6789 ローランド ディー.ジー.(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 | 2,750 | 2,814 | 2,738 | 2,791 | 103,300 | 2,791 |
| 2022-12-29 | 2,799 | 2,799 | 2,737 | 2,754 | 150,100 | 2,754 |
| 2022-12-28 | 2,876 | 2,888 | 2,844 | 2,886 | 184,600 | 2,886 |
| 2022-12-27 | 2,912 | 2,912 | 2,866 | 2,874 | 94,400 | 2,874 |
| 2022-12-26 | 2,890 | 2,909 | 2,881 | 2,900 | 78,500 | 2,900 |
| 2022-12-23 | 2,859 | 2,900 | 2,826 | 2,884 | 120,300 | 2,884 |
| 2022-12-22 | 2,850 | 2,876 | 2,830 | 2,864 | 87,600 | 2,864 |
| 2022-12-21 | 2,937 | 2,967 | 2,844 | 2,850 | 151,500 | 2,850 |
| 2022-12-20 | 2,984 | 3,005 | 2,900 | 2,917 | 140,900 | 2,917 |
| 2022-12-19 | 3,000 | 3,010 | 2,958 | 2,960 | 151,400 | 2,960 |
| 2022-12-16 | 3,030 | 3,065 | 3,010 | 3,020 | 90,600 | 3,020 |
| 2022-12-15 | 3,045 | 3,080 | 3,045 | 3,065 | 29,000 | 3,065 |
| 2022-12-14 | 3,060 | 3,065 | 3,035 | 3,065 | 33,900 | 3,065 |
| 2022-12-13 | 3,070 | 3,075 | 3,030 | 3,030 | 53,000 | 3,030 |
| 2022-12-12 | 3,050 | 3,065 | 3,020 | 3,035 | 68,300 | 3,035 |
| 2022-12-09 | 3,040 | 3,085 | 3,040 | 3,050 | 66,400 | 3,050 |
| 2022-12-08 | 3,060 | 3,060 | 3,025 | 3,055 | 52,300 | 3,055 |
| 2022-12-07 | 3,040 | 3,070 | 3,035 | 3,065 | 29,400 | 3,065 |
| 2022-12-06 | 3,050 | 3,075 | 3,045 | 3,045 | 34,200 | 3,045 |
| 2022-12-05 | 3,055 | 3,070 | 3,035 | 3,055 | 44,800 | 3,055 |
| 2022-12-02 | 3,095 | 3,095 | 3,035 | 3,055 | 63,000 | 3,055 |
| 2022-12-01 | 3,125 | 3,125 | 3,080 | 3,080 | 33,600 | 3,080 |
| 2022-11-30 | 3,100 | 3,120 | 3,085 | 3,085 | 44,400 | 3,085 |
| 2022-11-29 | 3,080 | 3,110 | 3,055 | 3,105 | 38,600 | 3,105 |
| 2022-11-28 | 3,155 | 3,165 | 3,080 | 3,080 | 67,000 | 3,080 |
| 2022-11-25 | 3,150 | 3,175 | 3,135 | 3,145 | 59,100 | 3,145 |
| 2022-11-24 | 3,135 | 3,150 | 3,100 | 3,140 | 84,800 | 3,140 |
| 2022-11-22 | 3,145 | 3,165 | 3,075 | 3,075 | 117,300 | 3,075 |
| 2022-11-21 | 3,120 | 3,160 | 3,105 | 3,160 | 31,000 | 3,160 |
| 2022-11-18 | 3,085 | 3,140 | 3,085 | 3,090 | 60,600 | 3,090 |
| 2022-11-17 | 3,040 | 3,065 | 3,030 | 3,060 | 42,500 | 3,060 |
| 2022-11-16 | 3,020 | 3,050 | 2,998 | 3,035 | 47,300 | 3,035 |
| 2022-11-15 | 3,040 | 3,055 | 3,000 | 3,010 | 49,000 | 3,010 |
| 2022-11-14 | 3,005 | 3,050 | 2,971 | 3,040 | 93,800 | 3,040 |
