6845 アズビル(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 | 3,375 | 3,390 | 3,315 | 3,325 | 211,600 | 3,325 |
| 2022-12-29 | 3,350 | 3,360 | 3,290 | 3,345 | 216,800 | 3,345 |
| 2022-12-28 | 3,325 | 3,390 | 3,325 | 3,365 | 330,300 | 3,365 |
| 2022-12-27 | 3,380 | 3,385 | 3,325 | 3,325 | 277,500 | 3,325 |
| 2022-12-26 | 3,335 | 3,365 | 3,300 | 3,365 | 129,500 | 3,365 |
| 2022-12-23 | 3,450 | 3,470 | 3,340 | 3,350 | 339,900 | 3,350 |
| 2022-12-22 | 3,415 | 3,490 | 3,370 | 3,480 | 392,600 | 3,480 |
| 2022-12-21 | 3,475 | 3,475 | 3,380 | 3,390 | 348,000 | 3,390 |
| 2022-12-20 | 3,655 | 3,675 | 3,460 | 3,480 | 422,500 | 3,480 |
| 2022-12-19 | 3,655 | 3,690 | 3,645 | 3,680 | 241,200 | 3,680 |
| 2022-12-16 | 3,720 | 3,720 | 3,665 | 3,695 | 688,600 | 3,695 |
| 2022-12-15 | 3,770 | 3,795 | 3,760 | 3,775 | 187,400 | 3,775 |
| 2022-12-14 | 3,805 | 3,835 | 3,765 | 3,815 | 240,500 | 3,815 |
| 2022-12-13 | 3,875 | 3,895 | 3,810 | 3,810 | 256,400 | 3,810 |
| 2022-12-12 | 3,805 | 3,865 | 3,805 | 3,840 | 175,700 | 3,840 |
| 2022-12-09 | 3,810 | 3,900 | 3,810 | 3,845 | 323,600 | 3,845 |
| 2022-12-08 | 3,905 | 3,905 | 3,805 | 3,860 | 328,900 | 3,860 |
| 2022-12-07 | 3,850 | 3,920 | 3,835 | 3,905 | 332,600 | 3,905 |
| 2022-12-06 | 3,950 | 3,970 | 3,895 | 3,900 | 219,300 | 3,900 |
| 2022-12-05 | 4,035 | 4,040 | 3,950 | 3,965 | 222,100 | 3,965 |
| 2022-12-02 | 4,110 | 4,130 | 3,990 | 4,035 | 432,800 | 4,035 |
| 2022-12-01 | 4,240 | 4,245 | 4,165 | 4,170 | 221,600 | 4,170 |
| 2022-11-30 | 4,165 | 4,210 | 4,145 | 4,175 | 531,200 | 4,175 |
| 2022-11-29 | 4,265 | 4,265 | 4,170 | 4,185 | 312,600 | 4,185 |
| 2022-11-28 | 4,320 | 4,360 | 4,290 | 4,310 | 203,200 | 4,310 |
| 2022-11-25 | 4,400 | 4,400 | 4,320 | 4,340 | 223,100 | 4,340 |
| 2022-11-24 | 4,345 | 4,410 | 4,330 | 4,355 | 380,000 | 4,355 |
| 2022-11-22 | 4,105 | 4,255 | 4,105 | 4,245 | 360,600 | 4,245 |
| 2022-11-21 | 4,150 | 4,180 | 4,075 | 4,075 | 235,600 | 4,075 |
| 2022-11-18 | 4,005 | 4,050 | 3,980 | 4,020 | 281,800 | 4,020 |
| 2022-11-17 | 4,030 | 4,035 | 3,955 | 3,975 | 353,400 | 3,975 |
| 2022-11-16 | 4,150 | 4,155 | 4,085 | 4,085 | 239,600 | 4,085 |
| 2022-11-15 | 4,120 | 4,160 | 4,105 | 4,145 | 165,000 | 4,145 |
| 2022-11-14 | 4,185 | 4,215 | 4,095 | 4,120 | 325,400 | 4,120 |
