9639 三協フロンテア(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 | 3,165 | 3,170 | 3,140 | 3,140 | 3,500 | 3,140 |
| 2022-12-29 | 3,145 | 3,165 | 3,140 | 3,150 | 3,100 | 3,150 |
| 2022-12-28 | 3,155 | 3,165 | 3,145 | 3,145 | 9,500 | 3,145 |
| 2022-12-27 | 3,165 | 3,175 | 3,150 | 3,155 | 14,500 | 3,155 |
| 2022-12-26 | 3,135 | 3,190 | 3,135 | 3,165 | 10,100 | 3,165 |
| 2022-12-23 | 3,230 | 3,230 | 3,205 | 3,205 | 2,000 | 3,205 |
| 2022-12-22 | 3,200 | 3,205 | 3,190 | 3,200 | 1,800 | 3,200 |
| 2022-12-21 | 3,175 | 3,205 | 3,175 | 3,180 | 6,700 | 3,180 |
| 2022-12-20 | 3,200 | 3,225 | 3,165 | 3,190 | 6,500 | 3,190 |
| 2022-12-19 | 3,225 | 3,235 | 3,175 | 3,175 | 18,800 | 3,175 |
| 2022-12-16 | 3,265 | 3,280 | 3,150 | 3,170 | 30,600 | 3,170 |
| 2022-12-15 | 3,330 | 3,335 | 3,255 | 3,285 | 16,400 | 3,285 |
| 2022-12-14 | 3,375 | 3,375 | 3,350 | 3,350 | 6,900 | 3,350 |
| 2022-12-13 | 3,375 | 3,395 | 3,330 | 3,360 | 7,600 | 3,360 |
| 2022-12-12 | 3,400 | 3,400 | 3,255 | 3,370 | 20,500 | 3,370 |
| 2022-12-09 | 3,405 | 3,405 | 3,400 | 3,400 | 3,400 | 3,400 |
| 2022-12-08 | 3,420 | 3,420 | 3,380 | 3,410 | 8,500 | 3,410 |
| 2022-12-07 | 3,430 | 3,435 | 3,385 | 3,420 | 14,000 | 3,420 |
| 2022-12-06 | 3,435 | 3,440 | 3,430 | 3,430 | 1,900 | 3,430 |
| 2022-12-05 | 3,445 | 3,445 | 3,430 | 3,435 | 4,200 | 3,435 |
| 2022-12-02 | 3,445 | 3,450 | 3,440 | 3,445 | 5,600 | 3,445 |
| 2022-12-01 | 3,445 | 3,450 | 3,445 | 3,450 | 1,900 | 3,450 |
| 2022-11-30 | 3,440 | 3,450 | 3,440 | 3,440 | 600 | 3,440 |
| 2022-11-29 | 3,440 | 3,450 | 3,435 | 3,450 | 2,900 | 3,450 |
| 2022-11-28 | 3,440 | 3,455 | 3,435 | 3,440 | 7,200 | 3,440 |
| 2022-11-25 | 3,435 | 3,460 | 3,435 | 3,440 | 3,300 | 3,440 |
| 2022-11-24 | 3,440 | 3,450 | 3,435 | 3,435 | 3,500 | 3,435 |
| 2022-11-22 | 3,445 | 3,460 | 3,435 | 3,445 | 3,400 | 3,445 |
| 2022-11-21 | 3,450 | 3,455 | 3,440 | 3,445 | 7,500 | 3,445 |
| 2022-11-18 | 3,475 | 3,475 | 3,455 | 3,460 | 2,700 | 3,460 |
| 2022-11-17 | 3,495 | 3,530 | 3,480 | 3,480 | 700 | 3,480 |
| 2022-11-16 | 3,525 | 3,530 | 3,475 | 3,500 | 4,500 | 3,500 |
| 2022-11-15 | 3,520 | 3,540 | 3,520 | 3,525 | 900 | 3,525 |
| 2022-11-14 | 3,510 | 3,550 | 3,510 | 3,520 | 2,600 | 3,520 |
