7164 全国保証(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 | 5,090 | 5,090 | 5,030 | 5,050 | 87,600 | 2,525 |
| 2022-12-29 | 5,060 | 5,060 | 5,010 | 5,060 | 73,100 | 2,530 |
| 2022-12-28 | 5,060 | 5,070 | 4,995 | 5,050 | 100,400 | 2,525 |
| 2022-12-27 | 5,110 | 5,110 | 5,060 | 5,060 | 78,100 | 2,530 |
| 2022-12-26 | 5,110 | 5,120 | 5,090 | 5,120 | 54,500 | 2,560 |
| 2022-12-23 | 5,050 | 5,080 | 5,050 | 5,070 | 65,700 | 2,535 |
| 2022-12-22 | 5,030 | 5,110 | 5,010 | 5,100 | 129,100 | 2,550 |
| 2022-12-21 | 5,000 | 5,030 | 4,985 | 5,000 | 144,200 | 2,500 |
| 2022-12-20 | 5,050 | 5,050 | 4,925 | 4,990 | 162,000 | 2,495 |
| 2022-12-19 | 5,010 | 5,050 | 5,000 | 5,030 | 128,000 | 2,515 |
| 2022-12-16 | 5,050 | 5,060 | 5,010 | 5,040 | 114,800 | 2,520 |
| 2022-12-15 | 5,040 | 5,090 | 5,010 | 5,070 | 60,600 | 2,535 |
| 2022-12-14 | 5,020 | 5,060 | 5,010 | 5,040 | 163,300 | 2,520 |
| 2022-12-13 | 5,020 | 5,070 | 5,020 | 5,050 | 92,000 | 2,525 |
| 2022-12-12 | 5,010 | 5,050 | 5,000 | 5,030 | 111,700 | 2,515 |
| 2022-12-09 | 4,935 | 5,010 | 4,935 | 4,995 | 139,700 | 2,497.50 |
| 2022-12-08 | 4,960 | 4,985 | 4,910 | 4,975 | 118,900 | 2,487.50 |
| 2022-12-07 | 4,905 | 4,990 | 4,905 | 4,945 | 134,900 | 2,472.50 |
| 2022-12-06 | 4,915 | 4,965 | 4,910 | 4,940 | 138,200 | 2,470 |
| 2022-12-05 | 4,905 | 4,920 | 4,845 | 4,915 | 147,600 | 2,457.50 |
| 2022-12-02 | 5,000 | 5,010 | 4,890 | 4,920 | 195,800 | 2,460 |
| 2022-12-01 | 5,090 | 5,090 | 5,030 | 5,030 | 133,300 | 2,515 |
| 2022-11-30 | 5,140 | 5,150 | 5,090 | 5,100 | 111,700 | 2,550 |
| 2022-11-29 | 5,170 | 5,170 | 5,120 | 5,160 | 77,200 | 2,580 |
| 2022-11-28 | 5,200 | 5,230 | 5,180 | 5,210 | 89,100 | 2,605 |
| 2022-11-25 | 5,190 | 5,220 | 5,170 | 5,210 | 85,500 | 2,605 |
| 2022-11-24 | 5,140 | 5,190 | 5,130 | 5,190 | 122,500 | 2,595 |
| 2022-11-22 | 5,070 | 5,130 | 5,070 | 5,110 | 102,200 | 2,555 |
| 2022-11-21 | 5,050 | 5,080 | 5,040 | 5,060 | 72,900 | 2,530 |
| 2022-11-18 | 5,040 | 5,050 | 5,010 | 5,010 | 91,700 | 2,505 |
| 2022-11-17 | 5,000 | 5,040 | 4,970 | 5,030 | 99,900 | 2,515 |
| 2022-11-16 | 5,010 | 5,030 | 4,960 | 5,000 | 105,300 | 2,500 |
| 2022-11-15 | 4,985 | 5,040 | 4,985 | 5,030 | 104,300 | 2,515 |
| 2022-11-14 | 4,960 | 5,010 | 4,955 | 4,975 | 125,500 | 2,487.50 |
| 2022-11-11 | 4,985 | 5,010 | 4,920 | 4,960 | 129,100 | 2,480 |