| 2022-11-11 | 4,100 | 4,175 | 4,085 | 4,170 | 432,700 | 4,170 |
| 2022-11-10 | 3,935 | 4,045 | 3,920 | 3,960 | 313,900 | 3,960 |
| 2022-11-09 | 4,135 | 4,150 | 3,890 | 3,960 | 629,200 | 3,960 |
| 2022-11-08 | 4,055 | 4,130 | 4,055 | 4,095 | 303,800 | 4,095 |
| 2022-11-07 | 4,060 | 4,100 | 4,035 | 4,045 | 234,200 | 4,045 |
| 2022-11-04 | 4,025 | 4,070 | 3,975 | 4,030 | 289,000 | 4,030 |
| 2022-11-02 | 4,090 | 4,145 | 4,080 | 4,105 | 413,200 | 4,105 |
| 2022-11-01 | 4,030 | 4,100 | 4,030 | 4,080 | 310,600 | 4,080 |
| 2022-10-31 | 3,960 | 4,050 | 3,960 | 4,045 | 363,200 | 4,045 |
| 2022-10-28 | 3,965 | 4,000 | 3,930 | 3,930 | 1,084,100 | 3,930 |
| 2022-10-27 | 4,010 | 4,065 | 4,010 | 4,035 | 222,400 | 4,035 |
| 2022-10-26 | 4,090 | 4,100 | 4,040 | 4,040 | 172,000 | 4,040 |
| 2022-10-25 | 4,050 | 4,070 | 4,015 | 4,030 | 204,000 | 4,030 |
| 2022-10-24 | 4,010 | 4,050 | 3,995 | 4,000 | 178,800 | 4,000 |
| 2022-10-21 | 3,945 | 3,990 | 3,940 | 3,940 | 150,700 | 3,940 |
| 2022-10-20 | 4,015 | 4,015 | 3,925 | 3,970 | 296,800 | 3,970 |
| 2022-10-19 | 4,015 | 4,085 | 4,015 | 4,045 | 188,000 | 4,045 |
| 2022-10-18 | 4,050 | 4,065 | 4,010 | 4,050 | 375,500 | 4,050 |
| 2022-10-17 | 3,930 | 3,940 | 3,900 | 3,920 | 254,100 | 3,920 |
| 2022-10-14 | 3,985 | 4,055 | 3,950 | 4,000 | 303,800 | 4,000 |
| 2022-10-13 | 3,960 | 3,965 | 3,895 | 3,895 | 274,200 | 3,895 |
| 2022-10-12 | 4,015 | 4,045 | 3,925 | 3,960 | 284,100 | 3,960 |
| 2022-10-11 | 4,020 | 4,070 | 3,990 | 4,035 | 426,600 | 4,035 |
| 2022-10-07 | 4,095 | 4,170 | 4,060 | 4,125 | 293,100 | 4,125 |
| 2022-10-06 | 4,100 | 4,185 | 4,095 | 4,165 | 364,300 | 4,165 |
| 2022-10-05 | 4,050 | 4,090 | 4,020 | 4,080 | 358,500 | 4,080 |
| 2022-10-04 | 3,915 | 4,040 | 3,915 | 4,025 | 382,000 | 4,025 |
| 2022-10-03 | 3,730 | 3,860 | 3,730 | 3,855 | 372,600 | 3,855 |
| 2022-09-30 | 3,840 | 3,895 | 3,770 | 3,770 | 425,900 | 3,770 |
| 2022-09-29 | 3,820 | 3,840 | 3,770 | 3,835 | 358,200 | 3,835 |
| 2022-09-28 | 3,785 | 3,840 | 3,765 | 3,820 | 439,900 | 3,820 |
| 2022-09-27 | 3,875 | 3,885 | 3,805 | 3,815 | 362,200 | 3,815 |
| 2022-09-26 | 3,895 | 3,920 | 3,810 | 3,830 | 430,100 | 3,830 |
| 2022-09-22 | 4,000 | 4,020 | 3,955 | 3,990 | 335,200 | 3,990 |
| 2022-09-21 | 3,975 | 4,035 | 3,970 | 4,005 | 422,500 | 4,005 |
