8283 (株)PALTAC 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 | 4,645 | 4,690 | 4,595 | 4,635 | 94,900 | 4,635 |
| 2022-12-29 | 4,560 | 4,630 | 4,515 | 4,615 | 75,800 | 4,615 |
| 2022-12-28 | 4,545 | 4,590 | 4,540 | 4,570 | 31,300 | 4,570 |
| 2022-12-27 | 4,530 | 4,570 | 4,530 | 4,560 | 34,500 | 4,560 |
| 2022-12-26 | 4,470 | 4,485 | 4,415 | 4,460 | 40,600 | 4,460 |
| 2022-12-23 | 4,350 | 4,445 | 4,350 | 4,430 | 51,300 | 4,430 |
| 2022-12-22 | 4,345 | 4,395 | 4,325 | 4,395 | 50,500 | 4,395 |
| 2022-12-21 | 4,330 | 4,380 | 4,305 | 4,345 | 53,300 | 4,345 |
| 2022-12-20 | 4,425 | 4,445 | 4,205 | 4,330 | 62,200 | 4,330 |
| 2022-12-19 | 4,450 | 4,465 | 4,415 | 4,425 | 35,100 | 4,425 |
| 2022-12-16 | 4,430 | 4,440 | 4,375 | 4,395 | 49,100 | 4,395 |
| 2022-12-15 | 4,420 | 4,475 | 4,420 | 4,455 | 23,000 | 4,455 |
| 2022-12-14 | 4,525 | 4,525 | 4,425 | 4,425 | 37,200 | 4,425 |
| 2022-12-13 | 4,475 | 4,550 | 4,475 | 4,510 | 32,600 | 4,510 |
| 2022-12-12 | 4,505 | 4,530 | 4,425 | 4,450 | 45,900 | 4,450 |
| 2022-12-09 | 4,555 | 4,595 | 4,510 | 4,575 | 90,000 | 4,575 |
| 2022-12-08 | 4,455 | 4,495 | 4,400 | 4,485 | 55,100 | 4,485 |
| 2022-12-07 | 4,440 | 4,505 | 4,425 | 4,440 | 59,500 | 4,440 |
| 2022-12-06 | 4,300 | 4,495 | 4,300 | 4,465 | 114,800 | 4,465 |
| 2022-12-05 | 4,205 | 4,260 | 4,185 | 4,260 | 47,500 | 4,260 |
| 2022-12-02 | 4,260 | 4,260 | 4,170 | 4,195 | 75,300 | 4,195 |
| 2022-12-01 | 4,330 | 4,340 | 4,270 | 4,285 | 59,000 | 4,285 |
| 2022-11-30 | 4,325 | 4,375 | 4,285 | 4,315 | 112,100 | 4,315 |
| 2022-11-29 | 4,440 | 4,455 | 4,355 | 4,380 | 60,800 | 4,380 |
| 2022-11-28 | 4,500 | 4,510 | 4,445 | 4,485 | 53,400 | 4,485 |
| 2022-11-25 | 4,535 | 4,540 | 4,495 | 4,530 | 43,900 | 4,530 |
| 2022-11-24 | 4,490 | 4,555 | 4,485 | 4,530 | 58,600 | 4,530 |
| 2022-11-22 | 4,450 | 4,495 | 4,440 | 4,450 | 48,500 | 4,450 |
| 2022-11-21 | 4,310 | 4,415 | 4,310 | 4,400 | 50,800 | 4,400 |
| 2022-11-18 | 4,325 | 4,380 | 4,325 | 4,350 | 53,000 | 4,350 |
| 2022-11-17 | 4,220 | 4,335 | 4,220 | 4,320 | 53,700 | 4,320 |
| 2022-11-16 | 4,270 | 4,270 | 4,215 | 4,220 | 49,200 | 4,220 |
| 2022-11-15 | 4,200 | 4,285 | 4,200 | 4,285 | 39,300 | 4,285 |
| 2022-11-14 | 4,210 | 4,270 | 4,200 | 4,240 | 38,100 | 4,240 |
