3798 ULSグループ(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 | 3,345 | 3,465 | 3,345 | 3,410 | 19,300 | 3,410 |
| 2022-12-29 | 3,230 | 3,370 | 3,230 | 3,345 | 20,800 | 3,345 |
| 2022-12-28 | 3,260 | 3,275 | 3,205 | 3,275 | 22,300 | 3,275 |
| 2022-12-27 | 3,270 | 3,315 | 3,260 | 3,260 | 18,200 | 3,260 |
| 2022-12-26 | 3,265 | 3,290 | 3,225 | 3,255 | 25,000 | 3,255 |
| 2022-12-23 | 3,335 | 3,335 | 3,245 | 3,270 | 24,200 | 3,270 |
| 2022-12-22 | 3,425 | 3,440 | 3,380 | 3,385 | 11,100 | 3,385 |
| 2022-12-21 | 3,340 | 3,425 | 3,260 | 3,380 | 43,100 | 3,380 |
| 2022-12-20 | 3,365 | 3,445 | 3,255 | 3,345 | 49,900 | 3,345 |
| 2022-12-19 | 3,430 | 3,465 | 3,310 | 3,325 | 28,200 | 3,325 |
| 2022-12-16 | 3,330 | 3,560 | 3,330 | 3,500 | 56,800 | 3,500 |
| 2022-12-15 | 3,225 | 3,385 | 3,215 | 3,380 | 20,000 | 3,380 |
| 2022-12-14 | 3,225 | 3,325 | 3,185 | 3,280 | 32,100 | 3,280 |
| 2022-12-13 | 3,305 | 3,305 | 3,235 | 3,270 | 19,700 | 3,270 |
| 2022-12-12 | 3,280 | 3,280 | 3,180 | 3,235 | 17,800 | 3,235 |
| 2022-12-09 | 3,245 | 3,290 | 3,245 | 3,280 | 14,300 | 3,280 |
| 2022-12-08 | 3,330 | 3,330 | 3,245 | 3,245 | 23,100 | 3,245 |
| 2022-12-07 | 3,240 | 3,335 | 3,240 | 3,335 | 18,100 | 3,335 |
| 2022-12-06 | 3,360 | 3,360 | 3,235 | 3,280 | 30,400 | 3,280 |
| 2022-12-05 | 3,430 | 3,455 | 3,385 | 3,385 | 31,100 | 3,385 |
| 2022-12-02 | 3,465 | 3,465 | 3,400 | 3,430 | 22,700 | 3,430 |
| 2022-12-01 | 3,475 | 3,525 | 3,425 | 3,465 | 37,100 | 3,465 |
| 2022-11-30 | 3,420 | 3,465 | 3,340 | 3,460 | 21,600 | 3,460 |
| 2022-11-29 | 3,355 | 3,455 | 3,325 | 3,455 | 16,100 | 3,455 |
| 2022-11-28 | 3,375 | 3,415 | 3,340 | 3,375 | 24,200 | 3,375 |
| 2022-11-25 | 3,395 | 3,400 | 3,360 | 3,365 | 23,200 | 3,365 |
| 2022-11-24 | 3,295 | 3,395 | 3,295 | 3,395 | 36,600 | 3,395 |
| 2022-11-22 | 3,335 | 3,335 | 3,220 | 3,245 | 25,700 | 3,245 |
| 2022-11-21 | 3,340 | 3,355 | 3,310 | 3,335 | 19,200 | 3,335 |
| 2022-11-18 | 3,320 | 3,340 | 3,265 | 3,340 | 23,700 | 3,340 |
| 2022-11-17 | 3,415 | 3,415 | 3,280 | 3,295 | 30,000 | 3,295 |
| 2022-11-16 | 3,490 | 3,490 | 3,370 | 3,375 | 17,100 | 3,375 |
| 2022-11-15 | 3,465 | 3,565 | 3,400 | 3,485 | 58,000 | 3,485 |
| 2022-11-14 | 3,370 | 3,420 | 3,305 | 3,400 | 118,000 | 3,400 |
