8566 リコーリース(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 | 3,770 | 3,815 | 3,770 | 3,805 | 35,700 | 3,805 |
| 2022-12-29 | 3,755 | 3,765 | 3,710 | 3,765 | 34,800 | 3,765 |
| 2022-12-28 | 3,740 | 3,765 | 3,715 | 3,765 | 27,300 | 3,765 |
| 2022-12-27 | 3,740 | 3,755 | 3,720 | 3,720 | 22,000 | 3,720 |
| 2022-12-26 | 3,710 | 3,730 | 3,690 | 3,715 | 46,100 | 3,715 |
| 2022-12-23 | 3,655 | 3,680 | 3,650 | 3,680 | 26,200 | 3,680 |
| 2022-12-22 | 3,635 | 3,670 | 3,635 | 3,665 | 27,500 | 3,665 |
| 2022-12-21 | 3,650 | 3,675 | 3,615 | 3,630 | 50,000 | 3,630 |
| 2022-12-20 | 3,660 | 3,685 | 3,635 | 3,640 | 44,500 | 3,640 |
| 2022-12-19 | 3,645 | 3,665 | 3,635 | 3,660 | 30,100 | 3,660 |
| 2022-12-16 | 3,680 | 3,695 | 3,645 | 3,655 | 44,600 | 3,655 |
| 2022-12-15 | 3,665 | 3,690 | 3,660 | 3,680 | 18,200 | 3,680 |
| 2022-12-14 | 3,655 | 3,680 | 3,650 | 3,670 | 27,600 | 3,670 |
| 2022-12-13 | 3,635 | 3,665 | 3,635 | 3,655 | 28,200 | 3,655 |
| 2022-12-12 | 3,630 | 3,640 | 3,620 | 3,620 | 25,900 | 3,620 |
| 2022-12-09 | 3,615 | 3,645 | 3,610 | 3,615 | 32,300 | 3,615 |
| 2022-12-08 | 3,625 | 3,625 | 3,595 | 3,620 | 35,800 | 3,620 |
| 2022-12-07 | 3,615 | 3,635 | 3,615 | 3,630 | 28,400 | 3,630 |
| 2022-12-06 | 3,585 | 3,610 | 3,580 | 3,605 | 32,600 | 3,605 |
| 2022-12-05 | 3,605 | 3,605 | 3,575 | 3,590 | 52,900 | 3,590 |
| 2022-12-02 | 3,610 | 3,610 | 3,575 | 3,605 | 68,800 | 3,605 |
| 2022-12-01 | 3,650 | 3,655 | 3,610 | 3,625 | 39,300 | 3,625 |
| 2022-11-30 | 3,650 | 3,675 | 3,645 | 3,650 | 49,000 | 3,650 |
| 2022-11-29 | 3,640 | 3,670 | 3,635 | 3,650 | 31,400 | 3,650 |
| 2022-11-28 | 3,700 | 3,715 | 3,665 | 3,670 | 28,500 | 3,670 |
| 2022-11-25 | 3,695 | 3,700 | 3,660 | 3,690 | 43,100 | 3,690 |
| 2022-11-24 | 3,675 | 3,695 | 3,655 | 3,695 | 48,300 | 3,695 |
| 2022-11-22 | 3,615 | 3,660 | 3,615 | 3,655 | 50,900 | 3,655 |
| 2022-11-21 | 3,600 | 3,605 | 3,585 | 3,605 | 26,600 | 3,605 |
| 2022-11-18 | 3,605 | 3,620 | 3,580 | 3,580 | 35,000 | 3,580 |
| 2022-11-17 | 3,580 | 3,600 | 3,580 | 3,600 | 40,300 | 3,600 |
| 2022-11-16 | 3,600 | 3,600 | 3,565 | 3,570 | 53,600 | 3,570 |
| 2022-11-15 | 3,600 | 3,615 | 3,580 | 3,580 | 42,400 | 3,580 |
| 2022-11-14 | 3,620 | 3,625 | 3,595 | 3,605 | 34,200 | 3,605 |
