1723 日本電技(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 | 3,130 | 3,130 | 3,105 | 3,110 | 2,000 | 1,555 |
| 2022-12-29 | 3,110 | 3,130 | 3,110 | 3,130 | 700 | 1,565 |
| 2022-12-28 | 3,090 | 3,120 | 3,085 | 3,110 | 900 | 1,555 |
| 2022-12-27 | 3,145 | 3,165 | 3,110 | 3,115 | 1,500 | 1,557.50 |
| 2022-12-26 | 3,165 | 3,215 | 3,105 | 3,105 | 10,800 | 1,552.50 |
| 2022-12-23 | 3,135 | 3,165 | 3,135 | 3,140 | 6,400 | 1,570 |
| 2022-12-22 | 3,185 | 3,185 | 3,135 | 3,165 | 4,700 | 1,582.50 |
| 2022-12-21 | 3,125 | 3,165 | 3,125 | 3,165 | 2,700 | 1,582.50 |
| 2022-12-20 | 3,135 | 3,135 | 3,105 | 3,135 | 2,900 | 1,567.50 |
| 2022-12-19 | 3,120 | 3,120 | 3,060 | 3,095 | 4,200 | 1,547.50 |
| 2022-12-16 | 3,050 | 3,065 | 3,045 | 3,060 | 2,400 | 1,530 |
| 2022-12-15 | 3,065 | 3,080 | 3,055 | 3,055 | 1,400 | 1,527.50 |
| 2022-12-14 | 3,105 | 3,115 | 3,070 | 3,080 | 3,500 | 1,540 |
| 2022-12-13 | 3,150 | 3,155 | 3,105 | 3,105 | 3,600 | 1,552.50 |
| 2022-12-12 | 3,160 | 3,160 | 3,150 | 3,150 | 900 | 1,575 |
| 2022-12-09 | 3,165 | 3,165 | 3,155 | 3,155 | 7,000 | 1,577.50 |
| 2022-12-08 | 3,150 | 3,160 | 3,150 | 3,155 | 1,000 | 1,577.50 |
| 2022-12-07 | 3,140 | 3,155 | 3,140 | 3,150 | 1,900 | 1,575 |
| 2022-12-06 | 3,140 | 3,140 | 3,135 | 3,135 | 700 | 1,567.50 |
| 2022-12-05 | 3,150 | 3,155 | 3,140 | 3,145 | 1,300 | 1,572.50 |
| 2022-12-02 | 3,165 | 3,165 | 3,140 | 3,155 | 1,700 | 1,577.50 |
| 2022-12-01 | 3,155 | 3,155 | 3,145 | 3,145 | 1,300 | 1,572.50 |
| 2022-11-30 | 3,140 | 3,145 | 3,125 | 3,145 | 1,300 | 1,572.50 |
| 2022-11-29 | 3,130 | 3,130 | 3,100 | 3,125 | 1,700 | 1,562.50 |
| 2022-11-28 | 3,140 | 3,155 | 3,125 | 3,125 | 1,500 | 1,562.50 |
| 2022-11-25 | 3,140 | 3,140 | 3,125 | 3,125 | 4,300 | 1,562.50 |
| 2022-11-24 | 3,175 | 3,175 | 3,115 | 3,140 | 4,200 | 1,570 |
| 2022-11-22 | 3,115 | 3,145 | 3,115 | 3,135 | 2,300 | 1,567.50 |
| 2022-11-21 | 3,110 | 3,115 | 3,085 | 3,105 | 1,300 | 1,552.50 |
| 2022-11-18 | 3,120 | 3,120 | 3,085 | 3,100 | 800 | 1,550 |
| 2022-11-17 | 3,065 | 3,085 | 3,060 | 3,080 | 19,100 | 1,540 |
| 2022-11-16 | 3,070 | 3,075 | 3,060 | 3,065 | 1,900 | 1,532.50 |
| 2022-11-15 | 3,110 | 3,130 | 3,090 | 3,090 | 2,200 | 1,545 |
| 2022-11-14 | 3,165 | 3,200 | 3,090 | 3,100 | 7,800 | 1,550 |