| 2022-11-11 | 3,010 | 3,090 | 3,010 | 3,090 | 23,000 | 3,090 |
| 2022-11-10 | 2,993 | 3,000 | 2,960 | 2,981 | 11,300 | 2,981 |
| 2022-11-09 | 3,005 | 3,045 | 2,996 | 2,998 | 16,200 | 2,998 |
| 2022-11-08 | 3,020 | 3,045 | 2,990 | 3,000 | 14,700 | 3,000 |
| 2022-11-07 | 3,040 | 3,040 | 2,984 | 3,010 | 12,600 | 3,010 |
| 2022-11-04 | 2,978 | 3,010 | 2,944 | 3,010 | 7,800 | 3,010 |
| 2022-11-02 | 3,035 | 3,035 | 2,981 | 2,987 | 18,100 | 2,987 |
| 2022-11-01 | 3,135 | 3,135 | 3,040 | 3,060 | 6,500 | 3,060 |
| 2022-10-31 | 3,105 | 3,155 | 3,055 | 3,135 | 19,600 | 3,135 |
| 2022-10-28 | 3,010 | 3,080 | 2,991 | 3,060 | 6,500 | 3,060 |
| 2022-10-27 | 3,030 | 3,040 | 2,976 | 3,005 | 18,500 | 3,005 |
| 2022-10-26 | 3,025 | 3,060 | 3,005 | 3,020 | 16,300 | 3,020 |
| 2022-10-25 | 3,010 | 3,035 | 2,995 | 3,015 | 19,400 | 3,015 |
| 2022-10-24 | 3,075 | 3,075 | 2,975 | 3,025 | 21,500 | 3,025 |
| 2022-10-21 | 3,125 | 3,125 | 3,060 | 3,065 | 2,000 | 3,065 |
| 2022-10-20 | 3,065 | 3,120 | 3,045 | 3,105 | 7,200 | 3,105 |
| 2022-10-19 | 3,100 | 3,160 | 3,075 | 3,075 | 20,300 | 3,075 |
| 2022-10-18 | 3,035 | 3,135 | 3,035 | 3,090 | 18,400 | 3,090 |
| 2022-10-17 | 3,040 | 3,040 | 2,989 | 3,000 | 15,300 | 3,000 |
| 2022-10-14 | 2,920 | 3,070 | 2,920 | 3,060 | 29,700 | 3,060 |
| 2022-10-13 | 2,943 | 2,946 | 2,875 | 2,889 | 25,900 | 2,889 |
| 2022-10-12 | 2,995 | 2,995 | 2,925 | 2,946 | 34,800 | 2,946 |
| 2022-10-11 | 3,065 | 3,070 | 2,987 | 2,999 | 32,300 | 2,999 |
| 2022-10-07 | 3,115 | 3,125 | 3,075 | 3,115 | 22,300 | 3,115 |
| 2022-10-06 | 3,145 | 3,195 | 3,100 | 3,150 | 44,200 | 3,150 |
| 2022-10-05 | 3,315 | 3,315 | 3,100 | 3,145 | 51,000 | 3,145 |
| 2022-10-04 | 3,310 | 3,345 | 3,215 | 3,235 | 29,300 | 3,235 |
| 2022-10-03 | 3,350 | 3,350 | 3,260 | 3,305 | 14,800 | 3,305 |
| 2022-09-30 | 3,375 | 3,375 | 3,265 | 3,360 | 14,800 | 3,360 |
| 2022-09-29 | 3,340 | 3,390 | 3,245 | 3,390 | 21,100 | 3,390 |
| 2022-09-28 | 3,250 | 3,295 | 3,180 | 3,275 | 15,300 | 3,275 |
| 2022-09-27 | 3,235 | 3,255 | 3,210 | 3,250 | 5,300 | 3,250 |
| 2022-09-26 | 3,170 | 3,250 | 3,170 | 3,175 | 8,000 | 3,175 |
| 2022-09-22 | 3,220 | 3,300 | 3,160 | 3,215 | 14,900 | 3,215 |
| 2022-09-21 | 3,280 | 3,280 | 3,165 | 3,250 | 20,800 | 3,250 |
