7944 ローランド(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 | 3,560 | 3,560 | 3,475 | 3,480 | 57,700 | 3,480 |
| 2022-12-29 | 3,465 | 3,520 | 3,445 | 3,520 | 62,500 | 3,520 |
| 2022-12-28 | 3,610 | 3,635 | 3,585 | 3,610 | 64,500 | 3,610 |
| 2022-12-27 | 3,610 | 3,625 | 3,590 | 3,625 | 50,000 | 3,625 |
| 2022-12-26 | 3,670 | 3,670 | 3,565 | 3,570 | 64,800 | 3,570 |
| 2022-12-23 | 3,700 | 3,725 | 3,665 | 3,670 | 54,600 | 3,670 |
| 2022-12-22 | 3,710 | 3,745 | 3,695 | 3,745 | 32,100 | 3,745 |
| 2022-12-21 | 3,745 | 3,815 | 3,685 | 3,710 | 95,000 | 3,710 |
| 2022-12-20 | 3,930 | 3,930 | 3,725 | 3,755 | 71,600 | 3,755 |
| 2022-12-19 | 3,930 | 3,975 | 3,880 | 3,900 | 60,100 | 3,900 |
| 2022-12-16 | 3,900 | 3,950 | 3,885 | 3,935 | 105,500 | 3,935 |
| 2022-12-15 | 3,870 | 3,905 | 3,855 | 3,885 | 31,600 | 3,885 |
| 2022-12-14 | 3,850 | 3,890 | 3,835 | 3,870 | 52,400 | 3,870 |
| 2022-12-13 | 3,855 | 3,860 | 3,815 | 3,830 | 46,600 | 3,830 |
| 2022-12-12 | 3,825 | 3,880 | 3,820 | 3,855 | 45,000 | 3,855 |
| 2022-12-09 | 3,805 | 3,860 | 3,805 | 3,840 | 63,800 | 3,840 |
| 2022-12-08 | 3,805 | 3,845 | 3,780 | 3,840 | 54,200 | 3,840 |
| 2022-12-07 | 3,790 | 3,820 | 3,765 | 3,785 | 71,800 | 3,785 |
| 2022-12-06 | 3,750 | 3,795 | 3,720 | 3,740 | 52,400 | 3,740 |
| 2022-12-05 | 3,830 | 3,845 | 3,760 | 3,765 | 91,000 | 3,765 |
| 2022-12-02 | 3,930 | 3,930 | 3,840 | 3,860 | 103,000 | 3,860 |
| 2022-12-01 | 4,080 | 4,080 | 3,985 | 3,985 | 57,600 | 3,985 |
| 2022-11-30 | 4,130 | 4,210 | 4,035 | 4,060 | 99,600 | 4,060 |
| 2022-11-29 | 4,135 | 4,200 | 4,100 | 4,200 | 32,200 | 4,200 |
| 2022-11-28 | 4,215 | 4,240 | 4,165 | 4,190 | 38,200 | 4,190 |
| 2022-11-25 | 4,150 | 4,215 | 4,150 | 4,200 | 36,000 | 4,200 |
| 2022-11-24 | 4,080 | 4,175 | 4,080 | 4,120 | 50,600 | 4,120 |
| 2022-11-22 | 4,020 | 4,105 | 4,020 | 4,080 | 48,900 | 4,080 |
| 2022-11-21 | 4,025 | 4,105 | 3,970 | 3,985 | 40,300 | 3,985 |
| 2022-11-18 | 4,000 | 4,030 | 3,990 | 4,030 | 41,800 | 4,030 |
| 2022-11-17 | 3,975 | 4,010 | 3,955 | 3,990 | 34,100 | 3,990 |
| 2022-11-16 | 3,920 | 3,970 | 3,890 | 3,955 | 48,100 | 3,955 |
| 2022-11-15 | 4,000 | 4,005 | 3,865 | 3,890 | 76,600 | 3,890 |
| 2022-11-14 | 4,045 | 4,070 | 3,990 | 4,000 | 72,200 | 4,000 |