| 2022-11-11 | 3,470 | 3,530 | 3,470 | 3,520 | 2,300 | 3,520 |
| 2022-11-10 | 3,470 | 3,510 | 3,470 | 3,470 | 1,000 | 3,470 |
| 2022-11-09 | 3,480 | 3,500 | 3,450 | 3,475 | 2,700 | 3,475 |
| 2022-11-08 | 3,460 | 3,520 | 3,455 | 3,460 | 2,500 | 3,460 |
| 2022-11-07 | 3,460 | 3,480 | 3,450 | 3,465 | 2,000 | 3,465 |
| 2022-11-04 | 3,460 | 3,460 | 3,445 | 3,450 | 2,600 | 3,450 |
| 2022-11-02 | 3,465 | 3,475 | 3,460 | 3,460 | 2,000 | 3,460 |
| 2022-11-01 | 3,495 | 3,500 | 3,465 | 3,465 | 1,600 | 3,465 |
| 2022-10-31 | 3,515 | 3,520 | 3,485 | 3,495 | 2,800 | 3,495 |
| 2022-10-28 | 3,465 | 3,525 | 3,460 | 3,510 | 4,400 | 3,510 |
| 2022-10-27 | 3,530 | 3,530 | 3,455 | 3,465 | 12,700 | 3,465 |
| 2022-10-26 | 3,530 | 3,550 | 3,525 | 3,530 | 4,100 | 3,530 |
| 2022-10-25 | 3,530 | 3,550 | 3,505 | 3,530 | 13,000 | 3,530 |
| 2022-10-24 | 3,555 | 3,565 | 3,550 | 3,550 | 1,200 | 3,550 |
| 2022-10-21 | 3,545 | 3,560 | 3,545 | 3,560 | 400 | 3,560 |
| 2022-10-20 | 3,570 | 3,570 | 3,525 | 3,550 | 1,800 | 3,550 |
| 2022-10-19 | 3,565 | 3,575 | 3,565 | 3,575 | 1,100 | 3,575 |
| 2022-10-18 | 3,590 | 3,600 | 3,565 | 3,565 | 1,700 | 3,565 |
| 2022-10-17 | 3,550 | 3,580 | 3,550 | 3,560 | 1,300 | 3,560 |
| 2022-10-14 | 3,560 | 3,560 | 3,540 | 3,560 | 1,000 | 3,560 |
| 2022-10-13 | 3,575 | 3,595 | 3,535 | 3,535 | 16,700 | 3,535 |
| 2022-10-12 | 3,605 | 3,610 | 3,575 | 3,575 | 6,600 | 3,575 |
| 2022-10-11 | 3,620 | 3,620 | 3,605 | 3,610 | 3,100 | 3,610 |
| 2022-10-07 | 3,650 | 3,650 | 3,610 | 3,635 | 2,200 | 3,635 |
| 2022-10-06 | 3,650 | 3,655 | 3,635 | 3,655 | 5,000 | 3,655 |
| 2022-10-05 | 3,685 | 3,685 | 3,650 | 3,650 | 2,700 | 3,650 |
| 2022-10-04 | 3,670 | 3,670 | 3,645 | 3,660 | 5,900 | 3,660 |
| 2022-10-03 | 3,650 | 3,660 | 3,630 | 3,660 | 3,300 | 3,660 |
| 2022-09-30 | 3,670 | 3,690 | 3,665 | 3,665 | 2,900 | 3,665 |
| 2022-09-29 | 3,700 | 3,710 | 3,660 | 3,670 | 6,800 | 3,670 |
| 2022-09-28 | 3,710 | 3,720 | 3,700 | 3,705 | 8,800 | 3,705 |
| 2022-09-27 | 3,715 | 3,800 | 3,710 | 3,720 | 2,700 | 3,720 |
| 2022-09-26 | 3,755 | 3,755 | 3,700 | 3,705 | 4,400 | 3,705 |
| 2022-09-22 | 3,765 | 3,770 | 3,750 | 3,760 | 4,000 | 3,760 |
| 2022-09-21 | 3,770 | 3,770 | 3,755 | 3,755 | 1,400 | 3,755 |