| 2022-09-20 | 3,360 | 3,370 | 3,280 | 3,280 | 15,600 | 3,280 |
| 2022-09-16 | 3,270 | 3,355 | 3,210 | 3,335 | 24,300 | 3,335 |
| 2022-09-15 | 3,380 | 3,415 | 3,255 | 3,265 | 33,000 | 3,265 |
| 2022-09-14 | 3,375 | 3,385 | 3,320 | 3,365 | 17,800 | 3,365 |
| 2022-09-13 | 3,395 | 3,455 | 3,375 | 3,415 | 18,100 | 3,415 |
| 2022-09-12 | 3,430 | 3,475 | 3,370 | 3,380 | 26,100 | 3,380 |
| 2022-09-09 | 3,370 | 3,400 | 3,360 | 3,370 | 12,400 | 3,370 |
| 2022-09-08 | 3,365 | 3,425 | 3,365 | 3,365 | 15,900 | 3,365 |
| 2022-09-07 | 3,485 | 3,485 | 3,335 | 3,350 | 16,300 | 3,350 |
| 2022-09-06 | 3,465 | 3,515 | 3,455 | 3,485 | 5,300 | 3,485 |
| 2022-09-05 | 3,480 | 3,520 | 3,420 | 3,465 | 9,500 | 3,465 |
| 2022-09-02 | 3,700 | 3,700 | 3,480 | 3,520 | 16,200 | 3,520 |
| 2022-09-01 | 3,705 | 3,755 | 3,650 | 3,660 | 11,100 | 3,660 |
| 2022-08-31 | 3,570 | 3,755 | 3,560 | 3,755 | 15,600 | 3,755 |
| 2022-08-30 | 3,610 | 3,660 | 3,560 | 3,600 | 12,200 | 3,600 |
| 2022-08-29 | 3,405 | 3,665 | 3,405 | 3,610 | 32,700 | 3,610 |
| 2022-08-26 | 3,445 | 3,485 | 3,405 | 3,485 | 12,700 | 3,485 |
| 2022-08-25 | 3,445 | 3,445 | 3,400 | 3,410 | 10,800 | 3,410 |
| 2022-08-24 | 3,460 | 3,460 | 3,410 | 3,410 | 6,100 | 3,410 |
| 2022-08-23 | 3,505 | 3,505 | 3,430 | 3,460 | 8,600 | 3,460 |
| 2022-08-22 | 3,490 | 3,550 | 3,460 | 3,535 | 16,300 | 3,535 |
| 2022-08-19 | 3,505 | 3,560 | 3,460 | 3,545 | 25,100 | 3,545 |
| 2022-08-18 | 3,445 | 3,475 | 3,390 | 3,455 | 25,100 | 3,455 |
| 2022-08-17 | 3,475 | 3,475 | 3,390 | 3,420 | 41,000 | 3,420 |
| 2022-08-16 | 3,475 | 3,550 | 3,430 | 3,460 | 29,000 | 3,460 |
| 2022-08-15 | 3,660 | 3,660 | 3,430 | 3,475 | 47,100 | 3,475 |
| 2022-08-12 | 3,560 | 3,760 | 3,525 | 3,675 | 21,600 | 3,675 |
| 2022-08-10 | 3,915 | 3,915 | 3,765 | 3,770 | 17,400 | 3,770 |
| 2022-08-09 | 3,860 | 3,915 | 3,855 | 3,915 | 3,100 | 3,915 |
| 2022-08-08 | 3,870 | 3,915 | 3,805 | 3,895 | 5,500 | 3,895 |
| 2022-08-05 | 3,875 | 3,985 | 3,850 | 3,940 | 14,700 | 3,940 |
| 2022-08-04 | 3,730 | 3,810 | 3,730 | 3,805 | 13,700 | 3,805 |
| 2022-08-03 | 3,850 | 3,850 | 3,705 | 3,705 | 20,200 | 3,705 |
| 2022-08-02 | 4,010 | 4,010 | 3,830 | 3,845 | 20,500 | 3,845 |
| 2022-08-01 | 4,090 | 4,090 | 4,005 | 4,055 | 5,200 | 4,055 |
