8057 (株)内田洋行 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 | 4,675 | 4,695 | 4,605 | 4,680 | 18,300 | 4,680 |
| 2022-12-29 | 4,590 | 4,655 | 4,575 | 4,630 | 14,000 | 4,630 |
| 2022-12-28 | 4,590 | 4,605 | 4,545 | 4,580 | 8,300 | 4,580 |
| 2022-12-27 | 4,605 | 4,730 | 4,595 | 4,620 | 32,300 | 4,620 |
| 2022-12-26 | 4,425 | 4,470 | 4,425 | 4,465 | 3,900 | 4,465 |
| 2022-12-23 | 4,445 | 4,460 | 4,395 | 4,425 | 11,700 | 4,425 |
| 2022-12-22 | 4,395 | 4,465 | 4,395 | 4,445 | 10,700 | 4,445 |
| 2022-12-21 | 4,300 | 4,445 | 4,295 | 4,395 | 19,000 | 4,395 |
| 2022-12-20 | 4,515 | 4,515 | 4,295 | 4,320 | 33,200 | 4,320 |
| 2022-12-19 | 4,525 | 4,530 | 4,460 | 4,480 | 9,300 | 4,480 |
| 2022-12-16 | 4,460 | 4,545 | 4,440 | 4,540 | 35,400 | 4,540 |
| 2022-12-15 | 4,510 | 4,535 | 4,470 | 4,470 | 11,100 | 4,470 |
| 2022-12-14 | 4,555 | 4,555 | 4,455 | 4,510 | 14,300 | 4,510 |
| 2022-12-13 | 4,585 | 4,605 | 4,520 | 4,535 | 14,800 | 4,535 |
| 2022-12-12 | 4,490 | 4,545 | 4,485 | 4,520 | 10,500 | 4,520 |
| 2022-12-09 | 4,410 | 4,495 | 4,405 | 4,475 | 19,600 | 4,475 |
| 2022-12-08 | 4,410 | 4,445 | 4,395 | 4,425 | 18,300 | 4,425 |
| 2022-12-07 | 4,480 | 4,505 | 4,425 | 4,480 | 29,500 | 4,480 |
| 2022-12-06 | 4,620 | 4,650 | 4,550 | 4,550 | 16,700 | 4,550 |
| 2022-12-05 | 4,620 | 4,715 | 4,545 | 4,685 | 48,700 | 4,685 |
| 2022-12-02 | 4,550 | 4,560 | 4,490 | 4,490 | 26,400 | 4,490 |
| 2022-12-01 | 4,635 | 4,645 | 4,585 | 4,610 | 12,100 | 4,610 |
| 2022-11-30 | 4,690 | 4,690 | 4,640 | 4,640 | 11,700 | 4,640 |
| 2022-11-29 | 4,755 | 4,755 | 4,665 | 4,690 | 17,600 | 4,690 |
| 2022-11-28 | 4,800 | 4,825 | 4,745 | 4,760 | 17,700 | 4,760 |
| 2022-11-25 | 4,850 | 4,850 | 4,740 | 4,775 | 21,000 | 4,775 |
| 2022-11-24 | 4,730 | 4,855 | 4,720 | 4,855 | 26,800 | 4,855 |
| 2022-11-22 | 4,630 | 4,690 | 4,630 | 4,675 | 10,500 | 4,675 |
| 2022-11-21 | 4,680 | 4,680 | 4,610 | 4,625 | 6,900 | 4,625 |
| 2022-11-18 | 4,635 | 4,670 | 4,615 | 4,665 | 13,800 | 4,665 |
| 2022-11-17 | 4,580 | 4,620 | 4,575 | 4,580 | 5,400 | 4,580 |
| 2022-11-16 | 4,625 | 4,635 | 4,585 | 4,590 | 13,000 | 4,590 |
| 2022-11-15 | 4,630 | 4,660 | 4,600 | 4,620 | 6,900 | 4,620 |
| 2022-11-14 | 4,680 | 4,695 | 4,630 | 4,630 | 5,200 | 4,630 |
