7564 (株)ワークマン 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 | 5,330 | 5,450 | 5,330 | 5,400 | 452,600 | 5,400 |
| 2022-12-29 | 5,510 | 5,530 | 5,210 | 5,230 | 554,600 | 5,230 |
| 2022-12-28 | 5,550 | 5,580 | 5,430 | 5,550 | 452,800 | 5,550 |
| 2022-12-27 | 5,420 | 5,560 | 5,390 | 5,550 | 533,400 | 5,550 |
| 2022-12-26 | 5,110 | 5,420 | 5,090 | 5,400 | 836,000 | 5,400 |
| 2022-12-23 | 5,100 | 5,160 | 5,030 | 5,110 | 251,200 | 5,110 |
| 2022-12-22 | 5,240 | 5,260 | 5,120 | 5,150 | 502,800 | 5,150 |
| 2022-12-21 | 5,020 | 5,260 | 5,020 | 5,190 | 1,209,100 | 5,190 |
| 2022-12-20 | 4,715 | 4,925 | 4,700 | 4,900 | 570,300 | 4,900 |
| 2022-12-19 | 4,745 | 4,770 | 4,715 | 4,725 | 187,600 | 4,725 |
| 2022-12-16 | 4,800 | 4,825 | 4,755 | 4,785 | 321,800 | 4,785 |
| 2022-12-15 | 4,860 | 4,905 | 4,845 | 4,860 | 221,800 | 4,860 |
| 2022-12-14 | 4,905 | 4,910 | 4,855 | 4,880 | 124,600 | 4,880 |
| 2022-12-13 | 4,890 | 4,915 | 4,860 | 4,860 | 172,500 | 4,860 |
| 2022-12-12 | 4,870 | 4,920 | 4,855 | 4,880 | 157,300 | 4,880 |
| 2022-12-09 | 4,855 | 4,895 | 4,835 | 4,870 | 220,200 | 4,870 |
| 2022-12-08 | 4,870 | 4,900 | 4,830 | 4,840 | 173,900 | 4,840 |
| 2022-12-07 | 4,950 | 5,020 | 4,855 | 4,855 | 486,700 | 4,855 |
| 2022-12-06 | 5,000 | 5,000 | 4,935 | 4,945 | 274,700 | 4,945 |
| 2022-12-05 | 4,815 | 5,040 | 4,805 | 5,040 | 439,700 | 5,040 |
| 2022-12-02 | 4,855 | 4,905 | 4,820 | 4,820 | 408,200 | 4,820 |
| 2022-12-01 | 5,020 | 5,020 | 4,910 | 4,960 | 274,400 | 4,960 |
| 2022-11-30 | 5,000 | 5,010 | 4,910 | 4,930 | 359,600 | 4,930 |
| 2022-11-29 | 5,070 | 5,070 | 5,010 | 5,020 | 201,300 | 5,020 |
| 2022-11-28 | 5,120 | 5,120 | 5,030 | 5,080 | 216,100 | 5,080 |
| 2022-11-25 | 5,150 | 5,220 | 5,130 | 5,140 | 273,200 | 5,140 |
| 2022-11-24 | 5,150 | 5,150 | 5,090 | 5,110 | 180,900 | 5,110 |
| 2022-11-22 | 5,050 | 5,080 | 5,000 | 5,050 | 254,600 | 5,050 |
| 2022-11-21 | 5,080 | 5,140 | 4,980 | 5,100 | 247,300 | 5,100 |
| 2022-11-18 | 5,070 | 5,080 | 4,960 | 5,020 | 388,800 | 5,020 |
| 2022-11-17 | 5,150 | 5,190 | 5,060 | 5,100 | 329,400 | 5,100 |
| 2022-11-16 | 5,300 | 5,340 | 5,110 | 5,190 | 497,500 | 5,190 |
| 2022-11-15 | 5,060 | 5,280 | 5,050 | 5,230 | 730,800 | 5,230 |
| 2022-11-14 | 4,945 | 5,120 | 4,910 | 5,100 | 717,000 | 5,100 |
