6877 OBARA GROUP(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 | 3,575 | 3,635 | 3,575 | 3,600 | 26,000 | 3,600 |
| 2022-12-29 | 3,555 | 3,580 | 3,525 | 3,560 | 17,400 | 3,560 |
| 2022-12-28 | 3,515 | 3,580 | 3,495 | 3,550 | 16,500 | 3,550 |
| 2022-12-27 | 3,490 | 3,550 | 3,490 | 3,545 | 12,500 | 3,545 |
| 2022-12-26 | 3,470 | 3,485 | 3,450 | 3,455 | 17,100 | 3,455 |
| 2022-12-23 | 3,455 | 3,475 | 3,405 | 3,465 | 23,800 | 3,465 |
| 2022-12-22 | 3,435 | 3,465 | 3,410 | 3,455 | 20,100 | 3,455 |
| 2022-12-21 | 3,420 | 3,450 | 3,385 | 3,400 | 41,500 | 3,400 |
| 2022-12-20 | 3,530 | 3,540 | 3,410 | 3,435 | 18,000 | 3,435 |
| 2022-12-19 | 3,495 | 3,535 | 3,475 | 3,530 | 11,700 | 3,530 |
| 2022-12-16 | 3,505 | 3,510 | 3,440 | 3,495 | 30,600 | 3,495 |
| 2022-12-15 | 3,570 | 3,605 | 3,540 | 3,540 | 9,200 | 3,540 |
| 2022-12-14 | 3,570 | 3,590 | 3,550 | 3,575 | 13,400 | 3,575 |
| 2022-12-13 | 3,540 | 3,590 | 3,530 | 3,535 | 20,500 | 3,535 |
| 2022-12-12 | 3,505 | 3,540 | 3,475 | 3,520 | 8,100 | 3,520 |
| 2022-12-09 | 3,445 | 3,505 | 3,445 | 3,490 | 12,500 | 3,490 |
| 2022-12-08 | 3,435 | 3,485 | 3,430 | 3,475 | 22,600 | 3,475 |
| 2022-12-07 | 3,515 | 3,515 | 3,435 | 3,435 | 20,800 | 3,435 |
| 2022-12-06 | 3,430 | 3,535 | 3,430 | 3,520 | 33,300 | 3,520 |
| 2022-12-05 | 3,435 | 3,455 | 3,415 | 3,450 | 23,400 | 3,450 |
| 2022-12-02 | 3,495 | 3,495 | 3,415 | 3,425 | 49,300 | 3,425 |
| 2022-12-01 | 3,495 | 3,530 | 3,470 | 3,500 | 36,100 | 3,500 |
| 2022-11-30 | 3,500 | 3,535 | 3,480 | 3,485 | 43,900 | 3,485 |
| 2022-11-29 | 3,500 | 3,535 | 3,475 | 3,500 | 22,500 | 3,500 |
| 2022-11-28 | 3,600 | 3,635 | 3,500 | 3,525 | 57,200 | 3,525 |
| 2022-11-25 | 3,595 | 3,595 | 3,515 | 3,560 | 34,800 | 3,560 |
| 2022-11-24 | 3,600 | 3,620 | 3,545 | 3,585 | 26,700 | 3,585 |
| 2022-11-22 | 3,595 | 3,640 | 3,550 | 3,570 | 38,000 | 3,570 |
| 2022-11-21 | 3,505 | 3,595 | 3,505 | 3,595 | 29,400 | 3,595 |
| 2022-11-18 | 3,500 | 3,540 | 3,480 | 3,510 | 40,200 | 3,510 |
| 2022-11-17 | 3,445 | 3,500 | 3,440 | 3,480 | 31,900 | 3,480 |
| 2022-11-16 | 3,490 | 3,490 | 3,425 | 3,435 | 27,500 | 3,435 |
| 2022-11-15 | 3,445 | 3,520 | 3,430 | 3,505 | 27,000 | 3,505 |
| 2022-11-14 | 3,420 | 3,555 | 3,420 | 3,460 | 59,800 | 3,460 |
