1407 (株)ウエストホールディングス 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 | 4,420 | 4,485 | 4,350 | 4,390 | 257,300 | 4,390 |
| 2022-12-29 | 4,195 | 4,350 | 4,190 | 4,350 | 206,000 | 4,350 |
| 2022-12-28 | 4,040 | 4,230 | 4,030 | 4,230 | 255,000 | 4,230 |
| 2022-12-27 | 4,100 | 4,135 | 4,045 | 4,070 | 158,300 | 4,070 |
| 2022-12-26 | 4,010 | 4,090 | 4,005 | 4,060 | 100,400 | 4,060 |
| 2022-12-23 | 4,060 | 4,060 | 4,005 | 4,005 | 103,900 | 4,005 |
| 2022-12-22 | 4,075 | 4,125 | 4,060 | 4,075 | 115,500 | 4,075 |
| 2022-12-21 | 4,000 | 4,080 | 3,960 | 4,060 | 190,900 | 4,060 |
| 2022-12-20 | 4,260 | 4,260 | 3,990 | 4,025 | 313,300 | 4,025 |
| 2022-12-19 | 4,185 | 4,270 | 4,155 | 4,230 | 104,700 | 4,230 |
| 2022-12-16 | 4,200 | 4,265 | 4,185 | 4,225 | 237,700 | 4,225 |
| 2022-12-15 | 4,205 | 4,265 | 4,195 | 4,265 | 109,800 | 4,265 |
| 2022-12-14 | 4,210 | 4,225 | 4,185 | 4,205 | 84,200 | 4,205 |
| 2022-12-13 | 4,280 | 4,280 | 4,155 | 4,200 | 165,000 | 4,200 |
| 2022-12-12 | 4,245 | 4,245 | 4,180 | 4,210 | 183,600 | 4,210 |
| 2022-12-09 | 4,260 | 4,310 | 4,205 | 4,295 | 108,500 | 4,295 |
| 2022-12-08 | 4,350 | 4,350 | 4,220 | 4,255 | 125,100 | 4,255 |
| 2022-12-07 | 4,395 | 4,425 | 4,290 | 4,330 | 149,500 | 4,330 |
| 2022-12-06 | 4,335 | 4,425 | 4,295 | 4,380 | 131,000 | 4,380 |
| 2022-12-05 | 4,330 | 4,375 | 4,280 | 4,350 | 131,300 | 4,350 |
| 2022-12-02 | 4,420 | 4,420 | 4,335 | 4,345 | 160,500 | 4,345 |
| 2022-12-01 | 4,455 | 4,515 | 4,415 | 4,425 | 142,100 | 4,425 |
| 2022-11-30 | 4,385 | 4,420 | 4,345 | 4,395 | 173,000 | 4,395 |
| 2022-11-29 | 4,510 | 4,540 | 4,425 | 4,455 | 189,600 | 4,455 |
| 2022-11-28 | 4,675 | 4,680 | 4,545 | 4,570 | 134,000 | 4,570 |
| 2022-11-25 | 4,615 | 4,685 | 4,595 | 4,605 | 197,600 | 4,605 |
| 2022-11-24 | 4,535 | 4,605 | 4,520 | 4,570 | 153,500 | 4,570 |
| 2022-11-22 | 4,580 | 4,580 | 4,460 | 4,485 | 145,500 | 4,485 |
| 2022-11-21 | 4,545 | 4,595 | 4,510 | 4,580 | 132,500 | 4,580 |
| 2022-11-18 | 4,610 | 4,645 | 4,500 | 4,500 | 195,600 | 4,500 |
| 2022-11-17 | 4,645 | 4,755 | 4,605 | 4,675 | 202,700 | 4,675 |
| 2022-11-16 | 4,670 | 4,710 | 4,605 | 4,640 | 146,100 | 4,640 |
| 2022-11-15 | 4,580 | 4,670 | 4,560 | 4,665 | 300,300 | 4,665 |
| 2022-11-14 | 4,380 | 4,650 | 4,380 | 4,600 | 490,700 | 4,600 |