| 2022-11-11 | 4,770 | 4,930 | 4,735 | 4,915 | 1,119,400 | 4,915 |
| 2022-11-10 | 4,775 | 4,775 | 4,585 | 4,600 | 594,700 | 4,600 |
| 2022-11-09 | 4,810 | 4,900 | 4,745 | 4,805 | 414,800 | 4,805 |
| 2022-11-08 | 4,600 | 4,825 | 4,585 | 4,785 | 848,700 | 4,785 |
| 2022-11-07 | 4,660 | 4,760 | 4,630 | 4,755 | 442,500 | 4,755 |
| 2022-11-04 | 4,690 | 4,745 | 4,650 | 4,670 | 415,000 | 4,670 |
| 2022-11-02 | 4,825 | 4,860 | 4,570 | 4,780 | 869,500 | 4,780 |
| 2022-11-01 | 5,020 | 5,070 | 5,010 | 5,050 | 261,400 | 5,050 |
| 2022-10-31 | 5,030 | 5,090 | 4,990 | 5,090 | 328,300 | 5,090 |
| 2022-10-28 | 5,070 | 5,070 | 4,955 | 4,995 | 555,200 | 4,995 |
| 2022-10-27 | 4,950 | 5,090 | 4,945 | 5,070 | 576,900 | 5,070 |
| 2022-10-26 | 4,830 | 4,980 | 4,830 | 4,920 | 502,200 | 4,920 |
| 2022-10-25 | 4,755 | 4,810 | 4,700 | 4,770 | 272,200 | 4,770 |
| 2022-10-24 | 4,795 | 4,800 | 4,690 | 4,725 | 401,000 | 4,725 |
| 2022-10-21 | 4,550 | 4,730 | 4,510 | 4,710 | 377,700 | 4,710 |
| 2022-10-20 | 4,555 | 4,570 | 4,485 | 4,540 | 330,200 | 4,540 |
| 2022-10-19 | 4,550 | 4,615 | 4,540 | 4,595 | 213,500 | 4,595 |
| 2022-10-18 | 4,680 | 4,690 | 4,615 | 4,655 | 191,300 | 4,655 |
| 2022-10-17 | 4,570 | 4,610 | 4,510 | 4,595 | 166,000 | 4,595 |
| 2022-10-14 | 4,660 | 4,680 | 4,620 | 4,625 | 185,100 | 4,625 |
| 2022-10-13 | 4,580 | 4,600 | 4,545 | 4,560 | 106,000 | 4,560 |
| 2022-10-12 | 4,600 | 4,630 | 4,530 | 4,590 | 183,000 | 4,590 |
| 2022-10-11 | 4,670 | 4,695 | 4,580 | 4,580 | 256,800 | 4,580 |
| 2022-10-07 | 4,740 | 4,785 | 4,705 | 4,725 | 212,900 | 4,725 |
| 2022-10-06 | 4,750 | 4,855 | 4,740 | 4,805 | 368,400 | 4,805 |
| 2022-10-05 | 4,755 | 4,780 | 4,690 | 4,725 | 274,200 | 4,725 |
| 2022-10-04 | 4,630 | 4,750 | 4,620 | 4,625 | 383,500 | 4,625 |
| 2022-10-03 | 4,530 | 4,560 | 4,465 | 4,560 | 320,200 | 4,560 |
| 2022-09-30 | 4,625 | 4,635 | 4,560 | 4,580 | 207,600 | 4,580 |
| 2022-09-29 | 4,780 | 4,795 | 4,635 | 4,680 | 261,000 | 4,680 |
| 2022-09-28 | 4,715 | 4,725 | 4,585 | 4,670 | 312,500 | 4,670 |
| 2022-09-27 | 4,740 | 4,790 | 4,705 | 4,730 | 253,800 | 4,730 |
| 2022-09-26 | 4,670 | 4,760 | 4,640 | 4,640 | 304,100 | 4,640 |
| 2022-09-22 | 4,770 | 4,800 | 4,735 | 4,740 | 222,500 | 4,740 |
| 2022-09-21 | 4,835 | 4,885 | 4,800 | 4,820 | 186,400 | 4,820 |
