2327 日鉄ソリューションズ(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 | 3,215 | 3,245 | 3,200 | 3,200 | 56,100 | 3,200 |
| 2022-12-29 | 3,190 | 3,215 | 3,180 | 3,210 | 64,800 | 3,210 |
| 2022-12-28 | 3,155 | 3,200 | 3,150 | 3,200 | 78,200 | 3,200 |
| 2022-12-27 | 3,195 | 3,205 | 3,160 | 3,170 | 40,900 | 3,170 |
| 2022-12-26 | 3,200 | 3,205 | 3,170 | 3,175 | 57,400 | 3,175 |
| 2022-12-23 | 3,215 | 3,215 | 3,190 | 3,200 | 39,800 | 3,200 |
| 2022-12-22 | 3,195 | 3,230 | 3,180 | 3,230 | 121,100 | 3,230 |
| 2022-12-21 | 3,175 | 3,225 | 3,145 | 3,165 | 138,000 | 3,165 |
| 2022-12-20 | 3,230 | 3,250 | 3,140 | 3,160 | 169,500 | 3,160 |
| 2022-12-19 | 3,230 | 3,265 | 3,220 | 3,255 | 93,000 | 3,255 |
| 2022-12-16 | 3,230 | 3,270 | 3,225 | 3,255 | 182,300 | 3,255 |
| 2022-12-15 | 3,290 | 3,290 | 3,250 | 3,250 | 54,900 | 3,250 |
| 2022-12-14 | 3,280 | 3,310 | 3,250 | 3,295 | 196,800 | 3,295 |
| 2022-12-13 | 3,360 | 3,365 | 3,255 | 3,265 | 169,000 | 3,265 |
| 2022-12-12 | 3,335 | 3,355 | 3,320 | 3,335 | 106,400 | 3,335 |
| 2022-12-09 | 3,320 | 3,365 | 3,315 | 3,355 | 97,700 | 3,355 |
| 2022-12-08 | 3,310 | 3,345 | 3,290 | 3,335 | 87,700 | 3,335 |
| 2022-12-07 | 3,330 | 3,355 | 3,320 | 3,340 | 55,200 | 3,340 |
| 2022-12-06 | 3,330 | 3,355 | 3,310 | 3,330 | 117,600 | 3,330 |
| 2022-12-05 | 3,360 | 3,365 | 3,325 | 3,360 | 77,800 | 3,360 |
| 2022-12-02 | 3,400 | 3,430 | 3,345 | 3,370 | 126,400 | 3,370 |
| 2022-12-01 | 3,450 | 3,480 | 3,400 | 3,450 | 94,800 | 3,450 |
| 2022-11-30 | 3,415 | 3,440 | 3,380 | 3,435 | 176,100 | 3,435 |
| 2022-11-29 | 3,455 | 3,470 | 3,420 | 3,435 | 89,400 | 3,435 |
| 2022-11-28 | 3,525 | 3,525 | 3,470 | 3,475 | 75,800 | 3,475 |
| 2022-11-25 | 3,570 | 3,570 | 3,500 | 3,515 | 54,100 | 3,515 |
| 2022-11-24 | 3,535 | 3,575 | 3,535 | 3,570 | 70,300 | 3,570 |
| 2022-11-22 | 3,500 | 3,540 | 3,500 | 3,510 | 72,800 | 3,510 |
| 2022-11-21 | 3,470 | 3,505 | 3,465 | 3,490 | 61,300 | 3,490 |
| 2022-11-18 | 3,535 | 3,535 | 3,450 | 3,465 | 87,900 | 3,465 |
| 2022-11-17 | 3,480 | 3,535 | 3,480 | 3,520 | 37,800 | 3,520 |
| 2022-11-16 | 3,445 | 3,480 | 3,405 | 3,480 | 89,600 | 3,480 |
| 2022-11-15 | 3,480 | 3,500 | 3,435 | 3,445 | 53,400 | 3,445 |
| 2022-11-14 | 3,480 | 3,495 | 3,470 | 3,475 | 53,800 | 3,475 |
| 2022-11-11 | 3,520 | 3,520 | 3,480 | 3,505 | 67,700 | 3,505 |
| 2022-11-10 | 3,465 | 3,470 | 3,430 | 3,450 | 61,900 | 3,450 |
| 2022-11-09 | 3,495 | 3,510 | 3,465 | 3,480 | 101,000 | 3,480 |
| 2022-11-08 | 3,490 | 3,515 | 3,465 | 3,500 | 130,600 | 3,500 |
