3712 (株)情報企画 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 | 3,010 | 3,035 | 2,985 | 3,035 | 600 | 3,035 |
| 2022-12-29 | 2,980 | 2,980 | 2,962 | 2,963 | 400 | 2,963 |
| 2022-12-28 | 2,962 | 2,962 | 2,955 | 2,962 | 1,300 | 2,962 |
| 2022-12-27 | 2,959 | 2,992 | 2,959 | 2,962 | 2,400 | 2,962 |
| 2022-12-26 | 2,970 | 2,999 | 2,960 | 2,975 | 1,800 | 2,975 |
| 2022-12-23 | 2,971 | 2,990 | 2,960 | 2,960 | 1,000 | 2,960 |
| 2022-12-22 | 3,020 | 3,020 | 2,971 | 2,971 | 1,000 | 2,971 |
| 2022-12-21 | 3,020 | 3,020 | 2,976 | 2,976 | 700 | 2,976 |
| 2022-12-20 | 2,990 | 3,050 | 2,984 | 3,050 | 3,900 | 3,050 |
| 2022-12-19 | 2,978 | 2,986 | 2,978 | 2,986 | 1,300 | 2,986 |
| 2022-12-16 | 2,992 | 2,999 | 2,978 | 2,978 | 1,200 | 2,978 |
| 2022-12-15 | 3,000 | 3,000 | 2,985 | 2,985 | 600 | 2,985 |
| 2022-12-14 | 2,974 | 3,000 | 2,974 | 3,000 | 1,500 | 3,000 |
| 2022-12-13 | 2,969 | 2,991 | 2,964 | 2,975 | 1,200 | 2,975 |
| 2022-12-12 | 2,990 | 3,000 | 2,961 | 2,968 | 2,900 | 2,968 |
| 2022-12-09 | 2,957 | 2,995 | 2,957 | 2,990 | 700 | 2,990 |
| 2022-12-08 | 2,978 | 2,978 | 2,948 | 2,948 | 400 | 2,948 |
| 2022-12-07 | 2,978 | 2,978 | 2,978 | 2,978 | 200 | 2,978 |
| 2022-12-06 | 2,993 | 2,993 | 2,992 | 2,992 | 500 | 2,992 |
| 2022-12-05 | 2,997 | 2,997 | 2,968 | 2,995 | 1,400 | 2,995 |
| 2022-12-02 | 2,995 | 2,997 | 2,985 | 2,985 | 500 | 2,985 |
| 2022-12-01 | 2,979 | 2,979 | 2,960 | 2,961 | 700 | 2,961 |
| 2022-11-30 | 2,942 | 2,979 | 2,942 | 2,979 | 500 | 2,979 |
| 2022-11-29 | 3,010 | 3,010 | 3,000 | 3,000 | 300 | 3,000 |
| 2022-11-28 | 3,105 | 3,105 | 3,010 | 3,010 | 3,800 | 3,010 |
| 2022-11-25 | 2,910 | 3,195 | 2,910 | 3,085 | 9,300 | 3,085 |
| 2022-11-24 | 2,935 | 2,935 | 2,935 | 2,935 | 100 | 2,935 |
| 2022-11-22 | 2,903 | 2,920 | 2,903 | 2,913 | 600 | 2,913 |
| 2022-11-21 | 2,925 | 2,925 | 2,900 | 2,910 | 2,200 | 2,910 |
| 2022-11-18 | 2,908 | 2,908 | 2,901 | 2,904 | 1,500 | 2,904 |
| 2022-11-17 | 2,911 | 2,919 | 2,897 | 2,908 | 2,400 | 2,908 |
| 2022-11-16 | 2,936 | 2,936 | 2,920 | 2,935 | 1,000 | 2,935 |
| 2022-11-15 | 3,010 | 3,010 | 2,938 | 2,951 | 1,600 | 2,951 |
| 2022-11-14 | 2,962 | 3,040 | 2,949 | 3,015 | 2,300 | 3,015 |
