4356 応用技術(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 | 2,015 | 2,020 | 2,008 | 2,019 | 1,100 | 2,019 |
| 2022-12-29 | 2,005 | 2,010 | 2,005 | 2,010 | 300 | 2,010 |
| 2022-12-28 | 2,012 | 2,021 | 1,985 | 2,016 | 6,800 | 2,016 |
| 2022-12-27 | 1,998 | 2,011 | 1,986 | 2,003 | 4,500 | 2,003 |
| 2022-12-26 | 2,000 | 2,010 | 1,998 | 1,998 | 5,000 | 1,998 |
| 2022-12-23 | 1,997 | 1,998 | 1,970 | 1,986 | 3,800 | 1,986 |
| 2022-12-22 | 2,000 | 2,008 | 1,989 | 1,992 | 1,200 | 1,992 |
| 2022-12-21 | 1,980 | 2,024 | 1,963 | 2,000 | 4,800 | 2,000 |
| 2022-12-20 | 2,010 | 2,010 | 1,980 | 1,980 | 3,300 | 1,980 |
| 2022-12-19 | 2,000 | 2,030 | 2,000 | 2,030 | 500 | 2,030 |
| 2022-12-16 | 2,025 | 2,033 | 2,025 | 2,030 | 1,100 | 2,030 |
| 2022-12-15 | 2,016 | 2,016 | 2,007 | 2,007 | 900 | 2,007 |
| 2022-12-14 | 2,014 | 2,020 | 2,010 | 2,020 | 1,500 | 2,020 |
| 2022-12-13 | 2,030 | 2,030 | 2,030 | 2,030 | 800 | 2,030 |
| 2022-12-12 | 1,951 | 2,020 | 1,935 | 2,020 | 2,100 | 2,020 |
| 2022-12-09 | 2,000 | 2,000 | 1,934 | 1,981 | 3,700 | 1,981 |
| 2022-12-08 | 2,005 | 2,021 | 2,000 | 2,000 | 1,200 | 2,000 |
| 2022-12-07 | - | - | - | 2,035 | - | 2,035 |
| 2022-12-06 | 2,004 | 2,035 | 2,004 | 2,035 | 1,300 | 2,035 |
| 2022-12-05 | 2,006 | 2,013 | 2,006 | 2,013 | 500 | 2,013 |
| 2022-12-02 | 2,024 | 2,024 | 2,001 | 2,023 | 800 | 2,023 |
| 2022-12-01 | 2,000 | 2,051 | 2,000 | 2,024 | 2,900 | 2,024 |
| 2022-11-30 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2022-11-29 | 2,029 | 2,048 | 2,006 | 2,029 | 2,700 | 2,029 |
| 2022-11-28 | 2,002 | 2,030 | 2,002 | 2,029 | 700 | 2,029 |
| 2022-11-25 | 2,000 | 2,028 | 2,000 | 2,001 | 2,500 | 2,001 |
| 2022-11-24 | 1,970 | 2,009 | 1,970 | 2,000 | 1,200 | 2,000 |
| 2022-11-22 | 2,000 | 2,018 | 1,951 | 1,999 | 7,300 | 1,999 |
| 2022-11-21 | 1,933 | 1,997 | 1,933 | 1,990 | 3,500 | 1,990 |
| 2022-11-18 | 1,930 | 1,940 | 1,917 | 1,934 | 1,400 | 1,934 |
| 2022-11-17 | 1,911 | 1,930 | 1,900 | 1,909 | 1,900 | 1,909 |
| 2022-11-16 | 1,900 | 1,945 | 1,900 | 1,922 | 7,200 | 1,922 |
| 2022-11-15 | 1,801 | 1,883 | 1,801 | 1,875 | 3,200 | 1,875 |
| 2022-11-14 | 1,828 | 1,836 | 1,765 | 1,802 | 6,800 | 1,802 |
| 2022-11-11 | 1,740 | 1,783 | 1,734 | 1,748 | 5,700 | 1,748 |