| 2022-11-11 | 3,200 | 3,200 | 3,150 | 3,165 | 1,800 | 1,582.50 |
| 2022-11-10 | 3,195 | 3,200 | 3,195 | 3,200 | 200 | 1,600 |
| 2022-11-09 | 3,190 | 3,200 | 3,190 | 3,195 | 700 | 1,597.50 |
| 2022-11-08 | 3,315 | 3,315 | 3,185 | 3,185 | 3,300 | 1,592.50 |
| 2022-11-07 | 3,200 | 3,250 | 3,160 | 3,175 | 5,600 | 1,587.50 |
| 2022-11-04 | 3,400 | 3,400 | 3,125 | 3,130 | 37,700 | 1,565 |
| 2022-11-02 | 2,918 | 2,918 | 2,900 | 2,900 | 400 | 1,450 |
| 2022-11-01 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 1,440 |
| 2022-10-31 | 2,876 | 2,880 | 2,876 | 2,880 | 300 | 1,440 |
| 2022-10-28 | 2,926 | 2,928 | 2,876 | 2,876 | 600 | 1,438 |
| 2022-10-27 | 2,929 | 2,929 | 2,876 | 2,876 | 1,000 | 1,438 |
| 2022-10-26 | 2,873 | 2,901 | 2,873 | 2,879 | 1,500 | 1,439.50 |
| 2022-10-25 | 2,875 | 2,885 | 2,870 | 2,885 | 4,800 | 1,442.50 |
| 2022-10-24 | 2,837 | 2,862 | 2,835 | 2,857 | 2,700 | 1,428.50 |
| 2022-10-21 | 2,800 | 2,800 | 2,792 | 2,800 | 2,200 | 1,400 |
| 2022-10-20 | 2,820 | 2,826 | 2,784 | 2,798 | 6,300 | 1,399 |
| 2022-10-19 | 2,823 | 2,825 | 2,810 | 2,820 | 1,000 | 1,410 |
| 2022-10-18 | 2,805 | 2,831 | 2,805 | 2,823 | 1,800 | 1,411.50 |
| 2022-10-17 | 2,820 | 2,820 | 2,820 | 2,820 | 500 | 1,410 |
| 2022-10-14 | 2,835 | 2,835 | 2,820 | 2,824 | 10,300 | 1,412 |
| 2022-10-13 | 2,869 | 2,869 | 2,835 | 2,835 | 1,200 | 1,417.50 |
| 2022-10-12 | 2,870 | 2,870 | 2,865 | 2,870 | 1,300 | 1,435 |
| 2022-10-11 | 2,850 | 2,898 | 2,850 | 2,870 | 1,700 | 1,435 |
| 2022-10-07 | 2,867 | 2,867 | 2,833 | 2,850 | 5,300 | 1,425 |
| 2022-10-06 | 2,845 | 2,880 | 2,823 | 2,868 | 8,500 | 1,434 |
| 2022-10-05 | 2,880 | 2,880 | 2,850 | 2,853 | 3,000 | 1,426.50 |
| 2022-10-04 | 2,879 | 2,886 | 2,861 | 2,880 | 2,400 | 1,440 |
| 2022-10-03 | 2,924 | 2,924 | 2,867 | 2,880 | 5,500 | 1,440 |
| 2022-09-30 | 2,966 | 2,989 | 2,950 | 2,952 | 1,400 | 1,476 |
| 2022-09-29 | 2,950 | 2,992 | 2,950 | 2,992 | 4,300 | 1,496 |
| 2022-09-28 | 3,050 | 3,060 | 2,968 | 3,030 | 8,000 | 1,515 |
| 2022-09-27 | 3,100 | 3,100 | 3,050 | 3,060 | 4,400 | 1,530 |
| 2022-09-26 | 3,140 | 3,170 | 3,130 | 3,155 | 1,400 | 1,577.50 |
| 2022-09-22 | 3,200 | 3,210 | 3,140 | 3,210 | 5,500 | 1,605 |
| 2022-09-21 | 3,215 | 3,240 | 3,170 | 3,210 | 6,500 | 1,605 |