| 2022-11-11 | 3,050 | 3,065 | 2,946 | 3,005 | 321,800 | 3,005 |
| 2022-11-10 | 3,245 | 3,255 | 3,200 | 3,200 | 58,900 | 3,200 |
| 2022-11-09 | 3,270 | 3,280 | 3,255 | 3,265 | 37,300 | 3,265 |
| 2022-11-08 | 3,235 | 3,285 | 3,225 | 3,280 | 46,500 | 3,280 |
| 2022-11-07 | 3,195 | 3,225 | 3,175 | 3,220 | 23,900 | 3,220 |
| 2022-11-04 | 3,150 | 3,190 | 3,135 | 3,180 | 44,400 | 3,180 |
| 2022-11-02 | 3,185 | 3,210 | 3,180 | 3,190 | 39,400 | 3,190 |
| 2022-11-01 | 3,190 | 3,195 | 3,150 | 3,190 | 23,400 | 3,190 |
| 2022-10-31 | 3,145 | 3,195 | 3,145 | 3,195 | 33,200 | 3,195 |
| 2022-10-28 | 3,100 | 3,140 | 3,080 | 3,085 | 92,400 | 3,085 |
| 2022-10-27 | 3,100 | 3,145 | 3,070 | 3,140 | 30,600 | 3,140 |
| 2022-10-26 | 3,130 | 3,130 | 3,090 | 3,100 | 20,600 | 3,100 |
| 2022-10-25 | 3,080 | 3,135 | 3,080 | 3,120 | 26,400 | 3,120 |
| 2022-10-24 | 3,100 | 3,100 | 3,060 | 3,065 | 23,300 | 3,065 |
| 2022-10-21 | 3,045 | 3,060 | 3,035 | 3,050 | 22,400 | 3,050 |
| 2022-10-20 | 3,025 | 3,055 | 3,020 | 3,055 | 17,500 | 3,055 |
| 2022-10-19 | 3,050 | 3,055 | 3,025 | 3,025 | 24,900 | 3,025 |
| 2022-10-18 | 3,050 | 3,075 | 3,035 | 3,065 | 26,500 | 3,065 |
| 2022-10-17 | 3,000 | 3,035 | 3,000 | 3,020 | 28,700 | 3,020 |
| 2022-10-14 | 3,050 | 3,085 | 3,010 | 3,055 | 34,200 | 3,055 |
| 2022-10-13 | 2,964 | 2,985 | 2,960 | 2,981 | 26,800 | 2,981 |
| 2022-10-12 | 3,000 | 3,005 | 2,964 | 2,984 | 40,300 | 2,984 |
| 2022-10-11 | 3,045 | 3,055 | 2,995 | 3,000 | 54,400 | 3,000 |
| 2022-10-07 | 3,045 | 3,145 | 3,045 | 3,110 | 43,300 | 3,110 |
| 2022-10-06 | 3,115 | 3,145 | 3,090 | 3,100 | 45,600 | 3,100 |
| 2022-10-05 | 3,100 | 3,110 | 3,075 | 3,100 | 31,500 | 3,100 |
| 2022-10-04 | 3,080 | 3,080 | 3,050 | 3,075 | 33,100 | 3,075 |
| 2022-10-03 | 2,959 | 3,020 | 2,944 | 3,020 | 33,800 | 3,020 |
| 2022-09-30 | 3,025 | 3,025 | 2,945 | 2,974 | 67,700 | 2,974 |
| 2022-09-29 | 3,090 | 3,090 | 3,025 | 3,050 | 40,200 | 3,050 |
| 2022-09-28 | 3,030 | 3,035 | 2,971 | 3,020 | 62,000 | 3,020 |
| 2022-09-27 | 3,065 | 3,080 | 3,015 | 3,030 | 25,200 | 3,030 |
| 2022-09-26 | 3,110 | 3,110 | 3,005 | 3,025 | 57,300 | 3,025 |
| 2022-09-22 | 3,175 | 3,180 | 3,140 | 3,160 | 38,900 | 3,160 |
| 2022-09-21 | 3,200 | 3,200 | 3,155 | 3,190 | 28,400 | 3,190 |