| 2022-11-11 | 3,460 | 3,460 | 3,395 | 3,400 | 16,700 | 3,400 |
| 2022-11-10 | 3,385 | 3,415 | 3,380 | 3,405 | 15,300 | 3,405 |
| 2022-11-09 | 3,415 | 3,425 | 3,400 | 3,415 | 8,400 | 3,415 |
| 2022-11-08 | 3,405 | 3,430 | 3,385 | 3,410 | 16,200 | 3,410 |
| 2022-11-07 | 3,365 | 3,415 | 3,355 | 3,395 | 20,400 | 3,395 |
| 2022-11-04 | 3,385 | 3,400 | 3,340 | 3,355 | 16,000 | 3,355 |
| 2022-11-02 | 3,395 | 3,455 | 3,395 | 3,440 | 21,100 | 3,440 |
| 2022-11-01 | 3,460 | 3,485 | 3,400 | 3,415 | 10,500 | 3,415 |
| 2022-10-31 | 3,440 | 3,455 | 3,425 | 3,450 | 18,300 | 3,450 |
| 2022-10-28 | 3,475 | 3,485 | 3,440 | 3,440 | 75,700 | 3,440 |
| 2022-10-27 | 3,465 | 3,490 | 3,445 | 3,475 | 25,000 | 3,475 |
| 2022-10-26 | 3,400 | 3,445 | 3,380 | 3,420 | 35,200 | 3,420 |
| 2022-10-25 | 3,380 | 3,415 | 3,380 | 3,400 | 18,800 | 3,400 |
| 2022-10-24 | 3,380 | 3,415 | 3,380 | 3,390 | 18,600 | 3,390 |
| 2022-10-21 | 3,395 | 3,410 | 3,380 | 3,380 | 15,900 | 3,380 |
| 2022-10-20 | 3,410 | 3,410 | 3,365 | 3,375 | 19,400 | 3,375 |
| 2022-10-19 | 3,375 | 3,420 | 3,370 | 3,410 | 15,000 | 3,410 |
| 2022-10-18 | 3,400 | 3,415 | 3,365 | 3,380 | 6,600 | 3,380 |
| 2022-10-17 | 3,330 | 3,390 | 3,330 | 3,365 | 24,600 | 3,365 |
| 2022-10-14 | 3,325 | 3,390 | 3,315 | 3,390 | 20,400 | 3,390 |
| 2022-10-13 | 3,235 | 3,265 | 3,225 | 3,265 | 13,500 | 3,265 |
| 2022-10-12 | 3,220 | 3,250 | 3,205 | 3,235 | 12,900 | 3,235 |
| 2022-10-11 | 3,210 | 3,230 | 3,175 | 3,215 | 24,900 | 3,215 |
| 2022-10-07 | 3,235 | 3,305 | 3,235 | 3,280 | 14,400 | 3,280 |
| 2022-10-06 | 3,280 | 3,315 | 3,265 | 3,305 | 10,100 | 3,305 |
| 2022-10-05 | 3,345 | 3,345 | 3,275 | 3,280 | 15,400 | 3,280 |
| 2022-10-04 | 3,265 | 3,310 | 3,260 | 3,310 | 12,300 | 3,310 |
| 2022-10-03 | 3,150 | 3,200 | 3,140 | 3,190 | 14,200 | 3,190 |
| 2022-09-30 | 3,205 | 3,210 | 3,170 | 3,210 | 14,200 | 3,210 |
| 2022-09-29 | 3,275 | 3,275 | 3,200 | 3,200 | 28,300 | 3,200 |
| 2022-09-28 | 3,205 | 3,250 | 3,195 | 3,250 | 19,300 | 3,250 |
| 2022-09-27 | 3,280 | 3,285 | 3,205 | 3,205 | 19,100 | 3,205 |
| 2022-09-26 | 3,270 | 3,270 | 3,195 | 3,215 | 27,000 | 3,215 |
| 2022-09-22 | 3,240 | 3,315 | 3,220 | 3,270 | 17,400 | 3,270 |
| 2022-09-21 | 3,305 | 3,305 | 3,240 | 3,240 | 9,400 | 3,240 |
