7734 理研計器(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 | 4,435 | 4,525 | 4,395 | 4,400 | 21,800 | 2,200 |
| 2022-12-29 | 4,300 | 4,375 | 4,300 | 4,365 | 17,300 | 2,182.50 |
| 2022-12-28 | 4,360 | 4,380 | 4,310 | 4,340 | 18,900 | 2,170 |
| 2022-12-27 | 4,360 | 4,370 | 4,330 | 4,360 | 12,000 | 2,180 |
| 2022-12-26 | 4,290 | 4,330 | 4,245 | 4,325 | 11,400 | 2,162.50 |
| 2022-12-23 | 4,290 | 4,350 | 4,265 | 4,300 | 27,700 | 2,150 |
| 2022-12-22 | 4,300 | 4,350 | 4,260 | 4,320 | 40,400 | 2,160 |
| 2022-12-21 | 4,355 | 4,355 | 4,120 | 4,170 | 54,500 | 2,085 |
| 2022-12-20 | 4,600 | 4,615 | 4,345 | 4,380 | 38,800 | 2,190 |
| 2022-12-19 | 4,710 | 4,715 | 4,625 | 4,625 | 27,600 | 2,312.50 |
| 2022-12-16 | 4,900 | 4,900 | 4,740 | 4,780 | 50,900 | 2,390 |
| 2022-12-15 | 4,940 | 4,980 | 4,855 | 4,970 | 23,900 | 2,485 |
| 2022-12-14 | 4,970 | 4,985 | 4,940 | 4,970 | 11,700 | 2,485 |
| 2022-12-13 | 5,040 | 5,050 | 4,925 | 4,925 | 19,100 | 2,462.50 |
| 2022-12-12 | 4,920 | 5,010 | 4,920 | 4,970 | 21,900 | 2,485 |
| 2022-12-09 | 4,825 | 4,955 | 4,780 | 4,945 | 21,700 | 2,472.50 |
| 2022-12-08 | 4,815 | 4,860 | 4,765 | 4,825 | 31,400 | 2,412.50 |
| 2022-12-07 | 4,725 | 4,835 | 4,725 | 4,745 | 27,100 | 2,372.50 |
| 2022-12-06 | 4,825 | 4,850 | 4,750 | 4,760 | 32,300 | 2,380 |
| 2022-12-05 | 4,895 | 4,975 | 4,865 | 4,885 | 28,100 | 2,442.50 |
| 2022-12-02 | 4,950 | 4,950 | 4,800 | 4,915 | 47,300 | 2,457.50 |
| 2022-12-01 | 5,100 | 5,100 | 4,955 | 4,955 | 47,800 | 2,477.50 |
| 2022-11-30 | 5,050 | 5,050 | 4,930 | 5,000 | 66,000 | 2,500 |
| 2022-11-29 | 5,230 | 5,240 | 5,030 | 5,050 | 49,000 | 2,525 |
| 2022-11-28 | 5,280 | 5,370 | 5,230 | 5,310 | 38,300 | 2,655 |
| 2022-11-25 | 5,290 | 5,310 | 5,220 | 5,280 | 40,700 | 2,640 |
| 2022-11-24 | 5,200 | 5,300 | 5,170 | 5,210 | 46,900 | 2,605 |
| 2022-11-22 | 4,990 | 5,160 | 4,990 | 5,150 | 48,300 | 2,575 |
| 2022-11-21 | 5,100 | 5,150 | 4,955 | 5,070 | 33,600 | 2,535 |
| 2022-11-18 | 5,070 | 5,200 | 5,050 | 5,080 | 129,500 | 2,540 |
| 2022-11-17 | 4,980 | 5,070 | 4,960 | 5,040 | 95,000 | 2,520 |
| 2022-11-16 | 4,795 | 5,060 | 4,760 | 5,030 | 153,200 | 2,515 |
| 2022-11-15 | 4,550 | 4,670 | 4,450 | 4,655 | 115,300 | 2,327.50 |
| 2022-11-14 | 4,500 | 4,595 | 4,445 | 4,480 | 108,800 | 2,240 |