| 2022-07-29 | 4,005 | 4,085 | 3,985 | 4,070 | 10,700 | 4,070 |
| 2022-07-28 | 3,930 | 3,985 | 3,915 | 3,985 | 2,500 | 3,985 |
| 2022-07-27 | 3,875 | 3,930 | 3,860 | 3,930 | 1,300 | 3,930 |
| 2022-07-26 | 3,915 | 3,965 | 3,890 | 3,890 | 5,100 | 3,890 |
| 2022-07-25 | 3,920 | 3,990 | 3,885 | 3,985 | 6,500 | 3,985 |
| 2022-07-22 | 3,970 | 4,025 | 3,895 | 4,000 | 14,000 | 4,000 |
| 2022-07-21 | 3,955 | 4,000 | 3,940 | 3,980 | 11,000 | 3,980 |
| 2022-07-20 | 3,915 | 3,980 | 3,910 | 3,955 | 8,400 | 3,955 |
| 2022-07-19 | 3,900 | 3,910 | 3,880 | 3,910 | 2,400 | 3,910 |
| 2022-07-15 | 3,910 | 3,950 | 3,875 | 3,900 | 9,400 | 3,900 |
| 2022-07-14 | 3,800 | 3,910 | 3,750 | 3,910 | 7,700 | 3,910 |
| 2022-07-13 | 3,860 | 3,860 | 3,795 | 3,795 | 8,300 | 3,795 |
| 2022-07-12 | 3,895 | 3,955 | 3,795 | 3,855 | 15,900 | 3,855 |
| 2022-07-11 | 3,970 | 4,005 | 3,860 | 3,890 | 13,500 | 3,890 |
| 2022-07-08 | 3,880 | 3,970 | 3,875 | 3,955 | 20,000 | 3,955 |
| 2022-07-07 | 3,825 | 3,885 | 3,800 | 3,885 | 14,200 | 3,885 |
| 2022-07-06 | 3,820 | 3,880 | 3,755 | 3,820 | 16,700 | 3,820 |
| 2022-07-05 | 3,815 | 3,845 | 3,740 | 3,820 | 19,500 | 3,820 |
| 2022-07-04 | 3,755 | 3,780 | 3,665 | 3,760 | 19,400 | 3,760 |
| 2022-07-01 | 3,895 | 3,905 | 3,725 | 3,725 | 16,200 | 3,725 |
| 2022-06-30 | 3,815 | 3,895 | 3,745 | 3,895 | 31,400 | 3,895 |
| 2022-06-29 | 3,790 | 3,820 | 3,710 | 3,820 | 11,100 | 3,820 |
| 2022-06-28 | 3,760 | 3,875 | 3,730 | 3,855 | 18,300 | 3,855 |
| 2022-06-27 | 3,730 | 3,810 | 3,665 | 3,810 | 13,800 | 3,810 |
| 2022-06-24 | 3,560 | 3,740 | 3,525 | 3,710 | 13,000 | 3,710 |
| 2022-06-23 | 3,480 | 3,570 | 3,480 | 3,540 | 12,300 | 3,540 |
| 2022-06-22 | 3,555 | 3,555 | 3,450 | 3,480 | 14,600 | 3,480 |
| 2022-06-21 | 3,455 | 3,585 | 3,455 | 3,555 | 14,800 | 3,555 |
| 2022-06-20 | 3,550 | 3,550 | 3,395 | 3,430 | 16,900 | 3,430 |
| 2022-06-17 | 3,400 | 3,480 | 3,365 | 3,430 | 28,800 | 3,430 |
| 2022-06-16 | 3,570 | 3,595 | 3,465 | 3,465 | 20,800 | 3,465 |
| 2022-06-15 | 3,545 | 3,620 | 3,510 | 3,530 | 25,000 | 3,530 |
| 2022-06-14 | 3,650 | 3,650 | 3,510 | 3,545 | 40,100 | 3,545 |
| 2022-06-13 | 3,775 | 3,785 | 3,585 | 3,610 | 38,600 | 3,610 |
| 2022-06-10 | 3,875 | 3,955 | 3,850 | 3,900 | 30,200 | 3,900 |