| 2022-09-20 | 3,310 | 3,340 | 3,290 | 3,295 | 24,400 | 3,295 |
| 2022-09-16 | 3,380 | 3,380 | 3,310 | 3,310 | 9,900 | 3,310 |
| 2022-09-15 | 3,340 | 3,365 | 3,330 | 3,355 | 5,800 | 3,355 |
| 2022-09-14 | 3,420 | 3,420 | 3,330 | 3,340 | 20,900 | 3,340 |
| 2022-09-13 | 3,405 | 3,440 | 3,390 | 3,430 | 12,600 | 3,430 |
| 2022-09-12 | 3,375 | 3,430 | 3,375 | 3,430 | 15,400 | 3,430 |
| 2022-09-09 | 3,370 | 3,395 | 3,340 | 3,375 | 34,400 | 3,375 |
| 2022-09-08 | 3,305 | 3,385 | 3,295 | 3,380 | 32,300 | 3,380 |
| 2022-09-07 | 3,195 | 3,290 | 3,185 | 3,265 | 28,400 | 3,265 |
| 2022-09-06 | 3,180 | 3,225 | 3,180 | 3,195 | 11,100 | 3,195 |
| 2022-09-05 | 3,185 | 3,210 | 3,185 | 3,195 | 10,000 | 3,195 |
| 2022-09-02 | 3,225 | 3,225 | 3,175 | 3,200 | 11,900 | 3,200 |
| 2022-09-01 | 3,260 | 3,275 | 3,225 | 3,225 | 15,200 | 3,225 |
| 2022-08-31 | 3,310 | 3,330 | 3,280 | 3,300 | 23,100 | 3,300 |
| 2022-08-30 | 3,280 | 3,330 | 3,280 | 3,315 | 6,400 | 3,315 |
| 2022-08-29 | 3,235 | 3,305 | 3,235 | 3,285 | 12,200 | 3,285 |
| 2022-08-26 | 3,360 | 3,360 | 3,325 | 3,335 | 7,500 | 3,335 |
| 2022-08-25 | 3,280 | 3,340 | 3,280 | 3,325 | 15,900 | 3,325 |
| 2022-08-24 | 3,290 | 3,300 | 3,270 | 3,270 | 7,200 | 3,270 |
| 2022-08-23 | 3,310 | 3,310 | 3,265 | 3,285 | 8,300 | 3,285 |
| 2022-08-22 | 3,285 | 3,315 | 3,270 | 3,300 | 21,900 | 3,300 |
| 2022-08-19 | 3,245 | 3,320 | 3,245 | 3,315 | 27,900 | 3,315 |
| 2022-08-18 | 3,255 | 3,285 | 3,215 | 3,245 | 15,200 | 3,245 |
| 2022-08-17 | 3,270 | 3,295 | 3,230 | 3,265 | 27,100 | 3,265 |
| 2022-08-16 | 3,265 | 3,265 | 3,225 | 3,240 | 34,800 | 3,240 |
| 2022-08-15 | 3,210 | 3,235 | 3,200 | 3,230 | 17,800 | 3,230 |
| 2022-08-12 | 3,190 | 3,210 | 3,180 | 3,200 | 36,700 | 3,200 |
| 2022-08-10 | 3,070 | 3,160 | 3,065 | 3,145 | 36,200 | 3,145 |
| 2022-08-09 | 3,085 | 3,135 | 3,060 | 3,085 | 23,700 | 3,085 |
| 2022-08-08 | 3,080 | 3,090 | 3,045 | 3,085 | 20,000 | 3,085 |
| 2022-08-05 | 3,050 | 3,065 | 3,030 | 3,045 | 17,200 | 3,045 |
| 2022-08-04 | 3,015 | 3,030 | 3,000 | 3,030 | 8,000 | 3,030 |
| 2022-08-03 | 3,005 | 3,025 | 2,997 | 3,020 | 9,200 | 3,020 |
| 2022-08-02 | 3,060 | 3,060 | 2,998 | 3,015 | 16,200 | 3,015 |
| 2022-08-01 | 3,010 | 3,075 | 3,010 | 3,075 | 17,700 | 3,075 |
| 2022-07-29 | 3,080 | 3,080 | 2,979 | 3,000 | 69,800 | 3,000 |
