7846 (株)パイロットコーポレーション 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 | 4,840 | 4,885 | 4,805 | 4,805 | 58,500 | 4,805 |
| 2022-12-29 | 4,850 | 4,850 | 4,775 | 4,830 | 108,900 | 4,830 |
| 2022-12-28 | 4,935 | 4,945 | 4,830 | 4,920 | 382,600 | 4,920 |
| 2022-12-27 | 4,895 | 4,920 | 4,820 | 4,915 | 193,100 | 4,915 |
| 2022-12-26 | 4,735 | 4,845 | 4,720 | 4,845 | 231,600 | 4,845 |
| 2022-12-23 | 4,645 | 4,645 | 4,585 | 4,625 | 183,900 | 4,625 |
| 2022-12-22 | 4,595 | 4,640 | 4,540 | 4,610 | 96,500 | 4,610 |
| 2022-12-21 | 4,670 | 4,685 | 4,550 | 4,575 | 109,700 | 4,575 |
| 2022-12-20 | 4,775 | 4,800 | 4,645 | 4,685 | 86,100 | 4,685 |
| 2022-12-19 | 4,800 | 4,835 | 4,740 | 4,740 | 76,300 | 4,740 |
| 2022-12-16 | 4,875 | 4,895 | 4,815 | 4,840 | 102,500 | 4,840 |
| 2022-12-15 | 4,895 | 4,920 | 4,885 | 4,895 | 41,400 | 4,895 |
| 2022-12-14 | 4,880 | 4,895 | 4,860 | 4,895 | 40,500 | 4,895 |
| 2022-12-13 | 4,890 | 4,895 | 4,855 | 4,870 | 44,900 | 4,870 |
| 2022-12-12 | 4,800 | 4,860 | 4,800 | 4,845 | 40,600 | 4,845 |
| 2022-12-09 | 4,840 | 4,885 | 4,840 | 4,840 | 68,400 | 4,840 |
| 2022-12-08 | 4,835 | 4,865 | 4,785 | 4,860 | 69,100 | 4,860 |
| 2022-12-07 | 4,775 | 4,885 | 4,765 | 4,845 | 97,600 | 4,845 |
| 2022-12-06 | 4,725 | 4,780 | 4,725 | 4,780 | 94,800 | 4,780 |
| 2022-12-05 | 4,740 | 4,740 | 4,680 | 4,725 | 81,600 | 4,725 |
| 2022-12-02 | 4,810 | 4,815 | 4,705 | 4,730 | 133,900 | 4,730 |
| 2022-12-01 | 4,950 | 4,960 | 4,875 | 4,900 | 95,800 | 4,900 |
| 2022-11-30 | 4,950 | 4,990 | 4,930 | 4,950 | 104,100 | 4,950 |
| 2022-11-29 | 5,020 | 5,020 | 4,955 | 4,975 | 59,000 | 4,975 |
| 2022-11-28 | 5,100 | 5,100 | 5,010 | 5,020 | 73,900 | 5,020 |
| 2022-11-25 | 5,090 | 5,100 | 5,040 | 5,090 | 43,500 | 5,090 |
| 2022-11-24 | 5,030 | 5,090 | 5,030 | 5,060 | 70,500 | 5,060 |
| 2022-11-22 | 4,980 | 5,030 | 4,970 | 5,010 | 64,200 | 5,010 |
| 2022-11-21 | 4,935 | 4,965 | 4,930 | 4,945 | 63,000 | 4,945 |
| 2022-11-18 | 4,905 | 4,940 | 4,870 | 4,900 | 88,900 | 4,900 |
| 2022-11-17 | 4,710 | 4,860 | 4,710 | 4,860 | 68,200 | 4,860 |
| 2022-11-16 | 4,785 | 4,785 | 4,710 | 4,740 | 92,500 | 4,740 |
| 2022-11-15 | 4,810 | 4,865 | 4,785 | 4,785 | 84,500 | 4,785 |
| 2022-11-14 | 4,820 | 4,855 | 4,765 | 4,775 | 106,000 | 4,775 |