| 2022-09-20 | 3,960 | 4,005 | 3,955 | 3,965 | 229,500 | 3,965 |
| 2022-09-16 | 3,955 | 3,985 | 3,940 | 3,940 | 450,700 | 3,940 |
| 2022-09-15 | 4,050 | 4,050 | 3,995 | 4,010 | 263,200 | 4,010 |
| 2022-09-14 | 4,020 | 4,055 | 3,990 | 4,010 | 408,300 | 4,010 |
| 2022-09-13 | 4,070 | 4,140 | 4,060 | 4,140 | 251,400 | 4,140 |
| 2022-09-12 | 4,035 | 4,090 | 4,020 | 4,070 | 210,400 | 4,070 |
| 2022-09-09 | 3,965 | 4,040 | 3,965 | 4,005 | 374,400 | 4,005 |
| 2022-09-08 | 3,975 | 3,975 | 3,920 | 3,965 | 275,200 | 3,965 |
| 2022-09-07 | 3,905 | 3,925 | 3,875 | 3,905 | 269,200 | 3,905 |
| 2022-09-06 | 3,930 | 3,995 | 3,925 | 3,940 | 213,300 | 3,940 |
| 2022-09-05 | 3,900 | 3,935 | 3,890 | 3,930 | 189,700 | 3,930 |
| 2022-09-02 | 3,990 | 4,000 | 3,900 | 3,945 | 371,400 | 3,945 |
| 2022-09-01 | 3,925 | 3,960 | 3,910 | 3,935 | 321,200 | 3,935 |
| 2022-08-31 | 3,890 | 3,995 | 3,885 | 3,990 | 744,600 | 3,990 |
| 2022-08-30 | 3,895 | 3,935 | 3,865 | 3,920 | 342,200 | 3,920 |
| 2022-08-29 | 3,905 | 3,965 | 3,890 | 3,890 | 291,800 | 3,890 |
| 2022-08-26 | 4,000 | 4,025 | 3,985 | 4,020 | 275,200 | 4,020 |
| 2022-08-25 | 3,910 | 3,975 | 3,905 | 3,950 | 212,200 | 3,950 |
| 2022-08-24 | 3,970 | 4,005 | 3,895 | 3,900 | 311,900 | 3,900 |
| 2022-08-23 | 4,000 | 4,020 | 3,965 | 3,980 | 331,100 | 3,980 |
| 2022-08-22 | 4,075 | 4,085 | 4,020 | 4,035 | 262,400 | 4,035 |
| 2022-08-19 | 4,150 | 4,185 | 4,130 | 4,140 | 275,100 | 4,140 |
| 2022-08-18 | 4,110 | 4,110 | 4,035 | 4,085 | 164,400 | 4,085 |
| 2022-08-17 | 4,095 | 4,130 | 4,070 | 4,125 | 186,500 | 4,125 |
| 2022-08-16 | 4,175 | 4,195 | 4,075 | 4,090 | 205,300 | 4,090 |
| 2022-08-15 | 4,090 | 4,135 | 4,085 | 4,110 | 221,400 | 4,110 |
| 2022-08-12 | 3,975 | 4,120 | 3,975 | 4,090 | 481,600 | 4,090 |
| 2022-08-10 | 3,960 | 3,990 | 3,900 | 3,975 | 348,400 | 3,975 |
| 2022-08-09 | 4,070 | 4,100 | 3,995 | 4,010 | 202,500 | 4,010 |
| 2022-08-08 | 4,135 | 4,145 | 4,055 | 4,085 | 314,600 | 4,085 |
| 2022-08-05 | 3,820 | 4,135 | 3,820 | 4,110 | 653,000 | 4,110 |
| 2022-08-04 | 4,150 | 4,165 | 4,075 | 4,110 | 339,800 | 4,110 |
| 2022-08-03 | 4,070 | 4,125 | 4,070 | 4,115 | 473,700 | 4,115 |
| 2022-08-02 | 4,120 | 4,140 | 4,020 | 4,050 | 273,100 | 4,050 |
| 2022-08-01 | 4,050 | 4,130 | 4,040 | 4,125 | 364,600 | 4,125 |