| 2022-11-10 | 4,950 | 4,985 | 4,925 | 4,970 | 81,400 | 2,485 |
| 2022-11-09 | 5,000 | 5,040 | 4,935 | 4,960 | 103,000 | 2,480 |
| 2022-11-08 | 4,995 | 5,020 | 4,960 | 5,000 | 159,400 | 2,500 |
| 2022-11-07 | 4,875 | 4,965 | 4,850 | 4,965 | 163,200 | 2,482.50 |
| 2022-11-04 | 4,830 | 4,870 | 4,825 | 4,865 | 187,100 | 2,432.50 |
| 2022-11-02 | 4,895 | 4,895 | 4,835 | 4,865 | 145,600 | 2,432.50 |
| 2022-11-01 | 4,910 | 4,935 | 4,885 | 4,925 | 113,600 | 2,462.50 |
| 2022-10-31 | 4,815 | 4,910 | 4,815 | 4,910 | 249,600 | 2,455 |
| 2022-10-28 | 4,775 | 4,810 | 4,755 | 4,780 | 330,200 | 2,390 |
| 2022-10-27 | 4,825 | 4,825 | 4,790 | 4,805 | 83,600 | 2,402.50 |
| 2022-10-26 | 4,795 | 4,845 | 4,780 | 4,820 | 165,100 | 2,410 |
| 2022-10-25 | 4,810 | 4,835 | 4,780 | 4,795 | 127,700 | 2,397.50 |
| 2022-10-24 | 4,820 | 4,820 | 4,785 | 4,785 | 121,100 | 2,392.50 |
| 2022-10-21 | 4,790 | 4,820 | 4,750 | 4,790 | 153,500 | 2,395 |
| 2022-10-20 | 4,770 | 4,830 | 4,760 | 4,830 | 106,600 | 2,415 |
| 2022-10-19 | 4,805 | 4,820 | 4,790 | 4,795 | 99,700 | 2,397.50 |
| 2022-10-18 | 4,850 | 4,860 | 4,790 | 4,815 | 121,000 | 2,407.50 |
| 2022-10-17 | 4,825 | 4,845 | 4,795 | 4,795 | 139,700 | 2,397.50 |
| 2022-10-14 | 4,870 | 4,915 | 4,825 | 4,895 | 142,300 | 2,447.50 |
| 2022-10-13 | 4,845 | 4,855 | 4,790 | 4,805 | 124,600 | 2,402.50 |
| 2022-10-12 | 4,790 | 4,855 | 4,775 | 4,830 | 129,500 | 2,415 |
| 2022-10-11 | 4,895 | 4,930 | 4,845 | 4,860 | 151,400 | 2,430 |
| 2022-10-07 | 4,890 | 4,960 | 4,855 | 4,950 | 145,500 | 2,475 |
| 2022-10-06 | 4,850 | 4,945 | 4,845 | 4,930 | 193,800 | 2,465 |
| 2022-10-05 | 4,855 | 4,925 | 4,850 | 4,885 | 179,000 | 2,442.50 |
| 2022-10-04 | 4,890 | 4,915 | 4,820 | 4,875 | 261,200 | 2,437.50 |
| 2022-10-03 | 4,815 | 4,850 | 4,770 | 4,825 | 169,100 | 2,412.50 |
| 2022-09-30 | 4,830 | 4,855 | 4,780 | 4,815 | 312,100 | 2,407.50 |
| 2022-09-29 | 4,800 | 4,835 | 4,790 | 4,810 | 208,700 | 2,405 |
| 2022-09-28 | 4,825 | 4,825 | 4,705 | 4,805 | 565,500 | 2,402.50 |
| 2022-09-27 | 4,690 | 4,745 | 4,650 | 4,655 | 199,500 | 2,327.50 |
| 2022-09-26 | 4,665 | 4,705 | 4,645 | 4,665 | 224,200 | 2,332.50 |
| 2022-09-22 | 4,675 | 4,690 | 4,650 | 4,675 | 144,400 | 2,337.50 |
| 2022-09-21 | 4,695 | 4,705 | 4,660 | 4,685 | 107,800 | 2,342.50 |
| 2022-09-20 | 4,755 | 4,755 | 4,705 | 4,725 | 157,700 | 2,362.50 |
