1811 (株)錢高組 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 | 2,621 | 2,655 | 2,621 | 2,634 | 2,400 | 2,634 |
| 2022-12-29 | 2,601 | 2,659 | 2,601 | 2,639 | 2,900 | 2,639 |
| 2022-12-28 | 2,615 | 2,623 | 2,610 | 2,623 | 2,000 | 2,623 |
| 2022-12-27 | 2,621 | 2,621 | 2,615 | 2,615 | 600 | 2,615 |
| 2022-12-26 | 2,631 | 2,631 | 2,600 | 2,621 | 4,700 | 2,621 |
| 2022-12-23 | 2,600 | 2,636 | 2,600 | 2,631 | 4,700 | 2,631 |
| 2022-12-22 | 2,591 | 2,647 | 2,591 | 2,613 | 5,300 | 2,613 |
| 2022-12-21 | 2,608 | 2,608 | 2,587 | 2,588 | 13,100 | 2,588 |
| 2022-12-20 | 2,629 | 2,630 | 2,610 | 2,610 | 7,500 | 2,610 |
| 2022-12-19 | 2,622 | 2,640 | 2,618 | 2,618 | 7,500 | 2,618 |
| 2022-12-16 | 2,631 | 2,631 | 2,624 | 2,624 | 2,600 | 2,624 |
| 2022-12-15 | 2,632 | 2,642 | 2,632 | 2,642 | 2,200 | 2,642 |
| 2022-12-14 | 2,634 | 2,645 | 2,631 | 2,645 | 3,200 | 2,645 |
| 2022-12-13 | 2,632 | 2,644 | 2,631 | 2,631 | 5,400 | 2,631 |
| 2022-12-12 | 2,633 | 2,641 | 2,628 | 2,631 | 4,000 | 2,631 |
| 2022-12-09 | 2,627 | 2,644 | 2,627 | 2,640 | 5,200 | 2,640 |
| 2022-12-08 | 2,632 | 2,638 | 2,621 | 2,632 | 5,000 | 2,632 |
| 2022-12-07 | 2,630 | 2,643 | 2,629 | 2,631 | 3,700 | 2,631 |
| 2022-12-06 | 2,628 | 2,640 | 2,628 | 2,628 | 6,300 | 2,628 |
| 2022-12-05 | 2,640 | 2,648 | 2,631 | 2,641 | 6,200 | 2,641 |
| 2022-12-02 | 2,679 | 2,679 | 2,635 | 2,638 | 9,300 | 2,638 |
| 2022-12-01 | 2,680 | 2,685 | 2,669 | 2,685 | 6,400 | 2,685 |
| 2022-11-30 | 2,685 | 2,687 | 2,675 | 2,686 | 5,300 | 2,686 |
| 2022-11-29 | 2,712 | 2,718 | 2,691 | 2,701 | 4,100 | 2,701 |
| 2022-11-28 | 2,736 | 2,736 | 2,719 | 2,733 | 4,000 | 2,733 |
| 2022-11-25 | 2,715 | 2,729 | 2,715 | 2,729 | 4,600 | 2,729 |
| 2022-11-24 | 2,706 | 2,734 | 2,706 | 2,715 | 4,200 | 2,715 |
| 2022-11-22 | 2,705 | 2,736 | 2,704 | 2,704 | 10,700 | 2,704 |
| 2022-11-21 | 2,697 | 2,720 | 2,672 | 2,672 | 6,300 | 2,672 |
| 2022-11-18 | 2,700 | 2,724 | 2,699 | 2,703 | 7,000 | 2,703 |
| 2022-11-17 | 2,675 | 2,690 | 2,667 | 2,667 | 3,600 | 2,667 |
| 2022-11-16 | 2,667 | 2,675 | 2,663 | 2,668 | 5,900 | 2,668 |
| 2022-11-15 | 2,705 | 2,708 | 2,657 | 2,669 | 9,100 | 2,669 |
| 2022-11-14 | 2,762 | 2,763 | 2,709 | 2,720 | 6,600 | 2,720 |