| 2022-11-07 | 3,420 | 3,475 | 3,420 | 3,450 | 114,100 | 3,450 |
| 2022-11-04 | 3,370 | 3,405 | 3,360 | 3,405 | 184,500 | 3,405 |
| 2022-11-02 | 3,355 | 3,430 | 3,345 | 3,425 | 188,100 | 3,425 |
| 2022-11-01 | 3,400 | 3,405 | 3,365 | 3,390 | 222,000 | 3,390 |
| 2022-10-31 | 3,450 | 3,475 | 3,405 | 3,425 | 186,700 | 3,425 |
| 2022-10-28 | 3,390 | 3,450 | 3,310 | 3,420 | 783,400 | 3,420 |
| 2022-10-27 | 3,585 | 3,610 | 3,550 | 3,590 | 171,000 | 3,590 |
| 2022-10-26 | 3,610 | 3,610 | 3,580 | 3,585 | 122,100 | 3,585 |
| 2022-10-25 | 3,580 | 3,590 | 3,555 | 3,575 | 185,300 | 3,575 |
| 2022-10-24 | 3,565 | 3,600 | 3,550 | 3,580 | 79,700 | 3,580 |
| 2022-10-21 | 3,585 | 3,585 | 3,540 | 3,555 | 119,900 | 3,555 |
| 2022-10-20 | 3,555 | 3,605 | 3,540 | 3,590 | 140,400 | 3,590 |
| 2022-10-19 | 3,555 | 3,595 | 3,545 | 3,575 | 56,200 | 3,575 |
| 2022-10-18 | 3,570 | 3,585 | 3,530 | 3,555 | 90,300 | 3,555 |
| 2022-10-17 | 3,485 | 3,515 | 3,460 | 3,505 | 77,900 | 3,505 |
| 2022-10-14 | 3,505 | 3,550 | 3,490 | 3,525 | 82,300 | 3,525 |
| 2022-10-13 | 3,495 | 3,495 | 3,430 | 3,450 | 88,600 | 3,450 |
| 2022-10-12 | 3,485 | 3,540 | 3,465 | 3,505 | 79,800 | 3,505 |
| 2022-10-11 | 3,500 | 3,530 | 3,465 | 3,475 | 164,900 | 3,475 |
| 2022-10-07 | 3,535 | 3,570 | 3,535 | 3,555 | 76,100 | 3,555 |
| 2022-10-06 | 3,585 | 3,625 | 3,585 | 3,605 | 75,900 | 3,605 |
| 2022-10-05 | 3,600 | 3,620 | 3,570 | 3,580 | 79,600 | 3,580 |
| 2022-10-04 | 3,530 | 3,580 | 3,520 | 3,575 | 112,500 | 3,575 |
| 2022-10-03 | 3,480 | 3,480 | 3,440 | 3,460 | 72,300 | 3,460 |
| 2022-09-30 | 3,530 | 3,580 | 3,485 | 3,495 | 100,000 | 3,495 |
| 2022-09-29 | 3,555 | 3,580 | 3,495 | 3,580 | 127,400 | 3,580 |
| 2022-09-28 | 3,475 | 3,535 | 3,475 | 3,520 | 129,400 | 3,520 |
| 2022-09-27 | 3,485 | 3,520 | 3,485 | 3,485 | 119,000 | 3,485 |
| 2022-09-26 | 3,520 | 3,555 | 3,470 | 3,470 | 92,200 | 3,470 |
| 2022-09-22 | 3,570 | 3,600 | 3,550 | 3,570 | 89,000 | 3,570 |
| 2022-09-21 | 3,560 | 3,605 | 3,535 | 3,585 | 122,000 | 3,585 |
| 2022-09-20 | 3,595 | 3,610 | 3,525 | 3,560 | 70,600 | 3,560 |
| 2022-09-16 | 3,560 | 3,580 | 3,540 | 3,560 | 108,600 | 3,560 |
| 2022-09-15 | 3,620 | 3,630 | 3,530 | 3,560 | 144,800 | 3,560 |
| 2022-09-14 | 3,620 | 3,630 | 3,590 | 3,595 | 164,800 | 3,595 |
| 2022-09-13 | 3,720 | 3,730 | 3,705 | 3,715 | 47,000 | 3,715 |
| 2022-09-12 | 3,785 | 3,785 | 3,715 | 3,730 | 50,600 | 3,730 |
| 2022-09-09 | 3,730 | 3,790 | 3,730 | 3,760 | 94,000 | 3,760 |