| 2022-06-09 | 3,770 | 3,940 | 3,770 | 3,895 | 19,700 | 3,895 |
| 2022-06-08 | 3,770 | 3,805 | 3,725 | 3,770 | 11,100 | 3,770 |
| 2022-06-07 | 3,900 | 3,900 | 3,765 | 3,765 | 18,800 | 3,765 |
| 2022-06-06 | 3,820 | 3,940 | 3,780 | 3,895 | 17,300 | 3,895 |
| 2022-06-03 | 3,915 | 3,915 | 3,810 | 3,875 | 15,500 | 3,875 |
| 2022-06-02 | 3,930 | 3,965 | 3,765 | 3,890 | 53,800 | 3,890 |
| 2022-06-01 | 3,960 | 4,045 | 3,855 | 3,895 | 63,100 | 3,895 |
| 2022-05-31 | 3,755 | 3,995 | 3,585 | 3,975 | 86,900 | 3,975 |
| 2022-05-30 | 3,500 | 3,695 | 3,430 | 3,690 | 36,000 | 3,690 |
| 2022-05-27 | 3,405 | 3,540 | 3,385 | 3,445 | 42,700 | 3,445 |
| 2022-05-26 | 3,355 | 3,465 | 3,295 | 3,400 | 114,500 | 3,400 |
| 2022-05-25 | 3,125 | 3,125 | 2,980 | 3,005 | 32,900 | 3,005 |
| 2022-05-24 | 3,200 | 3,200 | 3,070 | 3,125 | 26,600 | 3,125 |
| 2022-05-23 | 3,200 | 3,245 | 3,180 | 3,210 | 28,700 | 3,210 |
| 2022-05-20 | 3,300 | 3,300 | 3,125 | 3,170 | 35,500 | 3,170 |
| 2022-05-19 | 3,240 | 3,290 | 3,135 | 3,250 | 28,300 | 3,250 |
| 2022-05-18 | 3,290 | 3,365 | 3,290 | 3,305 | 20,400 | 3,305 |
| 2022-05-17 | 3,260 | 3,370 | 3,230 | 3,280 | 33,300 | 3,280 |
| 2022-05-16 | 3,580 | 3,580 | 3,210 | 3,225 | 67,200 | 3,225 |
| 2022-05-13 | 3,720 | 3,810 | 3,720 | 3,775 | 8,900 | 3,775 |
| 2022-05-12 | 3,745 | 3,770 | 3,675 | 3,680 | 5,800 | 3,680 |
| 2022-05-11 | 3,785 | 3,810 | 3,720 | 3,810 | 1,500 | 3,810 |
| 2022-05-10 | 3,785 | 3,820 | 3,700 | 3,785 | 7,200 | 3,785 |
| 2022-05-09 | 3,900 | 3,900 | 3,760 | 3,785 | 7,600 | 3,785 |
| 2022-05-06 | 3,900 | 3,955 | 3,805 | 3,940 | 11,700 | 3,940 |
| 2022-05-02 | 3,910 | 3,970 | 3,890 | 3,900 | 5,000 | 3,900 |
| 2022-04-28 | 3,795 | 3,985 | 3,795 | 3,980 | 9,100 | 3,980 |
| 2022-04-27 | 3,800 | 3,830 | 3,725 | 3,785 | 4,400 | 3,785 |
| 2022-04-26 | 3,805 | 3,855 | 3,785 | 3,825 | 4,200 | 3,825 |
| 2022-04-25 | 3,680 | 3,805 | 3,680 | 3,805 | 4,400 | 3,805 |
| 2022-04-22 | 3,750 | 3,820 | 3,695 | 3,815 | 7,700 | 3,815 |
| 2022-04-21 | 3,830 | 3,830 | 3,765 | 3,795 | 7,000 | 3,795 |
| 2022-04-20 | 3,875 | 3,905 | 3,825 | 3,830 | 5,100 | 3,830 |
| 2022-04-19 | 3,905 | 3,935 | 3,860 | 3,870 | 4,200 | 3,870 |
| 2022-04-18 | 3,900 | 3,970 | 3,870 | 3,920 | 7,700 | 3,920 |
| 2022-04-15 | 3,950 | 3,950 | 3,905 | 3,945 | 3,400 | 3,945 |
