9962 (株)ミスミグループ本社 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 | 2,916 | 2,936 | 2,879 | 2,879 | 576,300 | 2,879 |
| 2022-12-29 | 2,858 | 2,867 | 2,811 | 2,867 | 625,600 | 2,867 |
| 2022-12-28 | 2,885 | 2,898 | 2,877 | 2,890 | 442,800 | 2,890 |
| 2022-12-27 | 2,946 | 2,951 | 2,902 | 2,914 | 357,500 | 2,914 |
| 2022-12-26 | 2,927 | 2,953 | 2,889 | 2,906 | 719,300 | 2,906 |
| 2022-12-23 | 2,955 | 2,978 | 2,928 | 2,956 | 754,700 | 2,956 |
| 2022-12-22 | 3,045 | 3,060 | 2,991 | 3,000 | 763,100 | 3,000 |
| 2022-12-21 | 3,075 | 3,085 | 2,990 | 3,035 | 904,500 | 3,035 |
| 2022-12-20 | 3,200 | 3,220 | 3,045 | 3,070 | 888,500 | 3,070 |
| 2022-12-19 | 3,190 | 3,265 | 3,185 | 3,225 | 508,000 | 3,225 |
| 2022-12-16 | 3,230 | 3,260 | 3,200 | 3,210 | 1,188,200 | 3,210 |
| 2022-12-15 | 3,300 | 3,305 | 3,245 | 3,280 | 918,900 | 3,280 |
| 2022-12-14 | 3,335 | 3,355 | 3,310 | 3,330 | 489,800 | 3,330 |
| 2022-12-13 | 3,395 | 3,430 | 3,330 | 3,335 | 453,500 | 3,335 |
| 2022-12-12 | 3,365 | 3,420 | 3,340 | 3,385 | 451,500 | 3,385 |
| 2022-12-09 | 3,290 | 3,400 | 3,265 | 3,380 | 1,118,500 | 3,380 |
| 2022-12-08 | 3,245 | 3,250 | 3,185 | 3,220 | 823,200 | 3,220 |
| 2022-12-07 | 3,265 | 3,315 | 3,245 | 3,275 | 929,500 | 3,275 |
| 2022-12-06 | 3,360 | 3,385 | 3,300 | 3,320 | 739,900 | 3,320 |
| 2022-12-05 | 3,420 | 3,445 | 3,385 | 3,425 | 646,700 | 3,425 |
| 2022-12-02 | 3,465 | 3,465 | 3,405 | 3,425 | 757,000 | 3,425 |
| 2022-12-01 | 3,490 | 3,530 | 3,440 | 3,525 | 887,400 | 3,525 |
| 2022-11-30 | 3,425 | 3,460 | 3,340 | 3,350 | 1,718,400 | 3,350 |
| 2022-11-29 | 3,375 | 3,465 | 3,375 | 3,465 | 1,072,000 | 3,465 |
| 2022-11-28 | 3,515 | 3,570 | 3,475 | 3,555 | 517,500 | 3,555 |
| 2022-11-25 | 3,610 | 3,625 | 3,500 | 3,510 | 620,600 | 3,510 |
| 2022-11-24 | 3,560 | 3,645 | 3,540 | 3,635 | 1,056,400 | 3,635 |
| 2022-11-22 | 3,510 | 3,560 | 3,455 | 3,475 | 755,600 | 3,475 |
| 2022-11-21 | 3,515 | 3,525 | 3,405 | 3,480 | 878,500 | 3,480 |
| 2022-11-18 | 3,290 | 3,350 | 3,265 | 3,305 | 446,500 | 3,305 |
| 2022-11-17 | 3,335 | 3,345 | 3,285 | 3,290 | 470,100 | 3,290 |
| 2022-11-16 | 3,350 | 3,395 | 3,315 | 3,350 | 781,000 | 3,350 |
| 2022-11-15 | 3,370 | 3,370 | 3,285 | 3,350 | 610,000 | 3,350 |
| 2022-11-14 | 3,310 | 3,405 | 3,280 | 3,360 | 1,046,200 | 3,360 |