| 2022-11-11 | 4,500 | 4,510 | 4,310 | 4,415 | 282,200 | 4,415 |
| 2022-11-10 | 4,270 | 4,400 | 4,270 | 4,380 | 271,200 | 4,380 |
| 2022-11-09 | 4,195 | 4,405 | 4,170 | 4,305 | 538,600 | 4,305 |
| 2022-11-08 | 4,290 | 4,330 | 4,130 | 4,150 | 351,100 | 4,150 |
| 2022-11-07 | 4,420 | 4,435 | 4,320 | 4,340 | 173,600 | 4,340 |
| 2022-11-04 | 4,360 | 4,465 | 4,335 | 4,440 | 206,400 | 4,440 |
| 2022-11-02 | 4,395 | 4,445 | 4,310 | 4,320 | 144,600 | 4,320 |
| 2022-11-01 | 4,465 | 4,495 | 4,350 | 4,410 | 239,200 | 4,410 |
| 2022-10-31 | 4,585 | 4,640 | 4,445 | 4,455 | 260,100 | 4,455 |
| 2022-10-28 | 4,370 | 4,560 | 4,345 | 4,535 | 324,800 | 4,535 |
| 2022-10-27 | 4,380 | 4,435 | 4,315 | 4,375 | 322,600 | 4,375 |
| 2022-10-26 | 4,395 | 4,620 | 4,365 | 4,445 | 502,200 | 4,445 |
| 2022-10-25 | 4,340 | 4,415 | 4,285 | 4,310 | 268,300 | 4,310 |
| 2022-10-24 | 4,570 | 4,575 | 4,235 | 4,295 | 539,900 | 4,295 |
| 2022-10-21 | 4,450 | 4,565 | 4,375 | 4,490 | 1,416,400 | 4,490 |
| 2022-10-20 | 4,495 | 4,530 | 4,370 | 4,505 | 542,300 | 4,505 |
| 2022-10-19 | 4,450 | 4,665 | 4,390 | 4,565 | 626,200 | 4,565 |
| 2022-10-18 | 4,200 | 4,440 | 4,175 | 4,435 | 781,900 | 4,435 |
| 2022-10-17 | 4,300 | 4,300 | 4,050 | 4,115 | 1,087,500 | 4,115 |
| 2022-10-14 | 3,935 | 4,480 | 3,740 | 4,450 | 1,448,800 | 4,450 |
| 2022-10-13 | 3,985 | 4,020 | 3,835 | 3,890 | 374,100 | 3,890 |
| 2022-10-12 | 3,990 | 4,065 | 3,960 | 4,040 | 251,400 | 4,040 |
| 2022-10-11 | 3,950 | 4,055 | 3,930 | 3,980 | 399,400 | 3,980 |
| 2022-10-07 | 4,035 | 4,160 | 4,005 | 4,005 | 331,600 | 4,005 |
| 2022-10-06 | 4,275 | 4,280 | 4,075 | 4,090 | 418,000 | 4,090 |
| 2022-10-05 | 4,375 | 4,450 | 4,290 | 4,300 | 211,600 | 4,300 |
| 2022-10-04 | 4,220 | 4,410 | 4,195 | 4,405 | 262,500 | 4,405 |
| 2022-10-03 | 4,125 | 4,170 | 4,065 | 4,150 | 152,300 | 4,150 |
| 2022-09-30 | 4,235 | 4,270 | 4,090 | 4,165 | 249,200 | 4,165 |
| 2022-09-29 | 4,310 | 4,335 | 4,220 | 4,305 | 167,600 | 4,305 |
| 2022-09-28 | 4,340 | 4,390 | 4,215 | 4,250 | 219,000 | 4,250 |
| 2022-09-27 | 4,360 | 4,405 | 4,325 | 4,365 | 135,200 | 4,365 |
| 2022-09-26 | 4,350 | 4,415 | 4,285 | 4,350 | 208,400 | 4,350 |
| 2022-09-22 | 4,365 | 4,445 | 4,310 | 4,435 | 192,200 | 4,435 |
| 2022-09-21 | 4,545 | 4,590 | 4,300 | 4,395 | 310,900 | 4,395 |