| 2022-04-14 | 4,045 | 4,075 | 3,950 | 4,000 | 5,800 | 4,000 |
| 2022-04-13 | 3,855 | 4,045 | 3,850 | 4,045 | 4,700 | 4,045 |
| 2022-04-12 | 3,800 | 3,865 | 3,755 | 3,815 | 7,400 | 3,815 |
| 2022-04-11 | 4,000 | 4,000 | 3,830 | 3,840 | 11,400 | 3,840 |
| 2022-04-08 | 4,030 | 4,070 | 3,930 | 4,000 | 12,900 | 4,000 |
| 2022-04-07 | 4,030 | 4,040 | 3,935 | 4,025 | 16,700 | 4,025 |
| 2022-04-06 | 4,190 | 4,205 | 4,060 | 4,135 | 19,800 | 4,135 |
| 2022-04-05 | 4,330 | 4,345 | 4,235 | 4,295 | 14,400 | 4,295 |
| 2022-04-04 | 4,315 | 4,315 | 4,120 | 4,200 | 17,600 | 4,200 |
| 2022-04-01 | 4,430 | 4,430 | 4,285 | 4,315 | 11,300 | 4,315 |
| 2022-03-31 | 4,450 | 4,450 | 4,275 | 4,440 | 18,100 | 4,440 |
| 2022-03-30 | 4,400 | 4,455 | 4,360 | 4,420 | 18,500 | 4,420 |
| 2022-03-29 | 4,290 | 4,340 | 4,270 | 4,315 | 27,300 | 4,315 |
| 2022-03-28 | 4,080 | 4,295 | 3,935 | 4,290 | 46,100 | 4,290 |
| 2022-03-25 | 4,225 | 4,225 | 4,090 | 4,095 | 15,600 | 4,095 |
| 2022-03-24 | 4,090 | 4,235 | 4,035 | 4,235 | 18,400 | 4,235 |
| 2022-03-23 | 4,115 | 4,145 | 4,035 | 4,090 | 10,400 | 4,090 |
| 2022-03-22 | 4,000 | 4,070 | 3,925 | 4,045 | 18,600 | 4,045 |
| 2022-03-18 | 3,805 | 3,960 | 3,790 | 3,950 | 8,500 | 3,950 |
| 2022-03-17 | 3,855 | 3,855 | 3,705 | 3,760 | 13,800 | 3,760 |
| 2022-03-16 | 3,745 | 3,815 | 3,660 | 3,710 | 6,700 | 3,710 |
| 2022-03-15 | 3,630 | 3,695 | 3,555 | 3,695 | 3,800 | 3,695 |
| 2022-03-14 | 3,590 | 3,650 | 3,570 | 3,570 | 5,300 | 3,570 |
| 2022-03-11 | 3,585 | 3,585 | 3,525 | 3,525 | 1,100 | 3,525 |
| 2022-03-10 | 3,725 | 3,725 | 3,600 | 3,625 | 8,300 | 3,625 |
| 2022-03-09 | 3,515 | 3,640 | 3,475 | 3,515 | 8,800 | 3,515 |
| 2022-03-08 | 3,370 | 3,615 | 3,355 | 3,430 | 17,500 | 3,430 |
| 2022-03-07 | 3,650 | 3,650 | 3,380 | 3,505 | 27,600 | 3,505 |
| 2022-03-04 | 3,815 | 3,815 | 3,600 | 3,685 | 9,900 | 3,685 |
| 2022-03-03 | 3,860 | 3,860 | 3,775 | 3,845 | 6,900 | 3,845 |
| 2022-03-02 | 3,740 | 3,855 | 3,705 | 3,755 | 10,800 | 3,755 |
| 2022-03-01 | 3,740 | 3,860 | 3,655 | 3,810 | 14,800 | 3,810 |
| 2022-02-28 | 3,565 | 3,655 | 3,440 | 3,655 | 14,800 | 3,655 |
| 2022-02-25 | 3,310 | 3,535 | 3,310 | 3,495 | 16,500 | 3,495 |
| 2022-02-24 | 3,285 | 3,380 | 3,260 | 3,290 | 11,900 | 3,290 |