| 2022-11-11 | 4,010 | 4,055 | 3,950 | 4,010 | 99,500 | 4,010 |
| 2022-11-10 | 3,925 | 3,995 | 3,835 | 3,915 | 237,200 | 3,915 |
| 2022-11-09 | 4,250 | 4,295 | 4,190 | 4,265 | 74,500 | 4,265 |
| 2022-11-08 | 4,140 | 4,180 | 4,100 | 4,180 | 27,400 | 4,180 |
| 2022-11-07 | 4,100 | 4,125 | 4,060 | 4,095 | 46,900 | 4,095 |
| 2022-11-04 | 4,140 | 4,140 | 4,050 | 4,100 | 54,500 | 4,100 |
| 2022-11-02 | 4,285 | 4,285 | 4,165 | 4,200 | 67,400 | 4,200 |
| 2022-11-01 | 4,235 | 4,295 | 4,185 | 4,295 | 46,600 | 4,295 |
| 2022-10-31 | 4,110 | 4,230 | 4,110 | 4,230 | 48,100 | 4,230 |
| 2022-10-28 | 4,155 | 4,170 | 4,105 | 4,105 | 125,100 | 4,105 |
| 2022-10-27 | 4,125 | 4,175 | 4,095 | 4,140 | 40,100 | 4,140 |
| 2022-10-26 | 4,215 | 4,245 | 4,110 | 4,110 | 51,500 | 4,110 |
| 2022-10-25 | 4,110 | 4,205 | 4,110 | 4,185 | 52,300 | 4,185 |
| 2022-10-24 | 4,165 | 4,235 | 4,140 | 4,140 | 40,700 | 4,140 |
| 2022-10-21 | 4,160 | 4,225 | 4,150 | 4,155 | 32,300 | 4,155 |
| 2022-10-20 | 4,200 | 4,235 | 4,150 | 4,205 | 39,400 | 4,205 |
| 2022-10-19 | 4,280 | 4,310 | 4,250 | 4,270 | 36,300 | 4,270 |
| 2022-10-18 | 4,300 | 4,325 | 4,255 | 4,305 | 30,600 | 4,305 |
| 2022-10-17 | 4,280 | 4,280 | 4,215 | 4,230 | 27,200 | 4,230 |
| 2022-10-14 | 4,200 | 4,375 | 4,170 | 4,350 | 60,500 | 4,350 |
| 2022-10-13 | 4,215 | 4,230 | 4,140 | 4,145 | 33,700 | 4,145 |
| 2022-10-12 | 4,255 | 4,275 | 4,205 | 4,255 | 29,000 | 4,255 |
| 2022-10-11 | 4,335 | 4,360 | 4,220 | 4,285 | 44,000 | 4,285 |
| 2022-10-07 | 4,475 | 4,495 | 4,370 | 4,370 | 47,700 | 4,370 |
| 2022-10-06 | 4,520 | 4,650 | 4,520 | 4,560 | 57,900 | 4,560 |
| 2022-10-05 | 4,500 | 4,520 | 4,455 | 4,455 | 47,600 | 4,455 |
| 2022-10-04 | 4,430 | 4,485 | 4,360 | 4,470 | 31,900 | 4,470 |
| 2022-10-03 | 4,385 | 4,385 | 4,300 | 4,335 | 67,500 | 4,335 |
| 2022-09-30 | 4,355 | 4,450 | 4,295 | 4,440 | 95,200 | 4,440 |
| 2022-09-29 | 4,260 | 4,330 | 4,190 | 4,315 | 84,200 | 4,315 |
| 2022-09-28 | 4,160 | 4,235 | 4,145 | 4,235 | 72,200 | 4,235 |
| 2022-09-27 | 4,150 | 4,185 | 4,120 | 4,120 | 44,200 | 4,120 |
| 2022-09-26 | 4,185 | 4,205 | 4,110 | 4,150 | 80,900 | 4,150 |
| 2022-09-22 | 4,105 | 4,200 | 4,090 | 4,170 | 45,600 | 4,170 |
| 2022-09-21 | 4,130 | 4,180 | 4,100 | 4,175 | 40,300 | 4,175 |