| 2022-09-08 | 3,750 | 3,775 | 3,735 | 3,760 | 80,300 | 3,760 |
| 2022-09-07 | 3,690 | 3,715 | 3,675 | 3,700 | 75,900 | 3,700 |
| 2022-09-06 | 3,735 | 3,750 | 3,705 | 3,720 | 75,500 | 3,720 |
| 2022-09-05 | 3,700 | 3,735 | 3,695 | 3,715 | 79,400 | 3,715 |
| 2022-09-02 | 3,720 | 3,730 | 3,675 | 3,705 | 100,700 | 3,705 |
| 2022-09-01 | 3,765 | 3,800 | 3,745 | 3,775 | 109,500 | 3,775 |
| 2022-08-31 | 3,770 | 3,805 | 3,770 | 3,805 | 78,300 | 3,805 |
| 2022-08-30 | 3,755 | 3,830 | 3,735 | 3,820 | 87,800 | 3,820 |
| 2022-08-29 | 3,690 | 3,770 | 3,690 | 3,730 | 123,300 | 3,730 |
| 2022-08-26 | 3,805 | 3,805 | 3,770 | 3,790 | 99,100 | 3,790 |
| 2022-08-25 | 3,775 | 3,825 | 3,770 | 3,805 | 88,400 | 3,805 |
| 2022-08-24 | 3,805 | 3,810 | 3,760 | 3,770 | 121,800 | 3,770 |
| 2022-08-23 | 3,805 | 3,825 | 3,795 | 3,810 | 176,600 | 3,810 |
| 2022-08-22 | 3,755 | 3,835 | 3,755 | 3,830 | 96,100 | 3,830 |
| 2022-08-19 | 3,800 | 3,820 | 3,790 | 3,800 | 148,800 | 3,800 |
| 2022-08-18 | 3,755 | 3,795 | 3,730 | 3,785 | 93,600 | 3,785 |
| 2022-08-17 | 3,735 | 3,765 | 3,720 | 3,755 | 139,800 | 3,755 |
| 2022-08-16 | 3,740 | 3,770 | 3,730 | 3,740 | 75,600 | 3,740 |
| 2022-08-15 | 3,815 | 3,815 | 3,730 | 3,750 | 68,900 | 3,750 |
| 2022-08-12 | 3,745 | 3,825 | 3,730 | 3,800 | 119,500 | 3,800 |
| 2022-08-10 | 3,755 | 3,755 | 3,710 | 3,735 | 71,600 | 3,735 |
| 2022-08-09 | 3,755 | 3,820 | 3,755 | 3,765 | 63,300 | 3,765 |
| 2022-08-08 | 3,815 | 3,825 | 3,750 | 3,775 | 110,200 | 3,775 |
| 2022-08-05 | 3,810 | 3,865 | 3,810 | 3,860 | 84,000 | 3,860 |
| 2022-08-04 | 3,860 | 3,875 | 3,815 | 3,845 | 146,100 | 3,845 |
| 2022-08-03 | 3,840 | 3,920 | 3,805 | 3,830 | 281,900 | 3,830 |
| 2022-08-02 | 3,920 | 3,920 | 3,855 | 3,880 | 200,800 | 3,880 |
| 2022-08-01 | 3,905 | 3,950 | 3,875 | 3,925 | 164,100 | 3,925 |
| 2022-07-29 | 3,970 | 3,990 | 3,890 | 3,905 | 171,200 | 3,905 |
| 2022-07-28 | 3,950 | 3,970 | 3,910 | 3,925 | 122,200 | 3,925 |
| 2022-07-27 | 3,950 | 3,970 | 3,920 | 3,920 | 120,300 | 3,920 |
| 2022-07-26 | 3,925 | 3,950 | 3,880 | 3,940 | 90,300 | 3,940 |
| 2022-07-25 | 3,930 | 3,960 | 3,915 | 3,935 | 116,200 | 3,935 |
| 2022-07-22 | 3,900 | 3,940 | 3,875 | 3,935 | 140,000 | 3,935 |
| 2022-07-21 | 3,765 | 3,850 | 3,765 | 3,835 | 86,400 | 3,835 |
| 2022-07-20 | 3,735 | 3,795 | 3,715 | 3,795 | 104,900 | 3,795 |
| 2022-07-19 | 3,700 | 3,700 | 3,655 | 3,690 | 147,300 | 3,690 |
| 2022-07-15 | 3,755 | 3,765 | 3,710 | 3,710 | 74,800 | 3,710 |
| 2022-07-14 | 3,695 | 3,730 | 3,675 | 3,715 | 51,900 | 3,715 |
