9793 (株)ダイセキ 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 | 4,530 | 4,595 | 4,530 | 4,540 | 90,500 | 4,540 |
| 2022-12-29 | 4,480 | 4,505 | 4,400 | 4,495 | 87,000 | 4,495 |
| 2022-12-28 | 4,485 | 4,530 | 4,455 | 4,520 | 73,900 | 4,520 |
| 2022-12-27 | 4,575 | 4,605 | 4,460 | 4,475 | 64,000 | 4,475 |
| 2022-12-26 | 4,580 | 4,580 | 4,470 | 4,540 | 50,500 | 4,540 |
| 2022-12-23 | 4,610 | 4,670 | 4,545 | 4,545 | 75,400 | 4,545 |
| 2022-12-22 | 4,610 | 4,650 | 4,545 | 4,635 | 55,800 | 4,635 |
| 2022-12-21 | 4,595 | 4,610 | 4,510 | 4,585 | 104,100 | 4,585 |
| 2022-12-20 | 4,515 | 4,695 | 4,505 | 4,625 | 173,700 | 4,625 |
| 2022-12-19 | 4,415 | 4,535 | 4,415 | 4,530 | 73,400 | 4,530 |
| 2022-12-16 | 4,400 | 4,510 | 4,395 | 4,435 | 154,800 | 4,435 |
| 2022-12-15 | 4,435 | 4,525 | 4,435 | 4,455 | 66,400 | 4,455 |
| 2022-12-14 | 4,550 | 4,565 | 4,420 | 4,455 | 186,100 | 4,455 |
| 2022-12-13 | 4,580 | 4,580 | 4,520 | 4,525 | 97,600 | 4,525 |
| 2022-12-12 | 4,470 | 4,545 | 4,455 | 4,545 | 78,200 | 4,545 |
| 2022-12-09 | 4,460 | 4,510 | 4,445 | 4,495 | 61,600 | 4,495 |
| 2022-12-08 | 4,480 | 4,480 | 4,365 | 4,440 | 113,900 | 4,440 |
| 2022-12-07 | 4,390 | 4,440 | 4,375 | 4,425 | 122,900 | 4,425 |
| 2022-12-06 | 4,450 | 4,475 | 4,320 | 4,320 | 118,100 | 4,320 |
| 2022-12-05 | 4,435 | 4,465 | 4,405 | 4,455 | 86,300 | 4,455 |
| 2022-12-02 | 4,545 | 4,545 | 4,330 | 4,365 | 177,300 | 4,365 |
| 2022-12-01 | 4,710 | 4,710 | 4,575 | 4,575 | 104,300 | 4,575 |
| 2022-11-30 | 4,695 | 4,725 | 4,620 | 4,700 | 87,700 | 4,700 |
| 2022-11-29 | 4,760 | 4,770 | 4,715 | 4,735 | 51,300 | 4,735 |
| 2022-11-28 | 4,730 | 4,805 | 4,700 | 4,795 | 80,200 | 4,795 |
| 2022-11-25 | 4,755 | 4,775 | 4,710 | 4,740 | 56,200 | 4,740 |
| 2022-11-24 | 4,750 | 4,795 | 4,710 | 4,740 | 101,700 | 4,740 |
| 2022-11-22 | 4,710 | 4,785 | 4,700 | 4,750 | 55,600 | 4,750 |
| 2022-11-21 | 4,710 | 4,730 | 4,635 | 4,690 | 126,400 | 4,690 |
| 2022-11-18 | 4,740 | 4,760 | 4,695 | 4,710 | 68,000 | 4,710 |
| 2022-11-17 | 4,615 | 4,675 | 4,585 | 4,670 | 53,800 | 4,670 |
| 2022-11-16 | 4,565 | 4,630 | 4,565 | 4,605 | 75,700 | 4,605 |
| 2022-11-15 | 4,530 | 4,570 | 4,490 | 4,555 | 66,000 | 4,555 |
| 2022-11-14 | 4,615 | 4,615 | 4,470 | 4,500 | 183,600 | 4,500 |
