | 3,195 | 3,280 | 217,800 | 3,280 |
| 2022-08-15 | 3,185 | 3,220 | 3,175 | 3,205 | 129,300 | 3,205 |
| 2022-08-12 | 3,210 | 3,215 | 3,160 | 3,170 | 224,600 | 3,170 |
| 2022-08-10 | 3,110 | 3,120 | 3,050 | 3,120 | 253,000 | 3,120 |
| 2022-08-09 | 3,250 | 3,250 | 3,115 | 3,140 | 458,300 | 3,140 |
| 2022-08-08 | 3,295 | 3,485 | 3,240 | 3,280 | 808,300 | 3,280 |
| 2022-08-05 | 3,230 | 3,280 | 3,175 | 3,265 | 373,900 | 3,265 |
| 2022-08-04 | 3,275 | 3,280 | 3,210 | 3,255 | 258,300 | 3,255 |
| 2022-08-03 | 3,205 | 3,245 | 3,185 | 3,245 | 146,700 | 3,245 |
| 2022-08-02 | 3,260 | 3,280 | 3,155 | 3,205 | 214,100 | 3,205 |
| 2022-08-01 | 3,210 | 3,295 | 3,205 | 3,250 | 228,000 | 3,250 |
| 2022-07-29 | 3,300 | 3,300 | 3,165 | 3,175 | 321,900 | 3,175 |
| 2022-07-28 | 3,365 | 3,370 | 3,225 | 3,280 | 277,500 | 3,280 |
| 2022-07-27 | 3,245 | 3,345 | 3,235 | 3,300 | 350,100 | 3,300 |
| 2022-07-26 | 3,220 | 3,275 | 3,220 | 3,250 | 182,600 | 3,250 |
| 2022-07-25 | 3,245 | 3,280 | 3,210 | 3,220 | 147,800 | 3,220 |
| 2022-07-22 | 3,230 | 3,305 | 3,175 | 3,245 | 302,600 | 3,245 |
| 2022-07-21 | 3,250 | 3,285 | 3,220 | 3,235 | 166,300 | 3,235 |
| 2022-07-20 | 3,225 | 3,285 | 3,210 | 3,250 | 234,600 | 3,250 |
| 2022-07-19 | 3,130 | 3,165 | 3,085 | 3,140 | 156,800 | 3,140 |
| 2022-07-15 | 3,160 | 3,175 | 3,065 | 3,080 | 261,700 | 3,080 |
| 2022-07-14 | 3,065 | 3,175 | 3,030 | 3,150 | 185,500 | 3,150 |
| 2022-07-13 | 3,090 | 3,125 | 3,065 | 3,070 | 172,900 | 3,070 |
| 2022-07-12 | 3,180 | 3,190 | 3,055 | 3,110 | 265,100 | 3,110 |
| 2022-07-11 | 3,185 | 3,185 | 3,100 | 3,110 | 212,900 | 3,110 |
| 2022-07-08 | 3,105 | 3,180 | 3,075 | 3,100 | 322,800 | 3,100 |
| 2022-07-07 | 3,100 | 3,110 | 3,020 | 3,070 | 190,300 | 3,070 |
| 2022-07-06 | 3,100 | 3,140 | 3,020 | 3,040 | 239,600 | 3,040 |
| 2022-07-05 | 3,150 | 3,225 | 3,115 | 3,145 | 186,500 | 3,145 |
| 2022-07-04 | 3,070 | 3,125 | 3,015 | 3,110 | 237,900 | 3,110 |
| 2022-07-01 | 3,140 | 3,220 | 3,015 | 3,060 | 297,100 | 3,060 |
| 2022-06-30 | 3,375 | 3,380 | 3,180 | 3,180 | 403,500 | 3,180 |
| 2022-06-29 | 3,340 | 3,415 | 3,285 | 3,380 | 434,600 | 3,380 |
| 2022-06-28 | 3,295 | 3,385 | 3,255 | 3,360 | 382,200 | 3,360 |
| 2022-06-27 | 3,270 | 3,370 | 3,220 | 3,365 | 366,200 | 3,365 |
| 2022-06-24 | 3,050 | 3,200 | 3,010 | 3,175 | 492,100 | 3,175 |
| 2022-06-23 | 3,255 | 3,275 | 3,060 | 3,070 | 416,100 | 3,070 |
| 2022-06-22 | 3,485 | 3,485 | 3,270 | 3,275 | 262,000 | 3,275 |