| 2022-09-20 | 3,225 | 3,225 | 3,205 | 3,215 | 1,500 | 1,607.50 |
| 2022-09-16 | 3,230 | 3,230 | 3,215 | 3,230 | 1,700 | 1,615 |
| 2022-09-15 | 3,250 | 3,250 | 3,230 | 3,230 | 400 | 1,615 |
| 2022-09-14 | 3,225 | 3,250 | 3,220 | 3,250 | 900 | 1,625 |
| 2022-09-13 | 3,250 | 3,255 | 3,250 | 3,250 | 1,000 | 1,625 |
| 2022-09-12 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 1,625 |
| 2022-09-09 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 1,625 |
| 2022-09-08 | 3,255 | 3,260 | 3,250 | 3,260 | 700 | 1,630 |
| 2022-09-07 | 3,270 | 3,270 | 3,235 | 3,260 | 1,600 | 1,630 |
| 2022-09-06 | 3,250 | 3,275 | 3,250 | 3,270 | 400 | 1,635 |
| 2022-09-05 | 3,225 | 3,270 | 3,225 | 3,250 | 1,100 | 1,625 |
| 2022-09-02 | 3,280 | 3,280 | 3,240 | 3,250 | 700 | 1,625 |
| 2022-09-01 | 3,230 | 3,240 | 3,220 | 3,240 | 500 | 1,620 |
| 2022-08-31 | 3,235 | 3,260 | 3,225 | 3,260 | 400 | 1,630 |
| 2022-08-30 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 1,620 |
| 2022-08-29 | 3,225 | 3,225 | 3,220 | 3,220 | 300 | 1,610 |
| 2022-08-26 | - | - | - | 3,255 | - | 1,627.50 |
| 2022-08-25 | 3,285 | 3,285 | 3,235 | 3,255 | 4,600 | 1,627.50 |
| 2022-08-24 | 3,285 | 3,285 | 3,240 | 3,265 | 1,700 | 1,632.50 |
| 2022-08-23 | 3,250 | 3,280 | 3,225 | 3,260 | 3,000 | 1,630 |
| 2022-08-22 | 3,270 | 3,270 | 3,235 | 3,235 | 1,000 | 1,617.50 |
| 2022-08-19 | 3,280 | 3,280 | 3,235 | 3,235 | 800 | 1,617.50 |
| 2022-08-18 | 3,215 | 3,245 | 3,215 | 3,245 | 1,700 | 1,622.50 |
| 2022-08-17 | 3,235 | 3,260 | 3,220 | 3,230 | 1,900 | 1,615 |
| 2022-08-16 | 3,290 | 3,290 | 3,225 | 3,225 | 300 | 1,612.50 |
| 2022-08-15 | 3,260 | 3,260 | 3,240 | 3,245 | 700 | 1,622.50 |
| 2022-08-12 | 3,265 | 3,265 | 3,225 | 3,255 | 1,400 | 1,627.50 |
| 2022-08-10 | 3,250 | 3,275 | 3,245 | 3,265 | 1,800 | 1,632.50 |
| 2022-08-09 | 3,300 | 3,305 | 3,260 | 3,280 | 9,700 | 1,640 |
| 2022-08-08 | 3,290 | 3,315 | 3,290 | 3,315 | 4,200 | 1,657.50 |
| 2022-08-05 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 1,630 |
| 2022-08-04 | 3,285 | 3,295 | 3,270 | 3,295 | 900 | 1,647.50 |
| 2022-08-03 | 3,250 | 3,260 | 3,240 | 3,260 | 3,700 | 1,630 |
| 2022-08-02 | 3,285 | 3,290 | 3,255 | 3,260 | 1,300 | 1,630 |
| 2022-08-01 | 3,290 | 3,295 | 3,290 | 3,295 | 300 | 1,647.50 |