| 2022-11-11 | 4,675 | 4,710 | 4,625 | 4,665 | 95,600 | 4,665 |
| 2022-11-10 | 4,665 | 4,665 | 4,580 | 4,595 | 77,100 | 4,595 |
| 2022-11-09 | 4,685 | 4,695 | 4,635 | 4,695 | 51,100 | 4,695 |
| 2022-11-08 | 4,650 | 4,655 | 4,615 | 4,645 | 78,600 | 4,645 |
| 2022-11-07 | 4,610 | 4,630 | 4,560 | 4,615 | 73,900 | 4,615 |
| 2022-11-04 | 4,655 | 4,665 | 4,525 | 4,590 | 96,900 | 4,590 |
| 2022-11-02 | 4,620 | 4,675 | 4,600 | 4,665 | 99,000 | 4,665 |
| 2022-11-01 | 4,650 | 4,695 | 4,595 | 4,645 | 69,100 | 4,645 |
| 2022-10-31 | 4,595 | 4,625 | 4,510 | 4,600 | 134,800 | 4,600 |
| 2022-10-28 | 4,430 | 4,585 | 4,430 | 4,530 | 344,400 | 4,530 |
| 2022-10-27 | 4,500 | 4,520 | 4,470 | 4,500 | 100,600 | 4,500 |
| 2022-10-26 | 4,540 | 4,590 | 4,495 | 4,505 | 82,600 | 4,505 |
| 2022-10-25 | 4,490 | 4,505 | 4,445 | 4,505 | 89,400 | 4,505 |
| 2022-10-24 | 4,440 | 4,475 | 4,395 | 4,470 | 101,300 | 4,470 |
| 2022-10-21 | 4,320 | 4,410 | 4,320 | 4,380 | 65,300 | 4,380 |
| 2022-10-20 | 4,405 | 4,420 | 4,340 | 4,365 | 103,500 | 4,365 |
| 2022-10-19 | 4,415 | 4,470 | 4,415 | 4,445 | 62,200 | 4,445 |
| 2022-10-18 | 4,445 | 4,445 | 4,375 | 4,415 | 77,000 | 4,415 |
| 2022-10-17 | 4,275 | 4,365 | 4,255 | 4,350 | 103,900 | 4,350 |
| 2022-10-14 | 4,315 | 4,365 | 4,265 | 4,335 | 129,700 | 4,335 |
| 2022-10-13 | 4,340 | 4,360 | 4,210 | 4,245 | 133,700 | 4,245 |
| 2022-10-12 | 4,205 | 4,300 | 4,200 | 4,290 | 122,400 | 4,290 |
| 2022-10-11 | 4,350 | 4,370 | 4,210 | 4,275 | 202,300 | 4,275 |
| 2022-10-07 | 4,370 | 4,440 | 4,325 | 4,415 | 136,800 | 4,415 |
| 2022-10-06 | 4,450 | 4,490 | 4,405 | 4,440 | 178,700 | 4,440 |
| 2022-10-05 | 4,410 | 4,510 | 4,320 | 4,440 | 269,000 | 4,440 |
| 2022-10-04 | 4,050 | 4,445 | 4,030 | 4,320 | 523,600 | 4,320 |
| 2022-10-03 | 4,435 | 4,435 | 4,290 | 4,330 | 161,500 | 4,330 |
| 2022-09-30 | 4,455 | 4,510 | 4,390 | 4,460 | 208,700 | 4,460 |
| 2022-09-29 | 4,455 | 4,595 | 4,455 | 4,570 | 190,700 | 4,570 |
| 2022-09-28 | 4,405 | 4,435 | 4,380 | 4,415 | 176,900 | 4,415 |
| 2022-09-27 | 4,405 | 4,440 | 4,385 | 4,420 | 120,300 | 4,420 |
| 2022-09-26 | 4,400 | 4,410 | 4,370 | 4,385 | 156,700 | 4,385 |
| 2022-09-22 | 4,440 | 4,450 | 4,350 | 4,445 | 106,700 | 4,445 |
| 2022-09-21 | 4,425 | 4,485 | 4,425 | 4,455 | 84,600 | 4,455 |
| 2022-09-20 | 4,455 | 4,530 | 4,455 | 4,495 | 105,800 | 4,495 |