| 2022-11-11 | 2,943 | 2,973 | 2,943 | 2,952 | 1,000 | 2,952 |
| 2022-11-10 | 2,954 | 2,966 | 2,938 | 2,941 | 1,500 | 2,941 |
| 2022-11-09 | 2,920 | 3,025 | 2,906 | 2,969 | 7,700 | 2,969 |
| 2022-11-08 | 3,105 | 3,150 | 3,105 | 3,110 | 1,500 | 3,110 |
| 2022-11-07 | 3,095 | 3,095 | 3,060 | 3,060 | 300 | 3,060 |
| 2022-11-04 | 3,055 | 3,055 | 3,055 | 3,055 | 400 | 3,055 |
| 2022-11-02 | 3,055 | 3,055 | 3,055 | 3,055 | 400 | 3,055 |
| 2022-11-01 | 3,100 | 3,140 | 3,100 | 3,105 | 1,200 | 3,105 |
| 2022-10-31 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2022-10-28 | 3,080 | 3,080 | 3,075 | 3,075 | 200 | 3,075 |
| 2022-10-27 | - | - | - | 3,070 | - | 3,070 |
| 2022-10-26 | 3,090 | 3,100 | 3,070 | 3,070 | 1,100 | 3,070 |
| 2022-10-25 | 3,065 | 3,090 | 3,065 | 3,090 | 700 | 3,090 |
| 2022-10-24 | 3,055 | 3,055 | 3,055 | 3,055 | 400 | 3,055 |
| 2022-10-21 | 3,055 | 3,060 | 3,055 | 3,060 | 600 | 3,060 |
| 2022-10-20 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2022-10-19 | 3,170 | 3,170 | 3,150 | 3,150 | 1,300 | 3,150 |
| 2022-10-18 | 3,240 | 3,240 | 3,170 | 3,170 | 1,600 | 3,170 |
| 2022-10-17 | 3,125 | 3,170 | 3,125 | 3,170 | 700 | 3,170 |
| 2022-10-14 | 3,100 | 3,145 | 3,100 | 3,105 | 700 | 3,105 |
| 2022-10-13 | 3,100 | 3,105 | 3,100 | 3,100 | 500 | 3,100 |
| 2022-10-12 | 3,115 | 3,115 | 3,105 | 3,115 | 600 | 3,115 |
| 2022-10-11 | 3,125 | 3,125 | 3,125 | 3,125 | 300 | 3,125 |
| 2022-10-07 | 3,150 | 3,150 | 3,135 | 3,150 | 2,200 | 3,150 |
| 2022-10-06 | 3,205 | 3,240 | 3,180 | 3,180 | 1,300 | 3,180 |
| 2022-10-05 | 3,215 | 3,250 | 3,180 | 3,250 | 2,900 | 3,250 |
| 2022-10-04 | 3,315 | 3,315 | 3,155 | 3,230 | 1,900 | 3,230 |
| 2022-10-03 | 3,390 | 3,390 | 3,330 | 3,330 | 200 | 3,330 |
| 2022-09-30 | 3,455 | 3,455 | 3,380 | 3,420 | 2,700 | 3,420 |
| 2022-09-29 | 3,440 | 3,545 | 3,425 | 3,455 | 2,200 | 3,455 |
| 2022-09-28 | 3,440 | 3,485 | 3,430 | 3,445 | 9,200 | 3,445 |
| 2022-09-27 | 3,415 | 3,415 | 3,400 | 3,415 | 900 | 3,415 |
| 2022-09-26 | 3,260 | 3,350 | 3,260 | 3,345 | 3,600 | 3,345 |
| 2022-09-22 | 3,310 | 3,395 | 3,310 | 3,350 | 2,800 | 3,350 |
| 2022-09-21 | 3,435 | 3,435 | 3,400 | 3,435 | 400 | 3,435 |
| 2022-09-20 | 3,490 | 3,490 | 3,430 | 3,435 | 2,600 | 3,435 |
