3997 (株)トレードワークス 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 | 1,073 | 1,109 | 1,063 | 1,088 | 10,100 | 1,088 |
| 2022-12-29 | 1,022 | 1,074 | 1,022 | 1,052 | 5,600 | 1,052 |
| 2022-12-28 | 1,050 | 1,087 | 1,038 | 1,056 | 160,600 | 1,056 |
| 2022-12-27 | 1,050 | 1,065 | 1,032 | 1,050 | 5,900 | 1,050 |
| 2022-12-26 | 1,046 | 1,054 | 1,021 | 1,038 | 19,200 | 1,038 |
| 2022-12-23 | 1,073 | 1,075 | 1,035 | 1,046 | 10,600 | 1,046 |
| 2022-12-22 | 1,071 | 1,071 | 1,050 | 1,060 | 5,300 | 1,060 |
| 2022-12-21 | 1,100 | 1,134 | 1,071 | 1,071 | 13,300 | 1,071 |
| 2022-12-20 | 1,173 | 1,174 | 1,081 | 1,123 | 31,600 | 1,123 |
| 2022-12-19 | 1,165 | 1,194 | 1,163 | 1,177 | 5,900 | 1,177 |
| 2022-12-16 | 1,167 | 1,178 | 1,162 | 1,174 | 1,900 | 1,174 |
| 2022-12-15 | 1,155 | 1,175 | 1,155 | 1,159 | 2,300 | 1,159 |
| 2022-12-14 | 1,174 | 1,174 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2022-12-13 | 1,155 | 1,187 | 1,150 | 1,180 | 4,300 | 1,180 |
| 2022-12-12 | 1,154 | 1,175 | 1,154 | 1,157 | 3,000 | 1,157 |
| 2022-12-09 | 1,158 | 1,186 | 1,158 | 1,175 | 4,700 | 1,175 |
| 2022-12-08 | 1,166 | 1,189 | 1,155 | 1,157 | 6,400 | 1,157 |
| 2022-12-07 | 1,158 | 1,189 | 1,158 | 1,183 | 4,500 | 1,183 |
| 2022-12-06 | 1,161 | 1,201 | 1,145 | 1,164 | 14,900 | 1,164 |
| 2022-12-05 | 1,171 | 1,174 | 1,141 | 1,141 | 8,400 | 1,141 |
| 2022-12-02 | 1,172 | 1,189 | 1,170 | 1,171 | 9,000 | 1,171 |
| 2022-12-01 | 1,200 | 1,201 | 1,181 | 1,184 | 7,200 | 1,184 |
| 2022-11-30 | 1,189 | 1,210 | 1,172 | 1,200 | 12,600 | 1,200 |
| 2022-11-29 | 1,181 | 1,193 | 1,181 | 1,186 | 7,300 | 1,186 |
| 2022-11-28 | 1,185 | 1,185 | 1,181 | 1,181 | 5,700 | 1,181 |
| 2022-11-25 | 1,196 | 1,198 | 1,190 | 1,198 | 3,100 | 1,198 |
| 2022-11-24 | 1,176 | 1,199 | 1,176 | 1,196 | 6,100 | 1,196 |
| 2022-11-22 | 1,187 | 1,196 | 1,173 | 1,173 | 6,900 | 1,173 |
| 2022-11-21 | 1,206 | 1,206 | 1,184 | 1,187 | 7,200 | 1,187 |
| 2022-11-18 | 1,233 | 1,233 | 1,201 | 1,202 | 8,000 | 1,202 |
| 2022-11-17 | 1,189 | 1,221 | 1,189 | 1,220 | 9,200 | 1,220 |
| 2022-11-16 | 1,158 | 1,205 | 1,158 | 1,205 | 9,000 | 1,205 |
| 2022-11-15 | 1,196 | 1,209 | 1,126 | 1,171 | 32,400 | 1,171 |