| 2022-09-16 | 4,365 | 4,435 | 4,350 | 4,410 | 156,000 | 4,410 |
| 2022-09-15 | 4,475 | 4,485 | 4,335 | 4,375 | 191,900 | 4,375 |
| 2022-09-14 | 4,490 | 4,580 | 4,455 | 4,545 | 167,900 | 4,545 |
| 2022-09-13 | 4,500 | 4,545 | 4,430 | 4,545 | 132,400 | 4,545 |
| 2022-09-12 | 4,450 | 4,500 | 4,400 | 4,485 | 143,200 | 4,485 |
| 2022-09-09 | 4,315 | 4,400 | 4,315 | 4,395 | 146,000 | 4,395 |
| 2022-09-08 | 4,245 | 4,280 | 4,220 | 4,265 | 109,600 | 4,265 |
| 2022-09-07 | 4,200 | 4,245 | 4,105 | 4,155 | 158,400 | 4,155 |
| 2022-09-06 | 4,170 | 4,210 | 4,135 | 4,185 | 70,200 | 4,185 |
| 2022-09-05 | 4,115 | 4,190 | 4,100 | 4,165 | 79,800 | 4,165 |
| 2022-09-02 | 4,150 | 4,180 | 4,125 | 4,150 | 81,500 | 4,150 |
| 2022-09-01 | 4,155 | 4,170 | 4,120 | 4,125 | 62,300 | 4,125 |
| 2022-08-31 | 4,125 | 4,235 | 4,125 | 4,200 | 100,600 | 4,200 |
| 2022-08-30 | 4,135 | 4,185 | 4,110 | 4,170 | 56,000 | 4,170 |
| 2022-08-29 | 4,070 | 4,165 | 4,070 | 4,150 | 74,400 | 4,150 |
| 2022-08-26 | 4,310 | 4,325 | 4,195 | 4,210 | 95,800 | 4,210 |
| 2022-08-25 | 4,155 | 4,250 | 4,115 | 4,250 | 63,100 | 4,250 |
| 2022-08-24 | 4,140 | 4,170 | 4,095 | 4,145 | 61,200 | 4,145 |
| 2022-08-23 | 4,150 | 4,180 | 4,135 | 4,140 | 63,700 | 4,140 |
| 2022-08-22 | 4,090 | 4,200 | 4,090 | 4,190 | 67,300 | 4,190 |
| 2022-08-19 | 4,150 | 4,185 | 4,125 | 4,160 | 41,800 | 4,160 |
| 2022-08-18 | 4,085 | 4,145 | 4,060 | 4,130 | 41,500 | 4,130 |
| 2022-08-17 | 4,170 | 4,170 | 4,090 | 4,130 | 58,400 | 4,130 |
| 2022-08-16 | 4,090 | 4,140 | 4,040 | 4,100 | 48,000 | 4,100 |
| 2022-08-15 | 4,085 | 4,085 | 4,005 | 4,055 | 38,400 | 4,055 |
| 2022-08-12 | 4,050 | 4,075 | 4,005 | 4,025 | 94,500 | 4,025 |
| 2022-08-10 | 3,930 | 3,940 | 3,870 | 3,925 | 77,800 | 3,925 |
| 2022-08-09 | 3,985 | 4,020 | 3,925 | 3,930 | 87,800 | 3,930 |
| 2022-08-08 | 3,970 | 4,010 | 3,895 | 3,995 | 57,200 | 3,995 |
| 2022-08-05 | 3,975 | 4,025 | 3,945 | 4,000 | 117,200 | 4,000 |
| 2022-08-04 | 3,985 | 4,045 | 3,960 | 4,010 | 137,400 | 4,010 |
| 2022-08-03 | 3,985 | 3,985 | 3,855 | 3,920 | 113,700 | 3,920 |
| 2022-08-02 | 3,990 | 4,005 | 3,905 | 3,950 | 134,300 | 3,950 |
| 2022-08-01 | 3,935 | 4,040 | 3,915 | 4,035 | 117,700 | 4,035 |
| 2022-07-29 | 3,900 | 3,950 | 3,875 | 3,935 | 154,000 | 3,935 |