| 2022-09-16 | 3,450 | 3,495 | 3,450 | 3,495 | 300 | 3,495 |
| 2022-09-15 | 3,490 | 3,490 | 3,435 | 3,440 | 1,000 | 3,440 |
| 2022-09-14 | 3,455 | 3,490 | 3,455 | 3,490 | 500 | 3,490 |
| 2022-09-13 | 3,455 | 3,470 | 3,450 | 3,470 | 2,300 | 3,470 |
| 2022-09-12 | 3,460 | 3,460 | 3,380 | 3,420 | 600 | 3,420 |
| 2022-09-09 | 3,365 | 3,410 | 3,365 | 3,395 | 600 | 3,395 |
| 2022-09-08 | 3,370 | 3,495 | 3,330 | 3,440 | 2,300 | 3,440 |
| 2022-09-07 | 3,495 | 3,495 | 3,305 | 3,400 | 8,200 | 3,400 |
| 2022-09-06 | 3,620 | 3,640 | 3,480 | 3,545 | 9,600 | 3,545 |
| 2022-09-05 | 3,615 | 3,670 | 3,610 | 3,665 | 6,500 | 3,665 |
| 2022-09-02 | 3,615 | 3,660 | 3,605 | 3,635 | 5,500 | 3,635 |
| 2022-09-01 | 3,640 | 3,640 | 3,595 | 3,615 | 4,100 | 3,615 |
| 2022-08-31 | 3,610 | 3,635 | 3,575 | 3,630 | 5,400 | 3,630 |
| 2022-08-30 | 3,545 | 3,615 | 3,545 | 3,605 | 7,100 | 3,605 |
| 2022-08-29 | 3,445 | 3,540 | 3,315 | 3,540 | 7,900 | 3,540 |
| 2022-08-26 | 3,550 | 3,550 | 3,455 | 3,490 | 5,400 | 3,490 |
| 2022-08-25 | 3,540 | 3,550 | 3,530 | 3,545 | 6,500 | 3,545 |
| 2022-08-24 | 3,460 | 3,545 | 3,455 | 3,510 | 14,600 | 3,510 |
| 2022-08-23 | 3,390 | 3,450 | 3,390 | 3,445 | 5,900 | 3,445 |
| 2022-08-22 | 3,270 | 3,450 | 3,270 | 3,395 | 16,000 | 3,395 |
| 2022-08-19 | 3,200 | 3,260 | 3,200 | 3,260 | 2,200 | 3,260 |
| 2022-08-18 | 3,160 | 3,195 | 3,160 | 3,195 | 1,800 | 3,195 |
| 2022-08-17 | 3,175 | 3,180 | 3,170 | 3,180 | 1,900 | 3,180 |
| 2022-08-16 | 3,155 | 3,170 | 3,155 | 3,170 | 1,000 | 3,170 |
| 2022-08-15 | 3,140 | 3,165 | 3,140 | 3,155 | 1,800 | 3,155 |
| 2022-08-12 | 3,060 | 3,160 | 3,060 | 3,140 | 3,800 | 3,140 |
| 2022-08-10 | 3,025 | 3,110 | 3,020 | 3,060 | 4,500 | 3,060 |
| 2022-08-09 | 3,100 | 3,105 | 3,055 | 3,070 | 1,800 | 3,070 |
| 2022-08-08 | 3,080 | 3,085 | 3,075 | 3,075 | 900 | 3,075 |
| 2022-08-05 | 3,130 | 3,140 | 3,080 | 3,080 | 2,400 | 3,080 |
| 2022-08-04 | 3,135 | 3,135 | 3,105 | 3,130 | 700 | 3,130 |
| 2022-08-03 | 3,090 | 3,135 | 3,090 | 3,120 | 700 | 3,120 |
| 2022-08-02 | 3,080 | 3,090 | 3,080 | 3,090 | 200 | 3,090 |
| 2022-08-01 | 3,075 | 3,110 | 3,075 | 3,100 | 700 | 3,100 |
| 2022-07-29 | 3,140 | 3,140 | 3,075 | 3,095 | 800 | 3,095 |