| 2022-11-14 | 1,177 | 1,205 | 1,177 | 1,178 | 7,400 | 1,178 |
| 2022-11-11 | 1,189 | 1,189 | 1,163 | 1,176 | 7,600 | 1,176 |
| 2022-11-10 | 1,183 | 1,200 | 1,183 | 1,183 | 7,800 | 1,183 |
| 2022-11-09 | 1,185 | 1,198 | 1,183 | 1,183 | 11,000 | 1,183 |
| 2022-11-08 | 1,200 | 1,235 | 1,189 | 1,196 | 10,500 | 1,196 |
| 2022-11-07 | 1,208 | 1,238 | 1,175 | 1,192 | 29,400 | 1,192 |
| 2022-11-04 | 1,250 | 1,298 | 1,240 | 1,298 | 31,600 | 1,298 |
| 2022-11-02 | 1,226 | 1,245 | 1,218 | 1,245 | 9,500 | 1,245 |
| 2022-11-01 | 1,235 | 1,236 | 1,210 | 1,218 | 4,200 | 1,218 |
| 2022-10-31 | 1,243 | 1,243 | 1,220 | 1,228 | 5,300 | 1,228 |
| 2022-10-28 | 1,229 | 1,229 | 1,209 | 1,223 | 8,500 | 1,223 |
| 2022-10-27 | 1,230 | 1,236 | 1,230 | 1,232 | 5,400 | 1,232 |
| 2022-10-26 | 1,230 | 1,249 | 1,223 | 1,237 | 18,500 | 1,237 |
| 2022-10-25 | 1,221 | 1,227 | 1,200 | 1,223 | 12,700 | 1,223 |
| 2022-10-24 | 1,228 | 1,231 | 1,215 | 1,215 | 12,500 | 1,215 |
| 2022-10-21 | 1,225 | 1,248 | 1,220 | 1,226 | 9,200 | 1,226 |
| 2022-10-20 | 1,221 | 1,235 | 1,220 | 1,231 | 5,500 | 1,231 |
| 2022-10-19 | 1,228 | 1,245 | 1,221 | 1,231 | 15,600 | 1,231 |
| 2022-10-18 | 1,253 | 1,254 | 1,224 | 1,228 | 14,900 | 1,228 |
| 2022-10-17 | 1,236 | 1,258 | 1,216 | 1,244 | 14,700 | 1,244 |
| 2022-10-14 | 1,227 | 1,263 | 1,215 | 1,242 | 23,500 | 1,242 |
| 2022-10-13 | 1,228 | 1,228 | 1,192 | 1,200 | 31,500 | 1,200 |
| 2022-10-12 | 1,260 | 1,270 | 1,200 | 1,230 | 39,500 | 1,230 |
| 2022-10-11 | 1,248 | 1,297 | 1,222 | 1,258 | 56,200 | 1,258 |
| 2022-10-07 | 1,185 | 1,230 | 1,185 | 1,210 | 23,900 | 1,210 |
| 2022-10-06 | 1,172 | 1,210 | 1,172 | 1,191 | 24,000 | 1,191 |
| 2022-10-05 | 1,186 | 1,190 | 1,170 | 1,181 | 10,400 | 1,181 |
| 2022-10-04 | 1,155 | 1,198 | 1,151 | 1,179 | 22,400 | 1,179 |
| 2022-10-03 | 1,152 | 1,157 | 1,118 | 1,154 | 10,600 | 1,154 |
| 2022-09-30 | 1,121 | 1,149 | 1,108 | 1,149 | 13,900 | 1,149 |
| 2022-09-29 | 1,110 | 1,145 | 1,110 | 1,130 | 19,300 | 1,130 |
| 2022-09-28 | 1,100 | 1,106 | 1,075 | 1,089 | 13,600 | 1,089 |
| 2022-09-27 | 1,084 | 1,113 | 1,084 | 1,105 | 14,200 | 1,105 |