| 2022-11-11 | 3,145 | 3,330 | 3,130 | 3,315 | 1,370,900 | 3,315 |
| 2022-11-10 | 3,090 | 3,095 | 3,020 | 3,030 | 547,800 | 3,030 |
| 2022-11-09 | 3,170 | 3,170 | 3,110 | 3,125 | 607,200 | 3,125 |
| 2022-11-08 | 3,145 | 3,180 | 3,125 | 3,180 | 644,500 | 3,180 |
| 2022-11-07 | 3,075 | 3,155 | 3,070 | 3,150 | 828,000 | 3,150 |
| 2022-11-04 | 3,050 | 3,080 | 2,985 | 3,035 | 851,600 | 3,035 |
| 2022-11-02 | 3,190 | 3,195 | 3,110 | 3,120 | 555,900 | 3,120 |
| 2022-11-01 | 3,165 | 3,195 | 3,135 | 3,170 | 613,200 | 3,170 |
| 2022-10-31 | 3,190 | 3,255 | 3,135 | 3,180 | 1,615,400 | 3,180 |
| 2022-10-28 | 3,040 | 3,190 | 3,010 | 3,155 | 5,434,400 | 3,155 |
| 2022-10-27 | 3,215 | 3,265 | 3,180 | 3,250 | 853,200 | 3,250 |
| 2022-10-26 | 3,225 | 3,260 | 3,215 | 3,220 | 744,600 | 3,220 |
| 2022-10-25 | 3,145 | 3,190 | 3,135 | 3,165 | 712,400 | 3,165 |
| 2022-10-24 | 3,170 | 3,210 | 3,125 | 3,125 | 559,000 | 3,125 |
| 2022-10-21 | 3,130 | 3,145 | 3,095 | 3,100 | 772,300 | 3,100 |
| 2022-10-20 | 3,160 | 3,170 | 3,120 | 3,150 | 640,000 | 3,150 |
| 2022-10-19 | 3,205 | 3,255 | 3,200 | 3,215 | 548,600 | 3,215 |
| 2022-10-18 | 3,200 | 3,225 | 3,130 | 3,200 | 611,800 | 3,200 |
| 2022-10-17 | 3,095 | 3,140 | 3,060 | 3,135 | 752,000 | 3,135 |
| 2022-10-14 | 3,205 | 3,205 | 3,145 | 3,165 | 868,000 | 3,165 |
| 2022-10-13 | 3,145 | 3,150 | 3,080 | 3,085 | 785,200 | 3,085 |
| 2022-10-12 | 3,175 | 3,180 | 3,125 | 3,160 | 800,200 | 3,160 |
| 2022-10-11 | 3,170 | 3,220 | 3,140 | 3,160 | 1,175,800 | 3,160 |
| 2022-10-07 | 3,390 | 3,425 | 3,375 | 3,380 | 577,900 | 3,380 |
| 2022-10-06 | 3,385 | 3,465 | 3,385 | 3,435 | 775,900 | 3,435 |
| 2022-10-05 | 3,390 | 3,425 | 3,365 | 3,395 | 941,500 | 3,395 |
| 2022-10-04 | 3,270 | 3,330 | 3,255 | 3,325 | 767,200 | 3,325 |
| 2022-10-03 | 3,110 | 3,210 | 3,105 | 3,200 | 733,300 | 3,200 |
| 2022-09-30 | 3,160 | 3,185 | 3,110 | 3,120 | 784,900 | 3,120 |
| 2022-09-29 | 3,190 | 3,205 | 3,145 | 3,190 | 1,236,300 | 3,190 |
| 2022-09-28 | 3,105 | 3,185 | 3,100 | 3,160 | 1,418,800 | 3,160 |
| 2022-09-27 | 3,080 | 3,145 | 3,080 | 3,095 | 1,364,900 | 3,095 |
| 2022-09-26 | 3,180 | 3,195 | 3,155 | 3,170 | 1,048,000 | 3,170 |
| 2022-09-22 | 3,260 | 3,290 | 3,225 | 3,275 | 670,600 | 3,275 |
| 2022-09-21 | 3,345 | 3,380 | 3,320 | 3,325 | 746,000 | 3,325 |
| 2022-09-20 | 3,310 | 3,410 | 3,310 | 3,370 | 987,500 | 3,370 |