| 2022-07-28 | 3,080 | 3,115 | 3,080 | 3,085 | 700 | 3,085 |
| 2022-07-27 | - | - | - | 3,080 | - | 3,080 |
| 2022-07-26 | 3,125 | 3,125 | 3,080 | 3,080 | 200 | 3,080 |
| 2022-07-25 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2022-07-22 | 3,120 | 3,120 | 3,105 | 3,110 | 700 | 3,110 |
| 2022-07-21 | 3,130 | 3,130 | 3,125 | 3,130 | 400 | 3,130 |
| 2022-07-20 | 3,115 | 3,150 | 3,115 | 3,130 | 1,400 | 3,130 |
| 2022-07-19 | 3,120 | 3,130 | 3,045 | 3,130 | 1,800 | 3,130 |
| 2022-07-15 | 3,100 | 3,110 | 3,100 | 3,110 | 900 | 3,110 |
| 2022-07-14 | 3,080 | 3,100 | 3,080 | 3,100 | 800 | 3,100 |
| 2022-07-13 | 3,110 | 3,110 | 3,085 | 3,085 | 800 | 3,085 |
| 2022-07-12 | 3,060 | 3,100 | 3,060 | 3,100 | 1,800 | 3,100 |
| 2022-07-11 | 3,010 | 3,060 | 3,010 | 3,060 | 2,100 | 3,060 |
| 2022-07-08 | 3,010 | 3,010 | 2,990 | 3,010 | 900 | 3,010 |
| 2022-07-07 | 3,050 | 3,085 | 3,010 | 3,010 | 800 | 3,010 |
| 2022-07-06 | 3,120 | 3,120 | 3,060 | 3,060 | 900 | 3,060 |
| 2022-07-05 | 3,090 | 3,120 | 3,090 | 3,120 | 1,200 | 3,120 |
| 2022-07-04 | 3,135 | 3,135 | 3,060 | 3,080 | 2,600 | 3,080 |
| 2022-07-01 | 3,130 | 3,130 | 3,110 | 3,125 | 1,600 | 3,125 |
| 2022-06-30 | 3,140 | 3,140 | 3,135 | 3,135 | 200 | 3,135 |
| 2022-06-29 | 3,145 | 3,155 | 3,130 | 3,155 | 1,100 | 3,155 |
| 2022-06-28 | 3,150 | 3,150 | 3,130 | 3,140 | 2,200 | 3,140 |
| 2022-06-27 | 3,130 | 3,140 | 3,125 | 3,135 | 1,000 | 3,135 |
| 2022-06-24 | 3,135 | 3,145 | 3,130 | 3,135 | 1,700 | 3,135 |
| 2022-06-23 | 3,210 | 3,210 | 3,165 | 3,165 | 2,100 | 3,165 |
| 2022-06-22 | 3,240 | 3,240 | 3,220 | 3,220 | 700 | 3,220 |
| 2022-06-21 | 3,170 | 3,240 | 3,165 | 3,210 | 2,600 | 3,210 |
| 2022-06-20 | 3,260 | 3,260 | 3,160 | 3,185 | 5,600 | 3,185 |
| 2022-06-17 | 3,240 | 3,285 | 3,225 | 3,260 | 13,600 | 3,260 |
| 2022-06-16 | 3,210 | 3,270 | 3,210 | 3,240 | 6,300 | 3,240 |
| 2022-06-15 | 3,190 | 3,210 | 3,190 | 3,210 | 3,600 | 3,210 |
| 2022-06-14 | 3,170 | 3,185 | 3,150 | 3,180 | 5,400 | 3,180 |
| 2022-06-13 | 3,175 | 3,185 | 3,165 | 3,180 | 5,100 | 3,180 |
| 2022-06-10 | 3,150 | 3,180 | 3,135 | 3,180 | 4,600 | 3,180 |
| 2022-06-09 | 3,130 | 3,155 | 3,125 | 3,155 | 3,400 | 3,155 |