| 2022-09-20 | 3,770 | 3,780 | 3,760 | 3,770 | 2,400 | 3,770 |
| 2022-09-16 | 3,830 | 3,830 | 3,770 | 3,775 | 6,700 | 3,775 |
| 2022-09-15 | 3,820 | 3,820 | 3,805 | 3,805 | 5,700 | 3,805 |
| 2022-09-14 | 3,815 | 3,840 | 3,815 | 3,815 | 1,700 | 3,815 |
| 2022-09-13 | 3,885 | 3,885 | 3,835 | 3,850 | 1,200 | 3,850 |
| 2022-09-12 | 3,840 | 3,885 | 3,835 | 3,840 | 3,700 | 3,840 |
| 2022-09-09 | 3,820 | 3,840 | 3,820 | 3,825 | 2,800 | 3,825 |
| 2022-09-08 | 3,875 | 3,875 | 3,805 | 3,820 | 5,100 | 3,820 |
| 2022-09-07 | 3,820 | 3,825 | 3,805 | 3,810 | 2,000 | 3,810 |
| 2022-09-06 | 3,870 | 3,880 | 3,815 | 3,820 | 7,500 | 3,820 |
| 2022-09-05 | 3,880 | 3,900 | 3,870 | 3,875 | 2,400 | 3,875 |
| 2022-09-02 | 3,885 | 3,895 | 3,880 | 3,880 | 2,100 | 3,880 |
| 2022-09-01 | 3,875 | 3,950 | 3,875 | 3,885 | 6,300 | 3,885 |
| 2022-08-31 | 3,880 | 3,880 | 3,860 | 3,860 | 2,000 | 3,860 |
| 2022-08-30 | 3,900 | 3,900 | 3,880 | 3,885 | 900 | 3,885 |
| 2022-08-29 | 3,955 | 3,955 | 3,835 | 3,885 | 13,400 | 3,885 |
| 2022-08-26 | 3,930 | 3,955 | 3,930 | 3,955 | 2,400 | 3,955 |
| 2022-08-25 | 3,940 | 3,940 | 3,915 | 3,920 | 2,500 | 3,920 |
| 2022-08-24 | 3,920 | 3,925 | 3,915 | 3,915 | 4,900 | 3,915 |
| 2022-08-23 | 3,950 | 3,955 | 3,915 | 3,915 | 3,200 | 3,915 |
| 2022-08-22 | 3,950 | 3,970 | 3,950 | 3,950 | 2,700 | 3,950 |
| 2022-08-19 | 3,955 | 3,960 | 3,935 | 3,945 | 3,000 | 3,945 |
| 2022-08-18 | 3,940 | 3,940 | 3,920 | 3,935 | 2,600 | 3,935 |
| 2022-08-17 | 3,895 | 3,960 | 3,895 | 3,915 | 7,000 | 3,915 |
| 2022-08-16 | 3,870 | 3,880 | 3,860 | 3,880 | 3,100 | 3,880 |
| 2022-08-15 | 3,875 | 3,900 | 3,875 | 3,875 | 3,000 | 3,875 |
| 2022-08-12 | 3,915 | 3,915 | 3,860 | 3,875 | 2,800 | 3,875 |
| 2022-08-10 | 3,825 | 3,830 | 3,800 | 3,820 | 6,900 | 3,820 |
| 2022-08-09 | 3,900 | 3,905 | 3,815 | 3,825 | 10,300 | 3,825 |
| 2022-08-08 | 3,805 | 3,930 | 3,745 | 3,900 | 26,100 | 3,900 |
| 2022-08-05 | 4,015 | 4,030 | 4,010 | 4,010 | 3,100 | 4,010 |
| 2022-08-04 | 4,010 | 4,020 | 4,010 | 4,020 | 600 | 4,020 |
| 2022-08-03 | 4,005 | 4,035 | 4,000 | 4,020 | 2,800 | 4,020 |
| 2022-08-02 | 4,050 | 4,050 | 4,010 | 4,015 | 5,100 | 4,015 |
| 2022-08-01 | 4,035 | 4,100 | 4,010 | 4,050 | 11,500 | 4,050 |
| 2022-07-29 | 4,015 | 4,025 | 4,010 | 4,025 | 2,000 | 4,025 |