| 2022-09-16 | 3,300 | 3,325 | 3,270 | 3,290 | 825,000 | 3,290 |
| 2022-09-15 | 3,335 | 3,365 | 3,300 | 3,325 | 557,800 | 3,325 |
| 2022-09-14 | 3,300 | 3,370 | 3,270 | 3,335 | 764,100 | 3,335 |
| 2022-09-13 | 3,470 | 3,485 | 3,430 | 3,470 | 377,400 | 3,470 |
| 2022-09-12 | 3,495 | 3,500 | 3,445 | 3,460 | 474,500 | 3,460 |
| 2022-09-09 | 3,455 | 3,480 | 3,400 | 3,430 | 746,900 | 3,430 |
| 2022-09-08 | 3,410 | 3,435 | 3,365 | 3,400 | 708,400 | 3,400 |
| 2022-09-07 | 3,295 | 3,355 | 3,265 | 3,340 | 590,100 | 3,340 |
| 2022-09-06 | 3,360 | 3,400 | 3,320 | 3,355 | 545,000 | 3,355 |
| 2022-09-05 | 3,305 | 3,365 | 3,295 | 3,360 | 461,300 | 3,360 |
| 2022-09-02 | 3,355 | 3,355 | 3,285 | 3,330 | 708,800 | 3,330 |
| 2022-09-01 | 3,380 | 3,400 | 3,335 | 3,340 | 839,900 | 3,340 |
| 2022-08-31 | 3,410 | 3,470 | 3,385 | 3,450 | 977,900 | 3,450 |
| 2022-08-30 | 3,440 | 3,470 | 3,420 | 3,435 | 722,800 | 3,435 |
| 2022-08-29 | 3,360 | 3,455 | 3,360 | 3,440 | 631,200 | 3,440 |
| 2022-08-26 | 3,530 | 3,550 | 3,495 | 3,500 | 584,800 | 3,500 |
| 2022-08-25 | 3,435 | 3,495 | 3,420 | 3,485 | 602,600 | 3,485 |
| 2022-08-24 | 3,510 | 3,515 | 3,430 | 3,435 | 645,400 | 3,435 |
| 2022-08-23 | 3,505 | 3,525 | 3,470 | 3,510 | 794,900 | 3,510 |
| 2022-08-22 | 3,540 | 3,565 | 3,495 | 3,505 | 1,157,400 | 3,505 |
| 2022-08-19 | 3,725 | 3,750 | 3,655 | 3,680 | 631,600 | 3,680 |
| 2022-08-18 | 3,700 | 3,740 | 3,685 | 3,725 | 479,400 | 3,725 |
| 2022-08-17 | 3,755 | 3,770 | 3,700 | 3,770 | 854,700 | 3,770 |
| 2022-08-16 | 3,735 | 3,745 | 3,695 | 3,720 | 511,400 | 3,720 |
| 2022-08-15 | 3,725 | 3,750 | 3,685 | 3,715 | 427,200 | 3,715 |
| 2022-08-12 | 3,655 | 3,720 | 3,650 | 3,715 | 881,500 | 3,715 |
| 2022-08-10 | 3,620 | 3,675 | 3,615 | 3,645 | 551,400 | 3,645 |
| 2022-08-09 | 3,705 | 3,740 | 3,620 | 3,665 | 490,200 | 3,665 |
| 2022-08-08 | 3,665 | 3,725 | 3,665 | 3,700 | 568,200 | 3,700 |
| 2022-08-05 | 3,610 | 3,740 | 3,605 | 3,715 | 1,199,700 | 3,715 |
| 2022-08-04 | 3,570 | 3,595 | 3,540 | 3,585 | 881,500 | 3,585 |
| 2022-08-03 | 3,540 | 3,635 | 3,515 | 3,595 | 816,800 | 3,595 |
| 2022-08-02 | 3,650 | 3,650 | 3,495 | 3,495 | 1,255,000 | 3,495 |
| 2022-08-01 | 3,575 | 3,715 | 3,550 | 3,680 | 1,660,000 | 3,680 |
| 2022-07-29 | 3,315 | 3,335 | 3,265 | 3,295 | 910,200 | 3,295 |