| 2022-09-20 | 3,225 | 3,245 | 3,200 | 3,200 | 25,100 | 3,200 |
| 2022-09-16 | 3,225 | 3,235 | 3,180 | 3,195 | 47,200 | 3,195 |
| 2022-09-15 | 3,265 | 3,265 | 3,225 | 3,255 | 32,000 | 3,255 |
| 2022-09-14 | 3,245 | 3,265 | 3,235 | 3,250 | 36,100 | 3,250 |
| 2022-09-13 | 3,300 | 3,330 | 3,285 | 3,330 | 37,300 | 3,330 |
| 2022-09-12 | 3,290 | 3,310 | 3,255 | 3,270 | 28,400 | 3,270 |
| 2022-09-09 | 3,205 | 3,250 | 3,205 | 3,245 | 38,400 | 3,245 |
| 2022-09-08 | 3,215 | 3,225 | 3,190 | 3,220 | 28,600 | 3,220 |
| 2022-09-07 | 3,200 | 3,205 | 3,155 | 3,190 | 25,600 | 3,190 |
| 2022-09-06 | 3,225 | 3,225 | 3,175 | 3,220 | 37,400 | 3,220 |
| 2022-09-05 | 3,170 | 3,225 | 3,145 | 3,225 | 40,600 | 3,225 |
| 2022-09-02 | 3,220 | 3,225 | 3,155 | 3,180 | 43,400 | 3,180 |
| 2022-09-01 | 3,250 | 3,260 | 3,205 | 3,205 | 41,700 | 3,205 |
| 2022-08-31 | 3,275 | 3,315 | 3,270 | 3,295 | 38,300 | 3,295 |
| 2022-08-30 | 3,325 | 3,350 | 3,285 | 3,315 | 33,700 | 3,315 |
| 2022-08-29 | 3,290 | 3,325 | 3,290 | 3,300 | 35,400 | 3,300 |
| 2022-08-26 | 3,345 | 3,405 | 3,345 | 3,385 | 32,300 | 3,385 |
| 2022-08-25 | 3,340 | 3,340 | 3,285 | 3,310 | 52,600 | 3,310 |
| 2022-08-24 | 3,410 | 3,425 | 3,330 | 3,340 | 42,000 | 3,340 |
| 2022-08-23 | 3,500 | 3,505 | 3,405 | 3,410 | 51,500 | 3,410 |
| 2022-08-22 | 3,550 | 3,570 | 3,510 | 3,535 | 51,600 | 3,535 |
| 2022-08-19 | 3,580 | 3,625 | 3,565 | 3,610 | 48,500 | 3,610 |
| 2022-08-18 | 3,475 | 3,550 | 3,470 | 3,535 | 32,800 | 3,535 |
| 2022-08-17 | 3,455 | 3,530 | 3,455 | 3,520 | 39,800 | 3,520 |
| 2022-08-16 | 3,500 | 3,520 | 3,455 | 3,460 | 55,100 | 3,460 |
| 2022-08-15 | 3,485 | 3,500 | 3,445 | 3,500 | 49,500 | 3,500 |
| 2022-08-12 | 3,405 | 3,455 | 3,365 | 3,440 | 50,100 | 3,440 |
| 2022-08-10 | 3,350 | 3,365 | 3,305 | 3,335 | 43,000 | 3,335 |
| 2022-08-09 | 3,315 | 3,395 | 3,300 | 3,365 | 86,900 | 3,365 |
| 2022-08-08 | 3,270 | 3,355 | 3,195 | 3,295 | 217,400 | 3,295 |
| 2022-08-05 | 3,430 | 3,555 | 3,410 | 3,550 | 127,200 | 3,550 |
| 2022-08-04 | 3,390 | 3,450 | 3,370 | 3,430 | 84,700 | 3,430 |
| 2022-08-03 | 3,340 | 3,360 | 3,315 | 3,350 | 47,300 | 3,350 |
| 2022-08-02 | 3,375 | 3,385 | 3,315 | 3,340 | 47,700 | 3,340 |
| 2022-08-01 | 3,375 | 3,395 | 3,325 | 3,375 | 89,100 | 3,375 |