| 2022-07-29 | 3,300 | 3,305 | 3,265 | 3,290 | 1,200 | 1,645 |
| 2022-07-28 | 3,300 | 3,300 | 3,220 | 3,300 | 2,600 | 1,650 |
| 2022-07-27 | 3,350 | 3,355 | 3,330 | 3,350 | 1,700 | 1,675 |
| 2022-07-26 | 3,350 | 3,370 | 3,340 | 3,370 | 700 | 1,685 |
| 2022-07-25 | 3,315 | 3,350 | 3,250 | 3,350 | 28,000 | 1,675 |
| 2022-07-22 | 3,480 | 3,480 | 3,430 | 3,445 | 8,100 | 1,722.50 |
| 2022-07-21 | 3,445 | 3,465 | 3,430 | 3,455 | 4,500 | 1,727.50 |
| 2022-07-20 | 3,450 | 3,455 | 3,400 | 3,445 | 9,700 | 1,722.50 |
| 2022-07-19 | 3,485 | 3,485 | 3,435 | 3,440 | 8,800 | 1,720 |
| 2022-07-15 | 3,520 | 3,530 | 3,410 | 3,435 | 2,600 | 1,717.50 |
| 2022-07-14 | 3,480 | 3,480 | 3,440 | 3,450 | 2,800 | 1,725 |
| 2022-07-13 | 3,450 | 3,550 | 3,415 | 3,475 | 7,800 | 1,737.50 |
| 2022-07-12 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 1,732.50 |
| 2022-07-11 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 1,727.50 |
| 2022-07-08 | 3,400 | 3,455 | 3,395 | 3,405 | 1,600 | 1,702.50 |
| 2022-07-07 | 3,445 | 3,475 | 3,330 | 3,430 | 2,600 | 1,715 |
| 2022-07-06 | 3,460 | 3,475 | 3,445 | 3,445 | 1,800 | 1,722.50 |
| 2022-07-05 | 3,415 | 3,475 | 3,415 | 3,460 | 2,300 | 1,730 |
| 2022-07-04 | 3,470 | 3,470 | 3,470 | 3,470 | 300 | 1,735 |
| 2022-07-01 | - | - | - | 3,415 | - | 1,707.50 |
| 2022-06-30 | - | - | - | 3,415 | - | 1,707.50 |
| 2022-06-29 | 3,370 | 3,420 | 3,370 | 3,415 | 300 | 1,707.50 |
| 2022-06-28 | 3,360 | 3,370 | 3,355 | 3,370 | 700 | 1,685 |
| 2022-06-27 | 3,420 | 3,420 | 3,355 | 3,390 | 700 | 1,695 |
| 2022-06-24 | 3,355 | 3,390 | 3,345 | 3,360 | 5,200 | 1,680 |
| 2022-06-23 | 3,375 | 3,395 | 3,370 | 3,395 | 1,700 | 1,697.50 |
| 2022-06-22 | 3,390 | 3,390 | 3,345 | 3,355 | 1,700 | 1,677.50 |
| 2022-06-21 | 3,400 | 3,430 | 3,390 | 3,390 | 3,900 | 1,695 |
| 2022-06-20 | 3,400 | 3,400 | 3,355 | 3,390 | 7,500 | 1,695 |
| 2022-06-17 | 3,350 | 3,385 | 3,335 | 3,385 | 2,200 | 1,692.50 |
| 2022-06-16 | 3,350 | 3,375 | 3,335 | 3,340 | 1,300 | 1,670 |
| 2022-06-15 | 3,320 | 3,370 | 3,310 | 3,350 | 1,200 | 1,675 |
| 2022-06-14 | 3,380 | 3,380 | 3,300 | 3,320 | 2,100 | 1,660 |
| 2022-06-13 | 3,355 | 3,360 | 3,330 | 3,330 | 900 | 1,665 |
| 2022-06-10 | - | - | - | 3,360 | - | 1,680 |