| 2022-07-28 | 3,325 | 3,370 | 3,305 | 3,340 | 1,318,800 | 3,340 |
| 2022-07-27 | 3,215 | 3,285 | 3,200 | 3,275 | 609,600 | 3,275 |
| 2022-07-26 | 3,240 | 3,250 | 3,215 | 3,240 | 489,900 | 3,240 |
| 2022-07-25 | 3,285 | 3,295 | 3,230 | 3,235 | 786,800 | 3,235 |
| 2022-07-22 | 3,300 | 3,340 | 3,285 | 3,320 | 790,600 | 3,320 |
| 2022-07-21 | 3,235 | 3,275 | 3,205 | 3,270 | 1,066,100 | 3,270 |
| 2022-07-20 | 3,215 | 3,260 | 3,195 | 3,260 | 1,341,500 | 3,260 |
| 2022-07-19 | 3,100 | 3,115 | 3,060 | 3,105 | 879,100 | 3,105 |
| 2022-07-15 | 3,055 | 3,100 | 3,005 | 3,075 | 890,600 | 3,075 |
| 2022-07-14 | 3,025 | 3,070 | 2,989 | 3,045 | 1,040,200 | 3,045 |
| 2022-07-13 | 3,060 | 3,105 | 3,030 | 3,055 | 731,600 | 3,055 |
| 2022-07-12 | 3,095 | 3,115 | 3,040 | 3,045 | 894,400 | 3,045 |
| 2022-07-11 | 3,235 | 3,265 | 3,100 | 3,115 | 1,296,600 | 3,115 |
| 2022-07-08 | 3,200 | 3,220 | 3,160 | 3,195 | 1,441,400 | 3,195 |
| 2022-07-07 | 3,100 | 3,175 | 3,075 | 3,150 | 1,697,700 | 3,150 |
| 2022-07-06 | 3,010 | 3,085 | 2,999 | 3,065 | 1,261,800 | 3,065 |
| 2022-07-05 | 3,015 | 3,040 | 2,977 | 3,020 | 1,015,400 | 3,020 |
| 2022-07-04 | 2,919 | 2,964 | 2,898 | 2,963 | 913,600 | 2,963 |
| 2022-07-01 | 2,888 | 2,947 | 2,867 | 2,888 | 1,278,100 | 2,888 |
| 2022-06-30 | 2,884 | 2,900 | 2,831 | 2,860 | 1,204,300 | 2,860 |
| 2022-06-29 | 2,893 | 2,893 | 2,850 | 2,876 | 1,646,800 | 2,876 |
| 2022-06-28 | 2,926 | 2,964 | 2,909 | 2,962 | 1,197,300 | 2,962 |
| 2022-06-27 | 2,860 | 2,954 | 2,857 | 2,946 | 1,455,400 | 2,946 |
| 2022-06-24 | 2,710 | 2,793 | 2,697 | 2,787 | 896,000 | 2,787 |
| 2022-06-23 | 2,660 | 2,717 | 2,658 | 2,678 | 752,600 | 2,678 |
| 2022-06-22 | 2,726 | 2,735 | 2,668 | 2,671 | 877,400 | 2,671 |
| 2022-06-21 | 2,685 | 2,718 | 2,672 | 2,698 | 783,700 | 2,698 |
| 2022-06-20 | 2,671 | 2,691 | 2,618 | 2,635 | 878,800 | 2,635 |
| 2022-06-17 | 2,673 | 2,684 | 2,629 | 2,671 | 1,252,100 | 2,671 |
| 2022-06-16 | 2,792 | 2,835 | 2,709 | 2,720 | 1,170,000 | 2,720 |
| 2022-06-15 | 2,814 | 2,839 | 2,753 | 2,758 | 751,500 | 2,758 |
| 2022-06-14 | 2,836 | 2,863 | 2,803 | 2,837 | 621,800 | 2,837 |
| 2022-06-13 | 2,877 | 2,911 | 2,857 | 2,886 | 696,000 | 2,886 |
| 2022-06-10 | 2,974 | 3,010 | 2,954 | 2,977 | 794,600 | 2,977 |
| 2022-06-09 | 3,030 | 3,045 | 2,997 | 3,020 | 660,000 | 3,020 |