| 2022-11-11 | 3,635 | 3,640 | 3,605 | 3,640 | 85,200 | 3,640 |
| 2022-11-10 | 3,615 | 3,620 | 3,600 | 3,605 | 30,800 | 3,605 |
| 2022-11-09 | 3,615 | 3,635 | 3,610 | 3,625 | 33,200 | 3,625 |
| 2022-11-08 | 3,595 | 3,615 | 3,585 | 3,615 | 47,300 | 3,615 |
| 2022-11-07 | 3,620 | 3,630 | 3,580 | 3,580 | 64,100 | 3,580 |
| 2022-11-04 | 3,595 | 3,615 | 3,580 | 3,580 | 69,800 | 3,580 |
| 2022-11-02 | 3,590 | 3,625 | 3,590 | 3,615 | 81,900 | 3,615 |
| 2022-11-01 | 3,625 | 3,625 | 3,580 | 3,605 | 32,300 | 3,605 |
| 2022-10-31 | 3,590 | 3,630 | 3,590 | 3,630 | 38,100 | 3,630 |
| 2022-10-28 | 3,560 | 3,600 | 3,560 | 3,580 | 119,900 | 3,580 |
| 2022-10-27 | 3,605 | 3,605 | 3,575 | 3,580 | 33,500 | 3,580 |
| 2022-10-26 | 3,620 | 3,630 | 3,600 | 3,620 | 35,900 | 3,620 |
| 2022-10-25 | 3,585 | 3,620 | 3,580 | 3,590 | 42,400 | 3,590 |
| 2022-10-24 | 3,620 | 3,620 | 3,565 | 3,580 | 41,500 | 3,580 |
| 2022-10-21 | 3,620 | 3,645 | 3,605 | 3,615 | 30,400 | 3,615 |
| 2022-10-20 | 3,605 | 3,635 | 3,605 | 3,630 | 33,900 | 3,630 |
| 2022-10-19 | 3,610 | 3,625 | 3,605 | 3,615 | 20,600 | 3,615 |
| 2022-10-18 | 3,615 | 3,620 | 3,590 | 3,615 | 30,900 | 3,615 |
| 2022-10-17 | 3,585 | 3,600 | 3,560 | 3,565 | 44,000 | 3,565 |
| 2022-10-14 | 3,600 | 3,625 | 3,560 | 3,605 | 66,000 | 3,605 |
| 2022-10-13 | 3,525 | 3,555 | 3,520 | 3,550 | 32,900 | 3,550 |
| 2022-10-12 | 3,545 | 3,560 | 3,530 | 3,545 | 43,900 | 3,545 |
| 2022-10-11 | 3,590 | 3,595 | 3,550 | 3,565 | 57,700 | 3,565 |
| 2022-10-07 | 3,565 | 3,605 | 3,565 | 3,600 | 37,400 | 3,600 |
| 2022-10-06 | 3,560 | 3,615 | 3,560 | 3,610 | 53,300 | 3,610 |
| 2022-10-05 | 3,625 | 3,630 | 3,570 | 3,570 | 46,400 | 3,570 |
| 2022-10-04 | 3,560 | 3,610 | 3,545 | 3,610 | 62,700 | 3,610 |
| 2022-10-03 | 3,520 | 3,535 | 3,500 | 3,510 | 49,100 | 3,510 |
| 2022-09-30 | 3,540 | 3,570 | 3,505 | 3,530 | 85,300 | 3,530 |
| 2022-09-29 | 3,530 | 3,555 | 3,525 | 3,545 | 133,200 | 3,545 |
| 2022-09-28 | 3,570 | 3,600 | 3,545 | 3,600 | 256,000 | 3,600 |
| 2022-09-27 | 3,650 | 3,650 | 3,555 | 3,560 | 153,800 | 3,560 |
| 2022-09-26 | 3,650 | 3,650 | 3,610 | 3,620 | 121,700 | 3,620 |
| 2022-09-22 | 3,635 | 3,650 | 3,630 | 3,645 | 72,700 | 3,645 |
| 2022-09-21 | 3,615 | 3,645 | 3,605 | 3,635 | 60,600 | 3,635 |