| 2022-09-26 | 1,090 | 1,115 | 1,062 | 1,080 | 21,600 | 1,080 |
| 2022-09-22 | 1,061 | 1,145 | 1,061 | 1,129 | 36,200 | 1,129 |
| 2022-09-21 | 1,058 | 1,087 | 1,054 | 1,082 | 24,700 | 1,082 |
| 2022-09-20 | 1,100 | 1,105 | 1,060 | 1,080 | 57,400 | 1,080 |
| 2022-09-16 | 1,203 | 1,274 | 1,104 | 1,105 | 411,700 | 1,105 |
| 2022-09-15 | 1,019 | 1,030 | 1,002 | 1,004 | 7,200 | 1,004 |
| 2022-09-14 | 1,012 | 1,054 | 1,000 | 1,000 | 12,500 | 1,000 |
| 2022-09-13 | 1,053 | 1,053 | 1,029 | 1,031 | 9,300 | 1,031 |
| 2022-09-12 | 1,015 | 1,055 | 1,015 | 1,055 | 16,300 | 1,055 |
| 2022-09-09 | 998 | 1,022 | 998 | 1,015 | 7,000 | 1,015 |
| 2022-09-08 | 997 | 1,000 | 986 | 996 | 8,100 | 996 |
| 2022-09-07 | 1,004 | 1,004 | 987 | 995 | 6,100 | 995 |
| 2022-09-06 | 1,010 | 1,030 | 1,002 | 1,006 | 8,700 | 1,006 |
| 2022-09-05 | 994 | 1,013 | 975 | 1,013 | 6,800 | 1,013 |
| 2022-09-02 | 1,004 | 1,013 | 985 | 997 | 16,500 | 997 |
| 2022-09-01 | 1,001 | 1,023 | 994 | 1,017 | 17,000 | 1,017 |
| 2022-08-31 | 1,005 | 1,030 | 997 | 1,009 | 19,500 | 1,009 |
| 2022-08-30 | 1,018 | 1,023 | 1,003 | 1,012 | 7,300 | 1,012 |
| 2022-08-29 | 1,020 | 1,027 | 1,011 | 1,012 | 15,800 | 1,012 |
| 2022-08-26 | 1,058 | 1,058 | 1,038 | 1,054 | 8,100 | 1,054 |
| 2022-08-25 | 1,046 | 1,060 | 1,040 | 1,045 | 12,300 | 1,045 |
| 2022-08-24 | 1,044 | 1,047 | 1,021 | 1,036 | 15,900 | 1,036 |
| 2022-08-23 | 1,049 | 1,056 | 1,040 | 1,047 | 8,000 | 1,047 |
| 2022-08-22 | 1,082 | 1,084 | 1,050 | 1,055 | 20,100 | 1,055 |
| 2022-08-19 | 1,126 | 1,140 | 1,090 | 1,093 | 20,400 | 1,093 |
| 2022-08-18 | 1,071 | 1,127 | 1,066 | 1,119 | 19,800 | 1,119 |
| 2022-08-17 | 1,035 | 1,086 | 1,034 | 1,083 | 19,700 | 1,083 |
| 2022-08-16 | 1,069 | 1,069 | 1,032 | 1,033 | 22,400 | 1,033 |
| 2022-08-15 | 1,077 | 1,080 | 1,043 | 1,055 | 24,500 | 1,055 |
| 2022-08-12 | 1,122 | 1,122 | 1,042 | 1,047 | 58,500 | 1,047 |
| 2022-08-10 | 1,233 | 1,294 | 1,090 | 1,136 | 108,600 | 1,136 |
| 2022-08-09 | 1,215 | 1,217 | 1,195 | 1,212 | 13,000 | 1,212 |
| 2022-08-08 | 1,202 | 1,209 | 1,186 | 1,200 | 8,100 | 1,200 |
| 2022-08-05 | 1,210 | 1,219 | 1,191 | 1,200 | 10,400 | 1,200 |