| 2022-11-11 | 4,260 | 4,260 | 4,190 | 4,200 | 60,100 | 4,200 |
| 2022-11-10 | 4,150 | 4,195 | 4,115 | 4,160 | 35,200 | 4,160 |
| 2022-11-09 | 4,160 | 4,175 | 4,130 | 4,155 | 35,500 | 4,155 |
| 2022-11-08 | 4,170 | 4,200 | 4,150 | 4,160 | 42,900 | 4,160 |
| 2022-11-07 | 4,095 | 4,125 | 4,075 | 4,100 | 44,700 | 4,100 |
| 2022-11-04 | 4,070 | 4,090 | 4,020 | 4,035 | 101,700 | 4,035 |
| 2022-11-02 | 4,125 | 4,210 | 4,105 | 4,115 | 112,200 | 4,115 |
| 2022-11-01 | 4,250 | 4,290 | 4,145 | 4,155 | 87,000 | 4,155 |
| 2022-10-31 | 4,140 | 4,230 | 4,070 | 4,230 | 192,400 | 4,230 |
| 2022-10-28 | 4,200 | 4,285 | 4,175 | 4,210 | 303,400 | 4,210 |
| 2022-10-27 | 4,200 | 4,235 | 4,180 | 4,220 | 61,600 | 4,220 |
| 2022-10-26 | 4,205 | 4,255 | 4,195 | 4,220 | 64,300 | 4,220 |
| 2022-10-25 | 4,185 | 4,185 | 4,125 | 4,150 | 51,900 | 4,150 |
| 2022-10-24 | 4,200 | 4,210 | 4,110 | 4,115 | 69,600 | 4,115 |
| 2022-10-21 | 4,060 | 4,155 | 4,055 | 4,135 | 99,700 | 4,135 |
| 2022-10-20 | 4,140 | 4,190 | 4,080 | 4,080 | 75,100 | 4,080 |
| 2022-10-19 | 4,190 | 4,240 | 4,160 | 4,165 | 51,900 | 4,165 |
| 2022-10-18 | 4,180 | 4,210 | 4,165 | 4,170 | 66,000 | 4,170 |
| 2022-10-17 | 4,185 | 4,200 | 4,105 | 4,105 | 56,300 | 4,105 |
| 2022-10-14 | 4,250 | 4,260 | 4,200 | 4,235 | 78,300 | 4,235 |
| 2022-10-13 | 4,250 | 4,250 | 4,175 | 4,185 | 45,200 | 4,185 |
| 2022-10-12 | 4,270 | 4,290 | 4,240 | 4,250 | 67,800 | 4,250 |
| 2022-10-11 | 4,290 | 4,325 | 4,225 | 4,265 | 95,100 | 4,265 |
| 2022-10-07 | 4,350 | 4,370 | 4,300 | 4,335 | 68,100 | 4,335 |
| 2022-10-06 | 4,350 | 4,480 | 4,330 | 4,395 | 102,900 | 4,395 |
| 2022-10-05 | 4,400 | 4,425 | 4,350 | 4,350 | 134,900 | 4,350 |
| 2022-10-04 | 4,480 | 4,610 | 4,465 | 4,605 | 123,700 | 4,605 |
| 2022-10-03 | 4,420 | 4,455 | 4,360 | 4,415 | 100,600 | 4,415 |
| 2022-09-30 | 4,390 | 4,515 | 4,390 | 4,455 | 126,700 | 4,455 |
| 2022-09-29 | 4,365 | 4,435 | 4,320 | 4,435 | 113,300 | 4,435 |
| 2022-09-28 | 4,305 | 4,330 | 4,250 | 4,320 | 132,300 | 4,320 |
| 2022-09-27 | 4,245 | 4,295 | 4,245 | 4,285 | 97,900 | 4,285 |
| 2022-09-26 | 4,235 | 4,295 | 4,230 | 4,270 | 93,600 | 4,270 |
| 2022-09-22 | 4,245 | 4,255 | 4,200 | 4,225 | 54,700 | 4,225 |
| 2022-09-21 | 4,265 | 4,310 | 4,245 | 4,250 | 57,700 | 4,250 |