| 2022-11-11 | 4,670 | 4,710 | 4,625 | 4,710 | 20,900 | 4,710 |
| 2022-11-10 | 4,645 | 4,645 | 4,590 | 4,600 | 9,900 | 4,600 |
| 2022-11-09 | 4,700 | 4,700 | 4,630 | 4,630 | 5,900 | 4,630 |
| 2022-11-08 | 4,600 | 4,685 | 4,600 | 4,675 | 12,400 | 4,675 |
| 2022-11-07 | 4,555 | 4,605 | 4,555 | 4,600 | 8,900 | 4,600 |
| 2022-11-04 | 4,515 | 4,560 | 4,515 | 4,555 | 19,900 | 4,555 |
| 2022-11-02 | 4,550 | 4,625 | 4,550 | 4,590 | 35,400 | 4,590 |
| 2022-11-01 | 4,540 | 4,565 | 4,505 | 4,565 | 14,100 | 4,565 |
| 2022-10-31 | 4,505 | 4,545 | 4,465 | 4,540 | 20,600 | 4,540 |
| 2022-10-28 | 4,355 | 4,480 | 4,355 | 4,420 | 76,400 | 4,420 |
| 2022-10-27 | 4,425 | 4,430 | 4,370 | 4,400 | 16,700 | 4,400 |
| 2022-10-26 | 4,415 | 4,470 | 4,415 | 4,420 | 10,900 | 4,420 |
| 2022-10-25 | 4,420 | 4,425 | 4,390 | 4,415 | 13,500 | 4,415 |
| 2022-10-24 | 4,480 | 4,505 | 4,385 | 4,385 | 9,300 | 4,385 |
| 2022-10-21 | 4,440 | 4,470 | 4,425 | 4,435 | 7,400 | 4,435 |
| 2022-10-20 | 4,450 | 4,500 | 4,450 | 4,450 | 10,700 | 4,450 |
| 2022-10-19 | 4,530 | 4,550 | 4,480 | 4,485 | 30,200 | 4,485 |
| 2022-10-18 | 4,415 | 4,510 | 4,405 | 4,490 | 23,800 | 4,490 |
| 2022-10-17 | 4,380 | 4,380 | 4,345 | 4,345 | 16,500 | 4,345 |
| 2022-10-14 | 4,320 | 4,430 | 4,320 | 4,395 | 26,600 | 4,395 |
| 2022-10-13 | 4,300 | 4,315 | 4,240 | 4,250 | 15,200 | 4,250 |
| 2022-10-12 | 4,325 | 4,360 | 4,300 | 4,320 | 21,700 | 4,320 |
| 2022-10-11 | 4,405 | 4,405 | 4,310 | 4,325 | 28,900 | 4,325 |
| 2022-10-07 | 4,400 | 4,430 | 4,380 | 4,405 | 20,200 | 4,405 |
| 2022-10-06 | 4,470 | 4,500 | 4,430 | 4,460 | 20,600 | 4,460 |
| 2022-10-05 | 4,460 | 4,475 | 4,390 | 4,425 | 14,800 | 4,425 |
| 2022-10-04 | 4,395 | 4,475 | 4,380 | 4,445 | 23,000 | 4,445 |
| 2022-10-03 | 4,315 | 4,360 | 4,265 | 4,300 | 14,600 | 4,300 |
| 2022-09-30 | 4,440 | 4,450 | 4,350 | 4,385 | 23,000 | 4,385 |
| 2022-09-29 | 4,395 | 4,445 | 4,370 | 4,430 | 27,700 | 4,430 |
| 2022-09-28 | 4,345 | 4,380 | 4,280 | 4,350 | 26,100 | 4,350 |
| 2022-09-27 | 4,310 | 4,420 | 4,310 | 4,355 | 21,000 | 4,355 |
| 2022-09-26 | 4,325 | 4,325 | 4,250 | 4,295 | 25,900 | 4,295 |
| 2022-09-22 | 4,375 | 4,390 | 4,310 | 4,340 | 15,400 | 4,340 |
| 2022-09-21 | 4,325 | 4,370 | 4,315 | 4,360 | 16,000 | 4,360 |