| 2022-06-08 | 3,115 | 3,120 | 3,105 | 3,110 | 3,200 | 3,110 |
| 2022-06-07 | 3,085 | 3,100 | 3,075 | 3,085 | 1,900 | 3,085 |
| 2022-06-06 | 3,100 | 3,130 | 3,095 | 3,105 | 1,900 | 3,105 |
| 2022-06-03 | 3,085 | 3,130 | 3,085 | 3,110 | 6,000 | 3,110 |
| 2022-06-02 | 3,085 | 3,085 | 3,075 | 3,085 | 1,800 | 3,085 |
| 2022-06-01 | 3,080 | 3,080 | 3,075 | 3,075 | 600 | 3,075 |
| 2022-05-31 | 3,070 | 3,075 | 3,060 | 3,075 | 1,200 | 3,075 |
| 2022-05-30 | 3,065 | 3,080 | 3,055 | 3,065 | 3,300 | 3,065 |
| 2022-05-27 | 3,060 | 3,060 | 3,005 | 3,055 | 3,600 | 3,055 |
| 2022-05-26 | 3,020 | 3,040 | 2,957 | 3,035 | 3,000 | 3,035 |
| 2022-05-25 | 2,980 | 3,015 | 2,960 | 3,015 | 2,800 | 3,015 |
| 2022-05-24 | 2,975 | 2,988 | 2,975 | 2,980 | 400 | 2,980 |
| 2022-05-23 | 2,985 | 2,988 | 2,970 | 2,975 | 3,100 | 2,975 |
| 2022-05-20 | 2,913 | 2,964 | 2,912 | 2,957 | 4,200 | 2,957 |
| 2022-05-19 | 2,890 | 2,919 | 2,890 | 2,919 | 1,200 | 2,919 |
| 2022-05-18 | 2,872 | 2,899 | 2,866 | 2,890 | 1,800 | 2,890 |
| 2022-05-17 | 2,859 | 2,866 | 2,857 | 2,857 | 1,200 | 2,857 |
| 2022-05-16 | 2,850 | 2,855 | 2,850 | 2,855 | 1,500 | 2,855 |
| 2022-05-13 | 2,850 | 2,855 | 2,840 | 2,855 | 1,400 | 2,855 |
| 2022-05-12 | 2,854 | 2,855 | 2,820 | 2,852 | 3,600 | 2,852 |
| 2022-05-11 | 2,840 | 2,874 | 2,838 | 2,866 | 2,700 | 2,866 |
| 2022-05-10 | 2,838 | 2,840 | 2,833 | 2,840 | 800 | 2,840 |
| 2022-05-09 | 2,840 | 2,840 | 2,812 | 2,822 | 1,300 | 2,822 |
| 2022-05-06 | 2,846 | 2,846 | 2,830 | 2,840 | 900 | 2,840 |
| 2022-05-02 | 2,824 | 2,840 | 2,824 | 2,826 | 1,000 | 2,826 |
| 2022-04-28 | 2,822 | 2,822 | 2,800 | 2,819 | 900 | 2,819 |
| 2022-04-27 | 2,794 | 2,827 | 2,794 | 2,819 | 900 | 2,819 |
| 2022-04-26 | 2,793 | 2,825 | 2,793 | 2,824 | 800 | 2,824 |
| 2022-04-25 | 2,820 | 2,820 | 2,792 | 2,792 | 1,800 | 2,792 |
| 2022-04-22 | 2,822 | 2,823 | 2,821 | 2,821 | 400 | 2,821 |
| 2022-04-21 | 2,830 | 2,830 | 2,811 | 2,829 | 1,200 | 2,829 |
| 2022-04-20 | 2,839 | 2,840 | 2,819 | 2,819 | 800 | 2,819 |
| 2022-04-19 | 2,814 | 2,833 | 2,814 | 2,833 | 700 | 2,833 |
| 2022-04-18 | 2,814 | 2,830 | 2,811 | 2,811 | 2,400 | 2,811 |
| 2022-04-15 | 2,802 | 2,814 | 2,802 | 2,814 | 1,500 | 2,814 |