| 2022-11-11 | 4,345 | 4,570 | 4,345 | 4,515 | 116,700 | 2,257.50 |
| 2022-11-10 | 4,145 | 4,290 | 4,040 | 4,205 | 188,300 | 2,102.50 |
| 2022-11-09 | 4,080 | 4,205 | 4,010 | 4,185 | 67,900 | 2,092.50 |
| 2022-11-08 | 4,100 | 4,135 | 4,085 | 4,115 | 27,300 | 2,057.50 |
| 2022-11-07 | 4,070 | 4,120 | 4,050 | 4,075 | 22,700 | 2,037.50 |
| 2022-11-04 | 4,005 | 4,060 | 3,980 | 4,015 | 44,400 | 2,007.50 |
| 2022-11-02 | 4,115 | 4,185 | 4,060 | 4,075 | 60,900 | 2,037.50 |
| 2022-11-01 | 4,100 | 4,150 | 4,080 | 4,130 | 20,100 | 2,065 |
| 2022-10-31 | 4,115 | 4,140 | 4,065 | 4,100 | 44,800 | 2,050 |
| 2022-10-28 | 4,020 | 4,085 | 3,940 | 4,055 | 303,200 | 2,027.50 |
| 2022-10-27 | 4,120 | 4,145 | 4,080 | 4,090 | 47,300 | 2,045 |
| 2022-10-26 | 4,200 | 4,200 | 4,095 | 4,125 | 66,500 | 2,062.50 |
| 2022-10-25 | 4,040 | 4,230 | 4,040 | 4,180 | 53,300 | 2,090 |
| 2022-10-24 | 4,000 | 4,070 | 3,980 | 4,040 | 35,400 | 2,020 |
| 2022-10-21 | 3,940 | 3,995 | 3,915 | 3,955 | 33,700 | 1,977.50 |
| 2022-10-20 | 3,870 | 3,950 | 3,860 | 3,940 | 43,500 | 1,970 |
| 2022-10-19 | 3,825 | 3,940 | 3,825 | 3,915 | 43,400 | 1,957.50 |
| 2022-10-18 | 3,725 | 3,890 | 3,725 | 3,890 | 52,400 | 1,945 |
| 2022-10-17 | 3,710 | 3,745 | 3,685 | 3,695 | 57,300 | 1,847.50 |
| 2022-10-14 | 3,815 | 3,840 | 3,755 | 3,760 | 74,500 | 1,880 |
| 2022-10-13 | 3,600 | 3,725 | 3,535 | 3,715 | 91,600 | 1,857.50 |
| 2022-10-12 | 3,790 | 3,860 | 3,590 | 3,605 | 132,000 | 1,802.50 |
| 2022-10-11 | 3,935 | 3,955 | 3,785 | 3,790 | 147,200 | 1,895 |
| 2022-10-07 | 4,050 | 4,115 | 4,045 | 4,070 | 65,100 | 2,035 |
| 2022-10-06 | 4,095 | 4,135 | 4,050 | 4,105 | 64,100 | 2,052.50 |
| 2022-10-05 | 4,085 | 4,125 | 4,070 | 4,095 | 47,000 | 2,047.50 |
| 2022-10-04 | 4,000 | 4,035 | 3,985 | 4,000 | 53,300 | 2,000 |
| 2022-10-03 | 3,840 | 3,920 | 3,840 | 3,900 | 39,000 | 1,950 |
| 2022-09-30 | 3,900 | 3,935 | 3,845 | 3,900 | 59,500 | 1,950 |
| 2022-09-29 | 4,010 | 4,010 | 3,870 | 3,900 | 72,200 | 1,950 |
| 2022-09-28 | 3,995 | 4,015 | 3,880 | 3,900 | 57,700 | 1,950 |
| 2022-09-27 | 4,090 | 4,095 | 3,985 | 4,000 | 41,800 | 2,000 |
| 2022-09-26 | 4,080 | 4,115 | 4,030 | 4,030 | 47,400 | 2,015 |
| 2022-09-22 | 4,110 | 4,210 | 4,070 | 4,160 | 46,100 | 2,080 |
| 2022-09-21 | 4,330 | 4,355 | 4,170 | 4,180 | 29,600 | 2,090 |