| 2022-09-20 | 4,390 | 4,410 | 4,345 | 4,345 | 13,300 | 4,345 |
| 2022-09-16 | 4,390 | 4,415 | 4,330 | 4,335 | 17,800 | 4,335 |
| 2022-09-15 | 4,435 | 4,460 | 4,340 | 4,350 | 13,700 | 4,350 |
| 2022-09-14 | 4,360 | 4,385 | 4,345 | 4,370 | 16,800 | 4,370 |
| 2022-09-13 | 4,450 | 4,450 | 4,415 | 4,430 | 17,300 | 4,430 |
| 2022-09-12 | 4,450 | 4,505 | 4,400 | 4,405 | 26,900 | 4,405 |
| 2022-09-09 | 4,300 | 4,430 | 4,270 | 4,415 | 38,400 | 4,415 |
| 2022-09-08 | 4,325 | 4,345 | 4,260 | 4,345 | 27,000 | 4,345 |
| 2022-09-07 | 4,345 | 4,350 | 4,250 | 4,255 | 34,000 | 4,255 |
| 2022-09-06 | 4,390 | 4,425 | 4,340 | 4,375 | 41,200 | 4,375 |
| 2022-09-05 | 4,500 | 4,500 | 4,385 | 4,385 | 62,300 | 4,385 |
| 2022-09-02 | 4,730 | 4,835 | 4,520 | 4,560 | 79,600 | 4,560 |
| 2022-09-01 | 4,915 | 4,930 | 4,760 | 4,800 | 55,200 | 4,800 |
| 2022-08-31 | 5,010 | 5,010 | 4,970 | 4,995 | 21,200 | 4,995 |
| 2022-08-30 | 4,950 | 5,040 | 4,950 | 5,040 | 28,100 | 5,040 |
| 2022-08-29 | 4,940 | 4,950 | 4,885 | 4,895 | 21,500 | 4,895 |
| 2022-08-26 | 4,980 | 5,020 | 4,930 | 5,000 | 26,300 | 5,000 |
| 2022-08-25 | 4,945 | 4,955 | 4,905 | 4,915 | 6,100 | 4,915 |
| 2022-08-24 | 4,945 | 4,955 | 4,900 | 4,945 | 9,400 | 4,945 |
| 2022-08-23 | 4,995 | 4,995 | 4,905 | 4,905 | 10,600 | 4,905 |
| 2022-08-22 | 4,995 | 5,030 | 4,990 | 5,000 | 9,300 | 5,000 |
| 2022-08-19 | 4,940 | 5,000 | 4,925 | 4,970 | 13,800 | 4,970 |
| 2022-08-18 | 4,950 | 4,950 | 4,905 | 4,915 | 8,400 | 4,915 |
| 2022-08-17 | 5,040 | 5,040 | 4,950 | 4,990 | 13,200 | 4,990 |
| 2022-08-16 | 5,060 | 5,060 | 4,990 | 5,000 | 6,300 | 5,000 |
| 2022-08-15 | 5,060 | 5,060 | 5,010 | 5,030 | 5,000 | 5,030 |
| 2022-08-12 | 5,020 | 5,070 | 4,975 | 5,060 | 16,300 | 5,060 |
| 2022-08-10 | 5,060 | 5,060 | 4,950 | 4,950 | 11,600 | 4,950 |
| 2022-08-09 | 5,090 | 5,150 | 5,080 | 5,080 | 16,200 | 5,080 |
| 2022-08-08 | 5,060 | 5,100 | 5,020 | 5,090 | 16,100 | 5,090 |
| 2022-08-05 | 5,020 | 5,090 | 5,000 | 5,070 | 29,200 | 5,070 |
| 2022-08-04 | 4,980 | 5,040 | 4,950 | 5,020 | 11,400 | 5,020 |
| 2022-08-03 | 5,030 | 5,030 | 4,975 | 5,010 | 11,200 | 5,010 |
| 2022-08-02 | 5,020 | 5,040 | 4,975 | 5,010 | 16,700 | 5,010 |
| 2022-08-01 | 4,975 | 5,020 | 4,920 | 5,020 | 16,200 | 5,020 |
| 2022-07-29 | 5,030 | 5,050 | 4,985 | 5,000 | 21,100 | 5,000 |