| 2022-07-28 | 3,850 | 3,875 | 3,755 | 3,870 | 150,400 | 3,870 |
| 2022-07-27 | 3,815 | 3,825 | 3,715 | 3,810 | 128,200 | 3,810 |
| 2022-07-26 | 3,820 | 3,840 | 3,760 | 3,795 | 188,100 | 3,795 |
| 2022-07-25 | 3,830 | 3,840 | 3,775 | 3,810 | 163,600 | 3,810 |
| 2022-07-22 | 3,785 | 3,860 | 3,765 | 3,830 | 303,700 | 3,830 |
| 2022-07-21 | 3,830 | 3,855 | 3,765 | 3,805 | 218,600 | 3,805 |
| 2022-07-20 | 3,820 | 3,830 | 3,790 | 3,820 | 119,300 | 3,820 |
| 2022-07-19 | 3,685 | 3,760 | 3,660 | 3,740 | 117,800 | 3,740 |
| 2022-07-15 | 3,695 | 3,715 | 3,645 | 3,670 | 115,600 | 3,670 |
| 2022-07-14 | 3,675 | 3,740 | 3,635 | 3,700 | 114,500 | 3,700 |
| 2022-07-13 | 3,610 | 3,650 | 3,555 | 3,620 | 243,100 | 3,620 |
| 2022-07-12 | 3,800 | 3,800 | 3,650 | 3,680 | 116,100 | 3,680 |
| 2022-07-11 | 3,775 | 3,830 | 3,770 | 3,805 | 128,400 | 3,805 |
| 2022-07-08 | 3,750 | 3,825 | 3,720 | 3,730 | 172,900 | 3,730 |
| 2022-07-07 | 3,645 | 3,715 | 3,625 | 3,655 | 130,300 | 3,655 |
| 2022-07-06 | 3,640 | 3,645 | 3,560 | 3,620 | 143,900 | 3,620 |
| 2022-07-05 | 3,640 | 3,785 | 3,635 | 3,685 | 183,500 | 3,685 |
| 2022-07-04 | 3,560 | 3,710 | 3,560 | 3,685 | 289,200 | 3,685 |
| 2022-07-01 | 3,870 | 3,900 | 3,540 | 3,560 | 647,800 | 3,560 |
| 2022-06-30 | 4,295 | 4,315 | 4,225 | 4,240 | 136,400 | 4,240 |
| 2022-06-29 | 4,240 | 4,330 | 4,180 | 4,290 | 269,600 | 4,290 |
| 2022-06-28 | 4,335 | 4,335 | 4,230 | 4,290 | 177,700 | 4,290 |
| 2022-06-27 | 4,335 | 4,345 | 4,280 | 4,335 | 72,400 | 4,335 |
| 2022-06-24 | 4,250 | 4,305 | 4,230 | 4,295 | 93,400 | 4,295 |
| 2022-06-23 | 4,165 | 4,310 | 4,165 | 4,195 | 97,000 | 4,195 |
| 2022-06-22 | 4,280 | 4,280 | 4,130 | 4,145 | 156,000 | 4,145 |
| 2022-06-21 | 4,210 | 4,310 | 4,195 | 4,245 | 124,700 | 4,245 |
| 2022-06-20 | 4,175 | 4,210 | 4,090 | 4,140 | 194,300 | 4,140 |
| 2022-06-17 | 4,360 | 4,415 | 4,150 | 4,150 | 455,200 | 4,150 |
| 2022-06-16 | 4,520 | 4,545 | 4,430 | 4,455 | 106,400 | 4,455 |
| 2022-06-15 | 4,525 | 4,540 | 4,395 | 4,410 | 177,400 | 4,410 |
| 2022-06-14 | 4,635 | 4,765 | 4,575 | 4,595 | 147,700 | 4,595 |
| 2022-06-13 | 4,760 | 4,795 | 4,605 | 4,705 | 120,400 | 4,705 |
| 2022-06-10 | 4,725 | 4,875 | 4,685 | 4,820 | 159,100 | 4,820 |
| 2022-06-09 | 4,805 | 4,855 | 4,750 | 4,790 | 121,800 | 4,790 |