| 2022-07-28 | 3,050 | 3,095 | 3,030 | 3,060 | 24,000 | 3,060 |
| 2022-07-27 | 3,050 | 3,050 | 3,020 | 3,050 | 25,800 | 3,050 |
| 2022-07-26 | 3,040 | 3,055 | 3,025 | 3,040 | 13,400 | 3,040 |
| 2022-07-25 | 3,050 | 3,065 | 3,045 | 3,060 | 13,400 | 3,060 |
| 2022-07-22 | 3,080 | 3,085 | 3,070 | 3,070 | 15,200 | 3,070 |
| 2022-07-21 | 3,045 | 3,080 | 3,040 | 3,070 | 15,300 | 3,070 |
| 2022-07-20 | 3,080 | 3,080 | 3,045 | 3,065 | 20,500 | 3,065 |
| 2022-07-19 | 3,030 | 3,050 | 3,020 | 3,050 | 5,900 | 3,050 |
| 2022-07-15 | 3,040 | 3,050 | 3,015 | 3,030 | 16,300 | 3,030 |
| 2022-07-14 | 3,025 | 3,035 | 3,015 | 3,025 | 13,800 | 3,025 |
| 2022-07-13 | 2,935 | 3,025 | 2,935 | 3,015 | 14,800 | 3,015 |
| 2022-07-12 | 3,015 | 3,015 | 2,944 | 2,959 | 17,100 | 2,959 |
| 2022-07-11 | 3,010 | 3,035 | 3,000 | 3,030 | 15,000 | 3,030 |
| 2022-07-08 | 2,987 | 3,025 | 2,977 | 2,995 | 47,400 | 2,995 |
| 2022-07-07 | 2,929 | 2,985 | 2,929 | 2,977 | 34,000 | 2,977 |
| 2022-07-06 | 2,952 | 2,971 | 2,890 | 2,922 | 33,000 | 2,922 |
| 2022-07-05 | 2,949 | 3,000 | 2,949 | 2,989 | 56,100 | 2,989 |
| 2022-07-04 | 2,929 | 2,955 | 2,916 | 2,920 | 12,600 | 2,920 |
| 2022-07-01 | 2,891 | 2,910 | 2,856 | 2,888 | 34,100 | 2,888 |
| 2022-06-30 | 2,903 | 2,918 | 2,885 | 2,891 | 44,800 | 2,891 |
| 2022-06-29 | 2,967 | 2,986 | 2,906 | 2,907 | 59,800 | 2,907 |
| 2022-06-28 | 2,983 | 3,015 | 2,964 | 3,005 | 36,700 | 3,005 |
| 2022-06-27 | 2,973 | 2,986 | 2,957 | 2,975 | 15,500 | 2,975 |
| 2022-06-24 | 2,944 | 2,961 | 2,922 | 2,961 | 20,300 | 2,961 |
| 2022-06-23 | 2,899 | 2,950 | 2,899 | 2,936 | 14,300 | 2,936 |
| 2022-06-22 | 2,907 | 2,926 | 2,890 | 2,899 | 17,100 | 2,899 |
| 2022-06-21 | 2,909 | 2,916 | 2,888 | 2,897 | 18,100 | 2,897 |
| 2022-06-20 | 2,903 | 2,918 | 2,848 | 2,875 | 35,500 | 2,875 |
| 2022-06-17 | 2,866 | 2,905 | 2,845 | 2,895 | 124,400 | 2,895 |
| 2022-06-16 | 2,919 | 2,947 | 2,909 | 2,914 | 19,500 | 2,914 |
| 2022-06-15 | 2,926 | 2,931 | 2,883 | 2,883 | 22,900 | 2,883 |
| 2022-06-14 | 2,877 | 2,908 | 2,877 | 2,896 | 24,600 | 2,896 |
| 2022-06-13 | 2,905 | 2,909 | 2,862 | 2,882 | 18,400 | 2,882 |
| 2022-06-10 | 2,981 | 3,010 | 2,941 | 2,943 | 25,700 | 2,943 |
| 2022-06-09 | 2,975 | 3,020 | 2,966 | 3,000 | 23,000 | 3,000 |