| 2022-11-11 | 2,960 | 3,020 | 2,762 | 2,803 | 25,300 | 2,803 |
| 2022-11-10 | 2,833 | 2,918 | 2,833 | 2,910 | 7,300 | 2,910 |
| 2022-11-09 | 2,847 | 2,869 | 2,847 | 2,868 | 1,600 | 2,868 |
| 2022-11-08 | 2,820 | 2,866 | 2,817 | 2,843 | 3,400 | 2,843 |
| 2022-11-07 | 2,809 | 2,816 | 2,802 | 2,809 | 1,500 | 2,809 |
| 2022-11-04 | 2,793 | 2,798 | 2,784 | 2,798 | 2,200 | 2,798 |
| 2022-11-02 | 2,827 | 2,827 | 2,763 | 2,800 | 7,100 | 2,800 |
| 2022-11-01 | 2,803 | 2,826 | 2,803 | 2,812 | 2,200 | 2,812 |
| 2022-10-31 | 2,701 | 2,815 | 2,701 | 2,815 | 12,100 | 2,815 |
| 2022-10-28 | 2,760 | 2,760 | 2,675 | 2,675 | 26,100 | 2,675 |
| 2022-10-27 | 2,765 | 2,781 | 2,760 | 2,760 | 5,800 | 2,760 |
| 2022-10-26 | 2,768 | 2,777 | 2,761 | 2,761 | 4,800 | 2,761 |
| 2022-10-25 | 2,803 | 2,814 | 2,757 | 2,775 | 8,500 | 2,775 |
| 2022-10-24 | 2,839 | 2,839 | 2,801 | 2,801 | 6,500 | 2,801 |
| 2022-10-21 | 2,806 | 2,809 | 2,801 | 2,801 | 6,700 | 2,801 |
| 2022-10-20 | 2,814 | 2,814 | 2,805 | 2,807 | 2,700 | 2,807 |
| 2022-10-19 | 2,835 | 2,835 | 2,809 | 2,814 | 4,000 | 2,814 |
| 2022-10-18 | 2,825 | 2,848 | 2,825 | 2,830 | 4,400 | 2,830 |
| 2022-10-17 | 2,813 | 2,834 | 2,813 | 2,825 | 5,200 | 2,825 |
| 2022-10-14 | 2,836 | 2,846 | 2,829 | 2,829 | 9,100 | 2,829 |
| 2022-10-13 | 2,868 | 2,868 | 2,828 | 2,836 | 6,000 | 2,836 |
| 2022-10-12 | 2,889 | 2,897 | 2,870 | 2,881 | 4,900 | 2,881 |
| 2022-10-11 | 3,005 | 3,075 | 2,915 | 2,919 | 8,900 | 2,919 |
| 2022-10-07 | 3,155 | 3,155 | 3,065 | 3,065 | 1,700 | 3,065 |
| 2022-10-06 | 3,110 | 3,130 | 3,110 | 3,130 | 1,900 | 3,130 |
| 2022-10-05 | 3,175 | 3,175 | 3,100 | 3,100 | 1,700 | 3,100 |
| 2022-10-04 | 3,150 | 3,185 | 3,145 | 3,150 | 2,000 | 3,150 |
| 2022-10-03 | 3,110 | 3,115 | 3,110 | 3,110 | 1,200 | 3,110 |
| 2022-09-30 | 3,025 | 3,110 | 3,025 | 3,080 | 1,800 | 3,080 |
| 2022-09-29 | 3,040 | 3,040 | 3,005 | 3,025 | 1,800 | 3,025 |
| 2022-09-28 | 3,035 | 3,040 | 3,010 | 3,040 | 2,400 | 3,040 |
| 2022-09-27 | 3,065 | 3,065 | 3,050 | 3,055 | 1,400 | 3,055 |
| 2022-09-26 | 3,135 | 3,135 | 3,065 | 3,065 | 3,000 | 3,065 |
| 2022-09-22 | 3,150 | 3,170 | 3,150 | 3,170 | 1,600 | 3,170 |
| 2022-09-21 | 3,150 | 3,150 | 3,145 | 3,150 | 1,600 | 3,150 |