| 2022-09-16 | 4,715 | 4,745 | 4,685 | 4,725 | 242,600 | 2,362.50 |
| 2022-09-15 | 4,670 | 4,715 | 4,655 | 4,700 | 107,900 | 2,350 |
| 2022-09-14 | 4,670 | 4,695 | 4,645 | 4,650 | 134,800 | 2,325 |
| 2022-09-13 | 4,760 | 4,760 | 4,715 | 4,735 | 133,600 | 2,367.50 |
| 2022-09-12 | 4,750 | 4,760 | 4,735 | 4,750 | 126,400 | 2,375 |
| 2022-09-09 | 4,725 | 4,775 | 4,710 | 4,710 | 184,600 | 2,355 |
| 2022-09-08 | 4,720 | 4,740 | 4,695 | 4,730 | 171,700 | 2,365 |
| 2022-09-07 | 4,640 | 4,700 | 4,635 | 4,690 | 194,200 | 2,345 |
| 2022-09-06 | 4,655 | 4,680 | 4,625 | 4,635 | 138,500 | 2,317.50 |
| 2022-09-05 | 4,625 | 4,645 | 4,600 | 4,630 | 104,500 | 2,315 |
| 2022-09-02 | 4,630 | 4,650 | 4,590 | 4,600 | 141,900 | 2,300 |
| 2022-09-01 | 4,595 | 4,625 | 4,580 | 4,600 | 152,500 | 2,300 |
| 2022-08-31 | 4,605 | 4,615 | 4,585 | 4,615 | 153,500 | 2,307.50 |
| 2022-08-30 | 4,540 | 4,630 | 4,525 | 4,605 | 288,800 | 2,302.50 |
| 2022-08-29 | 4,500 | 4,595 | 4,490 | 4,585 | 207,800 | 2,292.50 |
| 2022-08-26 | 4,580 | 4,595 | 4,560 | 4,575 | 87,200 | 2,287.50 |
| 2022-08-25 | 4,515 | 4,580 | 4,515 | 4,565 | 72,300 | 2,282.50 |
| 2022-08-24 | 4,545 | 4,545 | 4,485 | 4,510 | 98,800 | 2,255 |
| 2022-08-23 | 4,560 | 4,585 | 4,505 | 4,515 | 127,900 | 2,257.50 |
| 2022-08-22 | 4,450 | 4,510 | 4,450 | 4,510 | 191,700 | 2,255 |
| 2022-08-19 | 4,495 | 4,515 | 4,475 | 4,500 | 204,900 | 2,250 |
| 2022-08-18 | 4,445 | 4,500 | 4,420 | 4,495 | 164,600 | 2,247.50 |
| 2022-08-17 | 4,405 | 4,430 | 4,375 | 4,430 | 152,300 | 2,215 |
| 2022-08-16 | 4,380 | 4,380 | 4,305 | 4,365 | 143,400 | 2,182.50 |
| 2022-08-15 | 4,400 | 4,400 | 4,370 | 4,390 | 91,000 | 2,195 |
| 2022-08-12 | 4,405 | 4,425 | 4,355 | 4,375 | 205,300 | 2,187.50 |
| 2022-08-10 | 4,410 | 4,410 | 4,350 | 4,365 | 130,400 | 2,182.50 |
| 2022-08-09 | 4,385 | 4,395 | 4,350 | 4,365 | 116,700 | 2,182.50 |
| 2022-08-08 | 4,350 | 4,390 | 4,305 | 4,375 | 256,000 | 2,187.50 |
| 2022-08-05 | 4,475 | 4,490 | 4,455 | 4,465 | 168,500 | 2,232.50 |
| 2022-08-04 | 4,405 | 4,450 | 4,385 | 4,445 | 194,600 | 2,222.50 |
| 2022-08-03 | 4,395 | 4,410 | 4,380 | 4,400 | 113,800 | 2,200 |
| 2022-08-02 | 4,430 | 4,445 | 4,360 | 4,390 | 287,900 | 2,195 |
| 2022-08-01 | 4,525 | 4,525 | 4,485 | 4,500 | 183,000 | 2,250 |