| 2022-06-08 | 3,040 | 3,085 | 3,020 | 3,065 | 891,300 | 3,065 |
| 2022-06-07 | 2,996 | 3,035 | 2,976 | 2,997 | 924,300 | 2,997 |
| 2022-06-06 | 2,945 | 2,987 | 2,929 | 2,980 | 705,300 | 2,980 |
| 2022-06-03 | 2,983 | 2,992 | 2,954 | 2,975 | 829,400 | 2,975 |
| 2022-06-02 | 2,913 | 2,947 | 2,865 | 2,940 | 1,335,000 | 2,940 |
| 2022-06-01 | 2,888 | 2,925 | 2,879 | 2,923 | 1,008,400 | 2,923 |
| 2022-05-31 | 2,863 | 2,920 | 2,827 | 2,917 | 2,481,200 | 2,917 |
| 2022-05-30 | 2,828 | 2,902 | 2,815 | 2,882 | 1,567,200 | 2,882 |
| 2022-05-27 | 2,805 | 2,824 | 2,725 | 2,778 | 1,364,500 | 2,778 |
| 2022-05-26 | 2,804 | 2,822 | 2,754 | 2,755 | 1,073,500 | 2,755 |
| 2022-05-25 | 2,814 | 2,841 | 2,766 | 2,823 | 1,254,900 | 2,823 |
| 2022-05-24 | 2,909 | 2,923 | 2,841 | 2,844 | 845,300 | 2,844 |
| 2022-05-23 | 2,926 | 2,940 | 2,889 | 2,911 | 1,206,600 | 2,911 |
| 2022-05-20 | 2,916 | 2,929 | 2,890 | 2,925 | 808,700 | 2,925 |
| 2022-05-19 | 2,792 | 2,910 | 2,792 | 2,893 | 834,300 | 2,893 |
| 2022-05-18 | 2,959 | 2,975 | 2,874 | 2,889 | 980,300 | 2,889 |
| 2022-05-17 | 2,950 | 2,964 | 2,899 | 2,912 | 1,555,200 | 2,912 |
| 2022-05-16 | 2,909 | 2,924 | 2,881 | 2,906 | 1,098,500 | 2,906 |
| 2022-05-13 | 2,749 | 2,859 | 2,748 | 2,847 | 1,534,600 | 2,847 |
| 2022-05-12 | 2,765 | 2,780 | 2,707 | 2,736 | 1,168,500 | 2,736 |
| 2022-05-11 | 2,797 | 2,910 | 2,760 | 2,807 | 2,184,400 | 2,807 |
| 2022-05-10 | 2,820 | 2,878 | 2,716 | 2,847 | 2,667,600 | 2,847 |
| 2022-05-09 | 2,955 | 3,025 | 2,815 | 2,848 | 2,735,300 | 2,848 |
| 2022-05-06 | 3,235 | 3,290 | 3,220 | 3,285 | 1,063,800 | 3,285 |
| 2022-05-02 | 3,285 | 3,330 | 3,210 | 3,240 | 521,900 | 3,240 |
| 2022-04-28 | 3,190 | 3,280 | 3,185 | 3,280 | 734,300 | 3,280 |
| 2022-04-27 | 3,120 | 3,220 | 3,100 | 3,200 | 1,290,200 | 3,200 |
| 2022-04-26 | 3,285 | 3,285 | 3,190 | 3,225 | 618,300 | 3,225 |
| 2022-04-25 | 3,265 | 3,295 | 3,230 | 3,260 | 565,400 | 3,260 |
| 2022-04-22 | 3,330 | 3,365 | 3,320 | 3,345 | 581,500 | 3,345 |
| 2022-04-21 | 3,260 | 3,400 | 3,255 | 3,390 | 852,200 | 3,390 |
| 2022-04-20 | 3,295 | 3,330 | 3,215 | 3,235 | 855,400 | 3,235 |
| 2022-04-19 | 3,255 | 3,285 | 3,185 | 3,225 | 1,055,900 | 3,225 |
| 2022-04-18 | 3,205 | 3,230 | 3,175 | 3,215 | 520,200 | 3,215 |
| 2022-04-15 | 3,255 | 3,300 | 3,235 | 3,265 | 400,800 | 3,265 |