| 2022-09-20 | 4,230 | 4,245 | 4,145 | 4,175 | 62,600 | 4,175 |
| 2022-09-16 | 4,175 | 4,330 | 4,175 | 4,300 | 102,000 | 4,300 |
| 2022-09-15 | 4,135 | 4,180 | 4,090 | 4,175 | 53,700 | 4,175 |
| 2022-09-14 | 3,965 | 4,165 | 3,950 | 4,095 | 81,400 | 4,095 |
| 2022-09-13 | 4,065 | 4,130 | 4,030 | 4,095 | 37,800 | 4,095 |
| 2022-09-12 | 3,925 | 4,015 | 3,905 | 4,005 | 40,800 | 4,005 |
| 2022-09-09 | 3,895 | 3,935 | 3,880 | 3,925 | 36,300 | 3,925 |
| 2022-09-08 | 3,885 | 3,925 | 3,865 | 3,905 | 55,100 | 3,905 |
| 2022-09-07 | 3,905 | 3,905 | 3,790 | 3,880 | 68,000 | 3,880 |
| 2022-09-06 | 4,075 | 4,075 | 3,905 | 3,920 | 88,700 | 3,920 |
| 2022-09-05 | 4,055 | 4,065 | 4,005 | 4,005 | 27,800 | 4,005 |
| 2022-09-02 | 4,040 | 4,065 | 3,965 | 4,055 | 54,700 | 4,055 |
| 2022-09-01 | 4,035 | 4,050 | 3,985 | 4,005 | 54,400 | 4,005 |
| 2022-08-31 | 4,060 | 4,145 | 4,060 | 4,085 | 50,700 | 4,085 |
| 2022-08-30 | 4,070 | 4,110 | 4,060 | 4,095 | 36,400 | 4,095 |
| 2022-08-29 | 4,050 | 4,125 | 4,050 | 4,065 | 67,700 | 4,065 |
| 2022-08-26 | 4,360 | 4,415 | 4,245 | 4,245 | 129,200 | 4,245 |
| 2022-08-25 | 4,230 | 4,265 | 4,135 | 4,160 | 41,300 | 4,160 |
| 2022-08-24 | 4,320 | 4,345 | 4,210 | 4,255 | 46,200 | 4,255 |
| 2022-08-23 | 4,305 | 4,315 | 4,180 | 4,195 | 57,200 | 4,195 |
| 2022-08-22 | 4,355 | 4,420 | 4,355 | 4,375 | 18,800 | 4,375 |
| 2022-08-19 | 4,400 | 4,420 | 4,355 | 4,390 | 18,900 | 4,390 |
| 2022-08-18 | 4,350 | 4,400 | 4,285 | 4,345 | 21,600 | 4,345 |
| 2022-08-17 | 4,365 | 4,400 | 4,340 | 4,360 | 27,200 | 4,360 |
| 2022-08-16 | 4,450 | 4,450 | 4,335 | 4,345 | 50,200 | 4,345 |
| 2022-08-15 | 4,500 | 4,510 | 4,405 | 4,425 | 30,700 | 4,425 |
| 2022-08-12 | 4,455 | 4,485 | 4,410 | 4,455 | 43,400 | 4,455 |
| 2022-08-10 | 4,345 | 4,380 | 4,300 | 4,345 | 42,000 | 4,345 |
| 2022-08-09 | 4,445 | 4,445 | 4,320 | 4,360 | 59,900 | 4,360 |
| 2022-08-08 | 4,345 | 4,380 | 4,270 | 4,335 | 33,100 | 4,335 |
| 2022-08-05 | 4,360 | 4,375 | 4,310 | 4,375 | 25,500 | 4,375 |
| 2022-08-04 | 4,340 | 4,350 | 4,300 | 4,325 | 20,100 | 4,325 |
| 2022-08-03 | 4,285 | 4,330 | 4,270 | 4,325 | 28,500 | 4,325 |
| 2022-08-02 | 4,365 | 4,365 | 4,225 | 4,250 | 55,800 | 4,250 |
| 2022-08-01 | 4,295 | 4,360 | 4,285 | 4,340 | 45,600 | 4,340 |