| 2022-07-29 | 4,525 | 4,550 | 4,495 | 4,515 | 183,300 | 2,257.50 |
| 2022-07-28 | 4,530 | 4,555 | 4,500 | 4,550 | 141,200 | 2,275 |
| 2022-07-27 | 4,515 | 4,540 | 4,505 | 4,510 | 108,300 | 2,255 |
| 2022-07-26 | 4,545 | 4,565 | 4,510 | 4,540 | 164,500 | 2,270 |
| 2022-07-25 | 4,495 | 4,530 | 4,480 | 4,505 | 146,700 | 2,252.50 |
| 2022-07-22 | 4,510 | 4,550 | 4,500 | 4,525 | 172,700 | 2,262.50 |
| 2022-07-21 | 4,460 | 4,475 | 4,420 | 4,455 | 120,400 | 2,227.50 |
| 2022-07-20 | 4,405 | 4,465 | 4,390 | 4,460 | 174,200 | 2,230 |
| 2022-07-19 | 4,330 | 4,355 | 4,320 | 4,345 | 101,800 | 2,172.50 |
| 2022-07-15 | 4,325 | 4,360 | 4,320 | 4,335 | 116,200 | 2,167.50 |
| 2022-07-14 | 4,305 | 4,365 | 4,305 | 4,350 | 141,100 | 2,175 |
| 2022-07-13 | 4,295 | 4,335 | 4,295 | 4,335 | 80,200 | 2,167.50 |
| 2022-07-12 | 4,375 | 4,375 | 4,290 | 4,295 | 106,600 | 2,147.50 |
| 2022-07-11 | 4,350 | 4,385 | 4,335 | 4,365 | 179,500 | 2,182.50 |
| 2022-07-08 | 4,300 | 4,355 | 4,255 | 4,310 | 319,000 | 2,155 |
| 2022-07-07 | 4,235 | 4,280 | 4,225 | 4,260 | 185,000 | 2,130 |
| 2022-07-06 | 4,185 | 4,240 | 4,185 | 4,235 | 151,900 | 2,117.50 |
| 2022-07-05 | 4,265 | 4,265 | 4,185 | 4,205 | 174,200 | 2,102.50 |
| 2022-07-04 | 4,270 | 4,270 | 4,215 | 4,240 | 144,800 | 2,120 |
| 2022-07-01 | 4,235 | 4,250 | 4,190 | 4,200 | 192,900 | 2,100 |
| 2022-06-30 | 4,290 | 4,315 | 4,235 | 4,250 | 159,500 | 2,125 |
| 2022-06-29 | 4,255 | 4,315 | 4,240 | 4,280 | 303,700 | 2,140 |
| 2022-06-28 | 4,280 | 4,305 | 4,250 | 4,300 | 194,300 | 2,150 |
| 2022-06-27 | 4,300 | 4,325 | 4,285 | 4,295 | 99,300 | 2,147.50 |
| 2022-06-24 | 4,245 | 4,280 | 4,235 | 4,280 | 133,900 | 2,140 |
| 2022-06-23 | 4,205 | 4,265 | 4,205 | 4,250 | 159,100 | 2,125 |
| 2022-06-22 | 4,265 | 4,270 | 4,200 | 4,225 | 132,000 | 2,112.50 |
| 2022-06-21 | 4,220 | 4,255 | 4,215 | 4,230 | 150,200 | 2,115 |
| 2022-06-20 | 4,220 | 4,240 | 4,155 | 4,180 | 154,200 | 2,090 |
| 2022-06-17 | 4,220 | 4,255 | 4,205 | 4,250 | 211,000 | 2,125 |
| 2022-06-16 | 4,335 | 4,340 | 4,245 | 4,250 | 146,300 | 2,125 |
| 2022-06-15 | 4,285 | 4,305 | 4,255 | 4,265 | 107,900 | 2,132.50 |
| 2022-06-14 | 4,205 | 4,290 | 4,205 | 4,270 | 142,900 | 2,135 |
| 2022-06-13 | 4,220 | 4,260 | 4,195 | 4,245 | 174,200 | 2,122.50 |
| 2022-06-10 | 4,275 | 4,315 | 4,260 | 4,275 | 190,100 | 2,137.50 |