| 2022-07-28 | 4,030 | 4,035 | 4,010 | 4,015 | 4,500 | 4,015 |
| 2022-07-27 | 4,015 | 4,035 | 4,015 | 4,035 | 1,100 | 4,035 |
| 2022-07-26 | 4,025 | 4,035 | 4,015 | 4,015 | 1,200 | 4,015 |
| 2022-07-25 | 4,030 | 4,050 | 4,025 | 4,025 | 3,200 | 4,025 |
| 2022-07-22 | 3,980 | 4,050 | 3,980 | 4,035 | 8,700 | 4,035 |
| 2022-07-21 | 3,975 | 4,010 | 3,975 | 3,990 | 3,600 | 3,990 |
| 2022-07-20 | 3,995 | 3,995 | 3,960 | 3,975 | 4,400 | 3,975 |
| 2022-07-19 | 3,990 | 4,000 | 3,965 | 3,995 | 3,000 | 3,995 |
| 2022-07-15 | 3,975 | 3,985 | 3,960 | 3,985 | 2,200 | 3,985 |
| 2022-07-14 | 3,920 | 3,975 | 3,920 | 3,975 | 3,000 | 3,975 |
| 2022-07-13 | 3,905 | 3,970 | 3,905 | 3,945 | 1,800 | 3,945 |
| 2022-07-12 | 3,930 | 3,965 | 3,895 | 3,915 | 5,300 | 3,915 |
| 2022-07-11 | 3,905 | 3,935 | 3,880 | 3,935 | 3,100 | 3,935 |
| 2022-07-08 | 3,880 | 3,925 | 3,870 | 3,900 | 6,300 | 3,900 |
| 2022-07-07 | 3,955 | 3,955 | 3,870 | 3,870 | 12,100 | 3,870 |
| 2022-07-06 | 3,980 | 3,980 | 3,950 | 3,955 | 4,600 | 3,955 |
| 2022-07-05 | 3,940 | 4,000 | 3,910 | 3,980 | 7,300 | 3,980 |
| 2022-07-04 | 3,960 | 3,960 | 3,880 | 3,940 | 6,200 | 3,940 |
| 2022-07-01 | 4,000 | 4,005 | 3,900 | 3,930 | 16,700 | 3,930 |
| 2022-06-30 | 3,985 | 4,030 | 3,965 | 4,010 | 13,800 | 4,010 |
| 2022-06-29 | 4,010 | 4,010 | 3,940 | 3,950 | 7,800 | 3,950 |
| 2022-06-28 | 3,900 | 4,005 | 3,800 | 3,970 | 67,300 | 3,970 |
| 2022-06-27 | 4,090 | 4,135 | 4,090 | 4,090 | 2,600 | 4,090 |
| 2022-06-24 | 4,160 | 4,160 | 4,015 | 4,090 | 2,500 | 4,090 |
| 2022-06-23 | 4,105 | 4,160 | 4,105 | 4,135 | 1,600 | 4,135 |
| 2022-06-22 | 4,070 | 4,140 | 4,065 | 4,140 | 6,600 | 4,140 |
| 2022-06-21 | 3,980 | 4,090 | 3,980 | 4,070 | 4,900 | 4,070 |
| 2022-06-20 | 4,030 | 4,050 | 3,925 | 3,975 | 9,200 | 3,975 |
| 2022-06-17 | 4,120 | 4,120 | 4,030 | 4,030 | 10,600 | 4,030 |
| 2022-06-16 | 4,120 | 4,160 | 4,100 | 4,140 | 7,500 | 4,140 |
| 2022-06-15 | 4,090 | 4,125 | 4,080 | 4,080 | 5,500 | 4,080 |
| 2022-06-14 | 4,075 | 4,150 | 4,065 | 4,130 | 5,400 | 4,130 |
| 2022-06-13 | 4,090 | 4,145 | 4,060 | 4,075 | 18,200 | 4,075 |
| 2022-06-10 | 4,105 | 4,135 | 4,075 | 4,090 | 8,300 | 4,090 |
| 2022-06-09 | 4,175 | 4,195 | 4,070 | 4,105 | 13,000 | 4,105 |