| 2022-09-20 | 4,905 | 4,925 | 4,760 | 4,860 | 396,700 | 4,860 |
| 2022-09-16 | 4,905 | 4,965 | 4,890 | 4,925 | 295,200 | 4,925 |
| 2022-09-15 | 4,950 | 4,985 | 4,870 | 4,890 | 687,100 | 4,890 |
| 2022-09-14 | 5,080 | 5,150 | 5,050 | 5,050 | 374,600 | 5,050 |
| 2022-09-13 | 5,310 | 5,320 | 5,210 | 5,230 | 301,100 | 5,230 |
| 2022-09-12 | 5,150 | 5,270 | 5,110 | 5,250 | 317,200 | 5,250 |
| 2022-09-09 | 5,040 | 5,160 | 5,030 | 5,090 | 243,000 | 5,090 |
| 2022-09-08 | 5,150 | 5,190 | 5,010 | 5,070 | 258,500 | 5,070 |
| 2022-09-07 | 5,000 | 5,090 | 4,940 | 5,050 | 505,500 | 5,050 |
| 2022-09-06 | 5,310 | 5,330 | 5,150 | 5,160 | 335,900 | 5,160 |
| 2022-09-05 | 5,250 | 5,400 | 5,240 | 5,280 | 485,100 | 5,280 |
| 2022-09-02 | 5,320 | 5,350 | 5,210 | 5,240 | 634,600 | 5,240 |
| 2022-09-01 | 5,570 | 5,590 | 5,460 | 5,470 | 324,600 | 5,470 |
| 2022-08-31 | 5,770 | 5,770 | 5,580 | 5,610 | 394,200 | 5,610 |
| 2022-08-30 | 5,850 | 5,860 | 5,760 | 5,800 | 179,000 | 5,800 |
| 2022-08-29 | 5,760 | 5,850 | 5,750 | 5,810 | 185,000 | 5,810 |
| 2022-08-26 | 5,990 | 5,990 | 5,860 | 5,890 | 257,300 | 5,890 |
| 2022-08-25 | 6,050 | 6,060 | 5,990 | 6,000 | 159,900 | 6,000 |
| 2022-08-24 | 6,080 | 6,140 | 6,050 | 6,060 | 160,200 | 6,060 |
| 2022-08-23 | 6,050 | 6,080 | 5,990 | 6,080 | 355,000 | 6,080 |
| 2022-08-22 | 6,150 | 6,240 | 6,110 | 6,190 | 437,100 | 6,190 |
| 2022-08-19 | 6,520 | 6,530 | 6,260 | 6,280 | 445,100 | 6,280 |
| 2022-08-18 | 6,560 | 6,720 | 6,540 | 6,550 | 250,400 | 6,550 |
| 2022-08-17 | 6,540 | 6,620 | 6,490 | 6,580 | 226,700 | 6,580 |
| 2022-08-16 | 6,500 | 6,520 | 6,420 | 6,450 | 187,600 | 6,450 |
| 2022-08-15 | 6,640 | 6,700 | 6,470 | 6,500 | 265,600 | 6,500 |
| 2022-08-12 | 6,620 | 6,630 | 6,460 | 6,560 | 364,800 | 6,560 |
| 2022-08-10 | 6,830 | 6,840 | 6,560 | 6,630 | 440,700 | 6,630 |
| 2022-08-09 | 6,300 | 6,820 | 6,300 | 6,810 | 935,200 | 6,810 |
| 2022-08-08 | 6,420 | 6,520 | 6,380 | 6,470 | 392,900 | 6,470 |
| 2022-08-05 | 6,380 | 6,430 | 6,330 | 6,390 | 171,400 | 6,390 |
| 2022-08-04 | 6,440 | 6,440 | 6,270 | 6,310 | 223,200 | 6,310 |
| 2022-08-03 | 6,460 | 6,480 | 6,280 | 6,340 | 391,500 | 6,340 |
| 2022-08-02 | 6,510 | 6,660 | 6,450 | 6,480 | 367,800 | 6,480 |
| 2022-08-01 | 6,350 | 6,450 | 6,350 | 6,410 | 285,900 | 6,410 |