| 2022-06-09 | - | - | - | 3,360 | - | 1,680 |
| 2022-06-08 | 3,380 | 3,385 | 3,355 | 3,360 | 1,200 | 1,680 |
| 2022-06-07 | 3,425 | 3,425 | 3,360 | 3,365 | 1,000 | 1,682.50 |
| 2022-06-06 | 3,390 | 3,400 | 3,355 | 3,375 | 1,700 | 1,687.50 |
| 2022-06-03 | 3,360 | 3,390 | 3,325 | 3,390 | 1,600 | 1,695 |
| 2022-06-02 | 3,345 | 3,390 | 3,345 | 3,360 | 1,600 | 1,680 |
| 2022-06-01 | 3,330 | 3,335 | 3,330 | 3,335 | 300 | 1,667.50 |
| 2022-05-31 | 3,315 | 3,330 | 3,295 | 3,305 | 2,100 | 1,652.50 |
| 2022-05-30 | 3,360 | 3,380 | 3,300 | 3,300 | 2,700 | 1,650 |
| 2022-05-27 | 3,350 | 3,360 | 3,350 | 3,360 | 300 | 1,680 |
| 2022-05-26 | 3,450 | 3,450 | 3,365 | 3,375 | 1,500 | 1,687.50 |
| 2022-05-25 | 3,440 | 3,440 | 3,380 | 3,380 | 4,000 | 1,690 |
| 2022-05-24 | 3,390 | 3,485 | 3,385 | 3,410 | 3,000 | 1,705 |
| 2022-05-23 | 3,370 | 3,370 | 3,335 | 3,355 | 3,600 | 1,677.50 |
| 2022-05-20 | 3,385 | 3,385 | 3,335 | 3,335 | 2,600 | 1,667.50 |
| 2022-05-19 | 3,355 | 3,380 | 3,280 | 3,375 | 4,200 | 1,687.50 |
| 2022-05-18 | 3,360 | 3,370 | 3,305 | 3,330 | 4,100 | 1,665 |
| 2022-05-17 | 3,350 | 3,370 | 3,320 | 3,370 | 3,300 | 1,685 |
| 2022-05-16 | 3,390 | 3,390 | 3,330 | 3,350 | 1,100 | 1,675 |
| 2022-05-13 | 3,360 | 3,430 | 3,355 | 3,355 | 1,800 | 1,677.50 |
| 2022-05-12 | 3,330 | 3,395 | 3,330 | 3,345 | 900 | 1,672.50 |
| 2022-05-11 | 3,330 | 3,400 | 3,330 | 3,365 | 3,700 | 1,682.50 |
| 2022-05-10 | 3,410 | 3,410 | 3,300 | 3,330 | 4,400 | 1,665 |
| 2022-05-09 | 3,460 | 3,465 | 3,335 | 3,410 | 4,800 | 1,705 |
| 2022-05-06 | 3,495 | 3,495 | 3,425 | 3,430 | 4,700 | 1,715 |
| 2022-05-02 | 3,470 | 3,495 | 3,470 | 3,495 | 300 | 1,747.50 |
| 2022-04-28 | 3,445 | 3,520 | 3,445 | 3,495 | 900 | 1,747.50 |
| 2022-04-27 | 3,500 | 3,505 | 3,485 | 3,490 | 1,000 | 1,745 |
| 2022-04-26 | 3,495 | 3,520 | 3,495 | 3,520 | 400 | 1,760 |
| 2022-04-25 | 3,515 | 3,515 | 3,415 | 3,480 | 11,700 | 1,740 |
| 2022-04-22 | 3,555 | 3,560 | 3,500 | 3,560 | 3,400 | 1,780 |
| 2022-04-21 | 3,560 | 3,560 | 3,505 | 3,540 | 2,600 | 1,770 |
| 2022-04-20 | 3,560 | 3,580 | 3,510 | 3,510 | 3,000 | 1,755 |
| 2022-04-19 | 3,560 | 3,560 | 3,505 | 3,540 | 2,000 | 1,770 |
| 2022-04-18 | 3,570 | 3,570 | 3,515 | 3,560 | 2,700 | 1,780 |