| 2022-09-20 | 4,370 | 4,420 | 4,275 | 4,285 | 23,900 | 2,142.50 |
| 2022-09-16 | 4,440 | 4,450 | 4,265 | 4,300 | 35,300 | 2,150 |
| 2022-09-15 | 4,490 | 4,520 | 4,430 | 4,485 | 65,300 | 2,242.50 |
| 2022-09-14 | 4,450 | 4,465 | 4,320 | 4,420 | 46,000 | 2,210 |
| 2022-09-13 | 4,590 | 4,605 | 4,530 | 4,570 | 37,400 | 2,285 |
| 2022-09-12 | 4,600 | 4,615 | 4,550 | 4,605 | 32,000 | 2,302.50 |
| 2022-09-09 | 4,525 | 4,625 | 4,525 | 4,560 | 48,100 | 2,280 |
| 2022-09-08 | 4,380 | 4,505 | 4,365 | 4,505 | 37,500 | 2,252.50 |
| 2022-09-07 | 4,315 | 4,345 | 4,250 | 4,290 | 32,200 | 2,145 |
| 2022-09-06 | 4,250 | 4,375 | 4,250 | 4,355 | 33,600 | 2,177.50 |
| 2022-09-05 | 4,330 | 4,365 | 4,225 | 4,265 | 35,300 | 2,132.50 |
| 2022-09-02 | 4,315 | 4,380 | 4,260 | 4,345 | 47,400 | 2,172.50 |
| 2022-09-01 | 4,335 | 4,370 | 4,265 | 4,300 | 51,400 | 2,150 |
| 2022-08-31 | 4,325 | 4,430 | 4,295 | 4,405 | 38,200 | 2,202.50 |
| 2022-08-30 | 4,255 | 4,335 | 4,255 | 4,335 | 24,400 | 2,167.50 |
| 2022-08-29 | 4,270 | 4,330 | 4,200 | 4,250 | 34,300 | 2,125 |
| 2022-08-26 | 4,440 | 4,440 | 4,385 | 4,395 | 22,800 | 2,197.50 |
| 2022-08-25 | 4,435 | 4,465 | 4,380 | 4,400 | 14,500 | 2,200 |
| 2022-08-24 | 4,455 | 4,480 | 4,370 | 4,385 | 24,100 | 2,192.50 |
| 2022-08-23 | 4,495 | 4,515 | 4,455 | 4,475 | 30,000 | 2,237.50 |
| 2022-08-22 | 4,450 | 4,495 | 4,395 | 4,460 | 20,900 | 2,230 |
| 2022-08-19 | 4,465 | 4,500 | 4,430 | 4,475 | 19,900 | 2,237.50 |
| 2022-08-18 | 4,450 | 4,490 | 4,365 | 4,395 | 35,400 | 2,197.50 |
| 2022-08-17 | 4,500 | 4,520 | 4,390 | 4,500 | 34,000 | 2,250 |
| 2022-08-16 | 4,580 | 4,580 | 4,405 | 4,415 | 45,900 | 2,207.50 |
| 2022-08-15 | 4,465 | 4,580 | 4,420 | 4,555 | 61,400 | 2,277.50 |
| 2022-08-12 | 4,500 | 4,600 | 4,375 | 4,395 | 86,400 | 2,197.50 |
| 2022-08-10 | 4,455 | 4,480 | 4,250 | 4,320 | 178,200 | 2,160 |
| 2022-08-09 | 4,000 | 4,060 | 3,865 | 3,895 | 57,700 | 1,947.50 |
| 2022-08-08 | 4,005 | 4,045 | 3,960 | 3,980 | 28,000 | 1,990 |
| 2022-08-05 | 3,975 | 4,055 | 3,975 | 4,020 | 18,500 | 2,010 |
| 2022-08-04 | 4,020 | 4,100 | 3,915 | 4,035 | 18,500 | 2,017.50 |
| 2022-08-03 | 4,060 | 4,060 | 3,930 | 3,970 | 23,000 | 1,985 |
| 2022-08-02 | 4,125 | 4,165 | 4,025 | 4,035 | 40,500 | 2,017.50 |
| 2022-08-01 | 4,160 | 4,210 | 4,135 | 4,175 | 24,400 | 2,087.50 |