| 2022-09-20 | 3,635 | 3,635 | 3,580 | 3,615 | 50,100 | 3,615 |
| 2022-09-16 | 3,575 | 3,605 | 3,575 | 3,600 | 42,800 | 3,600 |
| 2022-09-15 | 3,555 | 3,590 | 3,545 | 3,590 | 38,500 | 3,590 |
| 2022-09-14 | 3,575 | 3,580 | 3,560 | 3,560 | 48,600 | 3,560 |
| 2022-09-13 | 3,625 | 3,625 | 3,595 | 3,610 | 25,500 | 3,610 |
| 2022-09-12 | 3,635 | 3,635 | 3,595 | 3,615 | 33,100 | 3,615 |
| 2022-09-09 | 3,575 | 3,605 | 3,575 | 3,595 | 50,200 | 3,595 |
| 2022-09-08 | 3,545 | 3,570 | 3,545 | 3,570 | 58,900 | 3,570 |
| 2022-09-07 | 3,530 | 3,540 | 3,500 | 3,520 | 68,700 | 3,520 |
| 2022-09-06 | 3,550 | 3,570 | 3,530 | 3,530 | 47,000 | 3,530 |
| 2022-09-05 | 3,580 | 3,580 | 3,530 | 3,550 | 54,800 | 3,550 |
| 2022-09-02 | 3,570 | 3,590 | 3,560 | 3,580 | 46,000 | 3,580 |
| 2022-09-01 | 3,580 | 3,600 | 3,560 | 3,560 | 78,400 | 3,560 |
| 2022-08-31 | 3,595 | 3,620 | 3,580 | 3,590 | 67,500 | 3,590 |
| 2022-08-30 | 3,650 | 3,650 | 3,615 | 3,630 | 38,100 | 3,630 |
| 2022-08-29 | 3,605 | 3,630 | 3,570 | 3,615 | 72,400 | 3,615 |
| 2022-08-26 | 3,685 | 3,685 | 3,640 | 3,650 | 42,600 | 3,650 |
| 2022-08-25 | 3,680 | 3,690 | 3,675 | 3,680 | 15,600 | 3,680 |
| 2022-08-24 | 3,710 | 3,710 | 3,665 | 3,665 | 41,800 | 3,665 |
| 2022-08-23 | 3,710 | 3,710 | 3,680 | 3,680 | 37,000 | 3,680 |
| 2022-08-22 | 3,740 | 3,760 | 3,725 | 3,725 | 38,100 | 3,725 |
| 2022-08-19 | 3,765 | 3,765 | 3,735 | 3,760 | 46,300 | 3,760 |
| 2022-08-18 | 3,735 | 3,745 | 3,720 | 3,725 | 37,100 | 3,725 |
| 2022-08-17 | 3,710 | 3,735 | 3,700 | 3,735 | 74,700 | 3,735 |
| 2022-08-16 | 3,685 | 3,685 | 3,645 | 3,685 | 47,300 | 3,685 |
| 2022-08-15 | 3,700 | 3,705 | 3,660 | 3,665 | 45,900 | 3,665 |
| 2022-08-12 | 3,680 | 3,695 | 3,650 | 3,675 | 54,900 | 3,675 |
| 2022-08-10 | 3,660 | 3,660 | 3,630 | 3,640 | 29,600 | 3,640 |
| 2022-08-09 | 3,655 | 3,670 | 3,640 | 3,655 | 38,600 | 3,655 |
| 2022-08-08 | 3,680 | 3,680 | 3,630 | 3,655 | 67,400 | 3,655 |
| 2022-08-05 | 3,645 | 3,680 | 3,635 | 3,680 | 84,300 | 3,680 |
| 2022-08-04 | 3,635 | 3,635 | 3,590 | 3,635 | 63,800 | 3,635 |
| 2022-08-03 | 3,605 | 3,630 | 3,580 | 3,625 | 85,700 | 3,625 |
| 2022-08-02 | 3,600 | 3,640 | 3,550 | 3,605 | 139,600 | 3,605 |
| 2022-08-01 | 3,605 | 3,605 | 3,570 | 3,585 | 56,800 | 3,585 |
| 2022-07-29 | 3,600 | 3,600 | 3,560 | 3,570 | 52,600 | 3,570 |