| 2022-09-20 | 4,345 | 4,375 | 4,260 | 4,310 | 117,900 | 4,310 |
| 2022-09-16 | 4,130 | 4,210 | 4,125 | 4,175 | 76,400 | 4,175 |
| 2022-09-15 | 4,135 | 4,170 | 4,120 | 4,150 | 36,500 | 4,150 |
| 2022-09-14 | 4,175 | 4,210 | 4,120 | 4,140 | 89,400 | 4,140 |
| 2022-09-13 | 4,185 | 4,245 | 4,165 | 4,240 | 51,800 | 4,240 |
| 2022-09-12 | 4,130 | 4,180 | 4,125 | 4,165 | 34,600 | 4,165 |
| 2022-09-09 | 4,050 | 4,110 | 4,045 | 4,100 | 62,400 | 4,100 |
| 2022-09-08 | 3,995 | 4,045 | 3,995 | 4,045 | 83,100 | 4,045 |
| 2022-09-07 | 3,955 | 3,990 | 3,920 | 3,960 | 47,500 | 3,960 |
| 2022-09-06 | 4,010 | 4,020 | 3,940 | 3,950 | 37,400 | 3,950 |
| 2022-09-05 | 3,995 | 4,040 | 3,990 | 4,010 | 46,100 | 4,010 |
| 2022-09-02 | 4,005 | 4,035 | 3,955 | 4,020 | 70,700 | 4,020 |
| 2022-09-01 | 4,000 | 4,035 | 3,985 | 3,990 | 56,500 | 3,990 |
| 2022-08-31 | 4,020 | 4,055 | 4,010 | 4,025 | 85,100 | 4,025 |
| 2022-08-30 | 4,080 | 4,110 | 4,055 | 4,090 | 34,000 | 4,090 |
| 2022-08-29 | 4,050 | 4,065 | 4,005 | 4,010 | 45,100 | 4,010 |
| 2022-08-26 | 4,120 | 4,150 | 4,110 | 4,115 | 31,200 | 4,115 |
| 2022-08-25 | 4,140 | 4,155 | 4,115 | 4,135 | 16,100 | 4,135 |
| 2022-08-24 | 4,155 | 4,175 | 4,125 | 4,140 | 26,100 | 4,140 |
| 2022-08-23 | 4,185 | 4,195 | 4,140 | 4,170 | 31,100 | 4,170 |
| 2022-08-22 | 4,185 | 4,245 | 4,160 | 4,235 | 42,000 | 4,235 |
| 2022-08-19 | 4,240 | 4,265 | 4,185 | 4,230 | 36,100 | 4,230 |
| 2022-08-18 | 4,295 | 4,330 | 4,230 | 4,230 | 46,700 | 4,230 |
| 2022-08-17 | 4,215 | 4,295 | 4,215 | 4,295 | 70,500 | 4,295 |
| 2022-08-16 | 4,195 | 4,205 | 4,170 | 4,205 | 43,100 | 4,205 |
| 2022-08-15 | 4,185 | 4,190 | 4,155 | 4,175 | 32,900 | 4,175 |
| 2022-08-12 | 4,100 | 4,170 | 4,095 | 4,150 | 96,000 | 4,150 |
| 2022-08-10 | 4,075 | 4,090 | 4,035 | 4,060 | 68,900 | 4,060 |
| 2022-08-09 | 4,110 | 4,130 | 4,085 | 4,110 | 42,700 | 4,110 |
| 2022-08-08 | 4,215 | 4,235 | 4,110 | 4,120 | 116,700 | 4,120 |
| 2022-08-05 | 4,185 | 4,230 | 4,175 | 4,185 | 81,000 | 4,185 |
| 2022-08-04 | 4,135 | 4,180 | 4,075 | 4,170 | 75,200 | 4,170 |
| 2022-08-03 | 4,070 | 4,095 | 4,010 | 4,070 | 91,400 | 4,070 |
| 2022-08-02 | 4,215 | 4,215 | 4,035 | 4,050 | 90,300 | 4,050 |
| 2022-08-01 | 4,185 | 4,240 | 4,155 | 4,240 | 86,000 | 4,240 |
| 2022-07-29 | 4,230 | 4,295 | 4,150 | 4,160 | 142,600 | 4,160 |