| 2022-06-08 | 4,245 | 4,245 | 4,145 | 4,170 | 14,900 | 4,170 |
| 2022-06-07 | 4,240 | 4,250 | 4,220 | 4,245 | 3,100 | 4,245 |
| 2022-06-06 | 4,220 | 4,250 | 4,210 | 4,230 | 4,000 | 4,230 |
| 2022-06-03 | 4,205 | 4,260 | 4,205 | 4,215 | 7,100 | 4,215 |
| 2022-06-02 | 4,180 | 4,230 | 4,180 | 4,230 | 11,200 | 4,230 |
| 2022-06-01 | 4,170 | 4,270 | 4,120 | 4,175 | 15,200 | 4,175 |
| 2022-05-31 | 4,025 | 4,165 | 4,025 | 4,110 | 15,800 | 4,110 |
| 2022-05-30 | 4,005 | 4,035 | 4,005 | 4,025 | 5,800 | 4,025 |
| 2022-05-27 | 4,050 | 4,050 | 3,990 | 4,010 | 9,400 | 4,010 |
| 2022-05-26 | 4,045 | 4,060 | 4,035 | 4,050 | 6,100 | 4,050 |
| 2022-05-25 | 4,020 | 4,045 | 3,990 | 4,025 | 9,100 | 4,025 |
| 2022-05-24 | 4,055 | 4,060 | 4,010 | 4,015 | 10,000 | 4,015 |
| 2022-05-23 | 3,990 | 4,125 | 3,990 | 4,060 | 26,200 | 4,060 |
| 2022-05-20 | 4,060 | 4,080 | 3,915 | 4,030 | 43,900 | 4,030 |
| 2022-05-19 | 3,905 | 4,060 | 3,880 | 4,060 | 138,800 | 4,060 |
| 2022-05-18 | 4,215 | 4,370 | 4,215 | 4,215 | 90,300 | 4,215 |
| 2022-05-17 | 4,865 | 4,915 | 4,855 | 4,915 | 1,200 | 4,915 |
| 2022-05-16 | 4,920 | 4,920 | 4,895 | 4,895 | 900 | 4,895 |
| 2022-05-13 | 4,800 | 4,940 | 4,780 | 4,780 | 5,200 | 4,780 |
| 2022-05-12 | 4,700 | 4,850 | 4,665 | 4,770 | 5,600 | 4,770 |
| 2022-05-11 | 4,770 | 4,770 | 4,670 | 4,675 | 3,900 | 4,675 |
| 2022-05-10 | 4,655 | 4,815 | 4,655 | 4,770 | 1,900 | 4,770 |
| 2022-05-09 | 4,705 | 4,860 | 4,650 | 4,695 | 6,800 | 4,695 |
| 2022-05-06 | 4,790 | 4,810 | 4,700 | 4,765 | 10,300 | 4,765 |
| 2022-05-02 | 4,725 | 4,795 | 4,725 | 4,740 | 2,900 | 4,740 |
| 2022-04-28 | 4,790 | 4,795 | 4,785 | 4,785 | 800 | 4,785 |
| 2022-04-27 | 4,775 | 4,810 | 4,670 | 4,785 | 1,800 | 4,785 |
| 2022-04-26 | 4,900 | 4,900 | 4,670 | 4,775 | 6,200 | 4,775 |
| 2022-04-25 | 4,815 | 4,900 | 4,815 | 4,900 | 2,800 | 4,900 |
| 2022-04-22 | 4,930 | 4,930 | 4,880 | 4,925 | 3,600 | 4,925 |
| 2022-04-21 | 4,995 | 5,010 | 4,950 | 4,990 | 2,500 | 4,990 |
| 2022-04-20 | 4,940 | 4,995 | 4,940 | 4,995 | 1,800 | 4,995 |
| 2022-04-19 | 4,985 | 5,000 | 4,965 | 4,970 | 2,100 | 4,970 |
| 2022-04-18 | 5,000 | 5,000 | 4,970 | 4,985 | 1,100 | 4,985 |
| 2022-04-15 | 4,980 | 4,980 | 4,960 | 4,980 | 1,300 | 4,980 |