| 2022-06-09 | 4,350 | 4,385 | 4,310 | 4,310 | 249,700 | 2,155 |
| 2022-06-08 | 4,390 | 4,425 | 4,380 | 4,420 | 103,000 | 2,210 |
| 2022-06-07 | 4,350 | 4,390 | 4,350 | 4,375 | 85,700 | 2,187.50 |
| 2022-06-06 | 4,305 | 4,365 | 4,300 | 4,355 | 79,100 | 2,177.50 |
| 2022-06-03 | 4,380 | 4,385 | 4,320 | 4,360 | 91,400 | 2,180 |
| 2022-06-02 | 4,300 | 4,350 | 4,300 | 4,320 | 125,900 | 2,160 |
| 2022-06-01 | 4,270 | 4,380 | 4,270 | 4,370 | 140,100 | 2,185 |
| 2022-05-31 | 4,320 | 4,355 | 4,260 | 4,275 | 206,100 | 2,137.50 |
| 2022-05-30 | 4,310 | 4,350 | 4,290 | 4,325 | 232,300 | 2,162.50 |
| 2022-05-27 | 4,260 | 4,290 | 4,240 | 4,270 | 110,100 | 2,135 |
| 2022-05-26 | 4,210 | 4,260 | 4,210 | 4,230 | 94,100 | 2,115 |
| 2022-05-25 | 4,220 | 4,255 | 4,210 | 4,225 | 94,600 | 2,112.50 |
| 2022-05-24 | 4,275 | 4,285 | 4,220 | 4,225 | 108,100 | 2,112.50 |
| 2022-05-23 | 4,245 | 4,285 | 4,240 | 4,270 | 158,200 | 2,135 |
| 2022-05-20 | 4,230 | 4,250 | 4,200 | 4,240 | 113,100 | 2,120 |
| 2022-05-19 | 4,165 | 4,260 | 4,160 | 4,235 | 151,300 | 2,117.50 |
| 2022-05-18 | 4,300 | 4,305 | 4,200 | 4,210 | 173,000 | 2,105 |
| 2022-05-17 | 4,365 | 4,380 | 4,290 | 4,315 | 154,100 | 2,157.50 |
| 2022-05-16 | 4,505 | 4,510 | 4,365 | 4,365 | 153,300 | 2,182.50 |
| 2022-05-13 | 4,450 | 4,515 | 4,440 | 4,500 | 94,800 | 2,250 |
| 2022-05-12 | 4,540 | 4,555 | 4,465 | 4,470 | 163,900 | 2,235 |
| 2022-05-11 | 4,540 | 4,615 | 4,540 | 4,555 | 197,000 | 2,277.50 |
| 2022-05-10 | 4,400 | 4,555 | 4,380 | 4,545 | 355,100 | 2,272.50 |
| 2022-05-09 | 4,545 | 4,570 | 4,520 | 4,540 | 135,100 | 2,270 |
| 2022-05-06 | 4,605 | 4,615 | 4,545 | 4,595 | 120,300 | 2,297.50 |
| 2022-05-02 | 4,565 | 4,615 | 4,530 | 4,605 | 145,800 | 2,302.50 |
| 2022-04-28 | 4,475 | 4,575 | 4,470 | 4,565 | 204,300 | 2,282.50 |
| 2022-04-27 | 4,405 | 4,440 | 4,350 | 4,405 | 280,100 | 2,202.50 |
| 2022-04-26 | 4,505 | 4,510 | 4,450 | 4,475 | 146,700 | 2,237.50 |
| 2022-04-25 | 4,525 | 4,540 | 4,500 | 4,515 | 165,200 | 2,257.50 |
| 2022-04-22 | 4,605 | 4,645 | 4,600 | 4,625 | 133,100 | 2,312.50 |
| 2022-04-21 | 4,640 | 4,690 | 4,635 | 4,675 | 127,900 | 2,337.50 |
| 2022-04-20 | 4,645 | 4,675 | 4,615 | 4,640 | 122,700 | 2,320 |
| 2022-04-19 | 4,625 | 4,625 | 4,565 | 4,595 | 62,200 | 2,297.50 |
| 2022-04-18 | 4,630 | 4,645 | 4,565 | 4,580 | 93,900 | 2,290 |