| 2022-07-28 | 3,630 | 3,630 | 3,580 | 3,605 | 66,900 | 3,605 |
| 2022-07-27 | 3,605 | 3,625 | 3,590 | 3,615 | 37,900 | 3,615 |
| 2022-07-26 | 3,655 | 3,655 | 3,620 | 3,625 | 36,300 | 3,625 |
| 2022-07-25 | 3,660 | 3,670 | 3,635 | 3,645 | 36,900 | 3,645 |
| 2022-07-22 | 3,680 | 3,680 | 3,655 | 3,670 | 40,900 | 3,670 |
| 2022-07-21 | 3,665 | 3,685 | 3,650 | 3,685 | 73,600 | 3,685 |
| 2022-07-20 | 3,640 | 3,660 | 3,620 | 3,650 | 73,200 | 3,650 |
| 2022-07-19 | 3,595 | 3,595 | 3,550 | 3,580 | 39,200 | 3,580 |
| 2022-07-15 | 3,570 | 3,575 | 3,550 | 3,550 | 23,100 | 3,550 |
| 2022-07-14 | 3,585 | 3,590 | 3,555 | 3,555 | 38,300 | 3,555 |
| 2022-07-13 | 3,595 | 3,600 | 3,580 | 3,580 | 18,700 | 3,580 |
| 2022-07-12 | 3,610 | 3,610 | 3,565 | 3,570 | 41,300 | 3,570 |
| 2022-07-11 | 3,570 | 3,620 | 3,570 | 3,615 | 52,100 | 3,615 |
| 2022-07-08 | 3,555 | 3,565 | 3,535 | 3,545 | 64,100 | 3,545 |
| 2022-07-07 | 3,530 | 3,575 | 3,530 | 3,560 | 46,900 | 3,560 |
| 2022-07-06 | 3,540 | 3,550 | 3,510 | 3,515 | 28,900 | 3,515 |
| 2022-07-05 | 3,560 | 3,575 | 3,540 | 3,540 | 40,000 | 3,540 |
| 2022-07-04 | 3,520 | 3,550 | 3,505 | 3,550 | 43,600 | 3,550 |
| 2022-07-01 | 3,525 | 3,525 | 3,435 | 3,465 | 90,500 | 3,465 |
| 2022-06-30 | 3,470 | 3,500 | 3,460 | 3,495 | 51,200 | 3,495 |
| 2022-06-29 | 3,515 | 3,515 | 3,465 | 3,465 | 74,400 | 3,465 |
| 2022-06-28 | 3,475 | 3,520 | 3,465 | 3,520 | 48,000 | 3,520 |
| 2022-06-27 | 3,500 | 3,505 | 3,475 | 3,480 | 42,100 | 3,480 |
| 2022-06-24 | 3,450 | 3,470 | 3,430 | 3,465 | 47,100 | 3,465 |
| 2022-06-23 | 3,440 | 3,450 | 3,415 | 3,450 | 60,200 | 3,450 |
| 2022-06-22 | 3,450 | 3,450 | 3,415 | 3,435 | 49,700 | 3,435 |
| 2022-06-21 | 3,405 | 3,425 | 3,400 | 3,425 | 44,100 | 3,425 |
| 2022-06-20 | 3,440 | 3,450 | 3,360 | 3,375 | 80,200 | 3,375 |
| 2022-06-17 | 3,420 | 3,450 | 3,415 | 3,440 | 60,500 | 3,440 |
| 2022-06-16 | 3,445 | 3,490 | 3,445 | 3,485 | 56,200 | 3,485 |
| 2022-06-15 | 3,415 | 3,440 | 3,415 | 3,420 | 37,100 | 3,420 |
| 2022-06-14 | 3,405 | 3,440 | 3,405 | 3,430 | 55,300 | 3,430 |
| 2022-06-13 | 3,415 | 3,435 | 3,405 | 3,430 | 36,300 | 3,430 |
| 2022-06-10 | 3,450 | 3,470 | 3,435 | 3,455 | 54,000 | 3,455 |
| 2022-06-09 | 3,455 | 3,495 | 3,455 | 3,475 | 38,500 | 3,475 |