| 2022-06-08 | 2,984 | 3,010 | 2,971 | 2,983 | 22,100 | 2,983 |
| 2022-06-07 | 2,908 | 2,971 | 2,908 | 2,971 | 27,300 | 2,971 |
| 2022-06-06 | 2,914 | 2,924 | 2,889 | 2,907 | 21,300 | 2,907 |
| 2022-06-03 | 2,965 | 2,969 | 2,932 | 2,945 | 19,500 | 2,945 |
| 2022-06-02 | 2,959 | 2,962 | 2,929 | 2,946 | 13,700 | 2,946 |
| 2022-06-01 | 2,944 | 2,964 | 2,910 | 2,950 | 19,400 | 2,950 |
| 2022-05-31 | 2,932 | 2,959 | 2,873 | 2,915 | 70,500 | 2,915 |
| 2022-05-30 | 2,902 | 2,958 | 2,897 | 2,932 | 51,900 | 2,932 |
| 2022-05-27 | 2,860 | 2,933 | 2,860 | 2,896 | 30,100 | 2,896 |
| 2022-05-26 | 2,860 | 2,872 | 2,842 | 2,856 | 16,100 | 2,856 |
| 2022-05-25 | 2,860 | 2,868 | 2,837 | 2,860 | 24,400 | 2,860 |
| 2022-05-24 | 2,860 | 2,869 | 2,839 | 2,844 | 19,400 | 2,844 |
| 2022-05-23 | 2,876 | 2,888 | 2,854 | 2,861 | 14,000 | 2,861 |
| 2022-05-20 | 2,885 | 2,891 | 2,861 | 2,876 | 20,000 | 2,876 |
| 2022-05-19 | 2,907 | 2,907 | 2,859 | 2,879 | 17,000 | 2,879 |
| 2022-05-18 | 2,893 | 2,965 | 2,893 | 2,950 | 27,900 | 2,950 |
| 2022-05-17 | 2,852 | 2,932 | 2,852 | 2,909 | 28,200 | 2,909 |
| 2022-05-16 | 2,900 | 2,900 | 2,850 | 2,850 | 16,000 | 2,850 |
| 2022-05-13 | 2,823 | 2,895 | 2,823 | 2,890 | 23,000 | 2,890 |
| 2022-05-12 | 2,856 | 2,875 | 2,835 | 2,851 | 25,900 | 2,851 |
| 2022-05-11 | 2,869 | 2,920 | 2,859 | 2,901 | 33,300 | 2,901 |
| 2022-05-10 | 2,852 | 2,891 | 2,810 | 2,861 | 14,900 | 2,861 |
| 2022-05-09 | 2,868 | 2,918 | 2,838 | 2,842 | 20,000 | 2,842 |
| 2022-05-06 | 2,920 | 2,921 | 2,890 | 2,898 | 13,400 | 2,898 |
| 2022-05-02 | 2,892 | 2,924 | 2,877 | 2,905 | 12,600 | 2,905 |
| 2022-04-28 | 2,830 | 2,900 | 2,830 | 2,900 | 30,700 | 2,900 |
| 2022-04-27 | 2,815 | 2,833 | 2,781 | 2,781 | 75,600 | 2,781 |
| 2022-04-26 | 2,841 | 2,871 | 2,837 | 2,845 | 22,300 | 2,845 |
| 2022-04-25 | 2,882 | 2,882 | 2,844 | 2,850 | 21,100 | 2,850 |
| 2022-04-22 | 2,915 | 2,915 | 2,856 | 2,889 | 15,200 | 2,889 |
| 2022-04-21 | 2,879 | 2,921 | 2,879 | 2,915 | 20,200 | 2,915 |
| 2022-04-20 | 2,893 | 2,893 | 2,850 | 2,883 | 12,300 | 2,883 |
| 2022-04-19 | 2,875 | 2,880 | 2,860 | 2,876 | 6,700 | 2,876 |
| 2022-04-18 | 2,821 | 2,850 | 2,819 | 2,850 | 13,700 | 2,850 |
| 2022-04-15 | 2,859 | 2,865 | 2,809 | 2,853 | 14,800 | 2,853 |