| 2022-07-29 | 3,345 | 3,455 | 3,320 | 3,355 | 172,900 | 3,355 |
| 2022-07-28 | 3,325 | 3,335 | 3,240 | 3,335 | 343,100 | 3,335 |
| 2022-07-27 | 3,205 | 3,300 | 3,200 | 3,290 | 56,100 | 3,290 |
| 2022-07-26 | 3,150 | 3,265 | 3,150 | 3,240 | 57,600 | 3,240 |
| 2022-07-25 | 3,160 | 3,185 | 3,125 | 3,165 | 40,500 | 3,165 |
| 2022-07-22 | 3,170 | 3,200 | 3,155 | 3,175 | 36,400 | 3,175 |
| 2022-07-21 | 3,150 | 3,195 | 3,135 | 3,190 | 42,200 | 3,190 |
| 2022-07-20 | 3,100 | 3,145 | 3,090 | 3,145 | 53,600 | 3,145 |
| 2022-07-19 | 3,040 | 3,055 | 3,020 | 3,055 | 40,700 | 3,055 |
| 2022-07-15 | 3,015 | 3,020 | 2,985 | 3,010 | 40,000 | 3,010 |
| 2022-07-14 | 2,990 | 3,030 | 2,972 | 3,015 | 39,700 | 3,015 |
| 2022-07-13 | 3,050 | 3,065 | 3,000 | 3,000 | 46,600 | 3,000 |
| 2022-07-12 | 3,120 | 3,120 | 3,045 | 3,050 | 51,700 | 3,050 |
| 2022-07-11 | 3,120 | 3,155 | 3,100 | 3,150 | 58,900 | 3,150 |
| 2022-07-08 | 3,025 | 3,155 | 3,025 | 3,120 | 85,100 | 3,120 |
| 2022-07-07 | 3,030 | 3,055 | 2,984 | 3,045 | 98,800 | 3,045 |
| 2022-07-06 | 2,997 | 3,020 | 2,981 | 3,000 | 68,900 | 3,000 |
| 2022-07-05 | 3,060 | 3,110 | 3,035 | 3,040 | 51,400 | 3,040 |
| 2022-07-04 | 3,080 | 3,085 | 2,997 | 3,030 | 65,400 | 3,030 |
| 2022-07-01 | 3,210 | 3,225 | 3,055 | 3,075 | 87,100 | 3,075 |
| 2022-06-30 | 3,295 | 3,300 | 3,215 | 3,220 | 71,200 | 3,220 |
| 2022-06-29 | 3,295 | 3,325 | 3,235 | 3,305 | 114,600 | 3,305 |
| 2022-06-28 | 3,300 | 3,385 | 3,290 | 3,385 | 149,900 | 3,385 |
| 2022-06-27 | 3,355 | 3,395 | 3,305 | 3,310 | 55,400 | 3,310 |
| 2022-06-24 | 3,275 | 3,310 | 3,235 | 3,295 | 53,600 | 3,295 |
| 2022-06-23 | 3,250 | 3,280 | 3,205 | 3,235 | 75,600 | 3,235 |
| 2022-06-22 | 3,380 | 3,380 | 3,260 | 3,260 | 73,600 | 3,260 |
| 2022-06-21 | 3,225 | 3,320 | 3,225 | 3,310 | 48,800 | 3,310 |
| 2022-06-20 | 3,230 | 3,240 | 3,135 | 3,195 | 77,000 | 3,195 |
| 2022-06-17 | 3,200 | 3,250 | 3,170 | 3,215 | 90,300 | 3,215 |
| 2022-06-16 | 3,300 | 3,335 | 3,270 | 3,275 | 29,900 | 3,275 |
| 2022-06-15 | 3,325 | 3,330 | 3,245 | 3,290 | 47,600 | 3,290 |
| 2022-06-14 | 3,245 | 3,340 | 3,245 | 3,325 | 57,900 | 3,325 |
| 2022-06-13 | 3,280 | 3,315 | 3,265 | 3,295 | 36,100 | 3,295 |
| 2022-06-10 | 3,340 | 3,365 | 3,300 | 3,350 | 33,900 | 3,350 |