| 2022-07-13 | 3,730 | 3,730 | 3,690 | 3,710 | 64,000 | 3,710 |
| 2022-07-12 | 3,790 | 3,790 | 3,715 | 3,730 | 74,200 | 3,730 |
| 2022-07-11 | 3,775 | 3,815 | 3,770 | 3,810 | 98,300 | 3,810 |
| 2022-07-08 | 3,770 | 3,790 | 3,700 | 3,745 | 133,200 | 3,745 |
| 2022-07-07 | 3,775 | 3,775 | 3,700 | 3,750 | 119,200 | 3,750 |
| 2022-07-06 | 3,655 | 3,745 | 3,655 | 3,730 | 134,900 | 3,730 |
| 2022-07-05 | 3,695 | 3,705 | 3,660 | 3,685 | 81,700 | 3,685 |
| 2022-07-04 | 3,660 | 3,700 | 3,650 | 3,675 | 109,500 | 3,675 |
| 2022-07-01 | 3,615 | 3,655 | 3,580 | 3,590 | 175,500 | 3,590 |
| 2022-06-30 | 3,695 | 3,720 | 3,590 | 3,620 | 201,600 | 3,620 |
| 2022-06-29 | 3,665 | 3,715 | 3,640 | 3,690 | 430,100 | 3,690 |
| 2022-06-28 | 3,665 | 3,685 | 3,645 | 3,680 | 111,700 | 3,680 |
| 2022-06-27 | 3,650 | 3,670 | 3,645 | 3,650 | 99,000 | 3,650 |
| 2022-06-24 | 3,595 | 3,645 | 3,590 | 3,645 | 74,500 | 3,645 |
| 2022-06-23 | 3,545 | 3,605 | 3,545 | 3,570 | 83,300 | 3,570 |
| 2022-06-22 | 3,585 | 3,600 | 3,545 | 3,545 | 114,000 | 3,545 |
| 2022-06-21 | 3,480 | 3,545 | 3,455 | 3,530 | 177,700 | 3,530 |
| 2022-06-20 | 3,560 | 3,560 | 3,390 | 3,445 | 152,800 | 3,445 |
| 2022-06-17 | 3,495 | 3,570 | 3,410 | 3,535 | 207,400 | 3,535 |
| 2022-06-16 | 3,580 | 3,605 | 3,535 | 3,540 | 87,000 | 3,540 |
| 2022-06-15 | 3,550 | 3,575 | 3,530 | 3,530 | 98,100 | 3,530 |
| 2022-06-14 | 3,580 | 3,610 | 3,530 | 3,555 | 123,400 | 3,555 |
| 2022-06-13 | 3,600 | 3,655 | 3,600 | 3,645 | 98,400 | 3,645 |
| 2022-06-10 | 3,730 | 3,735 | 3,690 | 3,695 | 101,800 | 3,695 |
| 2022-06-09 | 3,720 | 3,780 | 3,720 | 3,760 | 97,300 | 3,760 |
| 2022-06-08 | 3,770 | 3,775 | 3,725 | 3,730 | 117,700 | 3,730 |
| 2022-06-07 | 3,780 | 3,780 | 3,745 | 3,760 | 70,600 | 3,760 |
| 2022-06-06 | 3,745 | 3,780 | 3,735 | 3,770 | 69,900 | 3,770 |
| 2022-06-03 | 3,760 | 3,800 | 3,750 | 3,795 | 95,200 | 3,795 |
| 2022-06-02 | 3,770 | 3,785 | 3,715 | 3,760 | 97,100 | 3,760 |
| 2022-06-01 | 3,765 | 3,795 | 3,760 | 3,785 | 74,000 | 3,785 |
| 2022-05-31 | 3,765 | 3,800 | 3,755 | 3,770 | 150,900 | 3,770 |
| 2022-05-30 | 3,840 | 3,865 | 3,780 | 3,795 | 525,100 | 3,795 |
| 2022-05-27 | 3,805 | 3,805 | 3,755 | 3,770 | 113,600 | 3,770 |
| 2022-05-26 | 3,755 | 3,790 | 3,735 | 3,750 | 107,400 | 3,750 |
| 2022-05-25 | 3,825 | 3,830 | 3,765 | 3,765 | 111,600 | 3,765 |
| 2022-05-24 | 3,845 | 3,870 | 3,810 | 3,850 | 145,500 | 3,850 |
| 2022-05-23 | 3,805 | 3,850 | 3,805 | 3,830 | 125,900 | 3,830 |
| 2022-05-20 | 3,715 | 3,810 | 3,705 | 3,770 | 143,200 | 3,770 |