| 2022-11-11 | 4,955 | 4,955 | 4,835 | 4,835 | 161,200 | 4,835 |
| 2022-11-10 | 4,990 | 4,990 | 4,910 | 4,910 | 169,700 | 4,910 |
| 2022-11-09 | 5,130 | 5,140 | 5,040 | 5,060 | 167,300 | 5,060 |
| 2022-11-08 | 5,270 | 5,300 | 5,080 | 5,080 | 378,000 | 5,080 |
| 2022-11-07 | 5,690 | 5,800 | 5,690 | 5,770 | 69,700 | 5,770 |
| 2022-11-04 | 5,860 | 5,860 | 5,670 | 5,700 | 87,800 | 5,700 |
| 2022-11-02 | 5,810 | 5,960 | 5,800 | 5,870 | 62,400 | 5,870 |
| 2022-11-01 | 5,810 | 5,850 | 5,790 | 5,830 | 38,600 | 5,830 |
| 2022-10-31 | 5,640 | 5,800 | 5,630 | 5,790 | 111,500 | 5,790 |
| 2022-10-28 | 5,600 | 5,680 | 5,570 | 5,600 | 205,300 | 5,600 |
| 2022-10-27 | 5,710 | 5,720 | 5,640 | 5,670 | 52,900 | 5,670 |
| 2022-10-26 | 5,750 | 5,800 | 5,720 | 5,740 | 73,900 | 5,740 |
| 2022-10-25 | 5,800 | 5,850 | 5,720 | 5,720 | 60,900 | 5,720 |
| 2022-10-24 | 5,820 | 5,820 | 5,710 | 5,740 | 39,900 | 5,740 |
| 2022-10-21 | 5,790 | 5,790 | 5,740 | 5,750 | 34,400 | 5,750 |
| 2022-10-20 | 5,800 | 5,840 | 5,720 | 5,820 | 53,600 | 5,820 |
| 2022-10-19 | 5,840 | 5,900 | 5,840 | 5,860 | 43,600 | 5,860 |
| 2022-10-18 | 5,940 | 5,950 | 5,840 | 5,840 | 37,200 | 5,840 |
| 2022-10-17 | 5,940 | 5,980 | 5,850 | 5,850 | 55,400 | 5,850 |
| 2022-10-14 | 5,950 | 6,060 | 5,920 | 5,990 | 74,500 | 5,990 |
| 2022-10-13 | 5,890 | 5,910 | 5,820 | 5,850 | 58,200 | 5,850 |
| 2022-10-12 | 5,850 | 5,930 | 5,830 | 5,900 | 60,700 | 5,900 |
| 2022-10-11 | 5,910 | 5,930 | 5,850 | 5,880 | 50,400 | 5,880 |
| 2022-10-07 | 5,800 | 5,960 | 5,780 | 5,930 | 73,400 | 5,930 |
| 2022-10-06 | 5,790 | 5,910 | 5,790 | 5,860 | 78,200 | 5,860 |
| 2022-10-05 | 5,770 | 5,780 | 5,720 | 5,740 | 56,500 | 5,740 |
| 2022-10-04 | 5,580 | 5,770 | 5,580 | 5,730 | 64,500 | 5,730 |
| 2022-10-03 | 5,460 | 5,520 | 5,420 | 5,510 | 42,000 | 5,510 |
| 2022-09-30 | 5,450 | 5,540 | 5,450 | 5,490 | 61,200 | 5,490 |
| 2022-09-29 | 5,400 | 5,520 | 5,390 | 5,500 | 78,100 | 5,500 |
| 2022-09-28 | 5,270 | 5,350 | 5,240 | 5,350 | 64,400 | 5,350 |
| 2022-09-27 | 5,240 | 5,330 | 5,220 | 5,310 | 47,100 | 5,310 |
| 2022-09-26 | 5,380 | 5,420 | 5,220 | 5,240 | 93,100 | 5,240 |
| 2022-09-22 | 5,310 | 5,380 | 5,250 | 5,350 | 63,600 | 5,350 |
| 2022-09-21 | 5,370 | 5,420 | 5,350 | 5,380 | 63,000 | 5,380 |