| 2022-07-29 | 6,380 | 6,390 | 6,260 | 6,380 | 226,000 | 6,380 |
| 2022-07-28 | 6,360 | 6,450 | 6,250 | 6,330 | 258,600 | 6,330 |
| 2022-07-27 | 6,370 | 6,420 | 6,250 | 6,270 | 259,500 | 6,270 |
| 2022-07-26 | 6,210 | 6,410 | 6,210 | 6,400 | 356,700 | 6,400 |
| 2022-07-25 | 6,250 | 6,320 | 6,200 | 6,220 | 207,100 | 6,220 |
| 2022-07-22 | 6,140 | 6,220 | 6,120 | 6,210 | 195,900 | 6,210 |
| 2022-07-21 | 5,990 | 6,150 | 5,990 | 6,140 | 254,400 | 6,140 |
| 2022-07-20 | 6,000 | 6,000 | 5,890 | 5,980 | 191,700 | 5,980 |
| 2022-07-19 | 6,050 | 6,050 | 5,870 | 5,960 | 235,200 | 5,960 |
| 2022-07-15 | 6,070 | 6,100 | 6,000 | 6,020 | 188,100 | 6,020 |
| 2022-07-14 | 5,940 | 6,080 | 5,910 | 6,060 | 287,200 | 6,060 |
| 2022-07-13 | 5,940 | 5,940 | 5,850 | 5,900 | 166,600 | 5,900 |
| 2022-07-12 | 5,850 | 5,920 | 5,790 | 5,910 | 174,400 | 5,910 |
| 2022-07-11 | 6,030 | 6,040 | 5,870 | 5,890 | 243,400 | 5,890 |
| 2022-07-08 | 5,990 | 6,040 | 5,950 | 5,980 | 432,800 | 5,980 |
| 2022-07-07 | 5,690 | 5,910 | 5,660 | 5,870 | 381,100 | 5,870 |
| 2022-07-06 | 5,660 | 5,790 | 5,630 | 5,720 | 269,800 | 5,720 |
| 2022-07-05 | 5,800 | 5,830 | 5,560 | 5,640 | 527,300 | 5,640 |
| 2022-07-04 | 5,430 | 5,820 | 5,430 | 5,810 | 944,100 | 5,810 |
| 2022-07-01 | 5,350 | 5,350 | 5,230 | 5,240 | 193,500 | 5,240 |
| 2022-06-30 | 5,320 | 5,370 | 5,270 | 5,310 | 235,700 | 5,310 |
| 2022-06-29 | 5,220 | 5,340 | 5,170 | 5,340 | 219,700 | 5,340 |
| 2022-06-28 | 5,200 | 5,320 | 5,170 | 5,310 | 191,300 | 5,310 |
| 2022-06-27 | 5,300 | 5,300 | 5,160 | 5,220 | 179,000 | 5,220 |
| 2022-06-24 | 5,200 | 5,300 | 5,160 | 5,230 | 292,200 | 5,230 |
| 2022-06-23 | 4,910 | 5,140 | 4,910 | 5,110 | 412,800 | 5,110 |
| 2022-06-22 | 4,935 | 4,950 | 4,820 | 4,915 | 160,800 | 4,915 |
| 2022-06-21 | 4,945 | 4,955 | 4,865 | 4,920 | 173,700 | 4,920 |
| 2022-06-20 | 4,855 | 4,965 | 4,835 | 4,880 | 309,600 | 4,880 |
| 2022-06-17 | 4,660 | 4,785 | 4,660 | 4,785 | 265,700 | 4,785 |
| 2022-06-16 | 4,870 | 4,870 | 4,720 | 4,720 | 164,100 | 4,720 |
| 2022-06-15 | 4,900 | 4,915 | 4,705 | 4,705 | 265,100 | 4,705 |
| 2022-06-14 | 4,770 | 4,890 | 4,735 | 4,865 | 202,300 | 4,865 |
| 2022-06-13 | 4,705 | 4,780 | 4,690 | 4,760 | 142,300 | 4,760 |
| 2022-06-10 | 4,855 | 4,855 | 4,770 | 4,770 | 228,500 | 4,770 |