| 2022-09-20 | 4,520 | 4,595 | 4,495 | 4,590 | 166,500 | 4,590 |
| 2022-09-16 | 4,530 | 4,605 | 4,480 | 4,545 | 347,300 | 4,545 |
| 2022-09-15 | 4,745 | 4,750 | 4,555 | 4,585 | 291,700 | 4,585 |
| 2022-09-14 | 4,650 | 4,820 | 4,650 | 4,730 | 261,900 | 4,730 |
| 2022-09-13 | 4,700 | 4,840 | 4,700 | 4,770 | 277,600 | 4,770 |
| 2022-09-12 | 4,800 | 4,800 | 4,640 | 4,760 | 425,500 | 4,760 |
| 2022-09-09 | 4,690 | 4,850 | 4,670 | 4,770 | 543,600 | 4,770 |
| 2022-09-08 | 4,515 | 4,690 | 4,470 | 4,670 | 411,900 | 4,670 |
| 2022-09-07 | 4,480 | 4,510 | 4,365 | 4,450 | 199,000 | 4,450 |
| 2022-09-06 | 4,375 | 4,510 | 4,355 | 4,485 | 231,100 | 4,485 |
| 2022-09-05 | 4,280 | 4,375 | 4,180 | 4,340 | 187,700 | 4,340 |
| 2022-09-02 | 4,350 | 4,380 | 4,280 | 4,330 | 142,100 | 4,330 |
| 2022-09-01 | 4,365 | 4,480 | 4,340 | 4,340 | 226,100 | 4,340 |
| 2022-08-31 | 4,400 | 4,440 | 4,255 | 4,435 | 429,000 | 4,435 |
| 2022-08-30 | 4,345 | 4,510 | 4,310 | 4,480 | 410,300 | 4,480 |
| 2022-08-29 | 4,340 | 4,420 | 4,315 | 4,390 | 208,900 | 4,390 |
| 2022-08-26 | 4,370 | 4,500 | 4,370 | 4,480 | 229,600 | 4,480 |
| 2022-08-25 | 4,395 | 4,445 | 4,330 | 4,340 | 202,800 | 4,340 |
| 2022-08-24 | 4,495 | 4,555 | 4,405 | 4,405 | 207,500 | 4,405 |
| 2022-08-23 | 4,425 | 4,480 | 4,390 | 4,460 | 199,400 | 4,460 |
| 2022-08-22 | 4,580 | 4,595 | 4,470 | 4,490 | 315,200 | 4,490 |
| 2022-08-19 | 4,675 | 4,715 | 4,620 | 4,670 | 169,200 | 4,670 |
| 2022-08-18 | 4,700 | 4,740 | 4,655 | 4,675 | 319,000 | 4,675 |
| 2022-08-17 | 4,685 | 4,780 | 4,630 | 4,770 | 477,800 | 4,770 |
| 2022-08-16 | 4,480 | 4,620 | 4,430 | 4,570 | 300,100 | 4,570 |
| 2022-08-15 | 4,485 | 4,540 | 4,440 | 4,460 | 189,000 | 4,460 |
| 2022-08-12 | 4,430 | 4,565 | 4,400 | 4,525 | 292,000 | 4,525 |
| 2022-08-10 | 4,400 | 4,535 | 4,335 | 4,360 | 230,000 | 4,360 |
| 2022-08-09 | 4,390 | 4,495 | 4,345 | 4,460 | 248,800 | 4,460 |
| 2022-08-08 | 4,315 | 4,475 | 4,295 | 4,385 | 249,300 | 4,385 |
| 2022-08-05 | 4,235 | 4,345 | 4,225 | 4,340 | 241,700 | 4,340 |
| 2022-08-04 | 4,350 | 4,385 | 4,180 | 4,225 | 348,600 | 4,225 |
| 2022-08-03 | 4,295 | 4,430 | 4,245 | 4,370 | 617,900 | 4,370 |
| 2022-08-02 | 4,120 | 4,250 | 4,095 | 4,165 | 430,300 | 4,165 |
| 2022-08-01 | 4,020 | 4,170 | 3,965 | 4,145 | 317,000 | 4,145 |
| 2022-07-29 | 4,090 | 4,170 | 4,020 | 4,080 | 722,800 | 4,080 |