| 2022-08-04 | 1,192 | 1,222 | 1,185 | 1,220 | 15,100 | 1,220 |
| 2022-08-03 | 1,188 | 1,329 | 1,181 | 1,196 | 127,900 | 1,196 |
| 2022-08-02 | 1,210 | 1,229 | 1,190 | 1,193 | 11,800 | 1,193 |
| 2022-08-01 | 1,183 | 1,214 | 1,175 | 1,190 | 16,300 | 1,190 |
| 2022-07-29 | 1,216 | 1,216 | 1,163 | 1,188 | 20,100 | 1,188 |
| 2022-07-28 | 1,225 | 1,227 | 1,203 | 1,203 | 8,000 | 1,203 |
| 2022-07-27 | 1,225 | 1,225 | 1,195 | 1,210 | 11,300 | 1,210 |
| 2022-07-26 | 1,237 | 1,238 | 1,208 | 1,225 | 5,900 | 1,225 |
| 2022-07-25 | 1,224 | 1,230 | 1,179 | 1,230 | 25,100 | 1,230 |
| 2022-07-22 | 1,239 | 1,250 | 1,234 | 1,234 | 6,500 | 1,234 |
| 2022-07-21 | 1,240 | 1,248 | 1,218 | 1,245 | 10,900 | 1,245 |
| 2022-07-20 | 1,241 | 1,269 | 1,227 | 1,227 | 11,600 | 1,227 |
| 2022-07-19 | 1,280 | 1,288 | 1,235 | 1,240 | 11,400 | 1,240 |
| 2022-07-15 | 1,286 | 1,286 | 1,265 | 1,280 | 2,800 | 1,280 |
| 2022-07-14 | 1,241 | 1,290 | 1,240 | 1,287 | 13,000 | 1,287 |
| 2022-07-13 | 1,275 | 1,275 | 1,232 | 1,241 | 3,500 | 1,241 |
| 2022-07-12 | 1,289 | 1,289 | 1,231 | 1,245 | 9,700 | 1,245 |
| 2022-07-11 | 1,294 | 1,294 | 1,253 | 1,286 | 16,700 | 1,286 |
| 2022-07-08 | 1,226 | 1,255 | 1,222 | 1,235 | 7,000 | 1,235 |
| 2022-07-07 | 1,259 | 1,263 | 1,220 | 1,220 | 7,200 | 1,220 |
| 2022-07-06 | 1,212 | 1,254 | 1,212 | 1,250 | 13,500 | 1,250 |
| 2022-07-05 | 1,239 | 1,268 | 1,213 | 1,220 | 10,900 | 1,220 |
| 2022-07-04 | 1,250 | 1,301 | 1,230 | 1,236 | 9,900 | 1,236 |
| 2022-07-01 | 1,273 | 1,301 | 1,222 | 1,250 | 21,900 | 1,250 |
| 2022-06-30 | 1,369 | 1,369 | 1,289 | 1,303 | 12,400 | 1,303 |
| 2022-06-29 | 1,310 | 1,383 | 1,287 | 1,356 | 15,700 | 1,356 |
| 2022-06-28 | 1,393 | 1,393 | 1,325 | 1,330 | 10,400 | 1,330 |
| 2022-06-27 | 1,325 | 1,390 | 1,309 | 1,375 | 25,800 | 1,375 |
| 2022-06-24 | 1,234 | 1,305 | 1,207 | 1,302 | 30,500 | 1,302 |
| 2022-06-23 | 1,216 | 1,238 | 1,190 | 1,218 | 14,700 | 1,218 |
| 2022-06-22 | 1,284 | 1,288 | 1,206 | 1,224 | 24,700 | 1,224 |
| 2022-06-21 | 1,240 | 1,291 | 1,237 | 1,267 | 31,000 | 1,267 |
| 2022-06-20 | 1,258 | 1,308 | 1,216 | 1,249 | 60,100 | 1,249 |
| 2022-06-17 | 1,163 | 1,221 | 1,163 | 1,215 | 24,400 | 1,215 |