| 2022-09-20 | 3,180 | 3,185 | 3,150 | 3,170 | 2,200 | 3,170 |
| 2022-09-16 | 3,170 | 3,180 | 3,165 | 3,165 | 1,700 | 3,165 |
| 2022-09-15 | 3,160 | 3,225 | 3,155 | 3,180 | 1,300 | 3,180 |
| 2022-09-14 | 3,155 | 3,175 | 3,150 | 3,150 | 1,400 | 3,150 |
| 2022-09-13 | 3,240 | 3,240 | 3,180 | 3,185 | 2,400 | 3,185 |
| 2022-09-12 | 3,215 | 3,255 | 3,215 | 3,240 | 4,600 | 3,240 |
| 2022-09-09 | 3,205 | 3,270 | 3,200 | 3,205 | 4,600 | 3,205 |
| 2022-09-08 | 3,210 | 3,225 | 3,190 | 3,225 | 4,100 | 3,225 |
| 2022-09-07 | 3,175 | 3,220 | 3,175 | 3,195 | 3,300 | 3,195 |
| 2022-09-06 | 3,225 | 3,250 | 3,175 | 3,175 | 6,600 | 3,175 |
| 2022-09-05 | 3,245 | 3,245 | 3,220 | 3,220 | 1,300 | 3,220 |
| 2022-09-02 | 3,295 | 3,295 | 3,255 | 3,255 | 1,100 | 3,255 |
| 2022-09-01 | 3,300 | 3,300 | 3,300 | 3,300 | 800 | 3,300 |
| 2022-08-31 | 3,250 | 3,270 | 3,250 | 3,270 | 800 | 3,270 |
| 2022-08-30 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 3,290 |
| 2022-08-29 | 3,370 | 3,370 | 3,370 | 3,370 | 500 | 3,370 |
| 2022-08-26 | 3,405 | 3,405 | 3,370 | 3,370 | 900 | 3,370 |
| 2022-08-25 | 3,380 | 3,405 | 3,365 | 3,405 | 300 | 3,405 |
| 2022-08-24 | 3,400 | 3,400 | 3,345 | 3,350 | 1,700 | 3,350 |
| 2022-08-23 | 3,370 | 3,375 | 3,370 | 3,375 | 500 | 3,375 |
| 2022-08-22 | 3,390 | 3,420 | 3,355 | 3,420 | 400 | 3,420 |
| 2022-08-19 | 3,360 | 3,380 | 3,360 | 3,380 | 400 | 3,380 |
| 2022-08-18 | 3,320 | 3,350 | 3,305 | 3,345 | 1,700 | 3,345 |
| 2022-08-17 | 3,295 | 3,320 | 3,295 | 3,320 | 1,100 | 3,320 |
| 2022-08-16 | 3,290 | 3,305 | 3,290 | 3,305 | 600 | 3,305 |
| 2022-08-15 | 3,350 | 3,350 | 3,270 | 3,290 | 2,100 | 3,290 |
| 2022-08-12 | 3,385 | 3,400 | 3,300 | 3,300 | 4,100 | 3,300 |
| 2022-08-10 | 3,085 | 3,520 | 3,070 | 3,385 | 14,400 | 3,385 |
| 2022-08-09 | 3,095 | 3,095 | 3,095 | 3,095 | 200 | 3,095 |
| 2022-08-08 | 3,095 | 3,110 | 3,080 | 3,110 | 1,500 | 3,110 |
| 2022-08-05 | 3,095 | 3,105 | 3,075 | 3,105 | 4,900 | 3,105 |
| 2022-08-04 | 3,190 | 3,210 | 3,165 | 3,165 | 1,400 | 3,165 |
| 2022-08-03 | 3,180 | 3,180 | 3,135 | 3,150 | 1,000 | 3,150 |
| 2022-08-02 | 3,290 | 3,290 | 3,165 | 3,165 | 2,100 | 3,165 |
| 2022-08-01 | 3,335 | 3,350 | 3,270 | 3,290 | 4,700 | 3,290 |