| 2022-07-29 | 4,015 | 4,015 | 3,960 | 3,985 | 304,000 | 3,985 |
| 2022-07-28 | 4,040 | 4,040 | 3,945 | 3,985 | 381,600 | 3,985 |
| 2022-07-27 | 3,925 | 4,050 | 3,925 | 4,030 | 461,100 | 4,030 |
| 2022-07-26 | 3,880 | 3,940 | 3,865 | 3,925 | 256,300 | 3,925 |
| 2022-07-25 | 3,940 | 3,965 | 3,890 | 3,890 | 298,800 | 3,890 |
| 2022-07-22 | 3,930 | 3,995 | 3,930 | 3,975 | 423,200 | 3,975 |
| 2022-07-21 | 3,880 | 3,930 | 3,865 | 3,930 | 273,700 | 3,930 |
| 2022-07-20 | 3,910 | 3,955 | 3,890 | 3,930 | 365,400 | 3,930 |
| 2022-07-19 | 3,915 | 3,915 | 3,805 | 3,815 | 455,000 | 3,815 |
| 2022-07-15 | 3,910 | 3,975 | 3,910 | 3,920 | 582,900 | 3,920 |
| 2022-07-14 | 3,760 | 3,880 | 3,755 | 3,845 | 523,400 | 3,845 |
| 2022-07-13 | 3,705 | 3,775 | 3,705 | 3,745 | 417,800 | 3,745 |
| 2022-07-12 | 3,740 | 3,740 | 3,640 | 3,680 | 628,000 | 3,680 |
| 2022-07-11 | 3,830 | 3,850 | 3,735 | 3,775 | 539,600 | 3,775 |
| 2022-07-08 | 3,845 | 3,870 | 3,770 | 3,785 | 1,006,000 | 3,785 |
| 2022-07-07 | 3,845 | 3,905 | 3,830 | 3,870 | 559,000 | 3,870 |
| 2022-07-06 | 3,735 | 3,865 | 3,730 | 3,845 | 553,800 | 3,845 |
| 2022-07-05 | 3,655 | 3,755 | 3,645 | 3,750 | 538,100 | 3,750 |
| 2022-07-04 | 3,610 | 3,680 | 3,610 | 3,670 | 336,200 | 3,670 |
| 2022-07-01 | 3,600 | 3,655 | 3,545 | 3,600 | 503,200 | 3,600 |
| 2022-06-30 | 3,625 | 3,630 | 3,555 | 3,565 | 491,900 | 3,565 |
| 2022-06-29 | 3,490 | 3,575 | 3,475 | 3,570 | 758,000 | 3,570 |
| 2022-06-28 | 3,565 | 3,605 | 3,540 | 3,595 | 578,300 | 3,595 |
| 2022-06-27 | 3,525 | 3,585 | 3,505 | 3,565 | 277,300 | 3,565 |
| 2022-06-24 | 3,495 | 3,575 | 3,460 | 3,560 | 397,400 | 3,560 |
| 2022-06-23 | 3,445 | 3,510 | 3,420 | 3,425 | 331,100 | 3,425 |
| 2022-06-22 | 3,530 | 3,540 | 3,435 | 3,440 | 439,200 | 3,440 |
| 2022-06-21 | 3,460 | 3,530 | 3,445 | 3,500 | 273,800 | 3,500 |
| 2022-06-20 | 3,490 | 3,500 | 3,405 | 3,425 | 277,100 | 3,425 |
| 2022-06-17 | 3,380 | 3,490 | 3,365 | 3,465 | 935,800 | 3,465 |
| 2022-06-16 | 3,465 | 3,520 | 3,425 | 3,435 | 417,000 | 3,435 |
| 2022-06-15 | 3,515 | 3,525 | 3,450 | 3,450 | 422,600 | 3,450 |
| 2022-06-14 | 3,510 | 3,565 | 3,495 | 3,535 | 343,800 | 3,535 |
| 2022-06-13 | 3,530 | 3,595 | 3,515 | 3,570 | 349,300 | 3,570 |
| 2022-06-10 | 3,685 | 3,690 | 3,590 | 3,600 | 493,700 | 3,600 |