| 2022-04-15 | 4,615 | 4,675 | 4,615 | 4,655 | 98,900 | 2,327.50 |
| 2022-04-14 | 4,675 | 4,685 | 4,630 | 4,655 | 79,400 | 2,327.50 |
| 2022-04-13 | 4,645 | 4,690 | 4,620 | 4,685 | 136,800 | 2,342.50 |
| 2022-04-12 | 4,640 | 4,670 | 4,630 | 4,650 | 174,100 | 2,325 |
| 2022-04-11 | 4,730 | 4,740 | 4,620 | 4,650 | 129,100 | 2,325 |
| 2022-04-08 | 4,685 | 4,705 | 4,640 | 4,680 | 129,900 | 2,340 |
| 2022-04-07 | 4,720 | 4,750 | 4,645 | 4,655 | 134,000 | 2,327.50 |
| 2022-04-06 | 4,735 | 4,790 | 4,735 | 4,765 | 203,800 | 2,382.50 |
| 2022-04-05 | 4,760 | 4,790 | 4,735 | 4,760 | 169,900 | 2,380 |
| 2022-04-04 | 4,715 | 4,775 | 4,715 | 4,760 | 106,300 | 2,380 |
| 2022-04-01 | 4,640 | 4,725 | 4,630 | 4,725 | 151,100 | 2,362.50 |
| 2022-03-31 | 4,765 | 4,800 | 4,710 | 4,710 | 196,600 | 2,355 |
| 2022-03-30 | 4,730 | 4,815 | 4,695 | 4,795 | 311,700 | 2,397.50 |
| 2022-03-29 | 4,895 | 4,900 | 4,830 | 4,900 | 338,900 | 2,450 |
| 2022-03-28 | 4,850 | 4,915 | 4,820 | 4,875 | 321,100 | 2,437.50 |
| 2022-03-25 | 4,780 | 4,830 | 4,780 | 4,810 | 307,100 | 2,405 |
| 2022-03-24 | 4,800 | 4,820 | 4,700 | 4,780 | 250,000 | 2,390 |
| 2022-03-23 | 4,750 | 4,860 | 4,750 | 4,820 | 229,800 | 2,410 |
| 2022-03-22 | 4,730 | 4,750 | 4,690 | 4,705 | 192,100 | 2,352.50 |
| 2022-03-18 | 4,695 | 4,730 | 4,670 | 4,690 | 219,800 | 2,345 |
| 2022-03-17 | 4,655 | 4,715 | 4,635 | 4,695 | 220,600 | 2,347.50 |
| 2022-03-16 | 4,630 | 4,655 | 4,610 | 4,610 | 180,100 | 2,305 |
| 2022-03-15 | 4,600 | 4,655 | 4,595 | 4,640 | 134,700 | 2,320 |
| 2022-03-14 | 4,610 | 4,645 | 4,595 | 4,610 | 131,400 | 2,305 |
| 2022-03-11 | 4,645 | 4,670 | 4,605 | 4,620 | 181,500 | 2,310 |
| 2022-03-10 | 4,715 | 4,745 | 4,690 | 4,715 | 122,500 | 2,357.50 |
| 2022-03-09 | 4,580 | 4,625 | 4,575 | 4,595 | 126,400 | 2,297.50 |
| 2022-03-08 | 4,510 | 4,665 | 4,510 | 4,560 | 167,000 | 2,280 |
| 2022-03-07 | 4,675 | 4,675 | 4,560 | 4,570 | 169,600 | 2,285 |
| 2022-03-04 | 4,825 | 4,840 | 4,745 | 4,745 | 144,400 | 2,372.50 |
| 2022-03-03 | 4,830 | 4,880 | 4,810 | 4,860 | 124,700 | 2,430 |
| 2022-03-02 | 4,750 | 4,805 | 4,740 | 4,790 | 163,600 | 2,395 |
| 2022-03-01 | 4,860 | 4,875 | 4,805 | 4,805 | 118,400 | 2,402.50 |
| 2022-02-28 | 4,780 | 4,845 | 4,780 | 4,820 | 169,800 | 2,410 |
| 2022-02-25 | 4,805 | 4,825 | 4,755 | 4,780 | 110,300 | 2,390 |