| 2022-02-22 | 3,360 | 3,410 | 3,320 | 3,355 | 14,700 | 3,355 |
| 2022-02-21 | 3,585 | 3,585 | 3,390 | 3,430 | 8,900 | 3,430 |
| 2022-02-18 | 3,505 | 3,590 | 3,475 | 3,540 | 8,000 | 3,540 |
| 2022-02-17 | 3,625 | 3,625 | 3,525 | 3,575 | 12,100 | 3,575 |
| 2022-02-16 | 3,695 | 3,735 | 3,605 | 3,625 | 6,000 | 3,625 |
| 2022-02-15 | 3,545 | 3,670 | 3,525 | 3,625 | 9,900 | 3,625 |
| 2022-02-14 | 3,700 | 3,715 | 3,460 | 3,475 | 21,300 | 3,475 |
| 2022-02-10 | 3,740 | 3,810 | 3,675 | 3,800 | 31,800 | 3,800 |
| 2022-02-09 | 3,780 | 3,805 | 3,635 | 3,700 | 36,200 | 3,700 |
| 2022-02-08 | 3,800 | 3,855 | 3,680 | 3,730 | 12,500 | 3,730 |
| 2022-02-07 | 3,935 | 3,935 | 3,695 | 3,720 | 13,200 | 3,720 |
| 2022-02-04 | 3,685 | 3,830 | 3,660 | 3,795 | 12,100 | 3,795 |
| 2022-02-03 | 3,705 | 3,815 | 3,680 | 3,690 | 22,300 | 3,690 |
| 2022-02-02 | 3,580 | 3,830 | 3,570 | 3,830 | 13,700 | 3,830 |
| 2022-02-01 | 3,680 | 3,775 | 3,500 | 3,500 | 14,700 | 3,500 |
| 2022-01-31 | 3,440 | 3,725 | 3,435 | 3,675 | 46,200 | 3,675 |
| 2022-01-28 | 3,420 | 3,440 | 3,300 | 3,415 | 19,100 | 3,415 |
| 2022-01-27 | 3,570 | 3,570 | 3,330 | 3,415 | 18,400 | 3,415 |
| 2022-01-26 | 3,400 | 3,575 | 3,400 | 3,550 | 11,400 | 3,550 |
| 2022-01-25 | 3,630 | 3,630 | 3,405 | 3,405 | 18,100 | 3,405 |
| 2022-01-24 | 3,595 | 3,630 | 3,500 | 3,630 | 10,200 | 3,630 |
| 2022-01-21 | 3,565 | 3,685 | 3,515 | 3,685 | 18,800 | 3,685 |
| 2022-01-20 | 3,565 | 3,670 | 3,565 | 3,605 | 11,500 | 3,605 |
| 2022-01-19 | 3,665 | 3,735 | 3,565 | 3,595 | 19,600 | 3,595 |
| 2022-01-18 | 3,665 | 3,855 | 3,655 | 3,765 | 23,200 | 3,765 |
| 2022-01-17 | 3,800 | 3,870 | 3,665 | 3,715 | 13,600 | 3,715 |
| 2022-01-14 | 3,785 | 3,840 | 3,715 | 3,800 | 20,200 | 3,800 |
| 2022-01-13 | 3,995 | 4,070 | 3,815 | 3,850 | 18,600 | 3,850 |
| 2022-01-12 | 3,925 | 4,035 | 3,925 | 4,035 | 12,800 | 4,035 |
| 2022-01-11 | 4,115 | 4,115 | 3,880 | 3,925 | 29,200 | 3,925 |
| 2022-01-07 | 4,065 | 4,115 | 3,950 | 4,115 | 23,300 | 4,115 |
| 2022-01-06 | 4,150 | 4,245 | 4,000 | 4,065 | 46,100 | 4,065 |
| 2022-01-05 | 4,565 | 4,565 | 4,260 | 4,305 | 41,100 | 4,305 |
| 2022-01-04 | 4,950 | 4,950 | 4,610 | 4,610 | 34,800 | 4,610 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株