| 2022-06-08 | 4,945 | 5,070 | 4,795 | 4,875 | 351,700 | 4,875 |
| 2022-06-07 | 4,575 | 4,645 | 4,560 | 4,595 | 84,900 | 4,595 |
| 2022-06-06 | 4,615 | 4,615 | 4,525 | 4,565 | 93,200 | 4,565 |
| 2022-06-03 | 4,655 | 4,690 | 4,605 | 4,640 | 122,100 | 4,640 |
| 2022-06-02 | 4,660 | 4,680 | 4,550 | 4,625 | 95,100 | 4,625 |
| 2022-06-01 | 4,685 | 4,695 | 4,620 | 4,655 | 115,600 | 4,655 |
| 2022-05-31 | 4,600 | 4,745 | 4,545 | 4,715 | 392,600 | 4,715 |
| 2022-05-30 | 4,455 | 4,615 | 4,455 | 4,575 | 233,800 | 4,575 |
| 2022-05-27 | 4,465 | 4,470 | 4,325 | 4,385 | 105,500 | 4,385 |
| 2022-05-26 | 4,395 | 4,440 | 4,375 | 4,405 | 118,700 | 4,405 |
| 2022-05-25 | 4,425 | 4,470 | 4,390 | 4,400 | 122,600 | 4,400 |
| 2022-05-24 | 4,520 | 4,555 | 4,460 | 4,495 | 83,600 | 4,495 |
| 2022-05-23 | 4,550 | 4,565 | 4,475 | 4,505 | 57,600 | 4,505 |
| 2022-05-20 | 4,365 | 4,485 | 4,360 | 4,485 | 128,100 | 4,485 |
| 2022-05-19 | 4,320 | 4,455 | 4,320 | 4,455 | 129,300 | 4,455 |
| 2022-05-18 | 4,660 | 4,680 | 4,380 | 4,460 | 139,100 | 4,460 |
| 2022-05-17 | 4,605 | 4,690 | 4,590 | 4,665 | 105,300 | 4,665 |
| 2022-05-16 | 4,600 | 4,725 | 4,530 | 4,675 | 98,100 | 4,675 |
| 2022-05-13 | 4,580 | 4,650 | 4,495 | 4,530 | 183,300 | 4,530 |
| 2022-05-12 | 4,655 | 4,685 | 4,585 | 4,645 | 172,800 | 4,645 |
| 2022-05-11 | 4,790 | 4,855 | 4,665 | 4,790 | 271,500 | 4,790 |
| 2022-05-10 | 4,475 | 4,485 | 4,370 | 4,475 | 155,300 | 4,475 |
| 2022-05-09 | 4,590 | 4,620 | 4,475 | 4,525 | 117,600 | 4,525 |
| 2022-05-06 | 4,590 | 4,665 | 4,550 | 4,660 | 133,700 | 4,660 |
| 2022-05-02 | 4,625 | 4,670 | 4,570 | 4,660 | 147,200 | 4,660 |
| 2022-04-28 | 4,600 | 4,715 | 4,585 | 4,695 | 163,600 | 4,695 |
| 2022-04-27 | 4,430 | 4,575 | 4,365 | 4,530 | 199,000 | 4,530 |
| 2022-04-26 | 4,435 | 4,535 | 4,425 | 4,500 | 150,000 | 4,500 |
| 2022-04-25 | 4,315 | 4,440 | 4,310 | 4,410 | 116,200 | 4,410 |
| 2022-04-22 | 4,385 | 4,420 | 4,350 | 4,385 | 103,900 | 4,385 |
| 2022-04-21 | 4,250 | 4,470 | 4,200 | 4,455 | 233,000 | 4,455 |
| 2022-04-20 | 4,330 | 4,365 | 4,280 | 4,285 | 112,300 | 4,285 |
| 2022-04-19 | 4,245 | 4,310 | 4,215 | 4,285 | 129,200 | 4,285 |
| 2022-04-18 | 4,145 | 4,260 | 4,100 | 4,145 | 113,900 | 4,145 |
| 2022-04-15 | 4,170 | 4,225 | 4,135 | 4,165 | 120,900 | 4,165 |