| 2022-04-15 | 3,600 | 3,600 | 3,505 | 3,525 | 1,700 | 1,762.50 |
| 2022-04-14 | 3,625 | 3,650 | 3,575 | 3,600 | 4,700 | 1,800 |
| 2022-04-13 | 3,665 | 3,665 | 3,605 | 3,645 | 1,700 | 1,822.50 |
| 2022-04-12 | 3,660 | 3,675 | 3,625 | 3,665 | 6,900 | 1,832.50 |
| 2022-04-11 | 3,650 | 3,675 | 3,630 | 3,640 | 600 | 1,820 |
| 2022-04-08 | 3,700 | 3,705 | 3,635 | 3,650 | 4,000 | 1,825 |
| 2022-04-07 | 3,685 | 3,755 | 3,610 | 3,680 | 4,600 | 1,840 |
| 2022-04-06 | 3,740 | 3,740 | 3,680 | 3,680 | 2,000 | 1,840 |
| 2022-04-05 | 3,770 | 3,790 | 3,740 | 3,745 | 2,000 | 1,872.50 |
| 2022-04-04 | 3,780 | 3,790 | 3,770 | 3,775 | 3,000 | 1,887.50 |
| 2022-04-01 | 3,745 | 3,775 | 3,745 | 3,750 | 600 | 1,875 |
| 2022-03-31 | 3,730 | 3,770 | 3,715 | 3,740 | 3,100 | 1,870 |
| 2022-03-30 | 3,760 | 3,835 | 3,675 | 3,775 | 9,700 | 1,887.50 |
| 2022-03-29 | 3,855 | 3,880 | 3,810 | 3,840 | 1,100 | 1,920 |
| 2022-03-28 | 3,855 | 3,895 | 3,850 | 3,875 | 600 | 1,937.50 |
| 2022-03-25 | 3,900 | 3,935 | 3,855 | 3,895 | 6,000 | 1,947.50 |
| 2022-03-24 | 3,910 | 3,910 | 3,890 | 3,890 | 1,500 | 1,945 |
| 2022-03-23 | 3,870 | 3,900 | 3,845 | 3,860 | 1,700 | 1,930 |
| 2022-03-22 | 3,925 | 3,925 | 3,825 | 3,870 | 3,200 | 1,935 |
| 2022-03-18 | 3,925 | 3,925 | 3,875 | 3,875 | 1,200 | 1,937.50 |
| 2022-03-17 | 3,755 | 3,925 | 3,755 | 3,925 | 1,700 | 1,962.50 |
| 2022-03-16 | 3,760 | 3,785 | 3,725 | 3,780 | 2,400 | 1,890 |
| 2022-03-15 | 3,760 | 3,830 | 3,760 | 3,760 | 1,000 | 1,880 |
| 2022-03-14 | 3,785 | 3,785 | 3,735 | 3,750 | 1,200 | 1,875 |
| 2022-03-11 | 3,755 | 3,800 | 3,750 | 3,800 | 1,400 | 1,900 |
| 2022-03-10 | 3,755 | 3,800 | 3,755 | 3,755 | 1,400 | 1,877.50 |
| 2022-03-09 | 3,780 | 3,800 | 3,730 | 3,765 | 1,000 | 1,882.50 |
| 2022-03-08 | 3,790 | 3,795 | 3,785 | 3,785 | 1,600 | 1,892.50 |
| 2022-03-07 | 3,800 | 3,825 | 3,790 | 3,790 | 2,400 | 1,895 |
| 2022-03-04 | 3,840 | 3,885 | 3,840 | 3,885 | 400 | 1,942.50 |
| 2022-03-03 | 3,900 | 3,925 | 3,900 | 3,910 | 1,200 | 1,955 |
| 2022-03-02 | 3,925 | 3,925 | 3,915 | 3,925 | 700 | 1,962.50 |
| 2022-03-01 | 3,925 | 4,000 | 3,880 | 3,925 | 2,900 | 1,962.50 |
| 2022-02-28 | 3,890 | 3,925 | 3,885 | 3,925 | 1,200 | 1,962.50 |
| 2022-02-25 | 3,855 | 3,855 | 3,790 | 3,820 | 5,400 | 1,910 |