| 2022-07-28 | 4,300 | 4,310 | 4,240 | 4,300 | 110,900 | 4,300 |
| 2022-07-27 | 4,305 | 4,345 | 4,295 | 4,315 | 85,000 | 4,315 |
| 2022-07-26 | 4,345 | 4,420 | 4,320 | 4,325 | 53,300 | 4,325 |
| 2022-07-25 | 4,415 | 4,460 | 4,390 | 4,415 | 56,100 | 4,415 |
| 2022-07-22 | 4,445 | 4,515 | 4,445 | 4,485 | 72,200 | 4,485 |
| 2022-07-21 | 4,420 | 4,450 | 4,380 | 4,445 | 46,200 | 4,445 |
| 2022-07-20 | 4,395 | 4,450 | 4,370 | 4,435 | 70,600 | 4,435 |
| 2022-07-19 | 4,385 | 4,385 | 4,335 | 4,345 | 42,900 | 4,345 |
| 2022-07-15 | 4,350 | 4,400 | 4,310 | 4,365 | 50,800 | 4,365 |
| 2022-07-14 | 4,290 | 4,325 | 4,255 | 4,320 | 37,800 | 4,320 |
| 2022-07-13 | 4,285 | 4,340 | 4,255 | 4,310 | 63,300 | 4,310 |
| 2022-07-12 | 4,370 | 4,370 | 4,240 | 4,270 | 50,900 | 4,270 |
| 2022-07-11 | 4,355 | 4,405 | 4,355 | 4,390 | 46,400 | 4,390 |
| 2022-07-08 | 4,355 | 4,405 | 4,300 | 4,345 | 93,000 | 4,345 |
| 2022-07-07 | 4,300 | 4,340 | 4,265 | 4,310 | 57,500 | 4,310 |
| 2022-07-06 | 4,270 | 4,310 | 4,265 | 4,295 | 90,500 | 4,295 |
| 2022-07-05 | 4,300 | 4,345 | 4,265 | 4,270 | 57,300 | 4,270 |
| 2022-07-04 | 4,315 | 4,345 | 4,265 | 4,345 | 50,200 | 4,345 |
| 2022-07-01 | 4,210 | 4,295 | 4,210 | 4,245 | 78,300 | 4,245 |
| 2022-06-30 | 4,190 | 4,265 | 4,145 | 4,200 | 119,500 | 4,200 |
| 2022-06-29 | 4,120 | 4,225 | 4,075 | 4,185 | 182,400 | 4,185 |
| 2022-06-28 | 4,090 | 4,180 | 4,090 | 4,165 | 83,800 | 4,165 |
| 2022-06-27 | 4,250 | 4,250 | 4,125 | 4,145 | 54,300 | 4,145 |
| 2022-06-24 | 4,135 | 4,240 | 4,130 | 4,230 | 86,800 | 4,230 |
| 2022-06-23 | 4,085 | 4,190 | 4,080 | 4,120 | 88,900 | 4,120 |
| 2022-06-22 | 4,015 | 4,080 | 3,945 | 4,025 | 146,700 | 4,025 |
| 2022-06-21 | 4,030 | 4,050 | 3,990 | 4,015 | 134,800 | 4,015 |
| 2022-06-20 | 4,150 | 4,150 | 4,055 | 4,065 | 50,000 | 4,065 |
| 2022-06-17 | 4,115 | 4,180 | 4,060 | 4,165 | 66,300 | 4,165 |
| 2022-06-16 | 4,230 | 4,265 | 4,160 | 4,170 | 38,800 | 4,170 |
| 2022-06-15 | 4,185 | 4,250 | 4,160 | 4,160 | 52,200 | 4,160 |
| 2022-06-14 | 4,160 | 4,230 | 4,130 | 4,225 | 65,500 | 4,225 |
| 2022-06-13 | 4,150 | 4,230 | 4,150 | 4,220 | 49,400 | 4,220 |
| 2022-06-10 | 4,365 | 4,380 | 4,240 | 4,265 | 78,200 | 4,265 |
| 2022-06-09 | 4,370 | 4,470 | 4,350 | 4,425 | 70,800 | 4,425 |