| 2022-04-14 | 4,350 | 4,370 | 4,165 | 4,190 | 205,700 | 4,190 |
| 2022-04-13 | 4,315 | 4,385 | 4,290 | 4,375 | 113,800 | 4,375 |
| 2022-04-12 | 4,415 | 4,450 | 4,240 | 4,250 | 157,200 | 4,250 |
| 2022-04-11 | 4,540 | 4,670 | 4,470 | 4,620 | 141,400 | 4,620 |
| 2022-04-08 | 4,510 | 4,655 | 4,475 | 4,610 | 353,000 | 4,610 |
| 2022-04-07 | 4,295 | 4,495 | 4,215 | 4,440 | 251,300 | 4,440 |
| 2022-04-06 | 4,780 | 4,780 | 4,310 | 4,325 | 319,800 | 4,325 |
| 2022-04-05 | 4,750 | 4,835 | 4,730 | 4,790 | 166,600 | 4,790 |
| 2022-04-04 | 4,625 | 4,750 | 4,625 | 4,730 | 73,000 | 4,730 |
| 2022-04-01 | 4,630 | 4,685 | 4,580 | 4,610 | 83,400 | 4,610 |
| 2022-03-31 | 4,655 | 4,685 | 4,615 | 4,620 | 117,200 | 4,620 |
| 2022-03-30 | 4,720 | 4,720 | 4,605 | 4,700 | 136,700 | 4,700 |
| 2022-03-29 | 4,695 | 4,735 | 4,655 | 4,730 | 111,600 | 4,730 |
| 2022-03-28 | 4,770 | 4,770 | 4,630 | 4,655 | 72,400 | 4,655 |
| 2022-03-25 | 4,850 | 4,860 | 4,740 | 4,750 | 107,300 | 4,750 |
| 2022-03-24 | 4,850 | 4,875 | 4,770 | 4,875 | 111,300 | 4,875 |
| 2022-03-23 | 4,830 | 4,830 | 4,765 | 4,815 | 81,000 | 4,815 |
| 2022-03-22 | 4,840 | 4,850 | 4,730 | 4,740 | 99,600 | 4,740 |
| 2022-03-18 | 4,745 | 4,805 | 4,705 | 4,770 | 106,300 | 4,770 |
| 2022-03-17 | 4,775 | 4,810 | 4,690 | 4,750 | 105,500 | 4,750 |
| 2022-03-16 | 4,590 | 4,625 | 4,480 | 4,605 | 129,100 | 4,605 |
| 2022-03-15 | 4,560 | 4,670 | 4,540 | 4,620 | 113,300 | 4,620 |
| 2022-03-14 | 4,535 | 4,680 | 4,515 | 4,525 | 87,600 | 4,525 |
| 2022-03-11 | 4,470 | 4,515 | 4,405 | 4,465 | 168,600 | 4,465 |
| 2022-03-10 | 4,455 | 4,550 | 4,435 | 4,540 | 93,500 | 4,540 |
| 2022-03-09 | 4,360 | 4,395 | 4,290 | 4,330 | 54,700 | 4,330 |
| 2022-03-08 | 4,265 | 4,430 | 4,265 | 4,355 | 131,900 | 4,355 |
| 2022-03-07 | 4,305 | 4,340 | 4,215 | 4,315 | 124,500 | 4,315 |
| 2022-03-04 | 4,565 | 4,575 | 4,445 | 4,475 | 105,300 | 4,475 |
| 2022-03-03 | 4,595 | 4,690 | 4,585 | 4,590 | 105,400 | 4,590 |
| 2022-03-02 | 4,530 | 4,600 | 4,480 | 4,535 | 116,000 | 4,535 |
| 2022-03-01 | 4,640 | 4,705 | 4,555 | 4,645 | 110,400 | 4,645 |
| 2022-02-28 | 4,640 | 4,705 | 4,555 | 4,670 | 175,500 | 4,670 |
| 2022-02-25 | 4,540 | 4,600 | 4,480 | 4,575 | 128,400 | 4,575 |
| 2022-02-24 | 4,450 | 4,555 | 4,380 | 4,540 | 181,300 | 4,540 |