| 2022-06-09 | 3,425 | 3,425 | 3,360 | 3,360 | 46,200 | 3,360 |
| 2022-06-08 | 3,370 | 3,430 | 3,350 | 3,420 | 34,800 | 3,420 |
| 2022-06-07 | 3,450 | 3,450 | 3,360 | 3,360 | 46,600 | 3,360 |
| 2022-06-06 | 3,400 | 3,470 | 3,375 | 3,425 | 46,400 | 3,425 |
| 2022-06-03 | 3,340 | 3,450 | 3,330 | 3,440 | 85,600 | 3,440 |
| 2022-06-02 | 3,190 | 3,345 | 3,155 | 3,340 | 115,000 | 3,340 |
| 2022-06-01 | 3,100 | 3,140 | 3,090 | 3,125 | 41,800 | 3,125 |
| 2022-05-31 | 3,155 | 3,155 | 3,100 | 3,100 | 47,700 | 3,100 |
| 2022-05-30 | 3,060 | 3,190 | 3,050 | 3,165 | 109,800 | 3,165 |
| 2022-05-27 | 3,010 | 3,015 | 2,980 | 2,993 | 31,500 | 2,993 |
| 2022-05-26 | 3,005 | 3,020 | 2,957 | 2,958 | 41,900 | 2,958 |
| 2022-05-25 | 3,025 | 3,030 | 2,975 | 2,977 | 51,400 | 2,977 |
| 2022-05-24 | 3,110 | 3,120 | 3,035 | 3,040 | 36,900 | 3,040 |
| 2022-05-23 | 3,140 | 3,150 | 3,070 | 3,070 | 53,000 | 3,070 |
| 2022-05-20 | 3,020 | 3,140 | 3,020 | 3,140 | 74,100 | 3,140 |
| 2022-05-19 | 2,913 | 3,025 | 2,889 | 3,025 | 90,700 | 3,025 |
| 2022-05-18 | 2,940 | 2,975 | 2,921 | 2,938 | 56,500 | 2,938 |
| 2022-05-17 | 2,878 | 2,934 | 2,859 | 2,890 | 58,000 | 2,890 |
| 2022-05-16 | 2,867 | 2,937 | 2,857 | 2,876 | 99,800 | 2,876 |
| 2022-05-13 | 2,820 | 2,884 | 2,767 | 2,805 | 201,800 | 2,805 |
| 2022-05-12 | 3,120 | 3,205 | 3,110 | 3,180 | 46,300 | 3,180 |
| 2022-05-11 | 3,175 | 3,210 | 3,160 | 3,180 | 35,500 | 3,180 |
| 2022-05-10 | 3,275 | 3,275 | 3,150 | 3,210 | 61,100 | 3,210 |
| 2022-05-09 | 3,345 | 3,375 | 3,315 | 3,325 | 39,100 | 3,325 |
| 2022-05-06 | 3,300 | 3,360 | 3,250 | 3,345 | 48,800 | 3,345 |
| 2022-05-02 | 3,255 | 3,305 | 3,220 | 3,300 | 34,700 | 3,300 |
| 2022-04-28 | 3,120 | 3,260 | 3,115 | 3,260 | 48,500 | 3,260 |
| 2022-04-27 | 3,150 | 3,180 | 3,100 | 3,155 | 91,100 | 3,155 |
| 2022-04-26 | 3,285 | 3,285 | 3,220 | 3,250 | 22,900 | 3,250 |
| 2022-04-25 | 3,260 | 3,305 | 3,245 | 3,275 | 42,800 | 3,275 |
| 2022-04-22 | 3,335 | 3,350 | 3,300 | 3,330 | 29,500 | 3,330 |
| 2022-04-21 | 3,400 | 3,420 | 3,375 | 3,395 | 39,000 | 3,395 |
| 2022-04-20 | 3,390 | 3,400 | 3,350 | 3,370 | 34,100 | 3,370 |
| 2022-04-19 | 3,235 | 3,340 | 3,235 | 3,330 | 36,300 | 3,330 |
| 2022-04-18 | 3,220 | 3,250 | 3,175 | 3,220 | 45,100 | 3,220 |