| 2022-07-29 | 3,345 | 3,375 | 3,240 | 3,280 | 3,600 | 3,280 |
| 2022-07-28 | 3,285 | 3,345 | 3,265 | 3,345 | 2,500 | 3,345 |
| 2022-07-27 | 3,215 | 3,240 | 3,215 | 3,240 | 300 | 3,240 |
| 2022-07-26 | 3,245 | 3,245 | 3,225 | 3,225 | 1,600 | 3,225 |
| 2022-07-25 | 3,300 | 3,310 | 3,185 | 3,245 | 5,400 | 3,245 |
| 2022-07-22 | 3,160 | 3,285 | 3,155 | 3,285 | 5,100 | 3,285 |
| 2022-07-21 | 3,160 | 3,175 | 3,160 | 3,160 | 900 | 3,160 |
| 2022-07-20 | 3,170 | 3,170 | 3,155 | 3,170 | 3,600 | 3,170 |
| 2022-07-19 | 3,165 | 3,165 | 3,165 | 3,165 | 600 | 3,165 |
| 2022-07-15 | 3,130 | 3,175 | 3,120 | 3,120 | 2,600 | 3,120 |
| 2022-07-14 | 3,145 | 3,145 | 3,130 | 3,130 | 500 | 3,130 |
| 2022-07-13 | 3,160 | 3,225 | 3,135 | 3,145 | 1,700 | 3,145 |
| 2022-07-12 | 3,170 | 3,170 | 3,135 | 3,135 | 2,200 | 3,135 |
| 2022-07-11 | 3,165 | 3,190 | 3,150 | 3,185 | 2,800 | 3,185 |
| 2022-07-08 | 3,205 | 3,220 | 3,180 | 3,180 | 2,000 | 3,180 |
| 2022-07-07 | 3,190 | 3,225 | 3,170 | 3,205 | 7,100 | 3,205 |
| 2022-07-06 | 3,235 | 3,235 | 3,180 | 3,180 | 1,400 | 3,180 |
| 2022-07-05 | 3,220 | 3,220 | 3,195 | 3,195 | 1,100 | 3,195 |
| 2022-07-04 | 3,315 | 3,315 | 3,200 | 3,220 | 1,500 | 3,220 |
| 2022-07-01 | 3,225 | 3,225 | 3,175 | 3,175 | 1,500 | 3,175 |
| 2022-06-30 | 3,225 | 3,250 | 3,215 | 3,215 | 2,800 | 3,215 |
| 2022-06-29 | 3,350 | 3,370 | 3,190 | 3,190 | 9,900 | 3,190 |
| 2022-06-28 | 3,415 | 3,415 | 3,345 | 3,365 | 900 | 3,365 |
| 2022-06-27 | 3,440 | 3,440 | 3,345 | 3,345 | 1,400 | 3,345 |
| 2022-06-24 | 3,445 | 3,445 | 3,440 | 3,440 | 1,600 | 3,440 |
| 2022-06-23 | 3,440 | 3,445 | 3,440 | 3,445 | 300 | 3,445 |
| 2022-06-22 | 3,375 | 3,375 | 3,370 | 3,370 | 600 | 3,370 |
| 2022-06-21 | 3,405 | 3,410 | 3,405 | 3,410 | 1,100 | 3,410 |
| 2022-06-20 | 3,400 | 3,400 | 3,335 | 3,335 | 1,100 | 3,335 |
| 2022-06-17 | 3,405 | 3,405 | 3,355 | 3,355 | 1,600 | 3,355 |
| 2022-06-16 | 3,345 | 3,425 | 3,340 | 3,425 | 1,400 | 3,425 |
| 2022-06-15 | 3,425 | 3,425 | 3,290 | 3,320 | 3,800 | 3,320 |
| 2022-06-14 | 3,450 | 3,510 | 3,450 | 3,450 | 1,400 | 3,450 |
| 2022-06-13 | 3,565 | 3,595 | 3,485 | 3,485 | 1,000 | 3,485 |
| 2022-06-10 | 3,595 | 3,595 | 3,565 | 3,565 | 1,600 | 3,565 |