| 2022-11-10 | 1,722 | 1,722 | 1,692 | 1,699 | 2,300 | 1,699 |
| 2022-11-09 | 1,703 | 1,703 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2022-11-08 | 1,700 | 1,726 | 1,700 | 1,703 | 1,300 | 1,703 |
| 2022-11-07 | 1,695 | 1,720 | 1,695 | 1,719 | 600 | 1,719 |
| 2022-11-04 | 1,690 | 1,696 | 1,684 | 1,684 | 3,000 | 1,684 |
| 2022-11-02 | 1,710 | 1,711 | 1,697 | 1,700 | 7,500 | 1,700 |
| 2022-11-01 | 1,700 | 1,713 | 1,699 | 1,713 | 6,000 | 1,713 |
| 2022-10-31 | 1,711 | 1,748 | 1,700 | 1,711 | 5,500 | 1,711 |
| 2022-10-28 | 1,711 | 1,751 | 1,705 | 1,711 | 5,100 | 1,711 |
| 2022-10-27 | 1,751 | 1,759 | 1,730 | 1,730 | 5,100 | 1,730 |
| 2022-10-26 | 1,776 | 1,778 | 1,762 | 1,762 | 3,100 | 1,762 |
| 2022-10-25 | 1,793 | 1,793 | 1,771 | 1,776 | 1,200 | 1,776 |
| 2022-10-24 | 1,797 | 1,799 | 1,777 | 1,799 | 4,100 | 1,799 |
| 2022-10-21 | 1,792 | 1,800 | 1,771 | 1,773 | 2,600 | 1,773 |
| 2022-10-20 | 1,798 | 1,798 | 1,771 | 1,794 | 1,400 | 1,794 |
| 2022-10-19 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2022-10-18 | 1,763 | 1,790 | 1,763 | 1,780 | 1,200 | 1,780 |
| 2022-10-17 | 1,771 | 1,821 | 1,753 | 1,753 | 1,900 | 1,753 |
| 2022-10-14 | 1,810 | 1,829 | 1,793 | 1,794 | 2,300 | 1,794 |
| 2022-10-13 | 1,790 | 1,807 | 1,784 | 1,784 | 2,200 | 1,784 |
| 2022-10-12 | 1,805 | 1,830 | 1,781 | 1,783 | 3,400 | 1,783 |
| 2022-10-11 | 1,830 | 1,830 | 1,810 | 1,810 | 400 | 1,810 |
| 2022-10-07 | 1,820 | 1,843 | 1,810 | 1,840 | 3,000 | 1,840 |
| 2022-10-06 | 1,845 | 1,860 | 1,770 | 1,845 | 2,300 | 1,845 |
| 2022-10-05 | 1,866 | 1,866 | 1,842 | 1,846 | 1,800 | 1,846 |
| 2022-10-04 | 1,861 | 1,880 | 1,849 | 1,866 | 3,500 | 1,866 |
| 2022-10-03 | 1,840 | 1,850 | 1,840 | 1,841 | 2,100 | 1,841 |
| 2022-09-30 | 1,850 | 1,879 | 1,840 | 1,858 | 1,100 | 1,858 |
| 2022-09-29 | 1,907 | 1,907 | 1,840 | 1,845 | 3,500 | 1,845 |
| 2022-09-28 | 1,900 | 1,900 | 1,859 | 1,888 | 1,000 | 1,888 |
| 2022-09-27 | 1,910 | 1,910 | 1,843 | 1,893 | 1,600 | 1,893 |
| 2022-09-26 | 1,842 | 1,922 | 1,842 | 1,904 | 3,100 | 1,904 |
| 2022-09-22 | - | - | - | 1,865 | - | 1,865 |
| 2022-09-21 | 1,896 | 1,896 | 1,851 | 1,865 | 2,800 | 1,865 |