| 2022-07-28 | 4,945 | 5,030 | 4,910 | 5,030 | 38,900 | 5,030 |
| 2022-07-27 | 4,900 | 4,925 | 4,870 | 4,895 | 45,800 | 4,895 |
| 2022-07-26 | 4,925 | 4,965 | 4,905 | 4,910 | 17,800 | 4,910 |
| 2022-07-25 | 4,950 | 4,960 | 4,925 | 4,950 | 14,500 | 4,950 |
| 2022-07-22 | 4,875 | 4,965 | 4,850 | 4,940 | 22,500 | 4,940 |
| 2022-07-21 | 4,845 | 4,905 | 4,815 | 4,900 | 20,300 | 4,900 |
| 2022-07-20 | 4,855 | 4,935 | 4,825 | 4,860 | 45,000 | 4,860 |
| 2022-07-19 | 4,940 | 4,940 | 4,735 | 4,785 | 75,700 | 4,785 |
| 2022-07-15 | 5,010 | 5,080 | 4,960 | 5,050 | 158,100 | 5,050 |
| 2022-07-14 | 4,940 | 5,010 | 4,905 | 4,985 | 24,400 | 4,985 |
| 2022-07-13 | 4,970 | 4,980 | 4,890 | 4,955 | 35,700 | 4,955 |
| 2022-07-12 | 5,130 | 5,130 | 5,010 | 5,020 | 33,900 | 5,020 |
| 2022-07-11 | 5,080 | 5,150 | 5,060 | 5,150 | 27,500 | 5,150 |
| 2022-07-08 | 4,985 | 5,120 | 4,940 | 5,040 | 48,400 | 5,040 |
| 2022-07-07 | 4,900 | 4,940 | 4,840 | 4,930 | 25,400 | 4,930 |
| 2022-07-06 | 4,910 | 4,935 | 4,805 | 4,895 | 43,100 | 4,895 |
| 2022-07-05 | 4,960 | 4,995 | 4,955 | 4,965 | 26,500 | 4,965 |
| 2022-07-04 | 4,990 | 5,030 | 4,960 | 4,980 | 25,500 | 4,980 |
| 2022-07-01 | 5,020 | 5,050 | 4,940 | 4,975 | 35,500 | 4,975 |
| 2022-06-30 | 5,130 | 5,130 | 5,010 | 5,020 | 30,400 | 5,020 |
| 2022-06-29 | 5,120 | 5,180 | 5,100 | 5,100 | 25,900 | 5,100 |
| 2022-06-28 | 5,050 | 5,120 | 5,050 | 5,120 | 16,200 | 5,120 |
| 2022-06-27 | 5,100 | 5,100 | 5,020 | 5,050 | 14,600 | 5,050 |
| 2022-06-24 | 5,080 | 5,100 | 5,010 | 5,060 | 13,700 | 5,060 |
| 2022-06-23 | 5,040 | 5,090 | 5,000 | 5,000 | 24,100 | 5,000 |
| 2022-06-22 | 5,060 | 5,070 | 4,985 | 5,040 | 17,100 | 5,040 |
| 2022-06-21 | 5,070 | 5,080 | 5,020 | 5,030 | 16,200 | 5,030 |
| 2022-06-20 | 5,080 | 5,110 | 4,980 | 5,020 | 25,400 | 5,020 |
| 2022-06-17 | 5,040 | 5,100 | 5,040 | 5,090 | 31,700 | 5,090 |
| 2022-06-16 | 5,290 | 5,320 | 5,140 | 5,140 | 28,600 | 5,140 |
| 2022-06-15 | 5,290 | 5,330 | 5,200 | 5,200 | 21,100 | 5,200 |
| 2022-06-14 | 5,280 | 5,330 | 5,260 | 5,270 | 25,600 | 5,270 |
| 2022-06-13 | 5,210 | 5,380 | 5,170 | 5,360 | 35,100 | 5,360 |
| 2022-06-10 | 5,320 | 5,380 | 5,300 | 5,300 | 35,200 | 5,300 |
| 2022-06-09 | 5,370 | 5,430 | 5,330 | 5,350 | 33,000 | 5,350 |