| 2022-07-28 | 3,800 | 3,920 | 3,800 | 3,845 | 519,200 | 3,845 |
| 2022-07-27 | 3,800 | 3,825 | 3,680 | 3,700 | 327,400 | 3,700 |
| 2022-07-26 | 3,770 | 3,845 | 3,735 | 3,755 | 319,800 | 3,755 |
| 2022-07-25 | 3,740 | 3,845 | 3,715 | 3,800 | 264,600 | 3,800 |
| 2022-07-22 | 3,920 | 3,960 | 3,750 | 3,765 | 428,100 | 3,765 |
| 2022-07-21 | 3,735 | 3,940 | 3,730 | 3,915 | 527,400 | 3,915 |
| 2022-07-20 | 3,725 | 3,850 | 3,650 | 3,785 | 802,700 | 3,785 |
| 2022-07-19 | 3,770 | 3,815 | 3,500 | 3,665 | 1,507,800 | 3,665 |
| 2022-07-15 | 4,440 | 4,460 | 4,160 | 4,185 | 716,300 | 4,185 |
| 2022-07-14 | 4,470 | 4,505 | 4,370 | 4,485 | 349,400 | 4,485 |
| 2022-07-13 | 4,375 | 4,610 | 4,345 | 4,515 | 607,300 | 4,515 |
| 2022-07-12 | 4,265 | 4,410 | 4,225 | 4,370 | 296,700 | 4,370 |
| 2022-07-11 | 4,430 | 4,485 | 4,275 | 4,320 | 289,000 | 4,320 |
| 2022-07-08 | 4,270 | 4,430 | 4,240 | 4,385 | 355,500 | 4,385 |
| 2022-07-07 | 4,260 | 4,295 | 4,185 | 4,200 | 355,900 | 4,200 |
| 2022-07-06 | 4,210 | 4,300 | 4,150 | 4,260 | 325,600 | 4,260 |
| 2022-07-05 | 4,030 | 4,295 | 3,935 | 4,285 | 572,300 | 4,285 |
| 2022-07-04 | 3,955 | 4,065 | 3,840 | 4,005 | 496,600 | 4,005 |
| 2022-07-01 | 4,000 | 4,210 | 3,825 | 3,885 | 1,240,200 | 3,885 |
| 2022-06-30 | 3,745 | 3,780 | 3,645 | 3,650 | 589,300 | 3,650 |
| 2022-06-29 | 3,770 | 3,830 | 3,635 | 3,730 | 909,100 | 3,730 |
| 2022-06-28 | 4,000 | 4,035 | 3,840 | 3,880 | 932,500 | 3,880 |
| 2022-06-27 | 4,320 | 4,400 | 4,020 | 4,055 | 735,200 | 4,055 |
| 2022-06-24 | 4,155 | 4,460 | 3,805 | 4,390 | 1,700,800 | 4,390 |
| 2022-06-23 | 4,030 | 4,140 | 4,000 | 4,115 | 251,800 | 4,115 |
| 2022-06-22 | 4,165 | 4,170 | 4,035 | 4,055 | 291,400 | 4,055 |
| 2022-06-21 | 3,995 | 4,200 | 3,980 | 4,160 | 387,200 | 4,160 |
| 2022-06-20 | 3,980 | 4,030 | 3,840 | 3,880 | 185,400 | 3,880 |
| 2022-06-17 | 3,865 | 3,980 | 3,790 | 3,945 | 770,700 | 3,945 |
| 2022-06-16 | 4,130 | 4,155 | 3,930 | 3,930 | 274,200 | 3,930 |
| 2022-06-15 | 3,925 | 4,070 | 3,915 | 4,030 | 295,900 | 4,030 |
| 2022-06-14 | 4,155 | 4,190 | 3,930 | 4,020 | 518,800 | 4,020 |
| 2022-06-13 | 4,265 | 4,330 | 4,205 | 4,275 | 282,100 | 4,275 |
| 2022-06-10 | 4,530 | 4,570 | 4,375 | 4,385 | 238,600 | 4,385 |
| 2022-06-09 | 4,515 | 4,595 | 4,420 | 4,585 | 260,700 | 4,585 |