| 2022-06-08 | 3,465 | 3,495 | 3,455 | 3,485 | 47,900 | 3,485 |
| 2022-06-07 | 3,455 | 3,495 | 3,455 | 3,470 | 32,200 | 3,470 |
| 2022-06-06 | 3,455 | 3,470 | 3,445 | 3,470 | 23,500 | 3,470 |
| 2022-06-03 | 3,460 | 3,465 | 3,435 | 3,450 | 19,300 | 3,450 |
| 2022-06-02 | 3,455 | 3,460 | 3,430 | 3,445 | 26,600 | 3,445 |
| 2022-06-01 | 3,455 | 3,475 | 3,455 | 3,475 | 32,000 | 3,475 |
| 2022-05-31 | 3,460 | 3,480 | 3,400 | 3,405 | 54,900 | 3,405 |
| 2022-05-30 | 3,460 | 3,500 | 3,445 | 3,475 | 114,800 | 3,475 |
| 2022-05-27 | 3,450 | 3,460 | 3,435 | 3,445 | 41,100 | 3,445 |
| 2022-05-26 | 3,420 | 3,435 | 3,420 | 3,420 | 40,200 | 3,420 |
| 2022-05-25 | 3,410 | 3,440 | 3,410 | 3,420 | 36,500 | 3,420 |
| 2022-05-24 | 3,420 | 3,435 | 3,400 | 3,405 | 26,800 | 3,405 |
| 2022-05-23 | 3,390 | 3,420 | 3,370 | 3,415 | 46,400 | 3,415 |
| 2022-05-20 | 3,315 | 3,350 | 3,315 | 3,350 | 38,900 | 3,350 |
| 2022-05-19 | 3,305 | 3,350 | 3,300 | 3,335 | 64,600 | 3,335 |
| 2022-05-18 | 3,380 | 3,380 | 3,365 | 3,370 | 9,200 | 3,370 |
| 2022-05-17 | 3,380 | 3,400 | 3,365 | 3,365 | 40,700 | 3,365 |
| 2022-05-16 | 3,440 | 3,445 | 3,380 | 3,390 | 53,200 | 3,390 |
| 2022-05-13 | 3,390 | 3,440 | 3,390 | 3,440 | 64,600 | 3,440 |
| 2022-05-12 | 3,400 | 3,430 | 3,380 | 3,390 | 73,300 | 3,390 |
| 2022-05-11 | 3,400 | 3,400 | 3,350 | 3,380 | 81,600 | 3,380 |
| 2022-05-10 | 3,380 | 3,445 | 3,370 | 3,440 | 67,500 | 3,440 |
| 2022-05-09 | 3,445 | 3,445 | 3,410 | 3,410 | 38,500 | 3,410 |
| 2022-05-06 | 3,420 | 3,440 | 3,405 | 3,440 | 73,600 | 3,440 |
| 2022-05-02 | 3,390 | 3,415 | 3,380 | 3,390 | 53,900 | 3,390 |
| 2022-04-28 | 3,335 | 3,405 | 3,320 | 3,405 | 47,500 | 3,405 |
| 2022-04-27 | 3,320 | 3,340 | 3,305 | 3,305 | 113,600 | 3,305 |
| 2022-04-26 | 3,360 | 3,380 | 3,350 | 3,350 | 37,600 | 3,350 |
| 2022-04-25 | 3,385 | 3,385 | 3,360 | 3,375 | 39,100 | 3,375 |
| 2022-04-22 | 3,405 | 3,430 | 3,405 | 3,415 | 37,100 | 3,415 |
| 2022-04-21 | 3,470 | 3,470 | 3,420 | 3,435 | 51,100 | 3,435 |
| 2022-04-20 | 3,445 | 3,465 | 3,425 | 3,455 | 52,100 | 3,455 |
| 2022-04-19 | 3,420 | 3,430 | 3,400 | 3,420 | 35,800 | 3,420 |
| 2022-04-18 | 3,385 | 3,415 | 3,385 | 3,405 | 36,000 | 3,405 |
| 2022-04-15 | 3,375 | 3,400 | 3,375 | 3,395 | 20,800 | 3,395 |