| 2022-06-09 | 3,725 | 3,775 | 3,690 | 3,725 | 375,400 | 3,725 |
| 2022-06-08 | 3,755 | 3,795 | 3,740 | 3,770 | 461,800 | 3,770 |
| 2022-06-07 | 3,765 | 3,790 | 3,735 | 3,745 | 296,400 | 3,745 |
| 2022-06-06 | 3,690 | 3,735 | 3,670 | 3,720 | 273,700 | 3,720 |
| 2022-06-03 | 3,820 | 3,855 | 3,740 | 3,760 | 341,300 | 3,760 |
| 2022-06-02 | 3,760 | 3,790 | 3,685 | 3,775 | 415,200 | 3,775 |
| 2022-06-01 | 3,780 | 3,825 | 3,755 | 3,795 | 586,400 | 3,795 |
| 2022-05-31 | 3,715 | 3,815 | 3,690 | 3,815 | 1,509,200 | 3,815 |
| 2022-05-30 | 3,635 | 3,785 | 3,625 | 3,750 | 680,100 | 3,750 |
| 2022-05-27 | 3,620 | 3,660 | 3,605 | 3,615 | 343,400 | 3,615 |
| 2022-05-26 | 3,595 | 3,630 | 3,555 | 3,560 | 393,000 | 3,560 |
| 2022-05-25 | 3,605 | 3,640 | 3,575 | 3,615 | 322,200 | 3,615 |
| 2022-05-24 | 3,675 | 3,685 | 3,605 | 3,605 | 326,500 | 3,605 |
| 2022-05-23 | 3,650 | 3,710 | 3,650 | 3,705 | 366,100 | 3,705 |
| 2022-05-20 | 3,625 | 3,635 | 3,525 | 3,595 | 385,700 | 3,595 |
| 2022-05-19 | 3,530 | 3,630 | 3,520 | 3,620 | 340,800 | 3,620 |
| 2022-05-18 | 3,625 | 3,690 | 3,610 | 3,610 | 474,300 | 3,610 |
| 2022-05-17 | 3,585 | 3,620 | 3,505 | 3,595 | 494,300 | 3,595 |
| 2022-05-16 | 3,655 | 3,665 | 3,545 | 3,580 | 591,200 | 3,580 |
| 2022-05-13 | 3,750 | 3,840 | 3,735 | 3,805 | 460,200 | 3,805 |
| 2022-05-12 | 3,765 | 3,780 | 3,680 | 3,755 | 355,500 | 3,755 |
| 2022-05-11 | 3,800 | 3,875 | 3,795 | 3,830 | 281,600 | 3,830 |
| 2022-05-10 | 3,750 | 3,840 | 3,690 | 3,820 | 281,300 | 3,820 |
| 2022-05-09 | 3,805 | 3,845 | 3,780 | 3,785 | 322,300 | 3,785 |
| 2022-05-06 | 3,850 | 3,905 | 3,790 | 3,900 | 309,200 | 3,900 |
| 2022-05-02 | 3,995 | 4,000 | 3,835 | 3,895 | 364,500 | 3,895 |
| 2022-04-28 | 3,900 | 3,985 | 3,895 | 3,975 | 293,000 | 3,975 |
| 2022-04-27 | 3,805 | 3,915 | 3,760 | 3,880 | 662,100 | 3,880 |
| 2022-04-26 | 3,930 | 3,950 | 3,895 | 3,900 | 274,800 | 3,900 |
| 2022-04-25 | 3,865 | 3,910 | 3,815 | 3,880 | 204,300 | 3,880 |
| 2022-04-22 | 3,960 | 4,010 | 3,950 | 3,985 | 257,000 | 3,985 |
| 2022-04-21 | 3,915 | 3,990 | 3,900 | 3,970 | 342,400 | 3,970 |
| 2022-04-20 | 3,925 | 3,935 | 3,865 | 3,890 | 355,100 | 3,890 |
| 2022-04-19 | 3,820 | 3,850 | 3,805 | 3,830 | 238,700 | 3,830 |
| 2022-04-18 | 3,785 | 3,810 | 3,715 | 3,790 | 265,200 | 3,790 |