| 2022-06-09 | 3,645 | 3,665 | 3,640 | 3,665 | 1,700 | 3,665 |
| 2022-06-08 | 3,605 | 3,605 | 3,590 | 3,595 | 1,200 | 3,595 |
| 2022-06-07 | 3,560 | 3,710 | 3,540 | 3,565 | 2,600 | 3,565 |
| 2022-06-06 | 3,480 | 3,490 | 3,430 | 3,490 | 4,100 | 3,490 |
| 2022-06-03 | 3,565 | 3,610 | 3,475 | 3,500 | 4,000 | 3,500 |
| 2022-06-02 | 3,560 | 3,695 | 3,550 | 3,550 | 2,200 | 3,550 |
| 2022-06-01 | 3,615 | 3,660 | 3,560 | 3,560 | 2,200 | 3,560 |
| 2022-05-31 | 3,610 | 3,690 | 3,580 | 3,615 | 1,200 | 3,615 |
| 2022-05-30 | 3,600 | 3,760 | 3,550 | 3,565 | 13,500 | 3,565 |
| 2022-05-27 | 3,630 | 3,630 | 3,540 | 3,630 | 4,800 | 3,630 |
| 2022-05-26 | 3,640 | 3,645 | 3,605 | 3,605 | 3,100 | 3,605 |
| 2022-05-25 | 3,665 | 3,670 | 3,625 | 3,625 | 2,800 | 3,625 |
| 2022-05-24 | 3,665 | 3,685 | 3,665 | 3,665 | 1,200 | 3,665 |
| 2022-05-23 | 3,740 | 3,740 | 3,675 | 3,690 | 1,600 | 3,690 |
| 2022-05-20 | 3,740 | 3,740 | 3,635 | 3,665 | 1,800 | 3,665 |
| 2022-05-19 | 3,685 | 3,695 | 3,625 | 3,695 | 700 | 3,695 |
| 2022-05-18 | 3,730 | 3,730 | 3,630 | 3,630 | 1,200 | 3,630 |
| 2022-05-17 | 3,795 | 3,795 | 3,695 | 3,695 | 700 | 3,695 |
| 2022-05-16 | 3,690 | 3,700 | 3,690 | 3,700 | 600 | 3,700 |
| 2022-05-13 | 3,640 | 3,695 | 3,640 | 3,680 | 600 | 3,680 |
| 2022-05-12 | 3,650 | 3,650 | 3,635 | 3,635 | 900 | 3,635 |
| 2022-05-11 | 3,660 | 3,805 | 3,660 | 3,685 | 1,300 | 3,685 |
| 2022-05-10 | 3,685 | 3,695 | 3,650 | 3,675 | 2,200 | 3,675 |
| 2022-05-09 | 3,795 | 3,795 | 3,685 | 3,690 | 1,300 | 3,690 |
| 2022-05-06 | 3,785 | 3,850 | 3,785 | 3,830 | 500 | 3,830 |
| 2022-05-02 | 3,695 | 3,740 | 3,695 | 3,740 | 400 | 3,740 |
| 2022-04-28 | 3,690 | 3,790 | 3,690 | 3,750 | 2,000 | 3,750 |
| 2022-04-27 | 3,885 | 3,885 | 3,605 | 3,680 | 12,800 | 3,680 |
| 2022-04-26 | 3,835 | 3,905 | 3,835 | 3,885 | 2,000 | 3,885 |
| 2022-04-25 | 3,780 | 3,830 | 3,780 | 3,830 | 1,600 | 3,830 |
| 2022-04-22 | 3,790 | 3,790 | 3,780 | 3,780 | 400 | 3,780 |
| 2022-04-21 | 3,885 | 3,885 | 3,790 | 3,790 | 1,500 | 3,790 |
| 2022-04-20 | 3,860 | 3,860 | 3,845 | 3,845 | 500 | 3,845 |
| 2022-04-19 | 3,815 | 3,815 | 3,815 | 3,815 | 500 | 3,815 |
| 2022-04-18 | 3,870 | 3,870 | 3,870 | 3,870 | 700 | 3,870 |
| 2022-04-15 | 3,870 | 3,870 | 3,870 | 3,870 | 400 | 3,870 |