| 2022-06-08 | 4,325 | 4,430 | 4,325 | 4,375 | 60,400 | 4,375 |
| 2022-06-07 | 4,280 | 4,350 | 4,250 | 4,305 | 65,800 | 4,305 |
| 2022-06-06 | 4,255 | 4,295 | 4,195 | 4,230 | 85,900 | 4,230 |
| 2022-06-03 | 4,425 | 4,425 | 4,215 | 4,235 | 54,600 | 4,235 |
| 2022-06-02 | 4,475 | 4,475 | 4,370 | 4,375 | 38,900 | 4,375 |
| 2022-06-01 | 4,385 | 4,505 | 4,385 | 4,490 | 52,000 | 4,490 |
| 2022-05-31 | 4,445 | 4,475 | 4,395 | 4,395 | 152,500 | 4,395 |
| 2022-05-30 | 4,490 | 4,510 | 4,455 | 4,455 | 144,300 | 4,455 |
| 2022-05-27 | 4,490 | 4,490 | 4,405 | 4,440 | 70,400 | 4,440 |
| 2022-05-26 | 4,460 | 4,510 | 4,440 | 4,450 | 58,500 | 4,450 |
| 2022-05-25 | 4,490 | 4,490 | 4,390 | 4,460 | 69,100 | 4,460 |
| 2022-05-24 | 4,505 | 4,505 | 4,425 | 4,485 | 25,400 | 4,485 |
| 2022-05-23 | 4,500 | 4,565 | 4,495 | 4,515 | 45,100 | 4,515 |
| 2022-05-20 | 4,440 | 4,505 | 4,390 | 4,485 | 70,200 | 4,485 |
| 2022-05-19 | 4,475 | 4,495 | 4,390 | 4,435 | 56,700 | 4,435 |
| 2022-05-18 | 4,585 | 4,655 | 4,535 | 4,545 | 78,100 | 4,545 |
| 2022-05-17 | 4,520 | 4,635 | 4,510 | 4,585 | 97,600 | 4,585 |
| 2022-05-16 | 4,575 | 4,635 | 4,525 | 4,590 | 97,300 | 4,590 |
| 2022-05-13 | 4,305 | 4,480 | 4,280 | 4,460 | 170,700 | 4,460 |
| 2022-05-12 | 4,285 | 4,300 | 4,020 | 4,270 | 250,400 | 4,270 |
| 2022-05-11 | 4,595 | 4,595 | 4,470 | 4,510 | 103,700 | 4,510 |
| 2022-05-10 | 4,615 | 4,705 | 4,590 | 4,695 | 54,900 | 4,695 |
| 2022-05-09 | 4,660 | 4,695 | 4,545 | 4,610 | 72,300 | 4,610 |
| 2022-05-06 | 4,730 | 4,740 | 4,630 | 4,650 | 55,700 | 4,650 |
| 2022-05-02 | 4,640 | 4,740 | 4,640 | 4,730 | 49,900 | 4,730 |
| 2022-04-28 | 4,690 | 4,745 | 4,630 | 4,745 | 80,900 | 4,745 |
| 2022-04-27 | 4,565 | 4,745 | 4,550 | 4,705 | 137,600 | 4,705 |
| 2022-04-26 | 4,535 | 4,620 | 4,535 | 4,605 | 55,800 | 4,605 |
| 2022-04-25 | 4,445 | 4,555 | 4,445 | 4,520 | 58,900 | 4,520 |
| 2022-04-22 | 4,450 | 4,545 | 4,445 | 4,540 | 32,500 | 4,540 |
| 2022-04-21 | 4,470 | 4,515 | 4,465 | 4,500 | 37,900 | 4,500 |
| 2022-04-20 | 4,370 | 4,425 | 4,340 | 4,410 | 42,300 | 4,410 |
| 2022-04-19 | 4,395 | 4,395 | 4,335 | 4,370 | 47,600 | 4,370 |
| 2022-04-18 | 4,380 | 4,395 | 4,315 | 4,375 | 48,700 | 4,375 |
| 2022-04-15 | 4,390 | 4,440 | 4,375 | 4,410 | 38,300 | 4,410 |