| 2022-09-20 | 1,875 | 1,905 | 1,837 | 1,891 | 1,200 | 1,891 |
| 2022-09-16 | 1,873 | 1,873 | 1,872 | 1,872 | 200 | 1,872 |
| 2022-09-15 | 1,850 | 1,878 | 1,850 | 1,865 | 2,600 | 1,865 |
| 2022-09-14 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2022-09-13 | 1,832 | 1,860 | 1,832 | 1,860 | 200 | 1,860 |
| 2022-09-12 | 1,842 | 1,879 | 1,842 | 1,863 | 500 | 1,863 |
| 2022-09-09 | 1,848 | 1,881 | 1,815 | 1,842 | 2,100 | 1,842 |
| 2022-09-08 | 1,881 | 1,881 | 1,846 | 1,868 | 1,100 | 1,868 |
| 2022-09-07 | 1,867 | 1,887 | 1,850 | 1,882 | 1,300 | 1,882 |
| 2022-09-06 | 1,866 | 1,867 | 1,862 | 1,867 | 1,400 | 1,867 |
| 2022-09-05 | 1,916 | 1,920 | 1,870 | 1,870 | 3,000 | 1,870 |
| 2022-09-02 | 1,900 | 1,919 | 1,872 | 1,872 | 600 | 1,872 |
| 2022-09-01 | 1,913 | 1,932 | 1,871 | 1,900 | 2,600 | 1,900 |
| 2022-08-31 | 1,964 | 1,964 | 1,871 | 1,879 | 3,400 | 1,879 |
| 2022-08-30 | 1,874 | 1,937 | 1,862 | 1,924 | 3,700 | 1,924 |
| 2022-08-29 | 1,855 | 1,871 | 1,840 | 1,870 | 2,700 | 1,870 |
| 2022-08-26 | 1,829 | 1,869 | 1,820 | 1,859 | 3,800 | 1,859 |
| 2022-08-25 | 1,825 | 1,828 | 1,815 | 1,828 | 1,500 | 1,828 |
| 2022-08-24 | 1,831 | 1,836 | 1,820 | 1,825 | 3,200 | 1,825 |
| 2022-08-23 | 1,846 | 1,846 | 1,800 | 1,831 | 3,000 | 1,831 |
| 2022-08-22 | 1,854 | 1,870 | 1,830 | 1,846 | 1,100 | 1,846 |
| 2022-08-19 | 1,845 | 1,850 | 1,826 | 1,850 | 600 | 1,850 |
| 2022-08-18 | 1,866 | 1,867 | 1,831 | 1,845 | 2,600 | 1,845 |
| 2022-08-17 | 1,807 | 1,870 | 1,800 | 1,866 | 17,700 | 1,866 |
| 2022-08-16 | 1,797 | 1,820 | 1,789 | 1,800 | 10,500 | 1,800 |
| 2022-08-15 | 1,851 | 1,862 | 1,786 | 1,786 | 20,600 | 1,786 |
| 2022-08-12 | 1,841 | 1,900 | 1,841 | 1,851 | 4,400 | 1,851 |
| 2022-08-10 | 1,841 | 1,841 | 1,823 | 1,833 | 1,500 | 1,833 |
| 2022-08-09 | 1,825 | 1,841 | 1,825 | 1,841 | 700 | 1,841 |
| 2022-08-08 | 1,837 | 1,865 | 1,822 | 1,832 | 2,600 | 1,832 |
| 2022-08-05 | 1,870 | 1,877 | 1,844 | 1,877 | 2,200 | 1,877 |
| 2022-08-04 | 1,885 | 1,900 | 1,868 | 1,872 | 1,200 | 1,872 |
| 2022-08-03 | 1,883 | 1,902 | 1,867 | 1,900 | 2,200 | 1,900 |
| 2022-08-02 | 1,880 | 1,900 | 1,880 | 1,895 | 3,700 | 1,895 |
| 2022-08-01 | 1,890 | 1,927 | 1,863 | 1,870 | 2,400 | 1,870 |
| 2022-07-29 | - | - | - | 1,890 | - | 1,890 |