| 2022-04-14 | 2,843 | 2,868 | 2,841 | 2,859 | 17,400 | 2,859 |
| 2022-04-13 | 2,786 | 2,846 | 2,786 | 2,842 | 25,700 | 2,842 |
| 2022-04-12 | 2,796 | 2,804 | 2,766 | 2,779 | 36,400 | 2,779 |
| 2022-04-11 | 2,874 | 2,901 | 2,796 | 2,796 | 28,100 | 2,796 |
| 2022-04-08 | 2,862 | 2,887 | 2,837 | 2,851 | 38,000 | 2,851 |
| 2022-04-07 | 2,878 | 2,919 | 2,869 | 2,896 | 29,400 | 2,896 |
| 2022-04-06 | 2,922 | 2,971 | 2,915 | 2,919 | 33,800 | 2,919 |
| 2022-04-05 | 2,926 | 2,990 | 2,926 | 2,967 | 32,000 | 2,967 |
| 2022-04-04 | 2,945 | 2,990 | 2,945 | 2,972 | 25,400 | 2,972 |
| 2022-04-01 | 2,973 | 3,015 | 2,934 | 2,995 | 22,700 | 2,995 |
| 2022-03-31 | 2,960 | 3,025 | 2,957 | 2,988 | 28,600 | 2,988 |
| 2022-03-30 | 2,993 | 3,030 | 2,983 | 3,010 | 24,000 | 3,010 |
| 2022-03-29 | 3,000 | 3,040 | 2,979 | 3,035 | 56,300 | 3,035 |
| 2022-03-28 | 3,035 | 3,045 | 3,020 | 3,020 | 16,700 | 3,020 |
| 2022-03-25 | 3,020 | 3,090 | 3,005 | 3,055 | 44,600 | 3,055 |
| 2022-03-24 | 2,984 | 2,993 | 2,956 | 2,987 | 35,700 | 2,987 |
| 2022-03-23 | 2,992 | 3,050 | 2,987 | 3,030 | 35,900 | 3,030 |
| 2022-03-22 | 3,000 | 3,035 | 2,978 | 2,992 | 36,000 | 2,992 |
| 2022-03-18 | 2,980 | 3,055 | 2,980 | 3,000 | 41,300 | 3,000 |
| 2022-03-17 | 3,015 | 3,055 | 2,993 | 3,050 | 30,400 | 3,050 |
| 2022-03-16 | 2,999 | 2,999 | 2,940 | 2,984 | 35,800 | 2,984 |
| 2022-03-15 | 2,941 | 2,991 | 2,913 | 2,981 | 31,300 | 2,981 |
| 2022-03-14 | 2,893 | 2,950 | 2,850 | 2,941 | 45,500 | 2,941 |
| 2022-03-11 | 2,930 | 2,962 | 2,901 | 2,901 | 43,800 | 2,901 |
| 2022-03-10 | 2,991 | 3,025 | 2,956 | 2,998 | 44,200 | 2,998 |
| 2022-03-09 | 2,936 | 2,952 | 2,873 | 2,920 | 48,200 | 2,920 |
| 2022-03-08 | 2,934 | 2,973 | 2,899 | 2,914 | 76,000 | 2,914 |
| 2022-03-07 | 2,943 | 2,981 | 2,920 | 2,942 | 56,100 | 2,942 |
| 2022-03-04 | 2,988 | 2,998 | 2,960 | 2,975 | 33,800 | 2,975 |
| 2022-03-03 | 3,025 | 3,025 | 2,989 | 3,005 | 28,300 | 3,005 |
| 2022-03-02 | 3,050 | 3,065 | 3,025 | 3,025 | 34,600 | 3,025 |
| 2022-03-01 | 3,030 | 3,115 | 3,030 | 3,060 | 36,200 | 3,060 |
| 2022-02-28 | 3,010 | 3,110 | 2,999 | 3,100 | 51,700 | 3,100 |
| 2022-02-25 | 3,080 | 3,100 | 3,045 | 3,080 | 32,400 | 3,080 |
| 2022-02-24 | 3,035 | 3,100 | 3,035 | 3,100 | 37,100 | 3,100 |