| 2022-04-15 | 3,795 | 3,845 | 3,790 | 3,835 | 198,100 | 3,835 |
| 2022-04-14 | 3,855 | 3,885 | 3,845 | 3,865 | 237,100 | 3,865 |
| 2022-04-13 | 3,765 | 3,850 | 3,750 | 3,825 | 313,700 | 3,825 |
| 2022-04-12 | 3,795 | 3,815 | 3,730 | 3,740 | 321,400 | 3,740 |
| 2022-04-11 | 3,805 | 3,845 | 3,780 | 3,810 | 226,900 | 3,810 |
| 2022-04-08 | 3,890 | 3,940 | 3,835 | 3,875 | 328,900 | 3,875 |
| 2022-04-07 | 3,890 | 3,900 | 3,800 | 3,820 | 379,300 | 3,820 |
| 2022-04-06 | 4,075 | 4,090 | 3,955 | 3,960 | 410,000 | 3,960 |
| 2022-04-05 | 4,200 | 4,210 | 4,135 | 4,170 | 332,200 | 4,170 |
| 2022-04-04 | 4,070 | 4,145 | 4,040 | 4,130 | 266,800 | 4,130 |
| 2022-04-01 | 4,020 | 4,105 | 3,965 | 4,050 | 345,200 | 4,050 |
| 2022-03-31 | 4,155 | 4,190 | 4,080 | 4,090 | 337,200 | 4,090 |
| 2022-03-30 | 4,300 | 4,320 | 4,155 | 4,205 | 344,200 | 4,205 |
| 2022-03-29 | 4,320 | 4,320 | 4,195 | 4,270 | 456,600 | 4,270 |
| 2022-03-28 | 4,325 | 4,325 | 4,250 | 4,275 | 290,400 | 4,275 |
| 2022-03-25 | 4,330 | 4,375 | 4,295 | 4,355 | 357,200 | 4,355 |
| 2022-03-24 | 4,295 | 4,300 | 4,215 | 4,300 | 321,400 | 4,300 |
| 2022-03-23 | 4,320 | 4,385 | 4,300 | 4,360 | 458,000 | 4,360 |
| 2022-03-22 | 4,265 | 4,350 | 4,215 | 4,320 | 662,200 | 4,320 |
| 2022-03-18 | 4,255 | 4,275 | 4,185 | 4,200 | 933,000 | 4,200 |
| 2022-03-17 | 4,365 | 4,400 | 4,260 | 4,280 | 631,600 | 4,280 |
| 2022-03-16 | 4,185 | 4,230 | 4,145 | 4,215 | 304,000 | 4,215 |
| 2022-03-15 | 4,095 | 4,165 | 4,095 | 4,135 | 208,500 | 4,135 |
| 2022-03-14 | 4,125 | 4,125 | 4,030 | 4,095 | 259,100 | 4,095 |
| 2022-03-11 | 4,140 | 4,145 | 4,040 | 4,085 | 434,700 | 4,085 |
| 2022-03-10 | 4,185 | 4,260 | 4,150 | 4,250 | 320,400 | 4,250 |
| 2022-03-09 | 4,110 | 4,180 | 4,020 | 4,095 | 306,900 | 4,095 |
| 2022-03-08 | 4,050 | 4,200 | 4,050 | 4,110 | 416,800 | 4,110 |
| 2022-03-07 | 4,095 | 4,175 | 4,055 | 4,160 | 267,900 | 4,160 |
| 2022-03-04 | 4,300 | 4,320 | 4,210 | 4,235 | 257,700 | 4,235 |
| 2022-03-03 | 4,345 | 4,370 | 4,285 | 4,335 | 196,000 | 4,335 |
| 2022-03-02 | 4,275 | 4,300 | 4,240 | 4,300 | 362,500 | 4,300 |
| 2022-03-01 | 4,395 | 4,450 | 4,325 | 4,400 | 232,400 | 4,400 |
| 2022-02-28 | 4,375 | 4,375 | 4,230 | 4,330 | 498,700 | 4,330 |
| 2022-02-25 | 4,110 | 4,320 | 4,225 | 4,300 | 271,900 | 4,300 |