| 2022-04-14 | 4,895 | 4,960 | 4,895 | 4,960 | 1,100 | 4,960 |
| 2022-04-13 | 4,850 | 5,000 | 4,810 | 4,940 | 2,900 | 4,940 |
| 2022-04-12 | 4,940 | 4,940 | 4,635 | 4,850 | 16,200 | 4,850 |
| 2022-04-11 | 5,090 | 5,090 | 4,945 | 4,955 | 3,900 | 4,955 |
| 2022-04-08 | 5,150 | 5,150 | 5,080 | 5,090 | 4,100 | 5,090 |
| 2022-04-07 | 5,090 | 5,150 | 5,040 | 5,150 | 5,900 | 5,150 |
| 2022-04-06 | 5,080 | 5,150 | 5,080 | 5,120 | 5,700 | 5,120 |
| 2022-04-05 | 5,100 | 5,130 | 5,030 | 5,090 | 7,800 | 5,090 |
| 2022-04-04 | 5,060 | 5,160 | 5,030 | 5,070 | 8,100 | 5,070 |
| 2022-04-01 | 4,910 | 5,000 | 4,910 | 4,990 | 2,700 | 4,990 |
| 2022-03-31 | 4,920 | 5,030 | 4,920 | 4,980 | 3,500 | 4,980 |
| 2022-03-30 | 4,985 | 5,020 | 4,960 | 4,960 | 2,800 | 4,960 |
| 2022-03-29 | 5,050 | 5,050 | 4,955 | 5,050 | 5,200 | 5,050 |
| 2022-03-28 | 4,985 | 5,040 | 4,925 | 5,010 | 10,600 | 5,010 |
| 2022-03-25 | 4,905 | 4,950 | 4,905 | 4,925 | 4,100 | 4,925 |
| 2022-03-24 | 4,900 | 4,935 | 4,880 | 4,915 | 6,500 | 4,915 |
| 2022-03-23 | 4,905 | 4,925 | 4,900 | 4,915 | 2,000 | 4,915 |
| 2022-03-22 | 4,935 | 4,935 | 4,895 | 4,905 | 3,800 | 4,905 |
| 2022-03-18 | 4,910 | 4,910 | 4,875 | 4,900 | 1,300 | 4,900 |
| 2022-03-17 | 4,785 | 4,860 | 4,750 | 4,860 | 7,400 | 4,860 |
| 2022-03-16 | 4,815 | 4,815 | 4,755 | 4,755 | 1,600 | 4,755 |
| 2022-03-15 | 4,800 | 4,830 | 4,760 | 4,800 | 4,300 | 4,800 |
| 2022-03-14 | 4,775 | 4,800 | 4,755 | 4,790 | 1,700 | 4,790 |
| 2022-03-11 | 4,745 | 4,780 | 4,685 | 4,775 | 1,200 | 4,775 |
| 2022-03-10 | 4,795 | 4,795 | 4,655 | 4,745 | 5,500 | 4,745 |
| 2022-03-09 | 4,665 | 4,735 | 4,620 | 4,625 | 5,700 | 4,625 |
| 2022-03-08 | 4,600 | 4,670 | 4,600 | 4,610 | 3,200 | 4,610 |
| 2022-03-07 | 4,595 | 4,685 | 4,570 | 4,635 | 8,900 | 4,635 |
| 2022-03-04 | 4,700 | 4,700 | 4,585 | 4,615 | 5,900 | 4,615 |
| 2022-03-03 | 4,750 | 4,750 | 4,690 | 4,700 | 7,100 | 4,700 |
| 2022-03-02 | 4,750 | 4,800 | 4,730 | 4,750 | 3,100 | 4,750 |
| 2022-03-01 | 4,770 | 4,775 | 4,750 | 4,750 | 5,700 | 4,750 |
| 2022-02-28 | 4,835 | 4,835 | 4,765 | 4,770 | 4,700 | 4,770 |
| 2022-02-25 | 4,785 | 4,835 | 4,785 | 4,785 | 5,800 | 4,785 |
| 2022-02-24 | 4,785 | 4,855 | 4,780 | 4,805 | 5,300 | 4,805 |