| 2022-04-14 | 2,785 | 2,805 | 2,785 | 2,802 | 1,600 | 2,802 |
| 2022-04-13 | 2,773 | 2,792 | 2,773 | 2,792 | 800 | 2,792 |
| 2022-04-12 | 2,775 | 2,789 | 2,775 | 2,777 | 500 | 2,777 |
| 2022-04-11 | 2,778 | 2,778 | 2,775 | 2,775 | 600 | 2,775 |
| 2022-04-08 | 2,789 | 2,791 | 2,775 | 2,778 | 700 | 2,778 |
| 2022-04-07 | 2,781 | 2,791 | 2,771 | 2,791 | 1,400 | 2,791 |
| 2022-04-06 | 2,786 | 2,792 | 2,780 | 2,792 | 1,600 | 2,792 |
| 2022-04-05 | 2,788 | 2,810 | 2,788 | 2,789 | 1,300 | 2,789 |
| 2022-04-04 | 2,810 | 2,815 | 2,800 | 2,810 | 1,100 | 2,810 |
| 2022-04-01 | 2,800 | 2,800 | 2,799 | 2,800 | 300 | 2,800 |
| 2022-03-31 | 2,810 | 2,810 | 2,791 | 2,800 | 3,200 | 2,800 |
| 2022-03-30 | 2,800 | 2,819 | 2,793 | 2,793 | 2,200 | 2,793 |
| 2022-03-29 | 2,825 | 2,874 | 2,823 | 2,850 | 5,000 | 2,850 |
| 2022-03-28 | 2,864 | 2,887 | 2,852 | 2,875 | 1,200 | 2,875 |
| 2022-03-25 | 2,851 | 2,882 | 2,850 | 2,878 | 1,500 | 2,878 |
| 2022-03-24 | 2,887 | 2,887 | 2,880 | 2,884 | 500 | 2,884 |
| 2022-03-23 | 2,881 | 2,889 | 2,875 | 2,887 | 1,000 | 2,887 |
| 2022-03-22 | 2,903 | 2,905 | 2,863 | 2,881 | 3,100 | 2,881 |
| 2022-03-18 | 2,915 | 2,915 | 2,860 | 2,863 | 1,700 | 2,863 |
| 2022-03-17 | 2,849 | 2,867 | 2,848 | 2,848 | 1,100 | 2,848 |
| 2022-03-16 | 2,851 | 2,868 | 2,847 | 2,847 | 1,700 | 2,847 |
| 2022-03-15 | 2,804 | 2,837 | 2,804 | 2,837 | 600 | 2,837 |
| 2022-03-14 | 2,800 | 2,816 | 2,785 | 2,804 | 2,400 | 2,804 |
| 2022-03-11 | 2,790 | 2,810 | 2,790 | 2,800 | 1,100 | 2,800 |
| 2022-03-10 | 2,800 | 2,823 | 2,790 | 2,790 | 1,000 | 2,790 |
| 2022-03-09 | 2,770 | 2,784 | 2,770 | 2,784 | 400 | 2,784 |
| 2022-03-08 | 2,745 | 2,797 | 2,745 | 2,785 | 1,900 | 2,785 |
| 2022-03-07 | 2,826 | 2,850 | 2,780 | 2,793 | 7,100 | 2,793 |
| 2022-03-04 | 2,860 | 2,882 | 2,845 | 2,845 | 800 | 2,845 |
| 2022-03-03 | 2,859 | 2,864 | 2,833 | 2,864 | 1,700 | 2,864 |
| 2022-03-02 | 2,860 | 2,867 | 2,831 | 2,845 | 2,600 | 2,845 |
| 2022-03-01 | 2,855 | 2,914 | 2,855 | 2,895 | 1,100 | 2,895 |
| 2022-02-28 | 2,910 | 2,910 | 2,882 | 2,855 | 5,800 | 2,855 |
| 2022-02-25 | 2,910 | 2,910 | 2,882 | 2,884 | 900 | 2,884 |
| 2022-02-24 | 2,910 | 2,910 | 2,882 | 2,905 | 2,100 | 2,905 |