| 2022-02-24 | 4,810 | 4,875 | 4,790 | 4,805 | 119,000 | 2,402.50 |
| 2022-02-22 | 4,770 | 4,855 | 4,770 | 4,840 | 96,300 | 2,420 |
| 2022-02-21 | 4,725 | 4,850 | 4,720 | 4,830 | 70,100 | 2,415 |
| 2022-02-18 | 4,805 | 4,855 | 4,780 | 4,780 | 137,900 | 2,390 |
| 2022-02-17 | 4,880 | 4,890 | 4,845 | 4,850 | 123,300 | 2,425 |
| 2022-02-16 | 4,905 | 4,960 | 4,885 | 4,900 | 127,900 | 2,450 |
| 2022-02-15 | 4,910 | 4,925 | 4,850 | 4,855 | 109,700 | 2,427.50 |
| 2022-02-14 | 4,895 | 4,935 | 4,815 | 4,870 | 167,900 | 2,435 |
| 2022-02-10 | 4,710 | 4,910 | 4,710 | 4,890 | 325,400 | 2,445 |
| 2022-02-09 | 4,820 | 4,835 | 4,680 | 4,680 | 501,600 | 2,340 |
| 2022-02-08 | 4,990 | 5,070 | 4,825 | 4,870 | 458,100 | 2,435 |
| 2022-02-07 | 5,050 | 5,110 | 5,050 | 5,090 | 109,000 | 2,545 |
| 2022-02-04 | 5,120 | 5,150 | 5,050 | 5,080 | 150,000 | 2,540 |
| 2022-02-03 | 5,130 | 5,170 | 5,110 | 5,170 | 66,300 | 2,585 |
| 2022-02-02 | 5,030 | 5,210 | 5,030 | 5,200 | 103,100 | 2,600 |
| 2022-02-01 | 5,110 | 5,170 | 5,050 | 5,070 | 113,200 | 2,535 |
| 2022-01-31 | 5,150 | 5,150 | 5,080 | 5,100 | 138,100 | 2,550 |
| 2022-01-28 | 5,200 | 5,210 | 5,110 | 5,170 | 177,000 | 2,585 |
| 2022-01-27 | 5,210 | 5,250 | 5,110 | 5,160 | 201,300 | 2,580 |
| 2022-01-26 | 5,180 | 5,250 | 5,150 | 5,210 | 126,800 | 2,605 |
| 2022-01-25 | 5,250 | 5,260 | 5,140 | 5,190 | 169,900 | 2,595 |
| 2022-01-24 | 5,140 | 5,280 | 5,140 | 5,280 | 151,200 | 2,640 |
| 2022-01-21 | 5,260 | 5,270 | 5,190 | 5,240 | 171,000 | 2,620 |
| 2022-01-20 | 5,140 | 5,240 | 5,140 | 5,220 | 131,200 | 2,610 |
| 2022-01-19 | 5,170 | 5,200 | 5,080 | 5,130 | 159,400 | 2,565 |
| 2022-01-18 | 5,250 | 5,310 | 5,220 | 5,240 | 117,200 | 2,620 |
| 2022-01-17 | 5,260 | 5,270 | 5,180 | 5,210 | 124,800 | 2,605 |
| 2022-01-14 | 5,240 | 5,260 | 5,180 | 5,250 | 146,500 | 2,625 |
| 2022-01-13 | 5,320 | 5,320 | 5,250 | 5,280 | 68,300 | 2,640 |
| 2022-01-12 | 5,320 | 5,340 | 5,280 | 5,310 | 189,900 | 2,655 |
| 2022-01-11 | 5,150 | 5,240 | 5,110 | 5,240 | 157,900 | 2,620 |
| 2022-01-07 | 5,110 | 5,140 | 5,050 | 5,080 | 140,600 | 2,540 |
| 2022-01-06 | 5,130 | 5,150 | 5,070 | 5,090 | 160,000 | 2,545 |
| 2022-01-05 | 5,080 | 5,130 | 5,080 | 5,130 | 106,700 | 2,565 |
| 2022-01-04 | 5,070 | 5,080 | 5,020 | 5,070 | 116,300 | 2,535 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2014-02-26]1株→2株