| 2022-06-09 | 4,920 | 4,960 | 4,810 | 4,895 | 239,800 | 4,895 |
| 2022-06-08 | 4,970 | 5,010 | 4,920 | 4,920 | 148,100 | 4,920 |
| 2022-06-07 | 4,995 | 5,030 | 4,910 | 4,915 | 274,200 | 4,915 |
| 2022-06-06 | 5,030 | 5,050 | 4,935 | 5,040 | 375,700 | 5,040 |
| 2022-06-03 | 4,950 | 5,060 | 4,920 | 5,030 | 463,600 | 5,030 |
| 2022-06-02 | 4,600 | 4,935 | 4,600 | 4,925 | 768,800 | 4,925 |
| 2022-06-01 | 4,650 | 4,675 | 4,575 | 4,600 | 283,600 | 4,600 |
| 2022-05-31 | 4,705 | 4,715 | 4,600 | 4,610 | 1,019,800 | 4,610 |
| 2022-05-30 | 4,680 | 4,835 | 4,635 | 4,730 | 408,600 | 4,730 |
| 2022-05-27 | 4,555 | 4,625 | 4,510 | 4,620 | 247,700 | 4,620 |
| 2022-05-26 | 4,420 | 4,535 | 4,410 | 4,485 | 243,600 | 4,485 |
| 2022-05-25 | 4,490 | 4,490 | 4,425 | 4,430 | 231,100 | 4,430 |
| 2022-05-24 | 4,610 | 4,625 | 4,505 | 4,520 | 248,900 | 4,520 |
| 2022-05-23 | 4,660 | 4,670 | 4,610 | 4,660 | 135,700 | 4,660 |
| 2022-05-20 | 4,595 | 4,610 | 4,535 | 4,600 | 153,300 | 4,600 |
| 2022-05-19 | 4,520 | 4,570 | 4,470 | 4,540 | 245,700 | 4,540 |
| 2022-05-18 | 4,810 | 4,825 | 4,580 | 4,615 | 473,100 | 4,615 |
| 2022-05-17 | 4,835 | 4,875 | 4,760 | 4,845 | 144,000 | 4,845 |
| 2022-05-16 | 4,840 | 4,865 | 4,790 | 4,810 | 288,700 | 4,810 |
| 2022-05-13 | 4,635 | 4,755 | 4,560 | 4,710 | 340,100 | 4,710 |
| 2022-05-12 | 4,665 | 4,740 | 4,555 | 4,570 | 363,800 | 4,570 |
| 2022-05-11 | 4,420 | 4,770 | 4,420 | 4,735 | 420,300 | 4,735 |
| 2022-05-10 | 4,320 | 4,640 | 4,230 | 4,580 | 627,800 | 4,580 |
| 2022-05-09 | 4,660 | 4,790 | 4,580 | 4,600 | 335,000 | 4,600 |
| 2022-05-06 | 4,445 | 4,685 | 4,440 | 4,665 | 459,100 | 4,665 |
| 2022-05-02 | 4,440 | 4,590 | 4,440 | 4,570 | 254,400 | 4,570 |
| 2022-04-28 | 4,445 | 4,465 | 4,425 | 4,440 | 134,300 | 4,440 |
| 2022-04-27 | 4,360 | 4,445 | 4,360 | 4,430 | 161,200 | 4,430 |
| 2022-04-26 | 4,435 | 4,470 | 4,375 | 4,430 | 323,400 | 4,430 |
| 2022-04-25 | 4,475 | 4,540 | 4,475 | 4,505 | 140,600 | 4,505 |
| 2022-04-22 | 4,640 | 4,655 | 4,555 | 4,570 | 193,800 | 4,570 |
| 2022-04-21 | 4,585 | 4,695 | 4,580 | 4,670 | 196,000 | 4,670 |
| 2022-04-20 | 4,540 | 4,645 | 4,515 | 4,605 | 230,200 | 4,605 |
| 2022-04-19 | 4,565 | 4,600 | 4,475 | 4,540 | 174,200 | 4,540 |
| 2022-04-18 | 4,485 | 4,550 | 4,450 | 4,545 | 168,400 | 4,545 |
| 2022-04-15 | 4,540 | 4,580 | 4,530 | 4,530 | 177,800 | 4,530 |