| 2022-06-08 | 4,415 | 4,570 | 4,385 | 4,510 | 328,200 | 4,510 |
| 2022-06-07 | 4,410 | 4,415 | 4,325 | 4,385 | 324,700 | 4,385 |
| 2022-06-06 | 4,355 | 4,425 | 4,305 | 4,415 | 210,500 | 4,415 |
| 2022-06-03 | 4,450 | 4,565 | 4,355 | 4,390 | 450,700 | 4,390 |
| 2022-06-02 | 4,380 | 4,485 | 4,315 | 4,380 | 308,300 | 4,380 |
| 2022-06-01 | 4,570 | 4,585 | 4,335 | 4,385 | 478,600 | 4,385 |
| 2022-05-31 | 4,545 | 4,735 | 4,520 | 4,640 | 558,000 | 4,640 |
| 2022-05-30 | 4,445 | 4,570 | 4,390 | 4,565 | 457,400 | 4,565 |
| 2022-05-27 | 4,200 | 4,345 | 4,115 | 4,315 | 641,200 | 4,315 |
| 2022-05-26 | 4,510 | 4,515 | 4,175 | 4,240 | 783,300 | 4,240 |
| 2022-05-25 | 4,815 | 4,815 | 4,550 | 4,570 | 301,400 | 4,570 |
| 2022-05-24 | 4,820 | 4,840 | 4,730 | 4,800 | 227,600 | 4,800 |
| 2022-05-23 | 4,755 | 4,885 | 4,715 | 4,840 | 294,600 | 4,840 |
| 2022-05-20 | 4,700 | 4,720 | 4,570 | 4,710 | 278,700 | 4,710 |
| 2022-05-19 | 4,580 | 4,650 | 4,560 | 4,630 | 266,700 | 4,630 |
| 2022-05-18 | 4,645 | 4,705 | 4,555 | 4,675 | 276,300 | 4,675 |
| 2022-05-17 | 4,730 | 4,745 | 4,575 | 4,590 | 373,400 | 4,590 |
| 2022-05-16 | 4,760 | 4,860 | 4,685 | 4,760 | 331,100 | 4,760 |
| 2022-05-13 | 4,565 | 4,765 | 4,545 | 4,660 | 339,700 | 4,660 |
| 2022-05-12 | 4,675 | 4,735 | 4,575 | 4,590 | 391,500 | 4,590 |
| 2022-05-11 | 4,800 | 4,915 | 4,700 | 4,780 | 616,400 | 4,780 |
| 2022-05-10 | 4,880 | 4,885 | 4,570 | 4,730 | 627,500 | 4,730 |
| 2022-05-09 | 4,880 | 5,080 | 4,740 | 5,050 | 516,200 | 5,050 |
| 2022-05-06 | 5,290 | 5,290 | 4,930 | 4,955 | 673,500 | 4,955 |
| 2022-05-02 | 5,220 | 5,400 | 5,110 | 5,390 | 581,200 | 5,390 |
| 2022-04-28 | 5,000 | 5,270 | 4,965 | 5,220 | 670,300 | 5,220 |
| 2022-04-27 | 4,740 | 4,925 | 4,725 | 4,905 | 444,400 | 4,905 |
| 2022-04-26 | 4,785 | 4,870 | 4,615 | 4,790 | 574,300 | 4,790 |
| 2022-04-25 | 4,740 | 5,020 | 4,730 | 4,825 | 715,100 | 4,825 |
| 2022-04-22 | 5,040 | 5,080 | 4,730 | 4,790 | 1,082,100 | 4,790 |
| 2022-04-21 | 5,260 | 5,370 | 5,150 | 5,190 | 685,000 | 5,190 |
| 2022-04-20 | 5,580 | 5,580 | 5,080 | 5,100 | 671,700 | 5,100 |
| 2022-04-19 | 5,460 | 5,630 | 5,450 | 5,500 | 458,600 | 5,500 |
| 2022-04-18 | 5,320 | 5,460 | 5,250 | 5,390 | 488,300 | 5,390 |
| 2022-04-15 | 5,240 | 5,440 | 5,180 | 5,370 | 589,900 | 5,370 |