| 2022-07-28 | 1,925 | 1,925 | 1,890 | 1,890 | 2,200 | 1,890 |
| 2022-07-27 | 1,928 | 1,939 | 1,925 | 1,925 | 700 | 1,925 |
| 2022-07-26 | 1,958 | 1,970 | 1,921 | 1,941 | 2,900 | 1,941 |
| 2022-07-25 | 1,972 | 1,972 | 1,935 | 1,958 | 600 | 1,958 |
| 2022-07-22 | 1,950 | 1,972 | 1,950 | 1,972 | 400 | 1,972 |
| 2022-07-21 | 1,951 | 1,988 | 1,951 | 1,972 | 500 | 1,972 |
| 2022-07-20 | 2,020 | 2,020 | 2,000 | 2,000 | 200 | 2,000 |
| 2022-07-19 | 1,972 | 1,999 | 1,967 | 1,998 | 1,600 | 1,998 |
| 2022-07-15 | 1,910 | 1,995 | 1,910 | 1,985 | 1,800 | 1,985 |
| 2022-07-14 | 1,931 | 1,931 | 1,923 | 1,923 | 200 | 1,923 |
| 2022-07-13 | - | - | - | 1,960 | - | 1,960 |
| 2022-07-12 | 1,983 | 1,987 | 1,960 | 1,960 | 2,100 | 1,960 |
| 2022-07-11 | 1,971 | 2,000 | 1,971 | 2,000 | 1,500 | 2,000 |
| 2022-07-08 | 1,980 | 1,994 | 1,961 | 1,961 | 1,300 | 1,961 |
| 2022-07-07 | 1,987 | 2,059 | 1,980 | 1,980 | 1,700 | 1,980 |
| 2022-07-06 | 2,039 | 2,039 | 1,961 | 1,998 | 1,300 | 1,998 |
| 2022-07-05 | 2,059 | 2,059 | 1,999 | 1,999 | 800 | 1,999 |
| 2022-07-04 | 2,099 | 2,099 | 1,941 | 2,009 | 2,900 | 2,009 |
| 2022-07-01 | 2,012 | 2,090 | 2,012 | 2,078 | 5,600 | 2,078 |
| 2022-06-30 | 1,999 | 1,999 | 1,927 | 1,999 | 4,200 | 1,999 |
| 2022-06-29 | 1,898 | 1,977 | 1,895 | 1,977 | 1,200 | 1,977 |
| 2022-06-28 | 1,905 | 1,925 | 1,905 | 1,923 | 800 | 1,923 |
| 2022-06-27 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2022-06-24 | 1,915 | 1,915 | 1,865 | 1,915 | 1,700 | 1,915 |
| 2022-06-23 | 1,858 | 1,955 | 1,856 | 1,900 | 2,500 | 1,900 |
| 2022-06-22 | 1,889 | 1,897 | 1,830 | 1,857 | 5,200 | 1,857 |
| 2022-06-21 | 1,905 | 1,989 | 1,885 | 1,886 | 13,000 | 1,886 |
| 2022-06-20 | 2,061 | 2,061 | 1,944 | 1,972 | 4,600 | 1,972 |
| 2022-06-17 | 2,026 | 2,075 | 2,025 | 2,070 | 2,100 | 2,070 |
| 2022-06-16 | 2,007 | 2,120 | 2,000 | 2,102 | 14,400 | 2,102 |
| 2022-06-15 | 1,987 | 2,011 | 1,987 | 1,997 | 1,900 | 1,997 |
| 2022-06-14 | 2,041 | 2,041 | 1,980 | 2,010 | 1,700 | 2,010 |
| 2022-06-13 | 2,041 | 2,069 | 2,005 | 2,041 | 2,600 | 2,041 |
| 2022-06-10 | 2,050 | 2,077 | 2,045 | 2,045 | 1,100 | 2,045 |
| 2022-06-09 | 2,070 | 2,070 | 2,041 | 2,041 | 1,800 | 2,041 |