| 2022-06-21 | 3,450 | 3,480 | 3,330 | 3,415 | 221,000 | 3,415 |
| 2022-06-20 | 3,515 | 3,565 | 3,330 | 3,385 | 244,600 | 3,385 |
| 2022-06-17 | 3,665 | 3,670 | 3,465 | 3,465 | 340,100 | 3,465 |
| 2022-06-16 | 3,995 | 4,000 | 3,790 | 3,790 | 220,900 | 3,790 |
| 2022-06-15 | 3,960 | 4,020 | 3,870 | 3,875 | 221,700 | 3,875 |
| 2022-06-14 | 3,750 | 4,000 | 3,735 | 4,000 | 287,700 | 4,000 |
| 2022-06-13 | 3,915 | 3,985 | 3,870 | 3,885 | 216,500 | 3,885 |
| 2022-06-10 | 4,115 | 4,155 | 4,035 | 4,050 | 237,900 | 4,050 |
| 2022-06-09 | 4,325 | 4,325 | 4,185 | 4,230 | 169,900 | 4,230 |
| 2022-06-08 | 4,290 | 4,390 | 4,250 | 4,325 | 209,500 | 4,325 |
| 2022-06-07 | 4,400 | 4,400 | 4,265 | 4,275 | 237,900 | 4,275 |
| 2022-06-06 | 4,465 | 4,465 | 4,370 | 4,395 | 141,700 | 4,395 |
| 2022-06-03 | 4,510 | 4,550 | 4,420 | 4,495 | 148,200 | 4,495 |
| 2022-06-02 | 4,505 | 4,560 | 4,395 | 4,410 | 190,200 | 4,410 |
| 2022-06-01 | 4,535 | 4,570 | 4,455 | 4,490 | 226,800 | 4,490 |
| 2022-05-31 | 4,580 | 4,715 | 4,555 | 4,590 | 208,900 | 4,590 |
| 2022-05-30 | 4,660 | 4,660 | 4,500 | 4,540 | 300,400 | 4,540 |
| 2022-05-27 | 4,535 | 4,665 | 4,525 | 4,590 | 300,500 | 4,590 |
| 2022-05-26 | 4,430 | 4,495 | 4,370 | 4,415 | 259,700 | 4,415 |
| 2022-05-25 | 4,365 | 4,520 | 4,235 | 4,500 | 410,100 | 4,500 |
| 2022-05-24 | 4,425 | 4,460 | 4,350 | 4,385 | 324,100 | 4,385 |
| 2022-05-23 | 4,245 | 4,430 | 4,245 | 4,420 | 393,800 | 4,420 |
| 2022-05-20 | 4,070 | 4,185 | 4,045 | 4,185 | 270,400 | 4,185 |
| 2022-05-19 | 3,780 | 4,090 | 3,780 | 4,030 | 265,600 | 4,030 |
| 2022-05-18 | 4,090 | 4,125 | 3,890 | 3,970 | 340,000 | 3,970 |
| 2022-05-17 | 3,775 | 3,935 | 3,705 | 3,935 | 225,700 | 3,935 |
| 2022-05-16 | 3,890 | 3,890 | 3,740 | 3,755 | 158,300 | 3,755 |
| 2022-05-13 | 3,610 | 3,860 | 3,590 | 3,770 | 315,500 | 3,770 |
| 2022-05-12 | 3,695 | 3,720 | 3,570 | 3,615 | 260,400 | 3,615 |
| 2022-05-11 | 3,785 | 3,860 | 3,675 | 3,745 | 588,500 | 3,745 |
| 2022-05-10 | 3,430 | 3,460 | 3,280 | 3,365 | 307,900 | 3,365 |
| 2022-05-09 | 3,530 | 3,555 | 3,450 | 3,500 | 206,300 | 3,500 |
| 2022-05-06 | 3,490 | 3,515 | 3,405 | 3,490 | 213,000 | 3,490 |
| 2022-05-02 | 3,500 | 3,620 | 3,495 | 3,590 | 231,600 | 3,590 |
| 2022-04-28 | 3,495 | 3,535 | 3,400 | 3,495 | 383,700 | 3,495 |
| 2022-04-27 | 3,280 | 3,375 | 3,200 | 3,285 | 975,500 | 3,285 |
| 2022-04-26 | 3,340 | 3,425 | 3,295 | 3,395 | 290,200 | 3,395 |
| 2022-04-25 | 3,270 | 3,360 | 3,250 | 3,290 | 213,400 | 3,290 |