| 2022-04-14 | 5,110 | 5,310 | 4,865 | 5,240 | 739,400 | 5,240 |
| 2022-04-13 | 5,080 | 5,200 | 4,960 | 5,030 | 377,400 | 5,030 |
| 2022-04-12 | 5,060 | 5,090 | 4,770 | 5,070 | 806,500 | 5,070 |
| 2022-04-11 | 5,220 | 5,480 | 5,170 | 5,330 | 744,400 | 5,330 |
| 2022-04-08 | 5,050 | 5,120 | 4,965 | 5,070 | 395,600 | 5,070 |
| 2022-04-07 | 4,990 | 5,020 | 4,880 | 4,995 | 453,000 | 4,995 |
| 2022-04-06 | 5,000 | 5,240 | 4,965 | 5,030 | 444,800 | 5,030 |
| 2022-04-05 | 4,930 | 5,080 | 4,860 | 4,990 | 449,100 | 4,990 |
| 2022-04-04 | 4,710 | 4,940 | 4,660 | 4,885 | 375,000 | 4,885 |
| 2022-04-01 | 4,795 | 4,820 | 4,640 | 4,675 | 338,000 | 4,675 |
| 2022-03-31 | 4,850 | 4,940 | 4,805 | 4,840 | 319,200 | 4,840 |
| 2022-03-30 | 4,850 | 4,965 | 4,790 | 4,875 | 452,800 | 4,875 |
| 2022-03-29 | 4,895 | 4,895 | 4,725 | 4,780 | 494,900 | 4,780 |
| 2022-03-28 | 4,765 | 5,080 | 4,760 | 4,905 | 718,500 | 4,905 |
| 2022-03-25 | 4,745 | 4,840 | 4,515 | 4,780 | 790,800 | 4,780 |
| 2022-03-24 | 4,800 | 4,905 | 4,600 | 4,745 | 445,300 | 4,745 |
| 2022-03-23 | 4,535 | 4,695 | 4,435 | 4,680 | 596,500 | 4,680 |
| 2022-03-22 | 4,955 | 4,970 | 4,515 | 4,565 | 903,600 | 4,565 |
| 2022-03-18 | 4,790 | 5,120 | 4,750 | 4,995 | 1,258,200 | 4,995 |
| 2022-03-17 | 4,530 | 4,735 | 4,435 | 4,675 | 580,200 | 4,675 |
| 2022-03-16 | 4,750 | 4,830 | 4,450 | 4,465 | 600,100 | 4,465 |
| 2022-03-15 | 4,645 | 4,715 | 4,540 | 4,685 | 440,600 | 4,685 |
| 2022-03-14 | 4,600 | 4,820 | 4,600 | 4,685 | 434,400 | 4,685 |
| 2022-03-11 | 4,650 | 4,815 | 4,480 | 4,540 | 553,000 | 4,540 |
| 2022-03-10 | 4,545 | 4,640 | 4,390 | 4,615 | 441,700 | 4,615 |
| 2022-03-09 | 4,710 | 4,745 | 4,570 | 4,575 | 596,600 | 4,575 |
| 2022-03-08 | 4,405 | 4,700 | 4,400 | 4,520 | 697,000 | 4,520 |
| 2022-03-07 | 4,220 | 4,425 | 4,165 | 4,380 | 419,000 | 4,380 |
| 2022-03-04 | 4,400 | 4,435 | 4,260 | 4,320 | 413,200 | 4,320 |
| 2022-03-03 | 4,675 | 4,675 | 4,440 | 4,470 | 413,200 | 4,470 |
| 2022-03-02 | 4,715 | 4,835 | 4,575 | 4,660 | 643,600 | 4,660 |
| 2022-03-01 | 4,395 | 4,625 | 4,330 | 4,610 | 669,500 | 4,610 |
| 2022-02-28 | 4,150 | 4,390 | 4,125 | 4,280 | 578,300 | 4,280 |
| 2022-02-25 | 4,000 | 4,140 | 3,955 | 4,105 | 408,900 | 4,105 |
| 2022-02-24 | 3,775 | 3,885 | 3,680 | 3,790 | 417,300 | 3,790 |