| 2022-04-14 | 3,360 | 3,380 | 3,350 | 3,375 | 38,000 | 3,375 |
| 2022-04-13 | 3,345 | 3,355 | 3,310 | 3,340 | 109,900 | 3,340 |
| 2022-04-12 | 3,360 | 3,365 | 3,345 | 3,360 | 69,500 | 3,360 |
| 2022-04-11 | 3,385 | 3,395 | 3,345 | 3,365 | 76,000 | 3,365 |
| 2022-04-08 | 3,360 | 3,360 | 3,305 | 3,350 | 104,600 | 3,350 |
| 2022-04-07 | 3,335 | 3,345 | 3,280 | 3,310 | 94,800 | 3,310 |
| 2022-04-06 | 3,410 | 3,430 | 3,375 | 3,380 | 63,000 | 3,380 |
| 2022-04-05 | 3,400 | 3,425 | 3,385 | 3,410 | 83,900 | 3,410 |
| 2022-04-04 | 3,385 | 3,420 | 3,375 | 3,405 | 56,500 | 3,405 |
| 2022-04-01 | 3,305 | 3,380 | 3,290 | 3,370 | 146,600 | 3,370 |
| 2022-03-31 | 3,330 | 3,375 | 3,320 | 3,330 | 106,800 | 3,330 |
| 2022-03-30 | 3,355 | 3,405 | 3,320 | 3,360 | 248,200 | 3,360 |
| 2022-03-29 | 3,355 | 3,455 | 3,350 | 3,445 | 537,300 | 3,445 |
| 2022-03-28 | 3,430 | 3,500 | 3,430 | 3,485 | 291,600 | 3,485 |
| 2022-03-25 | 3,455 | 3,480 | 3,420 | 3,450 | 296,800 | 3,450 |
| 2022-03-24 | 3,480 | 3,480 | 3,440 | 3,470 | 188,500 | 3,470 |
| 2022-03-23 | 3,500 | 3,535 | 3,485 | 3,505 | 178,400 | 3,505 |
| 2022-03-22 | 3,420 | 3,475 | 3,415 | 3,470 | 183,000 | 3,470 |
| 2022-03-18 | 3,355 | 3,390 | 3,335 | 3,370 | 348,100 | 3,370 |
| 2022-03-17 | 3,405 | 3,425 | 3,370 | 3,385 | 161,900 | 3,385 |
| 2022-03-16 | 3,380 | 3,395 | 3,360 | 3,375 | 107,400 | 3,375 |
| 2022-03-15 | 3,335 | 3,395 | 3,335 | 3,375 | 96,300 | 3,375 |
| 2022-03-14 | 3,315 | 3,345 | 3,315 | 3,320 | 132,200 | 3,320 |
| 2022-03-11 | 3,345 | 3,355 | 3,300 | 3,315 | 159,300 | 3,315 |
| 2022-03-10 | 3,320 | 3,395 | 3,320 | 3,385 | 119,500 | 3,385 |
| 2022-03-09 | 3,325 | 3,345 | 3,275 | 3,280 | 123,200 | 3,280 |
| 2022-03-08 | 3,415 | 3,445 | 3,310 | 3,325 | 109,200 | 3,325 |
| 2022-03-07 | 3,495 | 3,495 | 3,430 | 3,450 | 115,800 | 3,450 |
| 2022-03-04 | 3,565 | 3,580 | 3,505 | 3,505 | 140,300 | 3,505 |
| 2022-03-03 | 3,580 | 3,600 | 3,565 | 3,590 | 93,300 | 3,590 |
| 2022-03-02 | 3,620 | 3,625 | 3,550 | 3,550 | 92,200 | 3,550 |
| 2022-03-01 | 3,725 | 3,740 | 3,650 | 3,650 | 98,100 | 3,650 |
| 2022-02-28 | 3,710 | 3,740 | 3,705 | 3,715 | 84,800 | 3,715 |
| 2022-02-25 | 3,710 | 3,730 | 3,675 | 3,685 | 99,200 | 3,685 |
| 2022-02-24 | 3,775 | 3,790 | 3,690 | 3,705 | 83,600 | 3,705 |