| 2022-04-14 | 3,865 | 3,895 | 3,865 | 3,895 | 400 | 3,895 |
| 2022-04-13 | 3,810 | 3,880 | 3,810 | 3,880 | 2,000 | 3,880 |
| 2022-04-12 | 3,860 | 3,915 | 3,830 | 3,830 | 2,800 | 3,830 |
| 2022-04-11 | 3,840 | 3,890 | 3,840 | 3,875 | 1,500 | 3,875 |
| 2022-04-08 | 3,920 | 3,920 | 3,875 | 3,910 | 3,100 | 3,910 |
| 2022-04-07 | 3,960 | 4,000 | 3,925 | 3,970 | 2,100 | 3,970 |
| 2022-04-06 | 3,950 | 3,995 | 3,950 | 3,995 | 1,300 | 3,995 |
| 2022-04-05 | 4,050 | 4,050 | 3,980 | 4,010 | 2,100 | 4,010 |
| 2022-04-04 | 4,035 | 4,035 | 3,980 | 3,980 | 700 | 3,980 |
| 2022-04-01 | 4,005 | 4,105 | 3,925 | 3,965 | 3,500 | 3,965 |
| 2022-03-31 | 4,295 | 4,300 | 4,145 | 4,145 | 3,800 | 4,145 |
| 2022-03-30 | 4,220 | 4,380 | 4,220 | 4,365 | 1,400 | 4,365 |
| 2022-03-29 | 4,255 | 4,265 | 4,225 | 4,265 | 3,400 | 4,265 |
| 2022-03-28 | 4,295 | 4,295 | 4,215 | 4,255 | 2,200 | 4,255 |
| 2022-03-25 | 4,295 | 4,335 | 4,285 | 4,305 | 1,600 | 4,305 |
| 2022-03-24 | 4,375 | 4,375 | 4,240 | 4,285 | 2,500 | 4,285 |
| 2022-03-23 | 4,430 | 4,430 | 4,360 | 4,375 | 2,900 | 4,375 |
| 2022-03-22 | 4,450 | 4,470 | 4,445 | 4,470 | 2,400 | 4,470 |
| 2022-03-18 | 4,360 | 4,465 | 4,360 | 4,440 | 2,700 | 4,440 |
| 2022-03-17 | 4,400 | 4,430 | 4,400 | 4,430 | 2,200 | 4,430 |
| 2022-03-16 | 4,350 | 4,350 | 4,345 | 4,345 | 1,700 | 4,345 |
| 2022-03-15 | 4,355 | 4,380 | 4,340 | 4,340 | 2,000 | 4,340 |
| 2022-03-14 | 4,375 | 4,375 | 4,335 | 4,350 | 900 | 4,350 |
| 2022-03-11 | 4,160 | 4,400 | 4,160 | 4,335 | 5,300 | 4,335 |
| 2022-03-10 | 4,060 | 4,165 | 4,060 | 4,165 | 2,000 | 4,165 |
| 2022-03-09 | 4,000 | 4,005 | 3,965 | 4,005 | 1,800 | 4,005 |
| 2022-03-08 | 4,000 | 4,050 | 3,975 | 4,040 | 3,900 | 4,040 |
| 2022-03-07 | 4,010 | 4,010 | 3,910 | 4,000 | 6,400 | 4,000 |
| 2022-03-04 | 3,990 | 4,020 | 3,990 | 4,015 | 1,200 | 4,015 |
| 2022-03-03 | 3,970 | 4,020 | 3,960 | 4,010 | 1,900 | 4,010 |
| 2022-03-02 | 4,000 | 4,030 | 3,980 | 4,000 | 1,900 | 4,000 |
| 2022-03-01 | 4,110 | 4,110 | 4,000 | 4,000 | 2,100 | 4,000 |
| 2022-02-28 | 4,070 | 4,105 | 4,055 | 4,075 | 1,600 | 4,075 |
| 2022-02-25 | 4,050 | 4,105 | 3,965 | 4,080 | 4,300 | 4,080 |
| 2022-02-24 | 4,055 | 4,060 | 3,990 | 4,040 | 1,700 | 4,040 |