| 2022-07-29 | 4,335 | 4,390 | 4,290 | 4,300 | 55,600 | 4,300 |
| 2022-07-28 | 4,245 | 4,330 | 4,140 | 4,330 | 245,200 | 4,330 |
| 2022-07-27 | 4,240 | 4,270 | 4,190 | 4,245 | 36,700 | 4,245 |
| 2022-07-26 | 4,245 | 4,285 | 4,205 | 4,240 | 27,000 | 4,240 |
| 2022-07-25 | 4,285 | 4,315 | 4,225 | 4,250 | 32,200 | 4,250 |
| 2022-07-22 | 4,265 | 4,325 | 4,230 | 4,315 | 35,100 | 4,315 |
| 2022-07-21 | 4,150 | 4,270 | 4,100 | 4,265 | 66,700 | 4,265 |
| 2022-07-20 | 4,040 | 4,185 | 4,040 | 4,155 | 57,900 | 4,155 |
| 2022-07-19 | 3,920 | 3,990 | 3,920 | 3,990 | 29,100 | 3,990 |
| 2022-07-15 | 3,905 | 3,935 | 3,865 | 3,915 | 34,700 | 3,915 |
| 2022-07-14 | 4,010 | 4,010 | 3,945 | 3,945 | 58,200 | 3,945 |
| 2022-07-13 | 4,020 | 4,055 | 3,985 | 3,985 | 54,200 | 3,985 |
| 2022-07-12 | 4,035 | 4,050 | 3,970 | 3,980 | 55,300 | 3,980 |
| 2022-07-11 | 4,045 | 4,075 | 4,020 | 4,055 | 58,500 | 4,055 |
| 2022-07-08 | 4,050 | 4,070 | 3,985 | 4,015 | 126,800 | 4,015 |
| 2022-07-07 | 4,140 | 4,155 | 4,050 | 4,105 | 32,600 | 4,105 |
| 2022-07-06 | 4,170 | 4,265 | 4,140 | 4,175 | 38,600 | 4,175 |
| 2022-07-05 | 4,250 | 4,260 | 4,160 | 4,190 | 40,200 | 4,190 |
| 2022-07-04 | 4,195 | 4,225 | 4,165 | 4,210 | 32,500 | 4,210 |
| 2022-07-01 | 4,105 | 4,140 | 4,050 | 4,105 | 77,300 | 4,105 |
| 2022-06-30 | 4,150 | 4,180 | 4,000 | 4,035 | 76,600 | 4,035 |
| 2022-06-29 | 4,200 | 4,205 | 4,100 | 4,185 | 75,900 | 4,185 |
| 2022-06-28 | 4,195 | 4,250 | 4,145 | 4,240 | 38,100 | 4,240 |
| 2022-06-27 | 4,155 | 4,250 | 4,115 | 4,195 | 39,300 | 4,195 |
| 2022-06-24 | 4,010 | 4,135 | 4,010 | 4,085 | 23,600 | 4,085 |
| 2022-06-23 | 4,000 | 4,090 | 3,945 | 4,035 | 42,800 | 4,035 |
| 2022-06-22 | 4,120 | 4,235 | 4,010 | 4,010 | 80,700 | 4,010 |
| 2022-06-21 | 4,070 | 4,200 | 4,050 | 4,125 | 78,100 | 4,125 |
| 2022-06-20 | 4,255 | 4,255 | 4,025 | 4,050 | 72,800 | 4,050 |
| 2022-06-17 | 4,250 | 4,325 | 4,220 | 4,255 | 62,500 | 4,255 |
| 2022-06-16 | 4,410 | 4,455 | 4,355 | 4,380 | 36,200 | 4,380 |
| 2022-06-15 | 4,400 | 4,400 | 4,280 | 4,280 | 37,400 | 4,280 |
| 2022-06-14 | 4,405 | 4,450 | 4,280 | 4,370 | 57,100 | 4,370 |
| 2022-06-13 | 4,410 | 4,425 | 4,370 | 4,385 | 26,400 | 4,385 |
| 2022-06-10 | 4,610 | 4,610 | 4,500 | 4,515 | 42,700 | 4,515 |