| 2022-04-15 | 3,205 | 3,215 | 3,155 | 3,205 | 26,800 | 3,205 |
| 2022-04-14 | 3,165 | 3,240 | 3,165 | 3,220 | 31,800 | 3,220 |
| 2022-04-13 | 3,085 | 3,140 | 3,070 | 3,140 | 33,500 | 3,140 |
| 2022-04-12 | 3,095 | 3,135 | 3,075 | 3,095 | 44,600 | 3,095 |
| 2022-04-11 | 3,175 | 3,220 | 3,130 | 3,160 | 30,400 | 3,160 |
| 2022-04-08 | 3,180 | 3,220 | 3,155 | 3,190 | 77,200 | 3,190 |
| 2022-04-07 | 3,175 | 3,205 | 3,050 | 3,110 | 101,700 | 3,110 |
| 2022-04-06 | 3,245 | 3,290 | 3,215 | 3,235 | 46,200 | 3,235 |
| 2022-04-05 | 3,365 | 3,380 | 3,280 | 3,285 | 49,600 | 3,285 |
| 2022-04-04 | 3,270 | 3,295 | 3,240 | 3,295 | 27,400 | 3,295 |
| 2022-04-01 | 3,330 | 3,335 | 3,260 | 3,295 | 38,700 | 3,295 |
| 2022-03-31 | 3,340 | 3,405 | 3,305 | 3,380 | 35,200 | 3,380 |
| 2022-03-30 | 3,430 | 3,430 | 3,345 | 3,395 | 44,800 | 3,395 |
| 2022-03-29 | 3,400 | 3,445 | 3,375 | 3,440 | 59,200 | 3,440 |
| 2022-03-28 | 3,355 | 3,410 | 3,335 | 3,360 | 62,300 | 3,360 |
| 2022-03-25 | 3,345 | 3,360 | 3,310 | 3,335 | 56,100 | 3,335 |
| 2022-03-24 | 3,300 | 3,335 | 3,225 | 3,315 | 94,600 | 3,315 |
| 2022-03-23 | 3,350 | 3,400 | 3,300 | 3,380 | 97,600 | 3,380 |
| 2022-03-22 | 3,215 | 3,290 | 3,160 | 3,265 | 83,900 | 3,265 |
| 2022-03-18 | 3,100 | 3,150 | 3,090 | 3,145 | 69,300 | 3,145 |
| 2022-03-17 | 3,100 | 3,175 | 3,075 | 3,145 | 106,300 | 3,145 |
| 2022-03-16 | 3,070 | 3,075 | 2,961 | 3,015 | 62,700 | 3,015 |
| 2022-03-15 | 2,984 | 3,035 | 2,947 | 3,005 | 34,500 | 3,005 |
| 2022-03-14 | 2,945 | 3,040 | 2,945 | 3,005 | 41,200 | 3,005 |
| 2022-03-11 | 2,943 | 2,994 | 2,887 | 2,927 | 50,600 | 2,927 |
| 2022-03-10 | 2,901 | 2,985 | 2,860 | 2,967 | 81,700 | 2,967 |
| 2022-03-09 | 2,700 | 2,837 | 2,696 | 2,763 | 89,600 | 2,763 |
| 2022-03-08 | 2,679 | 2,773 | 2,653 | 2,693 | 82,000 | 2,693 |
| 2022-03-07 | 2,830 | 2,830 | 2,663 | 2,697 | 88,300 | 2,697 |
| 2022-03-04 | 2,965 | 3,005 | 2,893 | 2,903 | 74,900 | 2,903 |
| 2022-03-03 | 3,030 | 3,065 | 2,946 | 2,982 | 76,000 | 2,982 |
| 2022-03-02 | 3,025 | 3,075 | 2,967 | 2,976 | 75,800 | 2,976 |
| 2022-03-01 | 3,060 | 3,135 | 3,040 | 3,060 | 106,700 | 3,060 |
| 2022-02-28 | 2,943 | 3,040 | 2,863 | 3,025 | 185,100 | 3,025 |
| 2022-02-25 | 2,725 | 2,919 | 2,678 | 2,893 | 114,900 | 2,893 |