| 2022-09-20 | 5,390 | 5,450 | 5,380 | 5,390 | 42,700 | 5,390 |
| 2022-09-16 | 5,410 | 5,450 | 5,380 | 5,390 | 66,300 | 5,390 |
| 2022-09-15 | 5,370 | 5,480 | 5,360 | 5,450 | 63,100 | 5,450 |
| 2022-09-14 | 5,360 | 5,420 | 5,360 | 5,370 | 57,300 | 5,370 |
| 2022-09-13 | 5,430 | 5,490 | 5,420 | 5,460 | 61,800 | 5,460 |
| 2022-09-12 | 5,350 | 5,420 | 5,340 | 5,410 | 36,400 | 5,410 |
| 2022-09-09 | 5,300 | 5,360 | 5,290 | 5,350 | 88,400 | 5,350 |
| 2022-09-08 | 5,100 | 5,200 | 5,100 | 5,200 | 71,700 | 5,200 |
| 2022-09-07 | 5,010 | 5,030 | 4,950 | 5,030 | 51,700 | 5,030 |
| 2022-09-06 | 5,060 | 5,100 | 5,010 | 5,010 | 32,200 | 5,010 |
| 2022-09-05 | 5,050 | 5,080 | 5,000 | 5,040 | 46,500 | 5,040 |
| 2022-09-02 | 5,030 | 5,090 | 4,980 | 5,070 | 61,000 | 5,070 |
| 2022-09-01 | 5,000 | 5,070 | 5,000 | 5,020 | 59,100 | 5,020 |
| 2022-08-31 | 4,915 | 5,010 | 4,915 | 5,000 | 69,800 | 5,000 |
| 2022-08-30 | 4,985 | 5,020 | 4,965 | 4,985 | 37,300 | 4,985 |
| 2022-08-29 | 4,915 | 4,945 | 4,890 | 4,915 | 51,800 | 4,915 |
| 2022-08-26 | 5,090 | 5,090 | 4,990 | 5,000 | 30,900 | 5,000 |
| 2022-08-25 | 5,090 | 5,100 | 5,000 | 5,020 | 27,600 | 5,020 |
| 2022-08-24 | 5,090 | 5,170 | 5,090 | 5,110 | 38,500 | 5,110 |
| 2022-08-23 | 5,180 | 5,180 | 5,090 | 5,110 | 40,700 | 5,110 |
| 2022-08-22 | 5,140 | 5,180 | 5,130 | 5,170 | 34,600 | 5,170 |
| 2022-08-19 | 5,250 | 5,260 | 5,190 | 5,200 | 25,300 | 5,200 |
| 2022-08-18 | 5,300 | 5,320 | 5,240 | 5,240 | 34,700 | 5,240 |
| 2022-08-17 | 5,290 | 5,300 | 5,240 | 5,300 | 51,800 | 5,300 |
| 2022-08-16 | 5,240 | 5,240 | 5,150 | 5,220 | 46,900 | 5,220 |
| 2022-08-15 | 5,240 | 5,240 | 5,140 | 5,180 | 82,300 | 5,180 |
| 2022-08-12 | 5,250 | 5,290 | 5,200 | 5,260 | 101,400 | 5,260 |
| 2022-08-10 | 4,995 | 5,090 | 4,960 | 5,090 | 87,700 | 5,090 |
| 2022-08-09 | 5,100 | 5,100 | 4,995 | 5,010 | 99,000 | 5,010 |
| 2022-08-08 | 4,940 | 4,940 | 4,830 | 4,850 | 52,400 | 4,850 |
| 2022-08-05 | 4,925 | 4,950 | 4,885 | 4,915 | 67,800 | 4,915 |
| 2022-08-04 | 4,990 | 4,995 | 4,890 | 4,925 | 50,400 | 4,925 |
| 2022-08-03 | 4,995 | 5,050 | 4,965 | 4,975 | 63,600 | 4,975 |
| 2022-08-02 | 5,100 | 5,110 | 4,975 | 5,030 | 113,100 | 5,030 |
| 2022-08-01 | 5,070 | 5,170 | 5,050 | 5,140 | 69,700 | 5,140 |