| 2022-06-08 | 5,360 | 5,420 | 5,320 | 5,370 | 37,900 | 5,370 |
| 2022-06-07 | 5,260 | 5,410 | 5,230 | 5,370 | 52,300 | 5,370 |
| 2022-06-06 | 5,070 | 5,280 | 5,070 | 5,260 | 67,500 | 5,260 |
| 2022-06-03 | 5,050 | 5,230 | 5,010 | 5,170 | 83,700 | 5,170 |
| 2022-06-02 | 4,820 | 5,040 | 4,820 | 4,995 | 150,000 | 4,995 |
| 2022-06-01 | 4,655 | 4,680 | 4,595 | 4,625 | 62,500 | 4,625 |
| 2022-05-31 | 4,535 | 4,685 | 4,495 | 4,685 | 252,000 | 4,685 |
| 2022-05-30 | 4,410 | 4,545 | 4,390 | 4,530 | 62,800 | 4,530 |
| 2022-05-27 | 4,375 | 4,375 | 4,250 | 4,335 | 52,900 | 4,335 |
| 2022-05-26 | 4,345 | 4,390 | 4,280 | 4,290 | 58,000 | 4,290 |
| 2022-05-25 | 4,430 | 4,470 | 4,350 | 4,355 | 38,600 | 4,355 |
| 2022-05-24 | 4,510 | 4,510 | 4,390 | 4,420 | 43,400 | 4,420 |
| 2022-05-23 | 4,500 | 4,535 | 4,420 | 4,500 | 29,300 | 4,500 |
| 2022-05-20 | 4,390 | 4,440 | 4,320 | 4,405 | 35,300 | 4,405 |
| 2022-05-19 | 4,345 | 4,420 | 4,325 | 4,370 | 26,100 | 4,370 |
| 2022-05-18 | 4,430 | 4,470 | 4,385 | 4,470 | 35,400 | 4,470 |
| 2022-05-17 | 4,430 | 4,430 | 4,335 | 4,405 | 26,600 | 4,405 |
| 2022-05-16 | 4,300 | 4,460 | 4,275 | 4,365 | 49,000 | 4,365 |
| 2022-05-13 | 4,460 | 4,460 | 4,255 | 4,280 | 96,200 | 4,280 |
| 2022-05-12 | 4,705 | 4,725 | 4,510 | 4,530 | 41,800 | 4,530 |
| 2022-05-11 | 4,790 | 4,790 | 4,710 | 4,770 | 12,000 | 4,770 |
| 2022-05-10 | 4,850 | 4,850 | 4,720 | 4,805 | 13,600 | 4,805 |
| 2022-05-09 | 4,925 | 4,935 | 4,845 | 4,870 | 14,600 | 4,870 |
| 2022-05-06 | 4,890 | 5,030 | 4,830 | 4,960 | 27,500 | 4,960 |
| 2022-05-02 | 4,805 | 4,870 | 4,795 | 4,865 | 17,600 | 4,865 |
| 2022-04-28 | 4,770 | 4,930 | 4,750 | 4,910 | 27,800 | 4,910 |
| 2022-04-27 | 4,730 | 4,810 | 4,695 | 4,775 | 32,900 | 4,775 |
| 2022-04-26 | 4,730 | 4,775 | 4,680 | 4,735 | 13,600 | 4,735 |
| 2022-04-25 | 4,650 | 4,730 | 4,650 | 4,680 | 20,800 | 4,680 |
| 2022-04-22 | 4,705 | 4,735 | 4,605 | 4,720 | 15,000 | 4,720 |
| 2022-04-21 | 4,720 | 4,765 | 4,715 | 4,750 | 16,100 | 4,750 |
| 2022-04-20 | 4,655 | 4,760 | 4,625 | 4,720 | 22,900 | 4,720 |
| 2022-04-19 | 4,585 | 4,650 | 4,540 | 4,625 | 15,700 | 4,625 |
| 2022-04-18 | 4,655 | 4,655 | 4,500 | 4,580 | 15,700 | 4,580 |
| 2022-04-15 | 4,630 | 4,685 | 4,580 | 4,655 | 10,600 | 4,655 |