| 2022-04-14 | 4,385 | 4,440 | 4,360 | 4,430 | 44,800 | 4,430 |
| 2022-04-13 | 4,365 | 4,375 | 4,315 | 4,365 | 47,300 | 4,365 |
| 2022-04-12 | 4,285 | 4,310 | 4,260 | 4,295 | 81,900 | 4,295 |
| 2022-04-11 | 4,285 | 4,360 | 4,270 | 4,295 | 71,800 | 4,295 |
| 2022-04-08 | 4,230 | 4,235 | 4,170 | 4,235 | 78,900 | 4,235 |
| 2022-04-07 | 4,300 | 4,300 | 4,135 | 4,185 | 98,300 | 4,185 |
| 2022-04-06 | 4,520 | 4,575 | 4,355 | 4,355 | 61,400 | 4,355 |
| 2022-04-05 | 4,460 | 4,490 | 4,420 | 4,490 | 73,400 | 4,490 |
| 2022-04-04 | 4,440 | 4,490 | 4,375 | 4,445 | 61,100 | 4,445 |
| 2022-04-01 | 4,450 | 4,475 | 4,400 | 4,420 | 119,300 | 4,420 |
| 2022-03-31 | 4,630 | 4,630 | 4,540 | 4,550 | 76,800 | 4,550 |
| 2022-03-30 | 4,800 | 4,800 | 4,605 | 4,645 | 113,400 | 4,645 |
| 2022-03-29 | 4,810 | 4,810 | 4,650 | 4,740 | 167,000 | 4,740 |
| 2022-03-28 | 4,815 | 4,860 | 4,785 | 4,785 | 45,700 | 4,785 |
| 2022-03-25 | 4,810 | 4,880 | 4,800 | 4,875 | 43,800 | 4,875 |
| 2022-03-24 | 4,935 | 4,950 | 4,795 | 4,845 | 88,400 | 4,845 |
| 2022-03-23 | 5,000 | 5,070 | 4,975 | 5,020 | 87,800 | 5,020 |
| 2022-03-22 | 4,845 | 4,970 | 4,845 | 4,915 | 131,300 | 4,915 |
| 2022-03-18 | 4,710 | 4,830 | 4,705 | 4,800 | 118,600 | 4,800 |
| 2022-03-17 | 4,700 | 4,765 | 4,625 | 4,730 | 80,600 | 4,730 |
| 2022-03-16 | 4,690 | 4,690 | 4,580 | 4,580 | 70,300 | 4,580 |
| 2022-03-15 | 4,625 | 4,675 | 4,575 | 4,595 | 93,700 | 4,595 |
| 2022-03-14 | 4,625 | 4,655 | 4,450 | 4,560 | 158,400 | 4,560 |
| 2022-03-11 | 4,675 | 4,775 | 4,655 | 4,695 | 144,700 | 4,695 |
| 2022-03-10 | 4,650 | 4,780 | 4,620 | 4,775 | 144,900 | 4,775 |
| 2022-03-09 | 4,505 | 4,590 | 4,500 | 4,550 | 153,700 | 4,550 |
| 2022-03-08 | 4,420 | 4,575 | 4,375 | 4,525 | 149,200 | 4,525 |
| 2022-03-07 | 4,395 | 4,480 | 4,385 | 4,420 | 70,300 | 4,420 |
| 2022-03-04 | 4,530 | 4,540 | 4,415 | 4,420 | 53,800 | 4,420 |
| 2022-03-03 | 4,510 | 4,560 | 4,465 | 4,540 | 43,400 | 4,540 |
| 2022-03-02 | 4,490 | 4,515 | 4,445 | 4,445 | 40,600 | 4,445 |
| 2022-03-01 | 4,510 | 4,595 | 4,500 | 4,560 | 53,700 | 4,560 |
| 2022-02-28 | 4,375 | 4,420 | 4,325 | 4,405 | 28,300 | 4,405 |
| 2022-02-25 | 4,435 | 4,450 | 4,310 | 4,355 | 77,000 | 4,355 |
| 2022-02-24 | 4,380 | 4,460 | 4,370 | 4,455 | 63,300 | 4,455 |