| 2022-04-14 | 3,335 | 3,365 | 3,325 | 3,325 | 458,600 | 3,325 |
| 2022-04-13 | 3,245 | 3,325 | 3,215 | 3,315 | 934,800 | 3,315 |
| 2022-04-12 | 3,320 | 3,340 | 3,210 | 3,215 | 786,700 | 3,215 |
| 2022-04-11 | 3,405 | 3,425 | 3,330 | 3,355 | 658,600 | 3,355 |
| 2022-04-08 | 3,490 | 3,500 | 3,405 | 3,450 | 1,020,800 | 3,450 |
| 2022-04-07 | 3,520 | 3,545 | 3,365 | 3,435 | 1,034,300 | 3,435 |
| 2022-04-06 | 3,645 | 3,650 | 3,555 | 3,590 | 636,200 | 3,590 |
| 2022-04-05 | 3,765 | 3,795 | 3,665 | 3,705 | 714,100 | 3,705 |
| 2022-04-04 | 3,670 | 3,705 | 3,625 | 3,705 | 620,200 | 3,705 |
| 2022-04-01 | 3,635 | 3,660 | 3,555 | 3,640 | 685,900 | 3,640 |
| 2022-03-31 | 3,715 | 3,735 | 3,625 | 3,665 | 871,700 | 3,665 |
| 2022-03-30 | 3,850 | 3,855 | 3,680 | 3,740 | 1,075,500 | 3,740 |
| 2022-03-29 | 3,805 | 3,840 | 3,750 | 3,795 | 698,500 | 3,795 |
| 2022-03-28 | 3,785 | 3,805 | 3,740 | 3,750 | 339,100 | 3,750 |
| 2022-03-25 | 3,755 | 3,825 | 3,705 | 3,790 | 834,400 | 3,790 |
| 2022-03-24 | 3,855 | 3,855 | 3,755 | 3,845 | 717,600 | 3,845 |
| 2022-03-23 | 3,860 | 3,955 | 3,840 | 3,925 | 916,400 | 3,925 |
| 2022-03-22 | 3,710 | 3,865 | 3,690 | 3,805 | 1,298,800 | 3,805 |
| 2022-03-18 | 3,745 | 3,810 | 3,730 | 3,780 | 1,154,700 | 3,780 |
| 2022-03-17 | 3,715 | 3,775 | 3,685 | 3,710 | 873,400 | 3,710 |
| 2022-03-16 | 3,545 | 3,605 | 3,535 | 3,575 | 817,500 | 3,575 |
| 2022-03-15 | 3,455 | 3,535 | 3,425 | 3,485 | 524,600 | 3,485 |
| 2022-03-14 | 3,460 | 3,525 | 3,430 | 3,450 | 558,600 | 3,450 |
| 2022-03-11 | 3,455 | 3,480 | 3,405 | 3,445 | 656,900 | 3,445 |
| 2022-03-10 | 3,510 | 3,540 | 3,480 | 3,535 | 723,800 | 3,535 |
| 2022-03-09 | 3,420 | 3,445 | 3,350 | 3,385 | 837,600 | 3,385 |
| 2022-03-08 | 3,345 | 3,490 | 3,345 | 3,415 | 775,800 | 3,415 |
| 2022-03-07 | 3,410 | 3,455 | 3,330 | 3,380 | 952,400 | 3,380 |
| 2022-03-04 | 3,615 | 3,615 | 3,510 | 3,535 | 718,000 | 3,535 |
| 2022-03-03 | 3,715 | 3,740 | 3,610 | 3,650 | 543,100 | 3,650 |
| 2022-03-02 | 3,600 | 3,690 | 3,585 | 3,645 | 837,800 | 3,645 |
| 2022-03-01 | 3,735 | 3,795 | 3,700 | 3,705 | 1,107,900 | 3,705 |
| 2022-02-28 | 3,635 | 3,675 | 3,595 | 3,665 | 1,313,300 | 3,665 |
| 2022-02-25 | 3,615 | 3,705 | 3,555 | 3,690 | 1,438,100 | 3,690 |
| 2022-02-24 | 3,490 | 3,585 | 3,465 | 3,570 | 1,142,100 | 3,570 |