| 2022-06-08 | 2,070 | 2,098 | 2,070 | 2,070 | 800 | 2,070 |
| 2022-06-07 | 2,066 | 2,097 | 2,050 | 2,070 | 800 | 2,070 |
| 2022-06-06 | 2,088 | 2,088 | 2,088 | 2,088 | 500 | 2,088 |
| 2022-06-03 | 2,101 | 2,105 | 2,030 | 2,098 | 6,900 | 2,098 |
| 2022-06-02 | 2,117 | 2,135 | 2,081 | 2,122 | 3,800 | 2,122 |
| 2022-06-01 | 2,073 | 2,100 | 2,056 | 2,080 | 3,900 | 2,080 |
| 2022-05-31 | 2,120 | 2,120 | 2,074 | 2,116 | 4,800 | 2,116 |
| 2022-05-30 | 2,140 | 2,185 | 2,121 | 2,123 | 12,900 | 2,123 |
| 2022-05-27 | 2,217 | 2,230 | 2,172 | 2,198 | 3,100 | 2,198 |
| 2022-05-26 | 2,205 | 2,217 | 2,158 | 2,217 | 2,400 | 2,217 |
| 2022-05-25 | 2,255 | 2,255 | 2,153 | 2,205 | 3,700 | 2,205 |
| 2022-05-24 | 2,247 | 2,253 | 2,112 | 2,252 | 8,400 | 2,252 |
| 2022-05-23 | 2,031 | 2,197 | 2,018 | 2,197 | 9,000 | 2,197 |
| 2022-05-20 | 2,015 | 2,040 | 2,015 | 2,031 | 400 | 2,031 |
| 2022-05-19 | 1,980 | 2,045 | 1,980 | 2,020 | 1,400 | 2,020 |
| 2022-05-18 | 2,038 | 2,056 | 2,002 | 2,023 | 1,000 | 2,023 |
| 2022-05-17 | 2,017 | 2,048 | 2,000 | 2,015 | 2,200 | 2,015 |
| 2022-05-16 | 1,985 | 2,066 | 1,976 | 2,066 | 5,200 | 2,066 |
| 2022-05-13 | 2,134 | 2,134 | 1,981 | 1,988 | 24,100 | 1,988 |
| 2022-05-12 | 2,270 | 2,270 | 2,160 | 2,200 | 7,600 | 2,200 |
| 2022-05-11 | 2,198 | 2,352 | 2,198 | 2,270 | 12,100 | 2,270 |
| 2022-05-10 | 2,246 | 2,280 | 2,152 | 2,239 | 7,500 | 2,239 |
| 2022-05-09 | 2,250 | 2,256 | 2,160 | 2,246 | 11,200 | 2,246 |
| 2022-05-06 | 2,340 | 2,386 | 2,299 | 2,300 | 14,500 | 2,300 |
| 2022-05-02 | 2,453 | 2,457 | 2,399 | 2,434 | 6,800 | 2,434 |
| 2022-04-28 | 2,417 | 2,498 | 2,417 | 2,496 | 4,300 | 2,496 |
| 2022-04-27 | 2,470 | 2,510 | 2,374 | 2,501 | 4,200 | 2,501 |
| 2022-04-26 | 2,552 | 2,552 | 2,430 | 2,499 | 6,000 | 2,499 |
| 2022-04-25 | 2,490 | 2,547 | 2,350 | 2,522 | 16,700 | 2,522 |
| 2022-04-22 | 2,278 | 2,522 | 2,230 | 2,452 | 27,700 | 2,452 |
| 2022-04-21 | 2,191 | 2,280 | 2,178 | 2,278 | 5,500 | 2,278 |
| 2022-04-20 | 2,161 | 2,195 | 2,161 | 2,191 | 2,800 | 2,191 |
| 2022-04-19 | 2,220 | 2,221 | 2,193 | 2,193 | 4,500 | 2,193 |
| 2022-04-18 | 2,191 | 2,216 | 2,156 | 2,183 | 6,600 | 2,183 |
| 2022-04-15 | - | - | - | 2,153 | - | 2,153 |