| 2022-02-24 | 4,110 | 4,205 | 4,095 | 4,150 | 347,800 | 4,150 |
| 2022-02-22 | 4,050 | 4,180 | 4,045 | 4,155 | 257,300 | 4,155 |
| 2022-02-21 | 4,060 | 4,155 | 4,035 | 4,110 | 146,600 | 4,110 |
| 2022-02-18 | 4,095 | 4,185 | 4,085 | 4,130 | 190,400 | 4,130 |
| 2022-02-17 | 4,260 | 4,265 | 4,140 | 4,150 | 246,000 | 4,150 |
| 2022-02-16 | 4,290 | 4,315 | 4,225 | 4,260 | 220,500 | 4,260 |
| 2022-02-15 | 4,260 | 4,270 | 4,170 | 4,225 | 268,000 | 4,225 |
| 2022-02-14 | 4,220 | 4,250 | 4,130 | 4,220 | 283,700 | 4,220 |
| 2022-02-10 | 4,370 | 4,410 | 4,330 | 4,360 | 214,300 | 4,360 |
| 2022-02-09 | 4,215 | 4,400 | 4,205 | 4,335 | 284,700 | 4,335 |
| 2022-02-08 | 4,200 | 4,265 | 4,150 | 4,150 | 264,500 | 4,150 |
| 2022-02-07 | 4,195 | 4,215 | 4,050 | 4,165 | 334,900 | 4,165 |
| 2022-02-04 | 4,020 | 4,315 | 3,900 | 4,230 | 1,096,700 | 4,230 |
| 2022-02-03 | 4,555 | 4,590 | 4,350 | 4,370 | 417,300 | 4,370 |
| 2022-02-02 | 4,495 | 4,640 | 4,480 | 4,625 | 319,900 | 4,625 |
| 2022-02-01 | 4,570 | 4,650 | 4,505 | 4,505 | 345,300 | 4,505 |
| 2022-01-31 | 4,400 | 4,505 | 4,355 | 4,470 | 267,200 | 4,470 |
| 2022-01-28 | 4,305 | 4,450 | 4,305 | 4,400 | 284,100 | 4,400 |
| 2022-01-27 | 4,525 | 4,540 | 4,260 | 4,265 | 254,900 | 4,265 |
| 2022-01-26 | 4,480 | 4,545 | 4,460 | 4,485 | 260,700 | 4,485 |
| 2022-01-25 | 4,790 | 4,790 | 4,425 | 4,480 | 448,400 | 4,480 |
| 2022-01-24 | 4,645 | 4,820 | 4,635 | 4,810 | 353,100 | 4,810 |
| 2022-01-21 | 4,670 | 4,760 | 4,655 | 4,750 | 296,100 | 4,750 |
| 2022-01-20 | 4,670 | 4,745 | 4,645 | 4,720 | 244,200 | 4,720 |
| 2022-01-19 | 4,825 | 4,855 | 4,665 | 4,690 | 292,200 | 4,690 |
| 2022-01-18 | 4,945 | 5,020 | 4,900 | 4,940 | 215,100 | 4,940 |
| 2022-01-17 | 4,850 | 4,955 | 4,795 | 4,935 | 235,200 | 4,935 |
| 2022-01-14 | 4,820 | 4,850 | 4,785 | 4,825 | 271,900 | 4,825 |
| 2022-01-13 | 5,020 | 5,020 | 4,910 | 4,930 | 285,200 | 4,930 |
| 2022-01-12 | 4,965 | 5,040 | 4,950 | 5,020 | 257,000 | 5,020 |
| 2022-01-11 | 5,090 | 5,090 | 4,895 | 4,895 | 363,100 | 4,895 |
| 2022-01-07 | 5,260 | 5,280 | 5,080 | 5,100 | 325,700 | 5,100 |
| 2022-01-06 | 5,370 | 5,410 | 5,250 | 5,250 | 251,400 | 5,250 |
| 2022-01-05 | 5,410 | 5,470 | 5,380 | 5,430 | 247,300 | 5,430 |
| 2022-01-04 | 5,420 | 5,450 | 5,350 | 5,390 | 276,000 | 5,390 |
分割・併合履歴 ： [2018-09-26]1株→2株