| 2022-07-29 | 4,290 | 4,290 | 4,100 | 4,130 | 44,800 | 2,065 |
| 2022-07-28 | 4,260 | 4,290 | 4,150 | 4,230 | 49,300 | 2,115 |
| 2022-07-27 | 4,070 | 4,170 | 4,070 | 4,170 | 20,400 | 2,085 |
| 2022-07-26 | 4,040 | 4,100 | 4,010 | 4,075 | 20,500 | 2,037.50 |
| 2022-07-25 | 4,020 | 4,035 | 3,990 | 4,010 | 24,200 | 2,005 |
| 2022-07-22 | 4,050 | 4,075 | 4,020 | 4,070 | 25,800 | 2,035 |
| 2022-07-21 | 4,065 | 4,065 | 3,995 | 4,050 | 20,200 | 2,025 |
| 2022-07-20 | 3,995 | 4,075 | 3,990 | 4,045 | 30,800 | 2,022.50 |
| 2022-07-19 | 3,835 | 3,940 | 3,800 | 3,925 | 29,500 | 1,962.50 |
| 2022-07-15 | 3,815 | 3,845 | 3,755 | 3,815 | 20,600 | 1,907.50 |
| 2022-07-14 | 3,740 | 3,785 | 3,700 | 3,785 | 20,100 | 1,892.50 |
| 2022-07-13 | 3,740 | 3,790 | 3,725 | 3,770 | 12,600 | 1,885 |
| 2022-07-12 | 3,830 | 3,830 | 3,720 | 3,740 | 26,900 | 1,870 |
| 2022-07-11 | 3,800 | 3,890 | 3,745 | 3,850 | 26,000 | 1,925 |
| 2022-07-08 | 3,685 | 3,870 | 3,685 | 3,800 | 47,900 | 1,900 |
| 2022-07-07 | 3,560 | 3,680 | 3,540 | 3,670 | 19,200 | 1,835 |
| 2022-07-06 | 3,630 | 3,655 | 3,545 | 3,560 | 19,800 | 1,780 |
| 2022-07-05 | 3,600 | 3,665 | 3,590 | 3,615 | 17,300 | 1,807.50 |
| 2022-07-04 | 3,515 | 3,565 | 3,490 | 3,545 | 20,100 | 1,772.50 |
| 2022-07-01 | 3,595 | 3,635 | 3,450 | 3,505 | 37,800 | 1,752.50 |
| 2022-06-30 | 3,730 | 3,730 | 3,560 | 3,595 | 25,100 | 1,797.50 |
| 2022-06-29 | 3,685 | 3,780 | 3,640 | 3,740 | 98,800 | 1,870 |
| 2022-06-28 | 3,640 | 3,735 | 3,625 | 3,710 | 30,300 | 1,855 |
| 2022-06-27 | 3,675 | 3,740 | 3,605 | 3,670 | 28,100 | 1,835 |
| 2022-06-24 | 3,595 | 3,670 | 3,540 | 3,665 | 28,200 | 1,832.50 |
| 2022-06-23 | 3,645 | 3,690 | 3,575 | 3,600 | 36,000 | 1,800 |
| 2022-06-22 | 3,750 | 3,775 | 3,570 | 3,605 | 34,000 | 1,802.50 |
| 2022-06-21 | 3,650 | 3,740 | 3,600 | 3,705 | 39,700 | 1,852.50 |
| 2022-06-20 | 3,770 | 3,770 | 3,605 | 3,605 | 34,400 | 1,802.50 |
| 2022-06-17 | 3,800 | 3,815 | 3,635 | 3,770 | 307,900 | 1,885 |
| 2022-06-16 | 3,820 | 3,870 | 3,805 | 3,850 | 27,600 | 1,925 |
| 2022-06-15 | 3,840 | 3,940 | 3,750 | 3,750 | 34,200 | 1,875 |
| 2022-06-14 | 3,790 | 3,865 | 3,775 | 3,850 | 33,600 | 1,925 |
| 2022-06-13 | 3,930 | 3,930 | 3,800 | 3,845 | 44,400 | 1,922.50 |
| 2022-06-10 | 4,055 | 4,065 | 3,935 | 3,965 | 35,500 | 1,982.50 |