| 2022-06-09 | 4,640 | 4,720 | 4,595 | 4,645 | 39,000 | 4,645 |
| 2022-06-08 | 4,575 | 4,685 | 4,575 | 4,640 | 40,400 | 4,640 |
| 2022-06-07 | 4,700 | 4,700 | 4,580 | 4,600 | 44,000 | 4,600 |
| 2022-06-06 | 4,600 | 4,750 | 4,600 | 4,735 | 74,400 | 4,735 |
| 2022-06-03 | 4,725 | 4,750 | 4,650 | 4,735 | 39,500 | 4,735 |
| 2022-06-02 | 4,720 | 4,745 | 4,640 | 4,725 | 30,600 | 4,725 |
| 2022-06-01 | 4,800 | 4,875 | 4,740 | 4,780 | 46,300 | 4,780 |
| 2022-05-31 | 4,650 | 4,750 | 4,650 | 4,695 | 84,000 | 4,695 |
| 2022-05-30 | 4,610 | 4,720 | 4,610 | 4,675 | 96,600 | 4,675 |
| 2022-05-27 | 4,480 | 4,580 | 4,410 | 4,565 | 50,700 | 4,565 |
| 2022-05-26 | 4,410 | 4,520 | 4,410 | 4,425 | 48,300 | 4,425 |
| 2022-05-25 | 4,645 | 4,645 | 4,355 | 4,400 | 147,000 | 4,400 |
| 2022-05-24 | 4,585 | 4,825 | 4,575 | 4,715 | 114,600 | 4,715 |
| 2022-05-23 | 4,350 | 4,580 | 4,350 | 4,580 | 52,500 | 4,580 |
| 2022-05-20 | 4,235 | 4,345 | 4,210 | 4,330 | 57,900 | 4,330 |
| 2022-05-19 | 4,340 | 4,340 | 4,235 | 4,255 | 49,000 | 4,255 |
| 2022-05-18 | 4,335 | 4,440 | 4,335 | 4,395 | 57,900 | 4,395 |
| 2022-05-17 | 4,270 | 4,420 | 4,250 | 4,390 | 51,700 | 4,390 |
| 2022-05-16 | 4,415 | 4,420 | 4,235 | 4,270 | 47,200 | 4,270 |
| 2022-05-13 | 4,350 | 4,570 | 4,350 | 4,415 | 95,700 | 4,415 |
| 2022-05-12 | 4,450 | 4,550 | 4,315 | 4,420 | 112,800 | 4,420 |
| 2022-05-11 | 4,305 | 4,440 | 4,265 | 4,380 | 98,500 | 4,380 |
| 2022-05-10 | 4,290 | 4,300 | 4,150 | 4,235 | 58,900 | 4,235 |
| 2022-05-09 | 4,495 | 4,510 | 4,305 | 4,320 | 57,300 | 4,320 |
| 2022-05-06 | 4,410 | 4,610 | 4,410 | 4,540 | 74,500 | 4,540 |
| 2022-05-02 | 4,340 | 4,450 | 4,305 | 4,410 | 39,200 | 4,410 |
| 2022-04-28 | 4,365 | 4,500 | 4,360 | 4,480 | 46,600 | 4,480 |
| 2022-04-27 | 4,295 | 4,365 | 4,220 | 4,340 | 84,900 | 4,340 |
| 2022-04-26 | 4,510 | 4,550 | 4,425 | 4,425 | 61,400 | 4,425 |
| 2022-04-25 | 4,425 | 4,515 | 4,355 | 4,470 | 62,700 | 4,470 |
| 2022-04-22 | 4,425 | 4,620 | 4,400 | 4,505 | 118,100 | 4,505 |
| 2022-04-21 | 4,215 | 4,480 | 4,210 | 4,445 | 91,500 | 4,445 |
| 2022-04-20 | 4,190 | 4,270 | 4,190 | 4,210 | 45,900 | 4,210 |
| 2022-04-19 | 4,220 | 4,265 | 4,190 | 4,190 | 29,200 | 4,190 |
| 2022-04-18 | 4,300 | 4,300 | 4,190 | 4,220 | 34,000 | 4,220 |