| 2022-07-29 | 5,290 | 5,290 | 5,060 | 5,070 | 112,700 | 5,070 |
| 2022-07-28 | 5,240 | 5,250 | 5,140 | 5,240 | 388,000 | 5,240 |
| 2022-07-27 | 5,280 | 5,340 | 5,260 | 5,300 | 81,600 | 5,300 |
| 2022-07-26 | 5,290 | 5,300 | 5,230 | 5,260 | 47,900 | 5,260 |
| 2022-07-25 | 5,270 | 5,320 | 5,250 | 5,270 | 71,100 | 5,270 |
| 2022-07-22 | 5,140 | 5,270 | 5,130 | 5,260 | 82,200 | 5,260 |
| 2022-07-21 | 5,060 | 5,140 | 5,030 | 5,140 | 59,800 | 5,140 |
| 2022-07-20 | 5,050 | 5,140 | 5,030 | 5,140 | 96,300 | 5,140 |
| 2022-07-19 | 4,870 | 4,935 | 4,835 | 4,930 | 64,200 | 4,930 |
| 2022-07-15 | 4,825 | 4,875 | 4,780 | 4,855 | 77,100 | 4,855 |
| 2022-07-14 | 4,695 | 4,785 | 4,670 | 4,775 | 65,300 | 4,775 |
| 2022-07-13 | 4,760 | 4,785 | 4,720 | 4,750 | 50,300 | 4,750 |
| 2022-07-12 | 4,900 | 4,900 | 4,745 | 4,785 | 94,700 | 4,785 |
| 2022-07-11 | 4,775 | 4,930 | 4,765 | 4,905 | 89,100 | 4,905 |
| 2022-07-08 | 4,715 | 4,840 | 4,705 | 4,760 | 117,600 | 4,760 |
| 2022-07-07 | 4,745 | 4,755 | 4,655 | 4,730 | 57,000 | 4,730 |
| 2022-07-06 | 4,685 | 4,735 | 4,635 | 4,715 | 80,900 | 4,715 |
| 2022-07-05 | 4,780 | 4,815 | 4,725 | 4,735 | 44,600 | 4,735 |
| 2022-07-04 | 4,855 | 4,880 | 4,775 | 4,820 | 43,800 | 4,820 |
| 2022-07-01 | 4,880 | 4,930 | 4,775 | 4,785 | 91,500 | 4,785 |
| 2022-06-30 | 4,930 | 4,955 | 4,810 | 4,835 | 87,300 | 4,835 |
| 2022-06-29 | 4,835 | 4,975 | 4,810 | 4,940 | 226,400 | 4,940 |
| 2022-06-28 | 4,800 | 4,895 | 4,765 | 4,880 | 88,400 | 4,880 |
| 2022-06-27 | 4,920 | 4,920 | 4,745 | 4,790 | 52,300 | 4,790 |
| 2022-06-24 | 4,775 | 4,885 | 4,705 | 4,865 | 91,800 | 4,865 |
| 2022-06-23 | 4,705 | 4,790 | 4,690 | 4,740 | 68,600 | 4,740 |
| 2022-06-22 | 4,860 | 4,860 | 4,720 | 4,745 | 57,600 | 4,745 |
| 2022-06-21 | 4,880 | 4,905 | 4,830 | 4,845 | 66,600 | 4,845 |
| 2022-06-20 | 5,030 | 5,030 | 4,790 | 4,820 | 55,600 | 4,820 |
| 2022-06-17 | 4,945 | 5,020 | 4,930 | 5,000 | 91,800 | 5,000 |
| 2022-06-16 | 5,090 | 5,110 | 5,060 | 5,070 | 74,800 | 5,070 |
| 2022-06-15 | 5,090 | 5,130 | 5,020 | 5,040 | 88,500 | 5,040 |
| 2022-06-14 | 5,010 | 5,150 | 5,000 | 5,120 | 76,200 | 5,120 |
| 2022-06-13 | 5,040 | 5,120 | 5,030 | 5,080 | 72,400 | 5,080 |
| 2022-06-10 | 5,120 | 5,170 | 5,110 | 5,120 | 74,100 | 5,120 |
| 2022-06-09 | 5,170 | 5,210 | 5,130 | 5,130 | 72,400 | 5,130 |