| 2022-06-09 | 4,110 | 4,155 | 4,040 | 4,115 | 33,200 | 2,057.50 |
| 2022-06-08 | 4,095 | 4,155 | 4,055 | 4,110 | 54,000 | 2,055 |
| 2022-06-07 | 4,070 | 4,105 | 4,025 | 4,070 | 36,500 | 2,035 |
| 2022-06-06 | 4,055 | 4,075 | 4,015 | 4,050 | 45,600 | 2,025 |
| 2022-06-03 | 4,145 | 4,200 | 4,045 | 4,050 | 31,900 | 2,025 |
| 2022-06-02 | 4,200 | 4,200 | 4,050 | 4,075 | 34,200 | 2,037.50 |
| 2022-06-01 | 4,200 | 4,255 | 4,200 | 4,235 | 23,400 | 2,117.50 |
| 2022-05-31 | 4,325 | 4,325 | 4,175 | 4,195 | 43,400 | 2,097.50 |
| 2022-05-30 | 4,255 | 4,380 | 4,255 | 4,335 | 139,700 | 2,167.50 |
| 2022-05-27 | 4,200 | 4,240 | 4,140 | 4,235 | 32,200 | 2,117.50 |
| 2022-05-26 | 4,185 | 4,300 | 4,130 | 4,130 | 32,100 | 2,065 |
| 2022-05-25 | 4,095 | 4,225 | 4,075 | 4,135 | 41,200 | 2,067.50 |
| 2022-05-24 | 4,175 | 4,210 | 4,080 | 4,120 | 34,900 | 2,060 |
| 2022-05-23 | - | - | - | 4,205 | - | 2,102.50 |
| 2022-05-20 | 4,100 | 4,210 | 4,020 | 4,205 | 44,700 | 2,102.50 |
| 2022-05-19 | 3,945 | 4,080 | 3,920 | 4,055 | 23,400 | 2,027.50 |
| 2022-05-18 | 3,990 | 4,025 | 3,950 | 4,020 | 37,500 | 2,010 |
| 2022-05-17 | 3,915 | 4,060 | 3,895 | 4,015 | 37,000 | 2,007.50 |
| 2022-05-16 | 4,050 | 4,050 | 3,925 | 3,985 | 48,300 | 1,992.50 |
| 2022-05-13 | 3,795 | 4,220 | 3,780 | 4,010 | 77,600 | 2,005 |
| 2022-05-12 | 3,890 | 3,910 | 3,770 | 3,780 | 47,400 | 1,890 |
| 2022-05-11 | 3,835 | 3,990 | 3,825 | 3,915 | 38,000 | 1,957.50 |
| 2022-05-10 | 3,720 | 3,855 | 3,720 | 3,835 | 38,700 | 1,917.50 |
| 2022-05-09 | 3,900 | 3,965 | 3,780 | 3,780 | 33,100 | 1,890 |
| 2022-05-06 | 4,080 | 4,080 | 3,935 | 3,950 | 42,600 | 1,975 |
| 2022-05-02 | 4,105 | 4,125 | 3,980 | 4,075 | 53,400 | 2,037.50 |
| 2022-04-28 | 3,990 | 4,135 | 3,940 | 4,105 | 66,400 | 2,052.50 |
| 2022-04-27 | 4,065 | 4,065 | 3,980 | 4,000 | 216,500 | 2,000 |
| 2022-04-26 | 4,220 | 4,230 | 4,130 | 4,130 | 31,900 | 2,065 |
| 2022-04-25 | 4,200 | 4,225 | 4,160 | 4,180 | 35,400 | 2,090 |
| 2022-04-22 | 4,235 | 4,300 | 4,195 | 4,285 | 35,700 | 2,142.50 |
| 2022-04-21 | 4,325 | 4,385 | 4,280 | 4,370 | 25,300 | 2,185 |
| 2022-04-20 | 4,355 | 4,400 | 4,295 | 4,325 | 38,100 | 2,162.50 |
| 2022-04-19 | 4,240 | 4,355 | 4,240 | 4,305 | 32,700 | 2,152.50 |
| 2022-04-18 | 4,260 | 4,275 | 4,140 | 4,245 | 39,900 | 2,122.50 |