| 2022-04-22 | 3,490 | 3,500 | 3,385 | 3,435 | 239,200 | 3,435 |
| 2022-04-21 | 3,535 | 3,615 | 3,500 | 3,560 | 260,400 | 3,560 |
| 2022-04-20 | 3,640 | 3,655 | 3,570 | 3,590 | 173,000 | 3,590 |
| 2022-04-19 | 3,580 | 3,695 | 3,580 | 3,630 | 212,100 | 3,630 |
| 2022-04-18 | 3,540 | 3,565 | 3,450 | 3,520 | 159,600 | 3,520 |
| 2022-04-15 | 3,600 | 3,665 | 3,530 | 3,575 | 254,300 | 3,575 |
| 2022-04-14 | 3,825 | 3,830 | 3,715 | 3,765 | 176,500 | 3,765 |
| 2022-04-13 | 3,625 | 3,825 | 3,610 | 3,825 | 227,200 | 3,825 |
| 2022-04-12 | 3,590 | 3,650 | 3,530 | 3,620 | 171,800 | 3,620 |
| 2022-04-11 | 3,780 | 3,785 | 3,655 | 3,690 | 159,200 | 3,690 |
| 2022-04-08 | 4,065 | 4,130 | 3,740 | 3,790 | 376,900 | 3,790 |
| 2022-04-07 | 4,115 | 4,130 | 3,940 | 4,000 | 217,200 | 4,000 |
| 2022-04-06 | 4,210 | 4,285 | 4,160 | 4,255 | 154,900 | 4,255 |
| 2022-04-05 | 4,285 | 4,315 | 4,240 | 4,280 | 128,700 | 4,280 |
| 2022-04-04 | 4,225 | 4,260 | 4,100 | 4,220 | 181,500 | 4,220 |
| 2022-04-01 | 4,035 | 4,230 | 4,010 | 4,200 | 308,700 | 4,200 |
| 2022-03-31 | 3,935 | 4,100 | 3,915 | 4,055 | 189,800 | 4,055 |
| 2022-03-30 | 4,090 | 4,090 | 3,955 | 4,040 | 182,000 | 4,040 |
| 2022-03-29 | 4,050 | 4,080 | 4,020 | 4,065 | 167,700 | 4,065 |
| 2022-03-28 | 3,955 | 4,090 | 3,910 | 4,010 | 184,500 | 4,010 |
| 2022-03-25 | 4,010 | 4,055 | 3,900 | 3,985 | 179,600 | 3,985 |
| 2022-03-24 | 3,680 | 3,970 | 3,670 | 3,970 | 299,500 | 3,970 |
| 2022-03-23 | 3,655 | 3,790 | 3,635 | 3,745 | 242,300 | 3,745 |
| 2022-03-22 | 3,530 | 3,610 | 3,490 | 3,585 | 192,400 | 3,585 |
| 2022-03-18 | 3,520 | 3,570 | 3,485 | 3,485 | 858,100 | 3,485 |
| 2022-03-17 | 3,420 | 3,480 | 3,355 | 3,450 | 211,600 | 3,450 |
| 2022-03-16 | 3,240 | 3,360 | 3,210 | 3,280 | 233,000 | 3,280 |
| 2022-03-15 | 3,100 | 3,225 | 3,065 | 3,170 | 195,800 | 3,170 |
| 2022-03-14 | 3,180 | 3,235 | 3,110 | 3,125 | 220,700 | 3,125 |
| 2022-03-11 | 3,275 | 3,295 | 3,135 | 3,195 | 164,900 | 3,195 |
| 2022-03-10 | 3,340 | 3,360 | 3,255 | 3,345 | 143,000 | 3,345 |
| 2022-03-09 | 3,210 | 3,250 | 3,075 | 3,135 | 216,000 | 3,135 |
| 2022-03-08 | 3,145 | 3,355 | 3,070 | 3,170 | 388,000 | 3,170 |
| 2022-03-07 | 3,475 | 3,500 | 3,290 | 3,325 | 329,600 | 3,325 |
| 2022-03-04 | 3,925 | 3,930 | 3,670 | 3,685 | 215,600 | 3,685 |
| 2022-03-03 | 3,960 | 4,025 | 3,910 | 3,970 | 126,300 | 3,970 |
| 2022-03-02 | 3,865 | 3,985 | 3,865 | 3,880 | 138,800 | 3,880 |
| 2022-03-01 | 4,020 | 4,040 | 3,880 | 3,945 | 200,300 | 3,945 |