| 2022-02-24 | 3,820 | 3,835 | 3,790 | 3,820 | 3,400 | 1,910 |
| 2022-02-22 | 3,815 | 3,915 | 3,800 | 3,820 | 1,300 | 1,910 |
| 2022-02-21 | 3,780 | 3,815 | 3,780 | 3,815 | 1,200 | 1,907.50 |
| 2022-02-18 | 3,910 | 3,910 | 3,755 | 3,770 | 7,500 | 1,885 |
| 2022-02-17 | 3,920 | 3,945 | 3,840 | 3,840 | 1,700 | 1,920 |
| 2022-02-16 | 3,915 | 3,920 | 3,855 | 3,870 | 4,200 | 1,935 |
| 2022-02-15 | 3,865 | 3,895 | 3,850 | 3,895 | 400 | 1,947.50 |
| 2022-02-14 | 3,970 | 3,970 | 3,885 | 3,885 | 700 | 1,942.50 |
| 2022-02-10 | 3,990 | 4,005 | 3,955 | 3,955 | 1,200 | 1,977.50 |
| 2022-02-09 | 3,985 | 3,990 | 3,980 | 3,990 | 900 | 1,995 |
| 2022-02-08 | 3,985 | 4,000 | 3,985 | 4,000 | 1,500 | 2,000 |
| 2022-02-07 | 3,950 | 3,990 | 3,950 | 3,990 | 400 | 1,995 |
| 2022-02-04 | 3,900 | 4,005 | 3,890 | 3,990 | 4,300 | 1,995 |
| 2022-02-03 | 3,890 | 3,920 | 3,890 | 3,920 | 300 | 1,960 |
| 2022-02-02 | 3,975 | 3,975 | 3,880 | 3,925 | 3,300 | 1,962.50 |
| 2022-02-01 | 3,985 | 3,985 | 3,970 | 3,975 | 300 | 1,987.50 |
| 2022-01-31 | 3,900 | 3,985 | 3,900 | 3,985 | 2,600 | 1,992.50 |
| 2022-01-28 | 3,795 | 3,930 | 3,795 | 3,825 | 2,300 | 1,912.50 |
| 2022-01-27 | 3,960 | 3,960 | 3,790 | 3,790 | 2,400 | 1,895 |
| 2022-01-26 | 3,990 | 3,990 | 3,960 | 3,960 | 1,000 | 1,980 |
| 2022-01-25 | 4,000 | 4,030 | 3,905 | 3,970 | 5,700 | 1,985 |
| 2022-01-24 | 4,095 | 4,095 | 4,035 | 4,035 | 2,400 | 2,017.50 |
| 2022-01-21 | 4,015 | 4,115 | 4,005 | 4,055 | 5,300 | 2,027.50 |
| 2022-01-20 | 4,030 | 4,050 | 3,980 | 3,980 | 1,100 | 1,990 |
| 2022-01-19 | 4,040 | 4,080 | 3,940 | 3,960 | 3,900 | 1,980 |
| 2022-01-18 | 4,060 | 4,105 | 4,040 | 4,040 | 1,900 | 2,020 |
| 2022-01-17 | 4,110 | 4,125 | 4,055 | 4,070 | 800 | 2,035 |
| 2022-01-14 | 4,110 | 4,150 | 4,110 | 4,150 | 600 | 2,075 |
| 2022-01-13 | 4,165 | 4,165 | 4,165 | 4,165 | 400 | 2,082.50 |
| 2022-01-12 | 4,175 | 4,175 | 4,150 | 4,175 | 4,100 | 2,087.50 |
| 2022-01-11 | 4,160 | 4,190 | 4,140 | 4,175 | 7,200 | 2,087.50 |
| 2022-01-07 | 4,140 | 4,185 | 4,140 | 4,185 | 1,200 | 2,092.50 |
| 2022-01-06 | 4,075 | 4,125 | 4,075 | 4,120 | 4,400 | 2,060 |
| 2022-01-05 | 4,165 | 4,165 | 4,085 | 4,120 | 3,200 | 2,060 |
| 2022-01-04 | 4,165 | 4,165 | 4,090 | 4,125 | 8,400 | 2,062.50 |
分割・併合履歴 ： [2024-12-27]1株→2株