| 2022-04-14 | 2,157 | 2,175 | 2,127 | 2,153 | 3,800 | 2,153 |
| 2022-04-13 | 2,157 | 2,157 | 2,119 | 2,150 | 1,200 | 2,150 |
| 2022-04-12 | 2,173 | 2,173 | 2,115 | 2,115 | 900 | 2,115 |
| 2022-04-11 | 2,169 | 2,177 | 2,100 | 2,173 | 7,200 | 2,173 |
| 2022-04-08 | 2,148 | 2,148 | 2,088 | 2,137 | 3,200 | 2,137 |
| 2022-04-07 | 2,140 | 2,140 | 2,084 | 2,107 | 1,700 | 2,107 |
| 2022-04-06 | 2,115 | 2,150 | 2,095 | 2,150 | 4,100 | 2,150 |
| 2022-04-05 | 2,039 | 2,115 | 1,997 | 2,115 | 9,200 | 2,115 |
| 2022-04-04 | 2,015 | 2,058 | 1,990 | 2,035 | 5,300 | 2,035 |
| 2022-04-01 | 2,016 | 2,016 | 2,001 | 2,015 | 2,100 | 2,015 |
| 2022-03-31 | 1,957 | 2,047 | 1,957 | 2,016 | 8,500 | 2,016 |
| 2022-03-30 | 1,965 | 2,028 | 1,930 | 1,997 | 11,000 | 1,997 |
| 2022-03-29 | 1,982 | 1,985 | 1,952 | 1,955 | 6,400 | 1,955 |
| 2022-03-28 | 2,102 | 2,104 | 2,000 | 2,003 | 5,800 | 2,003 |
| 2022-03-25 | 2,013 | 2,058 | 1,990 | 2,058 | 15,200 | 2,058 |
| 2022-03-24 | 1,970 | 2,023 | 1,950 | 2,010 | 17,300 | 2,010 |
| 2022-03-23 | 1,970 | 1,994 | 1,951 | 1,968 | 6,400 | 1,968 |
| 2022-03-22 | 2,000 | 2,000 | 1,950 | 1,959 | 4,500 | 1,959 |
| 2022-03-18 | 2,000 | 2,080 | 1,959 | 2,024 | 10,200 | 2,024 |
| 2022-03-17 | 2,038 | 2,093 | 1,950 | 2,000 | 22,600 | 2,000 |
| 2022-03-16 | 1,920 | 2,000 | 1,920 | 1,998 | 3,700 | 1,998 |
| 2022-03-15 | 1,950 | 1,970 | 1,900 | 1,900 | 4,100 | 1,900 |
| 2022-03-14 | 1,966 | 2,000 | 1,948 | 2,000 | 3,400 | 2,000 |
| 2022-03-11 | 1,910 | 1,993 | 1,910 | 1,944 | 2,700 | 1,944 |
| 2022-03-10 | 1,930 | 1,930 | 1,830 | 1,919 | 9,400 | 1,919 |
| 2022-03-09 | 1,821 | 1,859 | 1,761 | 1,829 | 8,800 | 1,829 |
| 2022-03-08 | 1,731 | 1,789 | 1,730 | 1,784 | 1,900 | 1,784 |
| 2022-03-07 | 1,762 | 1,762 | 1,690 | 1,730 | 13,600 | 1,730 |
| 2022-03-04 | 1,793 | 1,849 | 1,770 | 1,780 | 3,500 | 1,780 |
| 2022-03-03 | 1,849 | 1,877 | 1,772 | 1,866 | 28,400 | 1,866 |
| 2022-03-02 | 1,866 | 1,884 | 1,810 | 1,851 | 4,500 | 1,851 |
| 2022-03-01 | 1,860 | 1,913 | 1,860 | 1,881 | 3,600 | 1,881 |
| 2022-02-28 | 1,873 | 1,936 | 1,837 | 1,880 | 5,200 | 1,880 |
| 2022-02-25 | 1,801 | 1,889 | 1,801 | 1,873 | 7,900 | 1,873 |
| 2022-02-24 | 1,858 | 1,858 | 1,774 | 1,783 | 6,600 | 1,783 |