| 2022-02-24 | 2,725 | 2,746 | 2,678 | 2,741 | 81,800 | 2,741 |
| 2022-02-22 | 2,790 | 2,811 | 2,726 | 2,743 | 74,400 | 2,743 |
| 2022-02-21 | 2,810 | 2,859 | 2,791 | 2,839 | 58,900 | 2,839 |
| 2022-02-18 | 2,866 | 2,876 | 2,815 | 2,855 | 57,600 | 2,855 |
| 2022-02-17 | 2,911 | 2,947 | 2,899 | 2,911 | 67,600 | 2,911 |
| 2022-02-16 | 2,862 | 2,930 | 2,858 | 2,907 | 130,700 | 2,907 |
| 2022-02-15 | 2,868 | 2,949 | 2,772 | 2,789 | 182,000 | 2,789 |
| 2022-02-14 | 2,646 | 2,650 | 2,535 | 2,586 | 104,300 | 2,586 |
| 2022-02-10 | 2,778 | 2,787 | 2,706 | 2,731 | 55,000 | 2,731 |
| 2022-02-09 | 2,694 | 2,758 | 2,694 | 2,752 | 62,200 | 2,752 |
| 2022-02-08 | 2,680 | 2,705 | 2,651 | 2,680 | 53,900 | 2,680 |
| 2022-02-07 | 2,630 | 2,654 | 2,613 | 2,642 | 58,000 | 2,642 |
| 2022-02-04 | 2,646 | 2,675 | 2,617 | 2,621 | 69,200 | 2,621 |
| 2022-02-03 | 2,744 | 2,744 | 2,660 | 2,672 | 72,800 | 2,672 |
| 2022-02-02 | 2,696 | 2,757 | 2,665 | 2,755 | 59,100 | 2,755 |
| 2022-02-01 | 2,747 | 2,779 | 2,657 | 2,663 | 89,500 | 2,663 |
| 2022-01-31 | 2,605 | 2,714 | 2,600 | 2,697 | 90,300 | 2,697 |
| 2022-01-28 | 2,591 | 2,616 | 2,550 | 2,611 | 89,800 | 2,611 |
| 2022-01-27 | 2,695 | 2,705 | 2,546 | 2,550 | 85,300 | 2,550 |
| 2022-01-26 | 2,760 | 2,767 | 2,684 | 2,684 | 74,300 | 2,684 |
| 2022-01-25 | 2,828 | 2,858 | 2,733 | 2,760 | 86,500 | 2,760 |
| 2022-01-24 | 2,870 | 2,884 | 2,824 | 2,853 | 52,400 | 2,853 |
| 2022-01-21 | 2,880 | 2,899 | 2,829 | 2,889 | 80,600 | 2,889 |
| 2022-01-20 | 2,926 | 2,984 | 2,892 | 2,968 | 97,800 | 2,968 |
| 2022-01-19 | 3,080 | 3,080 | 2,952 | 2,971 | 82,800 | 2,971 |
| 2022-01-18 | 3,180 | 3,195 | 3,110 | 3,110 | 84,900 | 3,110 |
| 2022-01-17 | 3,220 | 3,240 | 3,140 | 3,160 | 96,300 | 3,160 |
| 2022-01-14 | 3,325 | 3,370 | 3,250 | 3,250 | 79,400 | 3,250 |
| 2022-01-13 | 3,425 | 3,425 | 3,340 | 3,370 | 120,200 | 3,370 |
| 2022-01-12 | 3,545 | 3,560 | 3,430 | 3,430 | 89,200 | 3,430 |
| 2022-01-11 | 3,530 | 3,545 | 3,465 | 3,505 | 79,300 | 3,505 |
| 2022-01-07 | 3,515 | 3,585 | 3,480 | 3,530 | 79,200 | 3,530 |
| 2022-01-06 | 3,575 | 3,595 | 3,500 | 3,500 | 105,800 | 3,500 |
| 2022-01-05 | 3,615 | 3,655 | 3,520 | 3,640 | 146,800 | 3,640 |
| 2022-01-04 | 3,730 | 3,735 | 3,595 | 3,620 | 145,000 | 3,620 |
分割・併合履歴 ： [2005-03-28]1株→2株