| 2022-06-16 | 1,259 | 1,259 | 1,172 | 1,193 | 54,400 | 1,193 |
| 2022-06-15 | 1,316 | 1,318 | 1,210 | 1,229 | 209,700 | 1,229 |
| 2022-06-14 | 1,170 | 1,238 | 1,170 | 1,232 | 31,100 | 1,232 |
| 2022-06-13 | 1,230 | 1,239 | 1,198 | 1,205 | 39,700 | 1,205 |
| 2022-06-10 | 1,289 | 1,314 | 1,244 | 1,275 | 30,000 | 1,275 |
| 2022-06-09 | 1,320 | 1,335 | 1,280 | 1,289 | 37,500 | 1,289 |
| 2022-06-08 | 1,304 | 1,365 | 1,304 | 1,304 | 22,200 | 1,304 |
| 2022-06-07 | 1,368 | 1,379 | 1,310 | 1,310 | 28,700 | 1,310 |
| 2022-06-06 | 1,405 | 1,405 | 1,322 | 1,365 | 44,000 | 1,365 |
| 2022-06-03 | 1,446 | 1,450 | 1,392 | 1,418 | 39,000 | 1,418 |
| 2022-06-02 | 1,465 | 1,468 | 1,425 | 1,446 | 19,700 | 1,446 |
| 2022-06-01 | 1,466 | 1,473 | 1,417 | 1,452 | 34,700 | 1,452 |
| 2022-05-31 | 1,392 | 1,485 | 1,380 | 1,466 | 53,700 | 1,466 |
| 2022-05-30 | 1,354 | 1,423 | 1,348 | 1,405 | 32,900 | 1,405 |
| 2022-05-27 | 1,360 | 1,363 | 1,313 | 1,354 | 18,400 | 1,354 |
| 2022-05-26 | 1,322 | 1,365 | 1,305 | 1,359 | 35,300 | 1,359 |
| 2022-05-25 | 1,320 | 1,408 | 1,280 | 1,348 | 71,700 | 1,348 |
| 2022-05-24 | 1,434 | 1,452 | 1,285 | 1,321 | 115,600 | 1,321 |
| 2022-05-23 | 1,350 | 1,350 | 1,279 | 1,344 | 36,900 | 1,344 |
| 2022-05-20 | 1,301 | 1,374 | 1,288 | 1,350 | 82,300 | 1,350 |
| 2022-05-19 | 1,137 | 1,349 | 1,134 | 1,331 | 147,600 | 1,331 |
| 2022-05-18 | 1,109 | 1,201 | 1,105 | 1,201 | 59,900 | 1,201 |
| 2022-05-17 | 1,083 | 1,113 | 1,080 | 1,106 | 26,600 | 1,106 |
| 2022-05-16 | 1,120 | 1,132 | 1,075 | 1,113 | 33,200 | 1,113 |
| 2022-05-13 | 1,026 | 1,116 | 1,026 | 1,090 | 31,700 | 1,090 |
| 2022-05-12 | 1,046 | 1,065 | 1,011 | 1,023 | 44,500 | 1,023 |
| 2022-05-11 | 1,056 | 1,097 | 1,020 | 1,076 | 89,900 | 1,076 |
| 2022-05-10 | 949 | 1,108 | 943 | 1,108 | 144,300 | 1,108 |
| 2022-05-09 | 1,171 | 1,248 | 958 | 958 | 316,800 | 958 |
| 2022-05-06 | 1,098 | 1,098 | 1,051 | 1,069 | 23,700 | 1,069 |
| 2022-05-02 | 1,104 | 1,115 | 1,075 | 1,088 | 9,600 | 1,088 |
| 2022-04-28 | 1,148 | 1,160 | 1,104 | 1,125 | 41,400 | 1,125 |
| 2022-04-27 | 1,006 | 1,178 | 1,005 | 1,178 | 94,900 | 1,178 |