| 2022-06-08 | 5,130 | 5,270 | 5,130 | 5,210 | 75,900 | 5,210 |
| 2022-06-07 | 5,150 | 5,200 | 5,110 | 5,120 | 52,700 | 5,120 |
| 2022-06-06 | 5,100 | 5,200 | 5,070 | 5,140 | 69,800 | 5,140 |
| 2022-06-03 | 5,200 | 5,200 | 5,120 | 5,140 | 53,900 | 5,140 |
| 2022-06-02 | 5,110 | 5,190 | 5,060 | 5,160 | 59,000 | 5,160 |
| 2022-06-01 | 5,020 | 5,170 | 5,020 | 5,130 | 81,900 | 5,130 |
| 2022-05-31 | 5,020 | 5,050 | 4,970 | 5,030 | 236,500 | 5,030 |
| 2022-05-30 | 5,000 | 5,060 | 4,965 | 5,020 | 248,800 | 5,020 |
| 2022-05-27 | 4,925 | 4,965 | 4,890 | 4,955 | 110,700 | 4,955 |
| 2022-05-26 | 4,790 | 4,915 | 4,790 | 4,860 | 129,200 | 4,860 |
| 2022-05-25 | 4,710 | 4,780 | 4,675 | 4,765 | 102,400 | 4,765 |
| 2022-05-24 | 4,700 | 4,755 | 4,660 | 4,665 | 92,800 | 4,665 |
| 2022-05-23 | 4,655 | 4,750 | 4,600 | 4,710 | 108,000 | 4,710 |
| 2022-05-20 | 4,520 | 4,610 | 4,465 | 4,595 | 125,100 | 4,595 |
| 2022-05-19 | 4,555 | 4,600 | 4,520 | 4,570 | 89,900 | 4,570 |
| 2022-05-18 | 4,720 | 4,720 | 4,575 | 4,655 | 113,000 | 4,655 |
| 2022-05-17 | 4,765 | 4,795 | 4,705 | 4,745 | 86,500 | 4,745 |
| 2022-05-16 | 5,010 | 5,010 | 4,735 | 4,740 | 87,300 | 4,740 |
| 2022-05-13 | 4,920 | 5,020 | 4,880 | 4,945 | 88,100 | 4,945 |
| 2022-05-12 | 4,930 | 5,000 | 4,905 | 4,955 | 97,300 | 4,955 |
| 2022-05-11 | 5,000 | 5,110 | 4,955 | 5,030 | 87,300 | 5,030 |
| 2022-05-10 | 5,040 | 5,210 | 5,000 | 5,120 | 134,800 | 5,120 |
| 2022-05-09 | 5,300 | 5,310 | 5,120 | 5,120 | 72,100 | 5,120 |
| 2022-05-06 | 5,330 | 5,420 | 5,300 | 5,370 | 85,200 | 5,370 |
| 2022-05-02 | 5,160 | 5,300 | 5,160 | 5,260 | 75,100 | 5,260 |
| 2022-04-28 | 5,080 | 5,280 | 5,050 | 5,250 | 89,500 | 5,250 |
| 2022-04-27 | 5,120 | 5,140 | 4,995 | 5,030 | 212,500 | 5,030 |
| 2022-04-26 | 5,250 | 5,320 | 5,180 | 5,220 | 68,200 | 5,220 |
| 2022-04-25 | 5,160 | 5,280 | 5,150 | 5,230 | 66,100 | 5,230 |
| 2022-04-22 | 5,160 | 5,290 | 5,130 | 5,250 | 67,900 | 5,250 |
| 2022-04-21 | 5,260 | 5,280 | 5,200 | 5,210 | 81,300 | 5,210 |
| 2022-04-20 | 5,080 | 5,150 | 5,040 | 5,140 | 62,300 | 5,140 |
| 2022-04-19 | 4,995 | 5,040 | 4,975 | 5,020 | 39,300 | 5,020 |
| 2022-04-18 | 4,900 | 5,000 | 4,890 | 4,995 | 52,500 | 4,995 |
| 2022-04-15 | 4,985 | 5,040 | 4,955 | 5,000 | 34,300 | 5,000 |