| 2022-04-14 | 4,645 | 4,665 | 4,580 | 4,630 | 5,300 | 4,630 |
| 2022-04-13 | 4,515 | 4,635 | 4,515 | 4,605 | 18,700 | 4,605 |
| 2022-04-12 | 4,540 | 4,570 | 4,500 | 4,515 | 14,100 | 4,515 |
| 2022-04-11 | 4,635 | 4,675 | 4,565 | 4,620 | 11,200 | 4,620 |
| 2022-04-08 | 4,555 | 4,660 | 4,550 | 4,635 | 21,100 | 4,635 |
| 2022-04-07 | 4,520 | 4,520 | 4,430 | 4,505 | 18,300 | 4,505 |
| 2022-04-06 | 4,690 | 4,690 | 4,585 | 4,590 | 18,800 | 4,590 |
| 2022-04-05 | 4,730 | 4,770 | 4,660 | 4,710 | 21,000 | 4,710 |
| 2022-04-04 | 4,730 | 4,745 | 4,705 | 4,730 | 10,900 | 4,730 |
| 2022-04-01 | 4,790 | 4,870 | 4,770 | 4,800 | 17,000 | 4,800 |
| 2022-03-31 | 4,985 | 4,985 | 4,840 | 4,860 | 19,200 | 4,860 |
| 2022-03-30 | 4,925 | 5,010 | 4,900 | 4,975 | 29,300 | 4,975 |
| 2022-03-29 | 4,850 | 4,945 | 4,850 | 4,925 | 31,000 | 4,925 |
| 2022-03-28 | 4,770 | 4,880 | 4,700 | 4,850 | 22,700 | 4,850 |
| 2022-03-25 | 4,735 | 4,805 | 4,700 | 4,700 | 14,700 | 4,700 |
| 2022-03-24 | 4,690 | 4,760 | 4,630 | 4,745 | 13,800 | 4,745 |
| 2022-03-23 | 4,660 | 4,745 | 4,625 | 4,735 | 18,000 | 4,735 |
| 2022-03-22 | 4,645 | 4,670 | 4,585 | 4,620 | 21,300 | 4,620 |
| 2022-03-18 | 4,505 | 4,600 | 4,500 | 4,590 | 38,100 | 4,590 |
| 2022-03-17 | 4,485 | 4,625 | 4,460 | 4,505 | 19,900 | 4,505 |
| 2022-03-16 | 4,415 | 4,520 | 4,400 | 4,500 | 18,900 | 4,500 |
| 2022-03-15 | 4,345 | 4,450 | 4,345 | 4,415 | 15,400 | 4,415 |
| 2022-03-14 | 4,205 | 4,350 | 4,205 | 4,275 | 17,000 | 4,275 |
| 2022-03-11 | 4,285 | 4,285 | 4,165 | 4,235 | 19,300 | 4,235 |
| 2022-03-10 | 4,425 | 4,460 | 4,335 | 4,375 | 13,500 | 4,375 |
| 2022-03-09 | 4,205 | 4,400 | 4,205 | 4,285 | 32,100 | 4,285 |
| 2022-03-08 | 4,190 | 4,225 | 4,025 | 4,135 | 43,300 | 4,135 |
| 2022-03-07 | 4,420 | 4,480 | 4,205 | 4,240 | 47,100 | 4,240 |
| 2022-03-04 | 4,620 | 4,750 | 4,565 | 4,580 | 32,100 | 4,580 |
| 2022-03-03 | 4,645 | 4,750 | 4,645 | 4,705 | 19,600 | 4,705 |
| 2022-03-02 | 4,705 | 4,745 | 4,570 | 4,645 | 35,400 | 4,645 |
| 2022-03-01 | 4,710 | 4,840 | 4,710 | 4,810 | 19,800 | 4,810 |
| 2022-02-28 | 4,720 | 4,780 | 4,655 | 4,760 | 19,500 | 4,760 |
| 2022-02-25 | 4,620 | 4,705 | 4,590 | 4,680 | 17,500 | 4,680 |
| 2022-02-24 | 4,555 | 4,630 | 4,520 | 4,630 | 14,300 | 4,630 |