| 2022-02-22 | 4,450 | 4,470 | 4,420 | 4,450 | 41,700 | 4,450 |
| 2022-02-21 | 4,465 | 4,465 | 4,410 | 4,450 | 24,100 | 4,450 |
| 2022-02-18 | 4,525 | 4,545 | 4,495 | 4,520 | 29,200 | 4,520 |
| 2022-02-17 | 4,565 | 4,585 | 4,505 | 4,525 | 35,200 | 4,525 |
| 2022-02-16 | 4,510 | 4,530 | 4,455 | 4,500 | 24,100 | 4,500 |
| 2022-02-15 | 4,460 | 4,485 | 4,415 | 4,455 | 48,100 | 4,455 |
| 2022-02-14 | 4,380 | 4,445 | 4,335 | 4,410 | 55,400 | 4,410 |
| 2022-02-10 | 4,500 | 4,525 | 4,460 | 4,470 | 42,600 | 4,470 |
| 2022-02-09 | 4,465 | 4,475 | 4,420 | 4,460 | 45,100 | 4,460 |
| 2022-02-08 | 4,410 | 4,505 | 4,410 | 4,490 | 49,400 | 4,490 |
| 2022-02-07 | 4,455 | 4,510 | 4,360 | 4,415 | 84,800 | 4,415 |
| 2022-02-04 | 4,420 | 4,560 | 4,415 | 4,550 | 74,800 | 4,550 |
| 2022-02-03 | 4,440 | 4,500 | 4,385 | 4,485 | 73,300 | 4,485 |
| 2022-02-02 | 4,420 | 4,520 | 4,400 | 4,470 | 101,000 | 4,470 |
| 2022-02-01 | 4,515 | 4,530 | 4,345 | 4,425 | 161,900 | 4,425 |
| 2022-01-31 | 4,380 | 4,425 | 4,350 | 4,385 | 112,300 | 4,385 |
| 2022-01-28 | 4,230 | 4,370 | 4,230 | 4,365 | 146,200 | 4,365 |
| 2022-01-27 | 4,225 | 4,255 | 4,125 | 4,175 | 142,200 | 4,175 |
| 2022-01-26 | 4,240 | 4,310 | 4,230 | 4,230 | 89,700 | 4,230 |
| 2022-01-25 | 4,140 | 4,210 | 4,120 | 4,180 | 119,400 | 4,180 |
| 2022-01-24 | 4,005 | 4,190 | 3,985 | 4,165 | 100,800 | 4,165 |
| 2022-01-21 | 4,015 | 4,100 | 4,010 | 4,100 | 46,200 | 4,100 |
| 2022-01-20 | 4,010 | 4,130 | 3,985 | 4,080 | 58,400 | 4,080 |
| 2022-01-19 | 4,225 | 4,225 | 3,980 | 3,995 | 90,800 | 3,995 |
| 2022-01-18 | 4,275 | 4,320 | 4,225 | 4,270 | 57,800 | 4,270 |
| 2022-01-17 | 4,225 | 4,275 | 4,205 | 4,265 | 54,100 | 4,265 |
| 2022-01-14 | 4,315 | 4,320 | 4,190 | 4,225 | 58,800 | 4,225 |
| 2022-01-13 | 4,525 | 4,525 | 4,375 | 4,380 | 53,200 | 4,380 |
| 2022-01-12 | 4,525 | 4,570 | 4,505 | 4,540 | 60,400 | 4,540 |
| 2022-01-11 | 4,630 | 4,645 | 4,535 | 4,550 | 41,000 | 4,550 |
| 2022-01-07 | 4,645 | 4,650 | 4,585 | 4,650 | 58,400 | 4,650 |
| 2022-01-06 | 4,685 | 4,695 | 4,605 | 4,610 | 30,400 | 4,610 |
| 2022-01-05 | 4,720 | 4,720 | 4,670 | 4,690 | 65,800 | 4,690 |
| 2022-01-04 | 4,785 | 4,790 | 4,720 | 4,740 | 50,700 | 4,740 |
分割・併合履歴 ： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株