| 2022-02-28 | 3,940 | 4,020 | 3,890 | 3,980 | 177,200 | 3,980 |
| 2022-02-25 | 3,840 | 3,940 | 3,800 | 3,930 | 165,800 | 3,930 |
| 2022-02-24 | 3,690 | 3,805 | 3,640 | 3,700 | 183,200 | 3,700 |
| 2022-02-22 | 3,780 | 3,855 | 3,735 | 3,770 | 166,500 | 3,770 |
| 2022-02-21 | 3,850 | 3,915 | 3,775 | 3,850 | 147,800 | 3,850 |
| 2022-02-18 | 3,830 | 3,955 | 3,800 | 3,920 | 133,500 | 3,920 |
| 2022-02-17 | 4,010 | 4,060 | 3,890 | 3,900 | 140,500 | 3,900 |
| 2022-02-16 | 4,060 | 4,090 | 3,955 | 4,010 | 145,300 | 4,010 |
| 2022-02-15 | 3,980 | 3,985 | 3,880 | 3,925 | 261,900 | 3,925 |
| 2022-02-14 | 3,980 | 4,035 | 3,925 | 3,995 | 208,600 | 3,995 |
| 2022-02-10 | 4,140 | 4,170 | 4,035 | 4,115 | 182,300 | 4,115 |
| 2022-02-09 | 4,010 | 4,100 | 3,945 | 4,075 | 292,300 | 4,075 |
| 2022-02-08 | 3,655 | 3,880 | 3,640 | 3,845 | 263,700 | 3,845 |
| 2022-02-07 | 3,945 | 3,970 | 3,630 | 3,725 | 615,100 | 3,725 |
| 2022-02-04 | 3,795 | 3,975 | 3,785 | 3,955 | 305,200 | 3,955 |
| 2022-02-03 | 3,885 | 3,930 | 3,780 | 3,865 | 280,100 | 3,865 |
| 2022-02-02 | 3,960 | 3,995 | 3,860 | 3,960 | 157,500 | 3,960 |
| 2022-02-01 | 4,070 | 4,135 | 3,855 | 3,890 | 229,000 | 3,890 |
| 2022-01-31 | 3,720 | 3,975 | 3,710 | 3,910 | 198,100 | 3,910 |
| 2022-01-28 | 3,685 | 3,765 | 3,575 | 3,725 | 194,600 | 3,725 |
| 2022-01-27 | 3,830 | 3,915 | 3,600 | 3,635 | 239,800 | 3,635 |
| 2022-01-26 | 3,760 | 3,890 | 3,700 | 3,845 | 197,300 | 3,845 |
| 2022-01-25 | 3,960 | 3,985 | 3,700 | 3,760 | 210,300 | 3,760 |
| 2022-01-24 | 3,870 | 4,010 | 3,840 | 3,995 | 149,500 | 3,995 |
| 2022-01-21 | 4,015 | 4,045 | 3,870 | 3,990 | 321,600 | 3,990 |
| 2022-01-20 | 4,170 | 4,215 | 4,040 | 4,200 | 262,700 | 4,200 |
| 2022-01-19 | 4,355 | 4,395 | 4,165 | 4,195 | 282,300 | 4,195 |
| 2022-01-18 | 4,565 | 4,685 | 4,515 | 4,520 | 124,500 | 4,520 |
| 2022-01-17 | 4,590 | 4,600 | 4,480 | 4,575 | 90,200 | 4,575 |
| 2022-01-14 | 4,530 | 4,695 | 4,470 | 4,590 | 203,500 | 4,590 |
| 2022-01-13 | 4,690 | 4,760 | 4,575 | 4,615 | 120,100 | 4,615 |
| 2022-01-12 | 4,515 | 4,720 | 4,515 | 4,690 | 224,700 | 4,690 |
| 2022-01-11 | 4,525 | 4,565 | 4,385 | 4,395 | 138,500 | 4,395 |
| 2022-01-07 | 4,675 | 4,695 | 4,510 | 4,565 | 192,900 | 4,565 |
| 2022-01-06 | 4,720 | 4,745 | 4,575 | 4,575 | 268,800 | 4,575 |
| 2022-01-05 | 4,835 | 4,860 | 4,750 | 4,825 | 144,000 | 4,825 |
| 2022-01-04 | 4,815 | 4,860 | 4,785 | 4,840 | 205,300 | 4,840 |
分割・併合履歴 ： [2004-03-26]1株→2株