| 2022-04-26 | 1,037 | 1,047 | 986 | 1,036 | 17,200 | 1,036 |
| 2022-04-25 | 1,049 | 1,058 | 1,022 | 1,035 | 15,300 | 1,035 |
| 2022-04-22 | 1,040 | 1,068 | 1,032 | 1,048 | 32,600 | 1,048 |
| 2022-04-21 | 1,081 | 1,119 | 1,056 | 1,062 | 46,300 | 1,062 |
| 2022-04-20 | 1,148 | 1,148 | 1,070 | 1,091 | 123,600 | 1,091 |
| 2022-04-19 | 1,037 | 1,144 | 1,013 | 1,120 | 243,900 | 1,120 |
| 2022-04-18 | 991 | 1,098 | 976 | 1,048 | 382,300 | 1,048 |
| 2022-04-15 | 974 | 975 | 946 | 948 | 11,300 | 948 |
| 2022-04-14 | 998 | 1,005 | 954 | 982 | 17,200 | 982 |
| 2022-04-13 | 920 | 993 | 913 | 993 | 26,800 | 993 |
| 2022-04-12 | 915 | 945 | 902 | 918 | 7,500 | 918 |
| 2022-04-11 | 972 | 972 | 915 | 915 | 14,400 | 915 |
| 2022-04-08 | 937 | 984 | 933 | 984 | 18,300 | 984 |
| 2022-04-07 | 996 | 996 | 918 | 926 | 32,300 | 926 |
| 2022-04-06 | 1,025 | 1,025 | 990 | 1,010 | 14,900 | 1,010 |
| 2022-04-05 | 1,030 | 1,034 | 973 | 1,031 | 30,700 | 1,031 |
| 2022-04-04 | 1,047 | 1,101 | 991 | 1,036 | 72,600 | 1,036 |
| 2022-04-01 | 972 | 1,076 | 971 | 1,033 | 133,400 | 1,033 |
| 2022-03-31 | 940 | 973 | 920 | 958 | 30,000 | 958 |
| 2022-03-30 | 944 | 944 | 914 | 928 | 11,800 | 928 |
| 2022-03-29 | 886 | 932 | 871 | 932 | 36,100 | 932 |
| 2022-03-28 | 881 | 885 | 870 | 871 | 7,200 | 871 |
| 2022-03-25 | 889 | 889 | 861 | 888 | 11,200 | 888 |
| 2022-03-24 | 863 | 883 | 855 | 877 | 10,500 | 877 |
| 2022-03-23 | 860 | 892 | 858 | 878 | 19,600 | 878 |
| 2022-03-22 | 877 | 877 | 847 | 850 | 25,000 | 850 |
| 2022-03-18 | 878 | 892 | 845 | 869 | 88,100 | 869 |
| 2022-03-17 | 905 | 965 | 860 | 893 | 507,200 | 893 |
| 2022-03-16 | 847 | 847 | 797 | 815 | 20,200 | 815 |
| 2022-03-15 | 800 | 800 | 785 | 787 | 7,100 | 787 |
| 2022-03-14 | 798 | 808 | 790 | 800 | 2,600 | 800 |
| 2022-03-11 | 789 | 806 | 789 | 806 | 4,000 | 806 |
| 2022-03-10 | 788 | 811 | 787 | 801 | 16,300 | 801 |
| 2022-03-09 | 789 | 789 | 752 | 760 | 15,800 | 760 |
| 2022-03-08 | 778 | 806 | 765 | 797 | 21,100 | 797 |
| 2022-03-07 | 810 | 810 | 775 | 793 | 17,400 | 793 |
| 2022-03-04 | 856 | 856 | 800 | 820 | 17,400 | 820 |
| 2022-03-03 | 842 | 879 | 842 | 851 | 7,600 | 851 |