| 2022-02-22 | 2,897 | 2,918 | 2,897 | 2,910 | 700 | 2,910 |
| 2022-02-21 | 2,902 | 2,909 | 2,888 | 2,909 | 600 | 2,909 |
| 2022-02-18 | 2,903 | 2,903 | 2,899 | 2,902 | 1,400 | 2,902 |
| 2022-02-17 | 2,901 | 2,919 | 2,852 | 2,899 | 3,000 | 2,899 |
| 2022-02-16 | 2,910 | 2,919 | 2,880 | 2,901 | 2,500 | 2,901 |
| 2022-02-15 | 2,904 | 2,909 | 2,899 | 2,905 | 3,700 | 2,905 |
| 2022-02-14 | 2,929 | 2,929 | 2,880 | 2,904 | 4,600 | 2,904 |
| 2022-02-10 | 2,974 | 2,974 | 2,920 | 2,933 | 1,900 | 2,933 |
| 2022-02-09 | 3,005 | 3,005 | 2,965 | 2,966 | 6,000 | 2,966 |
| 2022-02-08 | 2,989 | 3,000 | 2,975 | 2,993 | 4,500 | 2,993 |
| 2022-02-07 | 2,990 | 2,996 | 2,972 | 2,980 | 1,600 | 2,980 |
| 2022-02-04 | 2,991 | 2,991 | 2,960 | 2,965 | 1,200 | 2,965 |
| 2022-02-03 | 2,990 | 2,999 | 2,990 | 2,999 | 300 | 2,999 |
| 2022-02-02 | 2,993 | 2,999 | 2,988 | 2,999 | 800 | 2,999 |
| 2022-02-01 | 2,977 | 2,995 | 2,966 | 2,970 | 3,700 | 2,970 |
| 2022-01-31 | 2,945 | 2,974 | 2,944 | 2,974 | 1,100 | 2,974 |
| 2022-01-28 | 2,923 | 2,932 | 2,860 | 2,932 | 3,800 | 2,932 |
| 2022-01-27 | 2,925 | 2,940 | 2,861 | 2,900 | 3,600 | 2,900 |
| 2022-01-26 | 2,938 | 2,938 | 2,920 | 2,920 | 1,000 | 2,920 |
| 2022-01-25 | 2,911 | 2,938 | 2,900 | 2,938 | 1,400 | 2,938 |
| 2022-01-24 | 2,882 | 2,905 | 2,882 | 2,897 | 800 | 2,897 |
| 2022-01-21 | 2,901 | 2,937 | 2,890 | 2,910 | 2,200 | 2,910 |
| 2022-01-20 | 2,934 | 2,960 | 2,921 | 2,926 | 1,900 | 2,926 |
| 2022-01-19 | 2,990 | 2,999 | 2,936 | 2,984 | 3,800 | 2,984 |
| 2022-01-18 | 3,000 | 3,015 | 2,995 | 2,995 | 3,700 | 2,995 |
| 2022-01-17 | 2,986 | 3,000 | 2,986 | 3,000 | 7,700 | 3,000 |
| 2022-01-14 | 2,966 | 2,986 | 2,959 | 2,986 | 3,400 | 2,986 |
| 2022-01-13 | 2,993 | 2,995 | 2,966 | 2,966 | 1,200 | 2,966 |
| 2022-01-12 | 2,969 | 2,989 | 2,969 | 2,989 | 1,100 | 2,989 |
| 2022-01-11 | 2,989 | 2,993 | 2,969 | 2,969 | 1,200 | 2,969 |
| 2022-01-07 | 2,984 | 2,984 | 2,968 | 2,968 | 700 | 2,968 |
| 2022-01-06 | 2,966 | 2,985 | 2,966 | 2,985 | 500 | 2,985 |
| 2022-01-05 | 2,978 | 2,978 | 2,966 | 2,966 | 700 | 2,966 |
| 2022-01-04 | 2,994 | 2,994 | 2,977 | 2,980 | 3,200 | 2,980 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