| 2022-04-14 | 5,040 | 5,060 | 5,000 | 5,040 | 36,600 | 5,040 |
| 2022-04-13 | 4,975 | 5,050 | 4,965 | 5,040 | 58,600 | 5,040 |
| 2022-04-12 | 5,030 | 5,040 | 4,925 | 4,980 | 76,100 | 4,980 |
| 2022-04-11 | 5,080 | 5,080 | 4,920 | 5,030 | 65,400 | 5,030 |
| 2022-04-08 | 5,200 | 5,200 | 5,100 | 5,130 | 83,100 | 5,130 |
| 2022-04-07 | 5,180 | 5,240 | 5,070 | 5,200 | 59,600 | 5,200 |
| 2022-04-06 | 5,280 | 5,280 | 5,210 | 5,240 | 50,500 | 5,240 |
| 2022-04-05 | 5,250 | 5,350 | 5,230 | 5,300 | 53,900 | 5,300 |
| 2022-04-04 | 5,230 | 5,240 | 5,120 | 5,230 | 68,600 | 5,230 |
| 2022-04-01 | 5,260 | 5,280 | 5,180 | 5,230 | 101,000 | 5,230 |
| 2022-03-31 | 5,570 | 5,610 | 5,240 | 5,260 | 176,200 | 5,260 |
| 2022-03-30 | 5,620 | 5,660 | 5,590 | 5,640 | 80,100 | 5,640 |
| 2022-03-29 | 5,540 | 5,670 | 5,490 | 5,660 | 89,700 | 5,660 |
| 2022-03-28 | 5,500 | 5,610 | 5,480 | 5,550 | 62,100 | 5,550 |
| 2022-03-25 | 5,450 | 5,470 | 5,370 | 5,430 | 47,200 | 5,430 |
| 2022-03-24 | 5,420 | 5,460 | 5,360 | 5,450 | 68,500 | 5,450 |
| 2022-03-23 | 5,340 | 5,510 | 5,330 | 5,480 | 111,200 | 5,480 |
| 2022-03-22 | 5,310 | 5,340 | 5,290 | 5,310 | 78,200 | 5,310 |
| 2022-03-18 | 5,220 | 5,300 | 5,160 | 5,260 | 108,200 | 5,260 |
| 2022-03-17 | 5,200 | 5,280 | 5,160 | 5,250 | 89,300 | 5,250 |
| 2022-03-16 | 5,220 | 5,230 | 5,110 | 5,110 | 65,300 | 5,110 |
| 2022-03-15 | 5,070 | 5,240 | 5,060 | 5,180 | 65,700 | 5,180 |
| 2022-03-14 | 5,090 | 5,120 | 4,995 | 5,020 | 102,800 | 5,020 |
| 2022-03-11 | 4,940 | 5,070 | 4,940 | 5,030 | 66,500 | 5,030 |
| 2022-03-10 | 4,940 | 5,040 | 4,895 | 5,040 | 117,100 | 5,040 |
| 2022-03-09 | 4,730 | 4,870 | 4,730 | 4,840 | 69,200 | 4,840 |
| 2022-03-08 | 4,885 | 4,900 | 4,740 | 4,755 | 77,800 | 4,755 |
| 2022-03-07 | 4,795 | 4,925 | 4,785 | 4,880 | 108,700 | 4,880 |
| 2022-03-04 | 4,835 | 4,930 | 4,780 | 4,810 | 104,500 | 4,810 |
| 2022-03-03 | 4,900 | 4,910 | 4,840 | 4,840 | 65,000 | 4,840 |
| 2022-03-02 | 4,690 | 4,880 | 4,675 | 4,860 | 150,200 | 4,860 |
| 2022-03-01 | 4,750 | 4,785 | 4,700 | 4,740 | 103,900 | 4,740 |
| 2022-02-28 | 4,555 | 4,715 | 4,555 | 4,710 | 156,100 | 4,710 |
| 2022-02-25 | 4,535 | 4,575 | 4,490 | 4,520 | 150,100 | 4,520 |
| 2022-02-24 | 4,545 | 4,585 | 4,515 | 4,550 | 96,100 | 4,550 |