| 2022-04-15 | 4,310 | 4,390 | 4,300 | 4,350 | 21,500 | 4,350 |
| 2022-04-14 | 4,280 | 4,320 | 4,235 | 4,310 | 51,300 | 4,310 |
| 2022-04-13 | 4,305 | 4,330 | 4,240 | 4,280 | 56,300 | 4,280 |
| 2022-04-12 | 4,450 | 4,455 | 4,290 | 4,290 | 37,400 | 4,290 |
| 2022-04-11 | 4,545 | 4,545 | 4,450 | 4,490 | 40,500 | 4,490 |
| 2022-04-08 | 4,545 | 4,570 | 4,470 | 4,545 | 43,300 | 4,545 |
| 2022-04-07 | 4,515 | 4,595 | 4,505 | 4,545 | 85,000 | 4,545 |
| 2022-04-06 | 4,485 | 4,665 | 4,485 | 4,565 | 136,200 | 4,565 |
| 2022-04-05 | 4,285 | 4,450 | 4,280 | 4,415 | 91,900 | 4,415 |
| 2022-04-04 | 4,205 | 4,290 | 4,105 | 4,265 | 96,500 | 4,265 |
| 2022-04-01 | 4,000 | 4,090 | 3,975 | 4,065 | 31,000 | 4,065 |
| 2022-03-31 | 4,100 | 4,140 | 4,035 | 4,035 | 48,700 | 4,035 |
| 2022-03-30 | 4,270 | 4,270 | 4,070 | 4,115 | 54,600 | 4,115 |
| 2022-03-29 | 4,170 | 4,215 | 4,130 | 4,200 | 66,500 | 4,200 |
| 2022-03-28 | 4,190 | 4,190 | 4,115 | 4,180 | 44,900 | 4,180 |
| 2022-03-25 | 4,200 | 4,210 | 4,125 | 4,205 | 39,200 | 4,205 |
| 2022-03-24 | 4,090 | 4,130 | 3,990 | 4,130 | 36,000 | 4,130 |
| 2022-03-23 | 4,045 | 4,155 | 3,985 | 4,090 | 94,300 | 4,090 |
| 2022-03-22 | 3,980 | 4,055 | 3,965 | 4,055 | 99,300 | 4,055 |
| 2022-03-18 | 3,900 | 3,995 | 3,880 | 3,975 | 93,100 | 3,975 |
| 2022-03-17 | 3,925 | 4,030 | 3,925 | 4,000 | 95,300 | 4,000 |
| 2022-03-16 | 3,905 | 3,930 | 3,840 | 3,905 | 56,200 | 3,905 |
| 2022-03-15 | 3,910 | 3,995 | 3,875 | 3,955 | 48,600 | 3,955 |
| 2022-03-14 | 3,905 | 3,965 | 3,855 | 3,905 | 49,900 | 3,905 |
| 2022-03-11 | 3,895 | 3,930 | 3,860 | 3,895 | 57,000 | 3,895 |
| 2022-03-10 | 3,825 | 3,935 | 3,770 | 3,925 | 120,600 | 3,925 |
| 2022-03-09 | 3,750 | 3,770 | 3,650 | 3,685 | 92,700 | 3,685 |
| 2022-03-08 | 3,775 | 3,870 | 3,745 | 3,790 | 83,400 | 3,790 |
| 2022-03-07 | 3,840 | 3,850 | 3,705 | 3,820 | 79,800 | 3,820 |
| 2022-03-04 | 3,930 | 3,945 | 3,850 | 3,870 | 84,200 | 3,870 |
| 2022-03-03 | 3,795 | 3,915 | 3,795 | 3,875 | 56,800 | 3,875 |
| 2022-03-02 | 3,900 | 3,900 | 3,750 | 3,755 | 81,800 | 3,755 |
| 2022-03-01 | 3,900 | 3,950 | 3,820 | 3,915 | 63,000 | 3,915 |
| 2022-02-28 | 3,960 | 3,960 | 3,800 | 3,875 | 79,000 | 3,875 |
| 2022-02-25 | 3,975 | 4,010 | 3,920 | 3,960 | 56,400 | 3,960 |