| 2022-02-22 | 3,505 | 3,575 | 3,485 | 3,520 | 950,100 | 3,520 |
| 2022-02-21 | 3,490 | 3,620 | 3,440 | 3,605 | 852,300 | 3,605 |
| 2022-02-18 | 3,535 | 3,650 | 3,495 | 3,635 | 1,156,500 | 3,635 |
| 2022-02-17 | 3,625 | 3,645 | 3,575 | 3,600 | 988,200 | 3,600 |
| 2022-02-16 | 3,605 | 3,650 | 3,565 | 3,640 | 863,300 | 3,640 |
| 2022-02-15 | 3,540 | 3,560 | 3,495 | 3,535 | 948,400 | 3,535 |
| 2022-02-14 | 3,480 | 3,560 | 3,450 | 3,530 | 761,300 | 3,530 |
| 2022-02-10 | 3,605 | 3,650 | 3,555 | 3,575 | 847,800 | 3,575 |
| 2022-02-09 | 3,500 | 3,555 | 3,445 | 3,535 | 758,700 | 3,535 |
| 2022-02-08 | 3,460 | 3,570 | 3,450 | 3,470 | 1,116,700 | 3,470 |
| 2022-02-07 | 3,560 | 3,560 | 3,415 | 3,470 | 1,427,000 | 3,470 |
| 2022-02-04 | 3,575 | 3,620 | 3,535 | 3,580 | 1,116,700 | 3,580 |
| 2022-02-03 | 3,700 | 3,730 | 3,565 | 3,610 | 910,900 | 3,610 |
| 2022-02-02 | 3,635 | 3,760 | 3,635 | 3,755 | 861,800 | 3,755 |
| 2022-02-01 | 3,785 | 3,795 | 3,580 | 3,625 | 1,158,100 | 3,625 |
| 2022-01-31 | 3,645 | 3,725 | 3,560 | 3,700 | 1,420,900 | 3,700 |
| 2022-01-28 | 3,725 | 3,770 | 3,655 | 3,695 | 1,087,300 | 3,695 |
| 2022-01-27 | 3,750 | 3,800 | 3,600 | 3,625 | 1,144,700 | 3,625 |
| 2022-01-26 | 3,700 | 3,735 | 3,645 | 3,685 | 579,700 | 3,685 |
| 2022-01-25 | 3,815 | 3,820 | 3,630 | 3,675 | 942,000 | 3,675 |
| 2022-01-24 | 3,795 | 3,850 | 3,755 | 3,840 | 538,000 | 3,840 |
| 2022-01-21 | 3,850 | 3,910 | 3,820 | 3,865 | 959,800 | 3,865 |
| 2022-01-20 | 3,850 | 3,905 | 3,785 | 3,850 | 1,083,200 | 3,850 |
| 2022-01-19 | 4,025 | 4,065 | 3,855 | 3,875 | 1,197,400 | 3,875 |
| 2022-01-18 | 4,145 | 4,200 | 4,070 | 4,110 | 1,037,200 | 4,110 |
| 2022-01-17 | 4,090 | 4,200 | 4,090 | 4,140 | 668,600 | 4,140 |
| 2022-01-14 | 4,240 | 4,245 | 4,120 | 4,140 | 996,700 | 4,140 |
| 2022-01-13 | 4,300 | 4,330 | 4,255 | 4,300 | 700,600 | 4,300 |
| 2022-01-12 | 4,255 | 4,365 | 4,245 | 4,350 | 909,500 | 4,350 |
| 2022-01-11 | 4,145 | 4,280 | 4,145 | 4,185 | 1,018,500 | 4,185 |
| 2022-01-07 | 4,510 | 4,510 | 4,295 | 4,355 | 989,200 | 4,355 |
| 2022-01-06 | 4,655 | 4,695 | 4,495 | 4,500 | 749,100 | 4,500 |
| 2022-01-05 | 4,785 | 4,805 | 4,715 | 4,725 | 487,200 | 4,725 |
| 2022-01-04 | 4,765 | 4,790 | 4,685 | 4,790 | 528,200 | 4,790 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株