| 2022-02-22 | 4,115 | 4,150 | 4,080 | 4,080 | 900 | 4,080 |
| 2022-02-21 | 4,035 | 4,085 | 4,025 | 4,085 | 600 | 4,085 |
| 2022-02-18 | 4,050 | 4,090 | 4,050 | 4,090 | 300 | 4,090 |
| 2022-02-17 | 4,080 | 4,120 | 4,075 | 4,100 | 500 | 4,100 |
| 2022-02-16 | 4,055 | 4,065 | 4,055 | 4,065 | 1,000 | 4,065 |
| 2022-02-15 | 4,035 | 4,100 | 4,035 | 4,040 | 1,600 | 4,040 |
| 2022-02-14 | 4,055 | 4,105 | 4,055 | 4,105 | 900 | 4,105 |
| 2022-02-10 | 4,060 | 4,075 | 3,920 | 4,075 | 5,100 | 4,075 |
| 2022-02-09 | 4,110 | 4,110 | 4,110 | 4,110 | 500 | 4,110 |
| 2022-02-08 | 4,035 | 4,040 | 4,035 | 4,035 | 800 | 4,035 |
| 2022-02-07 | 4,180 | 4,180 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2022-02-04 | 4,125 | 4,125 | 4,060 | 4,110 | 700 | 4,110 |
| 2022-02-03 | 4,075 | 4,095 | 4,055 | 4,055 | 1,000 | 4,055 |
| 2022-02-02 | 4,160 | 4,160 | 4,075 | 4,075 | 1,100 | 4,075 |
| 2022-02-01 | 4,020 | 4,050 | 4,020 | 4,050 | 400 | 4,050 |
| 2022-01-31 | 3,945 | 4,060 | 3,945 | 3,995 | 2,100 | 3,995 |
| 2022-01-28 | 3,990 | 3,990 | 3,980 | 3,980 | 600 | 3,980 |
| 2022-01-27 | 4,100 | 4,100 | 3,925 | 3,935 | 2,700 | 3,935 |
| 2022-01-26 | 4,105 | 4,110 | 3,980 | 4,070 | 1,900 | 4,070 |
| 2022-01-25 | 4,080 | 4,125 | 4,080 | 4,095 | 1,100 | 4,095 |
| 2022-01-24 | 4,000 | 4,070 | 3,995 | 4,070 | 2,400 | 4,070 |
| 2022-01-21 | 3,975 | 4,040 | 3,935 | 4,040 | 2,400 | 4,040 |
| 2022-01-20 | 4,010 | 4,065 | 4,010 | 4,010 | 800 | 4,010 |
| 2022-01-19 | 4,110 | 4,110 | 3,995 | 4,010 | 2,000 | 4,010 |
| 2022-01-18 | 4,000 | 4,120 | 4,000 | 4,110 | 2,700 | 4,110 |
| 2022-01-17 | 3,990 | 4,025 | 3,990 | 4,025 | 500 | 4,025 |
| 2022-01-14 | 4,020 | 4,020 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2022-01-13 | 4,005 | 4,005 | 3,980 | 3,980 | 400 | 3,980 |
| 2022-01-12 | 4,050 | 4,080 | 4,050 | 4,070 | 700 | 4,070 |
| 2022-01-11 | 3,995 | 3,995 | 3,995 | 3,995 | 600 | 3,995 |
| 2022-01-07 | 4,015 | 4,060 | 3,970 | 3,970 | 2,500 | 3,970 |
| 2022-01-06 | 4,045 | 4,050 | 4,015 | 4,015 | 1,000 | 4,015 |
| 2022-01-05 | 4,040 | 4,050 | 4,015 | 4,045 | 1,500 | 4,045 |
| 2022-01-04 | 4,045 | 4,045 | 4,010 | 4,035 | 1,000 | 4,035 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