| 2022-02-22 | 3,775 | 3,790 | 3,770 | 3,770 | 26,200 | 3,770 |
| 2022-02-21 | 3,795 | 3,810 | 3,775 | 3,795 | 31,600 | 3,795 |
| 2022-02-18 | 3,835 | 3,845 | 3,800 | 3,800 | 31,200 | 3,800 |
| 2022-02-17 | 3,865 | 3,890 | 3,850 | 3,850 | 26,200 | 3,850 |
| 2022-02-16 | 3,850 | 3,860 | 3,825 | 3,845 | 36,500 | 3,845 |
| 2022-02-15 | 3,835 | 3,845 | 3,800 | 3,800 | 32,500 | 3,800 |
| 2022-02-14 | 3,800 | 3,825 | 3,795 | 3,810 | 29,200 | 3,810 |
| 2022-02-10 | 3,810 | 3,830 | 3,805 | 3,825 | 33,300 | 3,825 |
| 2022-02-09 | 3,835 | 3,835 | 3,795 | 3,800 | 24,900 | 3,800 |
| 2022-02-08 | 3,840 | 3,840 | 3,780 | 3,790 | 30,600 | 3,790 |
| 2022-02-07 | 3,840 | 3,875 | 3,810 | 3,825 | 52,600 | 3,825 |
| 2022-02-04 | 3,850 | 3,865 | 3,780 | 3,790 | 56,900 | 3,790 |
| 2022-02-03 | 3,830 | 3,855 | 3,805 | 3,850 | 36,100 | 3,850 |
| 2022-02-02 | 3,780 | 3,810 | 3,755 | 3,810 | 52,200 | 3,810 |
| 2022-02-01 | 3,720 | 3,760 | 3,710 | 3,755 | 29,300 | 3,755 |
| 2022-01-31 | 3,705 | 3,735 | 3,695 | 3,715 | 39,800 | 3,715 |
| 2022-01-28 | 3,705 | 3,720 | 3,695 | 3,710 | 52,000 | 3,710 |
| 2022-01-27 | 3,710 | 3,730 | 3,660 | 3,675 | 46,100 | 3,675 |
| 2022-01-26 | 3,780 | 3,780 | 3,700 | 3,700 | 44,100 | 3,700 |
| 2022-01-25 | 3,735 | 3,755 | 3,705 | 3,755 | 24,300 | 3,755 |
| 2022-01-24 | 3,725 | 3,750 | 3,715 | 3,740 | 37,900 | 3,740 |
| 2022-01-21 | 3,700 | 3,725 | 3,670 | 3,725 | 40,900 | 3,725 |
| 2022-01-20 | 3,790 | 3,825 | 3,725 | 3,725 | 44,400 | 3,725 |
| 2022-01-19 | 3,845 | 3,865 | 3,795 | 3,795 | 38,700 | 3,795 |
| 2022-01-18 | 3,890 | 3,900 | 3,855 | 3,870 | 14,700 | 3,870 |
| 2022-01-17 | 3,890 | 3,895 | 3,850 | 3,870 | 14,200 | 3,870 |
| 2022-01-14 | 3,885 | 3,885 | 3,845 | 3,860 | 29,900 | 3,860 |
| 2022-01-13 | 3,885 | 3,895 | 3,875 | 3,890 | 18,800 | 3,890 |
| 2022-01-12 | 3,875 | 3,900 | 3,870 | 3,890 | 20,100 | 3,890 |
| 2022-01-11 | 3,885 | 3,895 | 3,830 | 3,875 | 22,300 | 3,875 |
| 2022-01-07 | 3,910 | 3,925 | 3,865 | 3,880 | 26,100 | 3,880 |
| 2022-01-06 | 3,880 | 3,910 | 3,880 | 3,890 | 16,000 | 3,890 |
| 2022-01-05 | 3,945 | 3,945 | 3,855 | 3,920 | 33,700 | 3,920 |
| 2022-01-04 | 3,885 | 3,915 | 3,865 | 3,900 | 22,000 | 3,900 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