| 2022-04-14 | 4,685 | 4,700 | 4,590 | 4,640 | 129,200 | 4,640 |
| 2022-04-13 | 4,505 | 4,625 | 4,500 | 4,620 | 217,400 | 4,620 |
| 2022-04-12 | 4,650 | 4,675 | 4,485 | 4,490 | 386,300 | 4,490 |
| 2022-04-11 | 4,800 | 4,800 | 4,670 | 4,675 | 247,300 | 4,675 |
| 2022-04-08 | 4,755 | 4,795 | 4,705 | 4,760 | 223,400 | 4,760 |
| 2022-04-07 | 4,885 | 4,885 | 4,710 | 4,765 | 420,300 | 4,765 |
| 2022-04-06 | 5,010 | 5,050 | 4,940 | 4,955 | 188,700 | 4,955 |
| 2022-04-05 | 4,965 | 5,090 | 4,930 | 5,050 | 293,600 | 5,050 |
| 2022-04-04 | 4,940 | 5,030 | 4,870 | 4,935 | 364,900 | 4,935 |
| 2022-04-01 | 4,985 | 5,020 | 4,915 | 5,000 | 187,300 | 5,000 |
| 2022-03-31 | 5,050 | 5,090 | 5,000 | 5,010 | 117,300 | 5,010 |
| 2022-03-30 | 5,190 | 5,220 | 5,030 | 5,090 | 178,500 | 5,090 |
| 2022-03-29 | 5,050 | 5,160 | 5,030 | 5,160 | 181,700 | 5,160 |
| 2022-03-28 | 5,120 | 5,120 | 5,000 | 5,010 | 221,000 | 5,010 |
| 2022-03-25 | 5,130 | 5,190 | 5,100 | 5,160 | 103,900 | 5,160 |
| 2022-03-24 | 5,020 | 5,160 | 5,010 | 5,150 | 136,100 | 5,150 |
| 2022-03-23 | 5,030 | 5,160 | 4,980 | 5,150 | 198,300 | 5,150 |
| 2022-03-22 | 5,220 | 5,260 | 5,040 | 5,060 | 187,900 | 5,060 |
| 2022-03-18 | 5,150 | 5,230 | 5,120 | 5,190 | 160,700 | 5,190 |
| 2022-03-17 | 5,190 | 5,190 | 5,050 | 5,150 | 172,300 | 5,150 |
| 2022-03-16 | 5,200 | 5,230 | 5,080 | 5,090 | 145,800 | 5,090 |
| 2022-03-15 | 4,900 | 5,120 | 4,900 | 5,100 | 221,000 | 5,100 |
| 2022-03-14 | 4,915 | 4,935 | 4,820 | 4,900 | 236,400 | 4,900 |
| 2022-03-11 | 5,080 | 5,080 | 4,890 | 4,955 | 258,700 | 4,955 |
| 2022-03-10 | 5,200 | 5,200 | 5,110 | 5,170 | 171,600 | 5,170 |
| 2022-03-09 | 5,040 | 5,090 | 4,995 | 5,010 | 196,900 | 5,010 |
| 2022-03-08 | 5,110 | 5,200 | 5,020 | 5,040 | 265,100 | 5,040 |
| 2022-03-07 | 5,240 | 5,300 | 5,130 | 5,240 | 279,700 | 5,240 |
| 2022-03-04 | 5,380 | 5,400 | 5,250 | 5,280 | 294,600 | 5,280 |
| 2022-03-03 | 5,350 | 5,480 | 5,290 | 5,380 | 321,500 | 5,380 |
| 2022-03-02 | 5,400 | 5,400 | 5,230 | 5,280 | 294,300 | 5,280 |
| 2022-03-01 | 5,120 | 5,400 | 5,120 | 5,400 | 411,500 | 5,400 |
| 2022-02-28 | 5,220 | 5,220 | 5,010 | 5,040 | 387,500 | 5,040 |
| 2022-02-25 | 5,000 | 5,300 | 4,960 | 5,250 | 553,500 | 5,250 |
| 2022-02-24 | 4,830 | 4,940 | 4,820 | 4,930 | 429,000 | 4,930 |