| 2022-02-24 | 3,975 | 4,035 | 3,975 | 4,020 | 45,100 | 4,020 |
| 2022-02-22 | 4,040 | 4,045 | 3,975 | 4,000 | 60,500 | 4,000 |
| 2022-02-21 | 4,110 | 4,155 | 4,030 | 4,080 | 66,300 | 4,080 |
| 2022-02-18 | 4,130 | 4,205 | 4,110 | 4,155 | 53,800 | 4,155 |
| 2022-02-17 | 4,045 | 4,240 | 4,045 | 4,135 | 80,100 | 4,135 |
| 2022-02-16 | 4,060 | 4,130 | 4,035 | 4,035 | 63,200 | 4,035 |
| 2022-02-15 | 4,150 | 4,205 | 4,010 | 4,115 | 170,200 | 4,115 |
| 2022-02-14 | 4,210 | 4,285 | 4,050 | 4,220 | 175,800 | 4,220 |
| 2022-02-10 | 4,395 | 4,435 | 4,270 | 4,285 | 53,600 | 4,285 |
| 2022-02-09 | 4,275 | 4,285 | 4,110 | 4,265 | 97,300 | 4,265 |
| 2022-02-08 | 4,425 | 4,425 | 4,220 | 4,255 | 83,800 | 4,255 |
| 2022-02-07 | 4,335 | 4,380 | 4,245 | 4,355 | 79,700 | 4,355 |
| 2022-02-04 | 4,325 | 4,365 | 4,200 | 4,295 | 66,200 | 4,295 |
| 2022-02-03 | 4,270 | 4,290 | 4,115 | 4,270 | 80,800 | 4,270 |
| 2022-02-02 | 4,320 | 4,345 | 4,260 | 4,300 | 88,100 | 4,300 |
| 2022-02-01 | 4,365 | 4,425 | 4,205 | 4,250 | 72,600 | 4,250 |
| 2022-01-31 | 4,230 | 4,370 | 4,200 | 4,350 | 74,800 | 4,350 |
| 2022-01-28 | 4,125 | 4,260 | 4,085 | 4,260 | 73,800 | 4,260 |
| 2022-01-27 | 4,045 | 4,115 | 3,975 | 4,065 | 95,300 | 4,065 |
| 2022-01-26 | 4,010 | 4,060 | 3,955 | 4,005 | 54,100 | 4,005 |
| 2022-01-25 | 4,075 | 4,080 | 3,975 | 4,010 | 47,700 | 4,010 |
| 2022-01-24 | 4,175 | 4,185 | 4,035 | 4,110 | 54,700 | 4,110 |
| 2022-01-21 | 4,165 | 4,240 | 4,095 | 4,200 | 96,600 | 4,200 |
| 2022-01-20 | 4,010 | 4,210 | 3,995 | 4,185 | 110,900 | 4,185 |
| 2022-01-19 | 4,115 | 4,115 | 3,875 | 3,940 | 136,200 | 3,940 |
| 2022-01-18 | 4,155 | 4,160 | 4,045 | 4,100 | 79,300 | 4,100 |
| 2022-01-17 | 3,930 | 4,015 | 3,845 | 4,015 | 49,000 | 4,015 |
| 2022-01-14 | 4,050 | 4,050 | 3,865 | 3,900 | 70,300 | 3,900 |
| 2022-01-13 | 4,065 | 4,065 | 3,950 | 3,955 | 51,400 | 3,955 |
| 2022-01-12 | 3,905 | 4,095 | 3,840 | 4,060 | 91,700 | 4,060 |
| 2022-01-11 | 3,770 | 3,825 | 3,665 | 3,765 | 41,700 | 3,765 |
| 2022-01-07 | 3,885 | 3,905 | 3,755 | 3,765 | 53,200 | 3,765 |
| 2022-01-06 | 3,935 | 3,940 | 3,840 | 3,885 | 85,900 | 3,885 |
| 2022-01-05 | 3,990 | 3,995 | 3,900 | 3,935 | 62,400 | 3,935 |
| 2022-01-04 | 3,985 | 4,020 | 3,905 | 3,985 | 40,200 | 3,985 |
分割・併合履歴 ： [1990-03-27]1株→1.25株