| 2022-02-22 | 4,800 | 4,860 | 4,760 | 4,855 | 10,700 | 4,855 |
| 2022-02-21 | 4,820 | 4,840 | 4,775 | 4,815 | 7,800 | 4,815 |
| 2022-02-18 | 4,840 | 4,880 | 4,820 | 4,830 | 4,300 | 4,830 |
| 2022-02-17 | 4,865 | 4,890 | 4,835 | 4,840 | 3,000 | 4,840 |
| 2022-02-16 | 4,900 | 4,910 | 4,880 | 4,890 | 4,400 | 4,890 |
| 2022-02-15 | 4,855 | 4,940 | 4,845 | 4,845 | 4,400 | 4,845 |
| 2022-02-14 | 4,925 | 4,930 | 4,835 | 4,865 | 12,600 | 4,865 |
| 2022-02-10 | 5,050 | 5,050 | 4,955 | 4,975 | 7,000 | 4,975 |
| 2022-02-09 | 5,050 | 5,050 | 5,010 | 5,020 | 4,300 | 5,020 |
| 2022-02-08 | 5,020 | 5,060 | 5,020 | 5,040 | 2,000 | 5,040 |
| 2022-02-07 | 5,120 | 5,130 | 5,010 | 5,020 | 4,700 | 5,020 |
| 2022-02-04 | 5,040 | 5,110 | 5,030 | 5,090 | 2,400 | 5,090 |
| 2022-02-03 | 5,020 | 5,060 | 5,020 | 5,040 | 1,700 | 5,040 |
| 2022-02-02 | 5,020 | 5,060 | 5,010 | 5,030 | 5,000 | 5,030 |
| 2022-02-01 | 5,080 | 5,100 | 5,050 | 5,070 | 2,400 | 5,070 |
| 2022-01-31 | 5,090 | 5,110 | 5,050 | 5,080 | 3,100 | 5,080 |
| 2022-01-28 | 5,040 | 5,080 | 4,950 | 5,070 | 9,000 | 5,070 |
| 2022-01-27 | 5,170 | 5,250 | 5,020 | 5,090 | 9,800 | 5,090 |
| 2022-01-26 | 5,160 | 5,170 | 5,160 | 5,170 | 2,700 | 5,170 |
| 2022-01-25 | 5,150 | 5,300 | 5,110 | 5,160 | 6,200 | 5,160 |
| 2022-01-24 | 5,040 | 5,180 | 5,030 | 5,150 | 6,500 | 5,150 |
| 2022-01-21 | 5,030 | 5,070 | 5,010 | 5,050 | 3,400 | 5,050 |
| 2022-01-20 | 5,050 | 5,190 | 5,030 | 5,040 | 4,500 | 5,040 |
| 2022-01-19 | 5,040 | 5,080 | 5,040 | 5,050 | 2,700 | 5,050 |
| 2022-01-18 | 5,130 | 5,140 | 5,090 | 5,100 | 1,800 | 5,100 |
| 2022-01-17 | 5,180 | 5,180 | 5,060 | 5,120 | 2,600 | 5,120 |
| 2022-01-14 | 5,090 | 5,230 | 5,020 | 5,140 | 10,100 | 5,140 |
| 2022-01-13 | 5,160 | 5,160 | 5,060 | 5,090 | 2,400 | 5,090 |
| 2022-01-12 | 5,070 | 5,280 | 5,060 | 5,100 | 6,800 | 5,100 |
| 2022-01-11 | 5,140 | 5,140 | 5,030 | 5,050 | 3,600 | 5,050 |
| 2022-01-07 | 5,060 | 5,310 | 5,030 | 5,090 | 9,400 | 5,090 |
| 2022-01-06 | 5,100 | 5,100 | 5,050 | 5,050 | 3,600 | 5,050 |
| 2022-01-05 | 5,160 | 5,160 | 5,030 | 5,100 | 6,600 | 5,100 |
| 2022-01-04 | 5,270 | 5,280 | 5,040 | 5,150 | 8,600 | 5,150 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株