| 2022-02-22 | 3,050 | 3,120 | 3,050 | 3,105 | 26,600 | 3,105 |
| 2022-02-21 | 3,115 | 3,160 | 3,070 | 3,140 | 28,300 | 3,140 |
| 2022-02-18 | 3,115 | 3,175 | 3,110 | 3,160 | 39,500 | 3,160 |
| 2022-02-17 | 3,110 | 3,125 | 3,040 | 3,095 | 37,200 | 3,095 |
| 2022-02-16 | 3,090 | 3,210 | 3,075 | 3,120 | 59,000 | 3,120 |
| 2022-02-15 | 3,100 | 3,125 | 3,005 | 3,020 | 82,900 | 3,020 |
| 2022-02-14 | 3,175 | 3,265 | 3,160 | 3,195 | 35,000 | 3,195 |
| 2022-02-10 | 3,230 | 3,260 | 3,205 | 3,245 | 24,600 | 3,245 |
| 2022-02-09 | 3,160 | 3,220 | 3,150 | 3,215 | 21,900 | 3,215 |
| 2022-02-08 | 3,255 | 3,280 | 3,145 | 3,175 | 46,900 | 3,175 |
| 2022-02-07 | 3,250 | 3,275 | 3,240 | 3,270 | 14,100 | 3,270 |
| 2022-02-04 | 3,255 | 3,270 | 3,240 | 3,255 | 13,800 | 3,255 |
| 2022-02-03 | 3,330 | 3,330 | 3,255 | 3,270 | 11,600 | 3,270 |
| 2022-02-02 | 3,285 | 3,340 | 3,275 | 3,330 | 14,700 | 3,330 |
| 2022-02-01 | 3,300 | 3,325 | 3,265 | 3,285 | 29,700 | 3,285 |
| 2022-01-31 | 3,355 | 3,355 | 3,275 | 3,310 | 19,800 | 3,310 |
| 2022-01-28 | 3,175 | 3,355 | 3,175 | 3,355 | 56,200 | 3,355 |
| 2022-01-27 | 3,290 | 3,315 | 3,190 | 3,190 | 54,300 | 3,190 |
| 2022-01-26 | 3,280 | 3,315 | 3,255 | 3,265 | 35,200 | 3,265 |
| 2022-01-25 | 3,355 | 3,355 | 3,225 | 3,260 | 49,800 | 3,260 |
| 2022-01-24 | 3,295 | 3,330 | 3,265 | 3,330 | 26,800 | 3,330 |
| 2022-01-21 | 3,255 | 3,305 | 3,245 | 3,295 | 35,100 | 3,295 |
| 2022-01-20 | 3,230 | 3,310 | 3,230 | 3,285 | 30,400 | 3,285 |
| 2022-01-19 | 3,245 | 3,285 | 3,215 | 3,240 | 44,000 | 3,240 |
| 2022-01-18 | 3,315 | 3,315 | 3,235 | 3,245 | 16,100 | 3,245 |
| 2022-01-17 | 3,320 | 3,330 | 3,270 | 3,280 | 13,400 | 3,280 |
| 2022-01-14 | 3,300 | 3,320 | 3,265 | 3,320 | 15,500 | 3,320 |
| 2022-01-13 | 3,300 | 3,330 | 3,275 | 3,290 | 15,800 | 3,290 |
| 2022-01-12 | 3,330 | 3,350 | 3,310 | 3,310 | 15,100 | 3,310 |
| 2022-01-11 | 3,385 | 3,390 | 3,295 | 3,330 | 26,100 | 3,330 |
| 2022-01-07 | 3,395 | 3,425 | 3,375 | 3,385 | 18,700 | 3,385 |
| 2022-01-06 | 3,475 | 3,475 | 3,360 | 3,365 | 17,300 | 3,365 |
| 2022-01-05 | 3,410 | 3,480 | 3,400 | 3,480 | 22,100 | 3,480 |
| 2022-01-04 | 3,415 | 3,460 | 3,415 | 3,425 | 16,700 | 3,425 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