| 2022-03-02 | 839 | 851 | 830 | 841 | 9,200 | 841 |
| 2022-03-01 | 822 | 872 | 812 | 864 | 27,600 | 864 |
| 2022-02-28 | 842 | 842 | 801 | 821 | 18,200 | 821 |
| 2022-02-25 | 789 | 819 | 774 | 819 | 15,300 | 819 |
| 2022-02-24 | 803 | 826 | 766 | 774 | 23,900 | 774 |
| 2022-02-22 | 846 | 848 | 813 | 818 | 15,300 | 818 |
| 2022-02-21 | 877 | 882 | 830 | 853 | 17,400 | 853 |
| 2022-02-18 | 800 | 876 | 792 | 862 | 48,900 | 862 |
| 2022-02-17 | 817 | 832 | 808 | 815 | 15,500 | 815 |
| 2022-02-16 | 795 | 823 | 794 | 817 | 18,000 | 817 |
| 2022-02-15 | 817 | 821 | 780 | 780 | 43,400 | 780 |
| 2022-02-14 | 827 | 842 | 805 | 820 | 38,000 | 820 |
| 2022-02-10 | 876 | 907 | 864 | 902 | 24,800 | 902 |
| 2022-02-09 | 863 | 890 | 863 | 868 | 11,000 | 868 |
| 2022-02-08 | 893 | 913 | 862 | 862 | 21,800 | 862 |
| 2022-02-07 | 932 | 953 | 889 | 890 | 21,700 | 890 |
| 2022-02-04 | 917 | 932 | 903 | 920 | 17,500 | 920 |
| 2022-02-03 | 906 | 938 | 881 | 932 | 28,300 | 932 |
| 2022-02-02 | 830 | 925 | 822 | 915 | 81,100 | 915 |
| 2022-02-01 | 830 | 851 | 808 | 831 | 27,500 | 831 |
| 2022-01-31 | 821 | 838 | 788 | 830 | 122,100 | 830 |
| 2022-01-28 | 868 | 973 | 842 | 851 | 982,800 | 851 |
| 2022-01-27 | 853 | 875 | 810 | 823 | 50,000 | 823 |
| 2022-01-26 | 814 | 885 | 804 | 868 | 28,000 | 868 |
| 2022-01-25 | 862 | 864 | 799 | 799 | 26,100 | 799 |
| 2022-01-24 | 782 | 857 | 753 | 857 | 34,400 | 857 |
| 2022-01-21 | 802 | 809 | 785 | 808 | 16,600 | 808 |
| 2022-01-20 | 789 | 820 | 786 | 817 | 13,100 | 817 |
| 2022-01-19 | 836 | 843 | 790 | 790 | 31,300 | 790 |
| 2022-01-18 | 842 | 873 | 837 | 853 | 8,600 | 853 |
| 2022-01-17 | 837 | 861 | 833 | 842 | 9,700 | 842 |
| 2022-01-14 | 854 | 857 | 832 | 838 | 6,400 | 838 |
| 2022-01-13 | 874 | 879 | 849 | 858 | 12,200 | 858 |
| 2022-01-12 | 877 | 897 | 869 | 881 | 7,400 | 881 |
| 2022-01-11 | 872 | 881 | 856 | 869 | 11,600 | 869 |
| 2022-01-07 | 908 | 917 | 882 | 882 | 10,300 | 882 |
| 2022-01-06 | 900 | 910 | 877 | 908 | 19,900 | 908 |
| 2022-01-05 | 934 | 935 | 903 | 905 | 26,100 | 905 |
| 2022-01-04 | 952 | 952 | 917 | 946 | 9,300 | 946 |
分割・併合履歴 ： [2018-03-28]1株→3株