| 2022-02-22 | 4,390 | 4,460 | 4,375 | 4,405 | 76,000 | 4,405 |
| 2022-02-21 | 4,375 | 4,480 | 4,355 | 4,420 | 116,600 | 4,420 |
| 2022-02-18 | 4,325 | 4,425 | 4,315 | 4,395 | 120,700 | 4,395 |
| 2022-02-17 | 4,435 | 4,450 | 4,335 | 4,395 | 136,000 | 4,395 |
| 2022-02-16 | 4,545 | 4,595 | 4,440 | 4,460 | 153,900 | 4,460 |
| 2022-02-15 | 4,690 | 4,720 | 4,500 | 4,520 | 212,200 | 4,520 |
| 2022-02-14 | 4,690 | 4,735 | 4,610 | 4,675 | 146,200 | 4,675 |
| 2022-02-10 | 4,815 | 4,825 | 4,660 | 4,710 | 110,400 | 4,710 |
| 2022-02-09 | 4,775 | 4,820 | 4,705 | 4,755 | 122,600 | 4,755 |
| 2022-02-08 | 4,930 | 4,950 | 4,710 | 4,725 | 177,100 | 4,725 |
| 2022-02-07 | 4,890 | 4,935 | 4,770 | 4,895 | 229,900 | 4,895 |
| 2022-02-04 | 4,850 | 4,865 | 4,785 | 4,835 | 203,200 | 4,835 |
| 2022-02-03 | 4,705 | 4,805 | 4,705 | 4,790 | 211,200 | 4,790 |
| 2022-02-02 | 4,600 | 4,795 | 4,580 | 4,775 | 196,700 | 4,775 |
| 2022-02-01 | 4,610 | 4,610 | 4,465 | 4,480 | 186,200 | 4,480 |
| 2022-01-31 | 4,470 | 4,600 | 4,470 | 4,555 | 131,800 | 4,555 |
| 2022-01-28 | 4,460 | 4,480 | 4,370 | 4,415 | 191,800 | 4,415 |
| 2022-01-27 | 4,585 | 4,630 | 4,320 | 4,360 | 155,600 | 4,360 |
| 2022-01-26 | 4,565 | 4,635 | 4,540 | 4,545 | 156,200 | 4,545 |
| 2022-01-25 | 4,630 | 4,650 | 4,520 | 4,560 | 255,300 | 4,560 |
| 2022-01-24 | 4,590 | 4,650 | 4,505 | 4,625 | 177,900 | 4,625 |
| 2022-01-21 | 4,605 | 4,760 | 4,570 | 4,650 | 263,200 | 4,650 |
| 2022-01-20 | 4,465 | 4,710 | 4,465 | 4,675 | 357,600 | 4,675 |
| 2022-01-19 | 4,335 | 4,485 | 4,325 | 4,420 | 208,200 | 4,420 |
| 2022-01-18 | 4,415 | 4,475 | 4,320 | 4,360 | 126,100 | 4,360 |
| 2022-01-17 | 4,380 | 4,430 | 4,340 | 4,410 | 110,700 | 4,410 |
| 2022-01-14 | 4,500 | 4,500 | 4,365 | 4,410 | 184,400 | 4,410 |
| 2022-01-13 | 4,600 | 4,605 | 4,520 | 4,560 | 191,300 | 4,560 |
| 2022-01-12 | 4,485 | 4,610 | 4,460 | 4,595 | 263,800 | 4,595 |
| 2022-01-11 | 4,300 | 4,450 | 4,295 | 4,420 | 376,300 | 4,420 |
| 2022-01-07 | 4,530 | 4,530 | 4,315 | 4,370 | 354,400 | 4,370 |
| 2022-01-06 | 4,500 | 4,700 | 4,470 | 4,475 | 425,200 | 4,475 |
| 2022-01-05 | 5,010 | 5,020 | 4,835 | 4,850 | 189,900 | 4,850 |
| 2022-01-04 | 5,140 | 5,180 | 4,995 | 5,060 | 138,600 | 5,060 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株