| 2022-02-22 | 4,575 | 4,615 | 4,495 | 4,600 | 85,100 | 4,600 |
| 2022-02-21 | 4,545 | 4,660 | 4,535 | 4,645 | 124,300 | 4,645 |
| 2022-02-18 | 4,625 | 4,660 | 4,590 | 4,615 | 75,500 | 4,615 |
| 2022-02-17 | 4,640 | 4,695 | 4,565 | 4,655 | 93,300 | 4,655 |
| 2022-02-16 | 4,625 | 4,710 | 4,530 | 4,660 | 142,000 | 4,660 |
| 2022-02-15 | 4,275 | 4,610 | 4,275 | 4,605 | 219,700 | 4,605 |
| 2022-02-14 | 4,260 | 4,315 | 4,215 | 4,230 | 70,000 | 4,230 |
| 2022-02-10 | 4,355 | 4,380 | 4,305 | 4,330 | 64,000 | 4,330 |
| 2022-02-09 | 4,300 | 4,340 | 4,280 | 4,330 | 51,400 | 4,330 |
| 2022-02-08 | 4,220 | 4,295 | 4,215 | 4,275 | 54,200 | 4,275 |
| 2022-02-07 | 4,135 | 4,210 | 4,125 | 4,210 | 66,700 | 4,210 |
| 2022-02-04 | 4,135 | 4,200 | 4,105 | 4,190 | 53,500 | 4,190 |
| 2022-02-03 | 4,140 | 4,150 | 4,075 | 4,140 | 46,000 | 4,140 |
| 2022-02-02 | 4,035 | 4,155 | 4,030 | 4,150 | 38,200 | 4,150 |
| 2022-02-01 | 4,070 | 4,085 | 4,035 | 4,050 | 30,300 | 4,050 |
| 2022-01-31 | 4,095 | 4,110 | 4,055 | 4,075 | 29,900 | 4,075 |
| 2022-01-28 | 4,015 | 4,100 | 4,015 | 4,095 | 33,100 | 4,095 |
| 2022-01-27 | 4,040 | 4,060 | 3,965 | 4,005 | 72,200 | 4,005 |
| 2022-01-26 | 4,085 | 4,105 | 4,005 | 4,005 | 25,100 | 4,005 |
| 2022-01-25 | 4,085 | 4,100 | 4,035 | 4,090 | 30,600 | 4,090 |
| 2022-01-24 | 4,025 | 4,125 | 4,020 | 4,125 | 34,300 | 4,125 |
| 2022-01-21 | 4,020 | 4,050 | 3,975 | 4,045 | 36,600 | 4,045 |
| 2022-01-20 | 3,980 | 4,070 | 3,970 | 4,040 | 59,000 | 4,040 |
| 2022-01-19 | 4,000 | 4,060 | 3,965 | 3,970 | 56,200 | 3,970 |
| 2022-01-18 | 4,060 | 4,140 | 4,025 | 4,050 | 52,500 | 4,050 |
| 2022-01-17 | 4,110 | 4,150 | 4,045 | 4,060 | 49,700 | 4,060 |
| 2022-01-14 | 4,140 | 4,180 | 4,125 | 4,140 | 67,900 | 4,140 |
| 2022-01-13 | 4,215 | 4,255 | 4,180 | 4,180 | 37,800 | 4,180 |
| 2022-01-12 | 4,200 | 4,265 | 4,185 | 4,255 | 48,700 | 4,255 |
| 2022-01-11 | 4,200 | 4,210 | 4,150 | 4,180 | 68,000 | 4,180 |
| 2022-01-07 | 4,220 | 4,265 | 4,170 | 4,210 | 52,800 | 4,210 |
| 2022-01-06 | 4,320 | 4,370 | 4,230 | 4,230 | 52,500 | 4,230 |
| 2022-01-05 | 4,425 | 4,425 | 4,330 | 4,380 | 53,400 | 4,380 |
| 2022-01-04 | 4,410 | 4,440 | 4,355 | 4,425 | 55,200 | 4,425 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