| 2022-04-15 | 4,445 | 4,505 | 4,320 | 4,330 | 38,500 | 2,165 |
| 2022-04-14 | 4,425 | 4,580 | 4,425 | 4,565 | 36,600 | 2,282.50 |
| 2022-04-13 | 4,425 | 4,530 | 4,405 | 4,520 | 77,300 | 2,260 |
| 2022-04-12 | 4,480 | 4,530 | 4,460 | 4,495 | 50,300 | 2,247.50 |
| 2022-04-11 | 4,570 | 4,570 | 4,500 | 4,550 | 37,200 | 2,275 |
| 2022-04-08 | 4,600 | 4,660 | 4,555 | 4,660 | 56,500 | 2,330 |
| 2022-04-07 | 4,580 | 4,595 | 4,525 | 4,570 | 53,800 | 2,285 |
| 2022-04-06 | 4,775 | 4,775 | 4,665 | 4,690 | 59,800 | 2,345 |
| 2022-04-05 | 4,860 | 4,925 | 4,835 | 4,915 | 33,700 | 2,457.50 |
| 2022-04-04 | 4,980 | 4,980 | 4,790 | 4,830 | 41,300 | 2,415 |
| 2022-04-01 | 4,870 | 5,030 | 4,805 | 4,925 | 35,500 | 2,462.50 |
| 2022-03-31 | 4,995 | 5,010 | 4,800 | 4,900 | 64,200 | 2,450 |
| 2022-03-30 | 5,370 | 5,370 | 5,030 | 5,090 | 56,600 | 2,545 |
| 2022-03-29 | 5,210 | 5,340 | 5,170 | 5,320 | 62,600 | 2,660 |
| 2022-03-28 | 5,210 | 5,230 | 5,130 | 5,190 | 21,300 | 2,595 |
| 2022-03-25 | 5,170 | 5,230 | 5,120 | 5,210 | 21,300 | 2,605 |
| 2022-03-24 | 5,120 | 5,160 | 4,980 | 5,150 | 31,400 | 2,575 |
| 2022-03-23 | 4,975 | 5,180 | 4,960 | 5,170 | 43,800 | 2,585 |
| 2022-03-22 | 4,850 | 5,000 | 4,720 | 4,940 | 57,100 | 2,470 |
| 2022-03-18 | 4,755 | 4,790 | 4,680 | 4,790 | 47,200 | 2,395 |
| 2022-03-17 | 4,705 | 4,855 | 4,660 | 4,800 | 69,300 | 2,400 |
| 2022-03-16 | 4,855 | 4,855 | 4,705 | 4,720 | 46,900 | 2,360 |
| 2022-03-15 | 4,820 | 4,870 | 4,770 | 4,845 | 33,500 | 2,422.50 |
| 2022-03-14 | 4,870 | 4,955 | 4,775 | 4,860 | 31,700 | 2,430 |
| 2022-03-11 | 4,895 | 4,915 | 4,805 | 4,850 | 37,800 | 2,425 |
| 2022-03-10 | 4,900 | 5,000 | 4,885 | 4,965 | 52,000 | 2,482.50 |
| 2022-03-09 | 4,730 | 4,785 | 4,665 | 4,760 | 48,400 | 2,380 |
| 2022-03-08 | 4,580 | 4,775 | 4,580 | 4,720 | 53,400 | 2,360 |
| 2022-03-07 | 4,755 | 4,755 | 4,605 | 4,665 | 49,900 | 2,332.50 |
| 2022-03-04 | 4,940 | 4,950 | 4,805 | 4,815 | 39,100 | 2,407.50 |
| 2022-03-03 | 4,920 | 4,975 | 4,865 | 4,940 | 39,300 | 2,470 |
| 2022-03-02 | 4,830 | 4,910 | 4,815 | 4,850 | 39,600 | 2,425 |
| 2022-03-01 | 4,850 | 4,930 | 4,825 | 4,870 | 44,700 | 2,435 |
| 2022-02-28 | 4,725 | 4,840 | 4,645 | 4,815 | 72,500 | 2,407.50 |
| 2022-02-25 | 4,600 | 4,730 | 4,590 | 4,725 | 56,800 | 2,362.50 |