| 2022-02-22 | 1,814 | 1,858 | 1,814 | 1,858 | 3,600 | 1,858 |
| 2022-02-21 | 1,798 | 1,855 | 1,798 | 1,850 | 4,300 | 1,850 |
| 2022-02-18 | 1,819 | 1,829 | 1,745 | 1,829 | 17,400 | 1,829 |
| 2022-02-17 | 1,966 | 1,966 | 1,868 | 1,875 | 8,800 | 1,875 |
| 2022-02-16 | 2,005 | 2,006 | 1,966 | 1,967 | 2,600 | 1,967 |
| 2022-02-15 | 2,010 | 2,015 | 1,930 | 2,004 | 3,800 | 2,004 |
| 2022-02-14 | 2,037 | 2,037 | 1,978 | 2,032 | 3,000 | 2,032 |
| 2022-02-10 | 1,988 | 2,036 | 1,983 | 2,032 | 6,700 | 2,032 |
| 2022-02-09 | 2,000 | 2,049 | 1,973 | 2,019 | 12,200 | 2,019 |
| 2022-02-08 | 2,115 | 2,115 | 1,901 | 2,052 | 17,800 | 2,052 |
| 2022-02-07 | 2,010 | 2,065 | 1,965 | 2,065 | 9,600 | 2,065 |
| 2022-02-04 | 2,020 | 2,045 | 1,901 | 1,971 | 9,200 | 1,971 |
| 2022-02-03 | 2,003 | 2,049 | 2,003 | 2,048 | 2,500 | 2,048 |
| 2022-02-02 | 2,015 | 2,050 | 2,000 | 2,035 | 4,400 | 2,035 |
| 2022-02-01 | 2,053 | 2,060 | 2,000 | 2,000 | 4,500 | 2,000 |
| 2022-01-31 | 1,981 | 2,059 | 1,941 | 2,015 | 4,200 | 2,015 |
| 2022-01-28 | 2,006 | 2,045 | 1,917 | 1,942 | 6,800 | 1,942 |
| 2022-01-27 | 2,110 | 2,110 | 1,864 | 1,944 | 9,700 | 1,944 |
| 2022-01-26 | 1,984 | 2,115 | 1,984 | 2,060 | 4,300 | 2,060 |
| 2022-01-25 | 2,036 | 2,036 | 1,954 | 1,984 | 4,200 | 1,984 |
| 2022-01-24 | 1,973 | 2,038 | 1,909 | 2,036 | 3,900 | 2,036 |
| 2022-01-21 | 1,869 | 1,935 | 1,834 | 1,935 | 3,700 | 1,935 |
| 2022-01-20 | 1,719 | 1,996 | 1,719 | 1,935 | 21,300 | 1,935 |
| 2022-01-19 | 1,805 | 1,834 | 1,710 | 1,759 | 15,600 | 1,759 |
| 2022-01-18 | 1,927 | 1,955 | 1,850 | 1,873 | 9,400 | 1,873 |
| 2022-01-17 | 2,100 | 2,130 | 1,933 | 1,940 | 19,700 | 1,940 |
| 2022-01-14 | 2,215 | 2,254 | 2,154 | 2,154 | 4,500 | 2,154 |
| 2022-01-13 | 2,338 | 2,338 | 2,234 | 2,265 | 3,000 | 2,265 |
| 2022-01-12 | 2,206 | 2,329 | 2,206 | 2,291 | 2,500 | 2,291 |
| 2022-01-11 | 2,237 | 2,239 | 2,198 | 2,237 | 3,400 | 2,237 |
| 2022-01-07 | 2,256 | 2,256 | 2,105 | 2,237 | 6,900 | 2,237 |
| 2022-01-06 | 2,233 | 2,380 | 2,220 | 2,251 | 9,500 | 2,251 |
| 2022-01-05 | 2,490 | 2,500 | 2,383 | 2,383 | 4,800 | 2,383 |
| 2022-01-04 | 2,434 | 2,487 | 2,401 | 2,449 | 2,900 | 2,449 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