| 2022-02-22 | 4,630 | 4,770 | 4,630 | 4,730 | 212,400 | 4,730 |
| 2022-02-21 | 4,785 | 4,810 | 4,705 | 4,720 | 201,200 | 4,720 |
| 2022-02-18 | 4,785 | 4,875 | 4,720 | 4,845 | 203,300 | 4,845 |
| 2022-02-17 | 4,920 | 4,930 | 4,810 | 4,815 | 265,500 | 4,815 |
| 2022-02-16 | 5,030 | 5,030 | 4,925 | 4,965 | 154,400 | 4,965 |
| 2022-02-15 | 4,980 | 5,020 | 4,965 | 4,990 | 131,900 | 4,990 |
| 2022-02-14 | 5,010 | 5,050 | 4,970 | 5,010 | 125,400 | 5,010 |
| 2022-02-10 | 5,120 | 5,160 | 5,100 | 5,110 | 99,600 | 5,110 |
| 2022-02-09 | 4,980 | 5,110 | 4,955 | 5,100 | 185,700 | 5,100 |
| 2022-02-08 | 5,010 | 5,080 | 4,905 | 4,930 | 321,200 | 4,930 |
| 2022-02-07 | 5,160 | 5,170 | 5,020 | 5,050 | 202,000 | 5,050 |
| 2022-02-04 | 5,040 | 5,170 | 5,020 | 5,150 | 152,300 | 5,150 |
| 2022-02-03 | 5,220 | 5,220 | 5,010 | 5,020 | 124,200 | 5,020 |
| 2022-02-02 | 5,100 | 5,190 | 5,050 | 5,190 | 167,300 | 5,190 |
| 2022-02-01 | 5,070 | 5,160 | 4,990 | 5,030 | 157,200 | 5,030 |
| 2022-01-31 | 5,000 | 5,050 | 4,980 | 5,050 | 92,800 | 5,050 |
| 2022-01-28 | 4,890 | 5,040 | 4,890 | 5,000 | 156,600 | 5,000 |
| 2022-01-27 | 5,100 | 5,100 | 4,895 | 4,910 | 280,100 | 4,910 |
| 2022-01-26 | 5,040 | 5,190 | 5,040 | 5,120 | 125,700 | 5,120 |
| 2022-01-25 | 5,230 | 5,240 | 5,100 | 5,130 | 185,300 | 5,130 |
| 2022-01-24 | 5,100 | 5,230 | 5,030 | 5,220 | 216,800 | 5,220 |
| 2022-01-21 | 5,080 | 5,180 | 5,030 | 5,140 | 236,900 | 5,140 |
| 2022-01-20 | 4,975 | 5,120 | 4,950 | 5,090 | 290,100 | 5,090 |
| 2022-01-19 | 4,880 | 4,975 | 4,860 | 4,915 | 236,700 | 4,915 |
| 2022-01-18 | 4,820 | 5,020 | 4,800 | 4,950 | 279,600 | 4,950 |
| 2022-01-17 | 4,950 | 4,950 | 4,840 | 4,840 | 235,200 | 4,840 |
| 2022-01-14 | 5,000 | 5,070 | 4,945 | 4,975 | 281,600 | 4,975 |
| 2022-01-13 | 5,150 | 5,180 | 5,030 | 5,030 | 176,400 | 5,030 |
| 2022-01-12 | 5,120 | 5,240 | 5,100 | 5,230 | 205,900 | 5,230 |
| 2022-01-11 | 5,210 | 5,250 | 5,100 | 5,120 | 174,500 | 5,120 |
| 2022-01-07 | 5,300 | 5,380 | 5,210 | 5,270 | 203,700 | 5,270 |
| 2022-01-06 | 5,280 | 5,340 | 5,250 | 5,310 | 251,400 | 5,310 |
| 2022-01-05 | 5,320 | 5,440 | 5,260 | 5,340 | 302,300 | 5,340 |
| 2022-01-04 | 5,510 | 5,530 | 5,380 | 5,510 | 216,600 | 5,510 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株