| 2022-02-24 | 4,400 | 4,600 | 4,365 | 4,585 | 59,900 | 2,292.50 |
| 2022-02-22 | 4,605 | 4,620 | 4,490 | 4,500 | 71,100 | 2,250 |
| 2022-02-21 | 4,545 | 4,750 | 4,530 | 4,745 | 56,000 | 2,372.50 |
| 2022-02-18 | 4,710 | 4,755 | 4,615 | 4,645 | 93,100 | 2,322.50 |
| 2022-02-17 | 4,880 | 4,910 | 4,775 | 4,835 | 61,800 | 2,417.50 |
| 2022-02-16 | 4,900 | 5,000 | 4,885 | 4,950 | 73,900 | 2,475 |
| 2022-02-15 | 4,950 | 5,010 | 4,810 | 5,000 | 88,700 | 2,500 |
| 2022-02-14 | 5,050 | 5,150 | 4,980 | 5,020 | 73,500 | 2,510 |
| 2022-02-10 | 5,480 | 5,500 | 5,240 | 5,320 | 51,900 | 2,660 |
| 2022-02-09 | 5,230 | 5,380 | 5,230 | 5,380 | 35,800 | 2,690 |
| 2022-02-08 | 5,260 | 5,290 | 5,190 | 5,230 | 36,600 | 2,615 |
| 2022-02-07 | 5,310 | 5,350 | 5,180 | 5,250 | 44,100 | 2,625 |
| 2022-02-04 | 5,450 | 5,480 | 5,340 | 5,470 | 38,100 | 2,735 |
| 2022-02-03 | 5,710 | 5,710 | 5,550 | 5,550 | 52,300 | 2,775 |
| 2022-02-02 | 5,540 | 5,660 | 5,510 | 5,650 | 38,100 | 2,825 |
| 2022-02-01 | 5,580 | 5,670 | 5,530 | 5,570 | 65,500 | 2,785 |
| 2022-01-31 | 5,200 | 5,470 | 5,160 | 5,440 | 74,400 | 2,720 |
| 2022-01-28 | 5,020 | 5,210 | 4,940 | 5,170 | 80,100 | 2,585 |
| 2022-01-27 | 5,220 | 5,270 | 4,955 | 5,040 | 144,500 | 2,520 |
| 2022-01-26 | 5,270 | 5,360 | 5,260 | 5,290 | 61,400 | 2,645 |
| 2022-01-25 | 5,580 | 5,580 | 5,300 | 5,370 | 81,800 | 2,685 |
| 2022-01-24 | 5,340 | 5,520 | 5,290 | 5,480 | 47,000 | 2,740 |
| 2022-01-21 | 5,340 | 5,390 | 5,280 | 5,340 | 69,700 | 2,670 |
| 2022-01-20 | 5,310 | 5,460 | 5,230 | 5,410 | 51,500 | 2,705 |
| 2022-01-19 | 5,400 | 5,450 | 5,360 | 5,390 | 60,400 | 2,695 |
| 2022-01-18 | 5,500 | 5,670 | 5,480 | 5,530 | 41,500 | 2,765 |
| 2022-01-17 | 5,500 | 5,500 | 5,380 | 5,480 | 38,100 | 2,740 |
| 2022-01-14 | 5,320 | 5,560 | 5,320 | 5,500 | 76,100 | 2,750 |
| 2022-01-13 | 5,420 | 5,440 | 5,320 | 5,380 | 42,600 | 2,690 |
| 2022-01-12 | 5,360 | 5,450 | 5,350 | 5,380 | 44,300 | 2,690 |
| 2022-01-11 | 5,280 | 5,390 | 5,210 | 5,310 | 68,700 | 2,655 |
| 2022-01-07 | 5,670 | 5,670 | 5,320 | 5,380 | 136,100 | 2,690 |
| 2022-01-06 | 5,750 | 5,820 | 5,700 | 5,700 | 70,100 | 2,850 |
| 2022-01-05 | 5,930 | 5,960 | 5,720 | 5,920 | 120,100 | 2,960 |
| 2022-01-04 | 5,940 | 6,100 | 5,910 | 6,030 | 87,200 | 3,015 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