| 2022-02-22 | 4,580 | 4,605 | 4,520 | 4,555 | 13,700 | 4,555 |
| 2022-02-21 | 4,655 | 4,655 | 4,550 | 4,595 | 8,900 | 4,595 |
| 2022-02-18 | 4,575 | 4,685 | 4,555 | 4,665 | 11,700 | 4,665 |
| 2022-02-17 | 4,700 | 4,725 | 4,645 | 4,645 | 12,800 | 4,645 |
| 2022-02-16 | 4,735 | 4,775 | 4,675 | 4,750 | 14,500 | 4,750 |
| 2022-02-15 | 4,645 | 4,745 | 4,635 | 4,665 | 18,100 | 4,665 |
| 2022-02-14 | 4,710 | 4,710 | 4,625 | 4,680 | 12,100 | 4,680 |
| 2022-02-10 | 4,760 | 4,800 | 4,720 | 4,770 | 15,400 | 4,770 |
| 2022-02-09 | 4,655 | 4,765 | 4,600 | 4,765 | 18,300 | 4,765 |
| 2022-02-08 | 4,530 | 4,620 | 4,530 | 4,595 | 11,100 | 4,595 |
| 2022-02-07 | 4,650 | 4,665 | 4,585 | 4,595 | 15,100 | 4,595 |
| 2022-02-04 | 4,625 | 4,650 | 4,560 | 4,635 | 7,400 | 4,635 |
| 2022-02-03 | 4,705 | 4,705 | 4,605 | 4,625 | 12,000 | 4,625 |
| 2022-02-02 | 4,530 | 4,705 | 4,530 | 4,705 | 28,500 | 4,705 |
| 2022-02-01 | 4,530 | 4,625 | 4,505 | 4,530 | 12,900 | 4,530 |
| 2022-01-31 | 4,475 | 4,575 | 4,475 | 4,530 | 21,400 | 4,530 |
| 2022-01-28 | 4,390 | 4,485 | 4,380 | 4,485 | 20,300 | 4,485 |
| 2022-01-27 | 4,540 | 4,565 | 4,305 | 4,350 | 27,400 | 4,350 |
| 2022-01-26 | 4,505 | 4,535 | 4,470 | 4,470 | 10,400 | 4,470 |
| 2022-01-25 | 4,555 | 4,610 | 4,435 | 4,515 | 28,700 | 4,515 |
| 2022-01-24 | 4,460 | 4,610 | 4,450 | 4,600 | 8,800 | 4,600 |
| 2022-01-21 | 4,510 | 4,545 | 4,470 | 4,515 | 21,000 | 4,515 |
| 2022-01-20 | 4,560 | 4,645 | 4,545 | 4,560 | 20,600 | 4,560 |
| 2022-01-19 | 4,630 | 4,685 | 4,540 | 4,590 | 25,300 | 4,590 |
| 2022-01-18 | 4,805 | 4,840 | 4,700 | 4,700 | 17,600 | 4,700 |
| 2022-01-17 | 4,885 | 4,890 | 4,805 | 4,805 | 11,500 | 4,805 |
| 2022-01-14 | 4,965 | 4,965 | 4,820 | 4,855 | 25,100 | 4,855 |
| 2022-01-13 | 5,040 | 5,060 | 4,920 | 4,920 | 20,700 | 4,920 |
| 2022-01-12 | 5,040 | 5,110 | 5,040 | 5,060 | 7,600 | 5,060 |
| 2022-01-11 | 5,080 | 5,110 | 5,040 | 5,040 | 11,300 | 5,040 |
| 2022-01-07 | 5,140 | 5,200 | 5,020 | 5,100 | 17,800 | 5,100 |
| 2022-01-06 | 5,200 | 5,230 | 5,120 | 5,120 | 16,000 | 5,120 |
| 2022-01-05 | 5,290 | 5,290 | 5,200 | 5,230 | 13,200 | 5,230 |
| 2022-01-04 | 5,290 | 5,290 | 5,190 | 5,280 | 20,200 | 5,280 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