| 2022-02-22 | 4,105 | 4,140 | 3,925 | 3,980 | 385,200 | 3,980 |
| 2022-02-21 | 4,095 | 4,190 | 4,025 | 4,175 | 287,700 | 4,175 |
| 2022-02-18 | 4,070 | 4,145 | 4,035 | 4,140 | 229,900 | 4,140 |
| 2022-02-17 | 4,185 | 4,275 | 4,125 | 4,170 | 342,000 | 4,170 |
| 2022-02-16 | 4,210 | 4,295 | 4,095 | 4,120 | 430,700 | 4,120 |
| 2022-02-15 | 4,115 | 4,375 | 4,080 | 4,175 | 745,800 | 4,175 |
| 2022-02-14 | 3,995 | 4,185 | 3,990 | 4,150 | 547,800 | 4,150 |
| 2022-02-10 | 4,270 | 4,430 | 4,185 | 4,205 | 622,700 | 4,205 |
| 2022-02-09 | 4,185 | 4,245 | 4,085 | 4,205 | 775,700 | 4,205 |
| 2022-02-08 | 4,120 | 4,160 | 3,980 | 4,065 | 688,700 | 4,065 |
| 2022-02-07 | 4,205 | 4,230 | 3,855 | 4,125 | 1,197,100 | 4,125 |
| 2022-02-04 | 4,050 | 4,290 | 3,935 | 4,200 | 1,978,700 | 4,200 |
| 2022-02-03 | 4,400 | 4,400 | 4,400 | 4,400 | 178,000 | 4,400 |
| 2022-02-02 | 3,465 | 3,720 | 3,385 | 3,700 | 1,286,300 | 3,700 |
| 2022-02-01 | 3,605 | 3,630 | 3,400 | 3,430 | 706,400 | 3,430 |
| 2022-01-31 | 3,305 | 3,450 | 3,275 | 3,420 | 668,900 | 3,420 |
| 2022-01-28 | 3,210 | 3,315 | 3,165 | 3,305 | 762,200 | 3,305 |
| 2022-01-27 | 3,360 | 3,370 | 3,145 | 3,175 | 1,023,600 | 3,175 |
| 2022-01-26 | 3,110 | 3,260 | 3,085 | 3,220 | 740,800 | 3,220 |
| 2022-01-25 | 3,390 | 3,425 | 3,130 | 3,175 | 759,800 | 3,175 |
| 2022-01-24 | 3,345 | 3,405 | 3,230 | 3,390 | 862,900 | 3,390 |
| 2022-01-21 | 3,360 | 3,540 | 3,330 | 3,455 | 1,102,800 | 3,455 |
| 2022-01-20 | 3,290 | 3,440 | 3,285 | 3,405 | 1,050,200 | 3,405 |
| 2022-01-19 | 3,425 | 3,440 | 3,270 | 3,280 | 1,088,000 | 3,280 |
| 2022-01-18 | 3,340 | 3,540 | 3,155 | 3,455 | 1,617,300 | 3,455 |
| 2022-01-17 | 3,150 | 3,550 | 3,110 | 3,410 | 2,148,700 | 3,410 |
| 2022-01-14 | 4,350 | 4,525 | 3,695 | 3,695 | 1,639,400 | 3,695 |
| 2022-01-13 | 4,605 | 4,630 | 4,360 | 4,395 | 824,000 | 4,395 |
| 2022-01-12 | 4,735 | 4,850 | 4,610 | 4,675 | 636,100 | 4,675 |
| 2022-01-11 | 4,785 | 4,900 | 4,710 | 4,805 | 844,200 | 4,805 |
| 2022-01-07 | 5,150 | 5,240 | 4,860 | 5,020 | 695,300 | 5,020 |
| 2022-01-06 | 5,060 | 5,250 | 4,945 | 5,100 | 699,500 | 5,100 |
| 2022-01-05 | 5,500 | 5,640 | 5,300 | 5,300 | 535,200 | 5,300 |
| 2022-01-04 | 5,860 | 5,860 | 5,530 | 5,580 | 415,400 | 5,580 |
分割・併合履歴 ： [2021-02-25]1株→1.3株 [2020-02-27]1株→1.3株 [2013-08-28]1株→2株 [2011-08-29]1株→1.5株