| 2022-05-19 | 3,775 | 3,775 | 3,675 | 3,705 | 103,700 | 3,705 |
| 2022-05-18 | 3,720 | 3,810 | 3,700 | 3,795 | 168,200 | 3,795 |
| 2022-05-17 | 3,690 | 3,725 | 3,645 | 3,715 | 154,200 | 3,715 |
| 2022-05-16 | 3,700 | 3,715 | 3,650 | 3,685 | 125,500 | 3,685 |
| 2022-05-13 | 3,690 | 3,720 | 3,620 | 3,670 | 101,500 | 3,670 |
| 2022-05-12 | 3,655 | 3,715 | 3,625 | 3,635 | 81,700 | 3,635 |
| 2022-05-11 | 3,635 | 3,740 | 3,635 | 3,680 | 185,100 | 3,680 |
| 2022-05-10 | 3,760 | 3,780 | 3,655 | 3,715 | 125,800 | 3,715 |
| 2022-05-09 | 3,750 | 3,815 | 3,740 | 3,760 | 144,100 | 3,760 |
| 2022-05-06 | 3,600 | 3,750 | 3,560 | 3,735 | 200,600 | 3,735 |
| 2022-05-02 | 3,825 | 3,825 | 3,580 | 3,660 | 362,900 | 3,660 |
| 2022-04-28 | 3,870 | 3,915 | 3,810 | 3,900 | 169,700 | 3,900 |
| 2022-04-27 | 3,780 | 3,950 | 3,755 | 3,920 | 491,500 | 3,920 |
| 2022-04-26 | 3,835 | 3,890 | 3,820 | 3,880 | 128,100 | 3,880 |
| 2022-04-25 | 3,745 | 3,835 | 3,730 | 3,810 | 115,000 | 3,810 |
| 2022-04-22 | 3,740 | 3,820 | 3,725 | 3,810 | 94,000 | 3,810 |
| 2022-04-21 | 3,755 | 3,795 | 3,745 | 3,775 | 116,100 | 3,775 |
| 2022-04-20 | 3,805 | 3,845 | 3,790 | 3,790 | 121,400 | 3,790 |
| 2022-04-19 | 3,765 | 3,790 | 3,740 | 3,775 | 133,200 | 3,775 |
| 2022-04-18 | 3,790 | 3,790 | 3,705 | 3,750 | 89,100 | 3,750 |
| 2022-04-15 | 3,785 | 3,860 | 3,745 | 3,820 | 119,300 | 3,820 |
| 2022-04-14 | 3,850 | 3,870 | 3,815 | 3,830 | 139,600 | 3,830 |
| 2022-04-13 | 3,810 | 3,835 | 3,770 | 3,825 | 194,100 | 3,825 |
| 2022-04-12 | 3,825 | 3,890 | 3,815 | 3,815 | 166,600 | 3,815 |
| 2022-04-11 | 3,915 | 3,920 | 3,810 | 3,845 | 177,700 | 3,845 |
| 2022-04-08 | 4,000 | 4,020 | 3,950 | 3,985 | 373,300 | 3,985 |
| 2022-04-07 | 3,800 | 3,815 | 3,765 | 3,790 | 106,400 | 3,790 |
| 2022-04-06 | 3,840 | 3,910 | 3,825 | 3,870 | 141,900 | 3,870 |
| 2022-04-05 | 3,805 | 3,895 | 3,755 | 3,870 | 196,700 | 3,870 |
| 2022-04-04 | 3,640 | 3,795 | 3,640 | 3,780 | 235,700 | 3,780 |
| 2022-04-01 | 3,715 | 3,775 | 3,655 | 3,750 | 120,100 | 3,750 |
| 2022-03-31 | 3,750 | 3,760 | 3,680 | 3,680 | 123,900 | 3,680 |
| 2022-03-30 | 3,780 | 3,790 | 3,705 | 3,765 | 132,600 | 3,765 |
| 2022-03-29 | 3,790 | 3,820 | 3,735 | 3,805 | 192,400 | 3,805 |
| 2022-03-28 | 3,725 | 3,750 | 3,670 | 3,725 | 121,400 | 3,725 |
| 2022-03-25 | 3,735 | 3,775 | 3,680 | 3,730 | 171,200 | 3,730 |
| 2022-03-24 | 3,695 | 3,730 | 3,665 | 3,700 | 159,100 | 3,700 |
| 2022-03-23 | 3,720 | 3,765 | 3,690 | 3,705 | 239,500 | 3,705 |
| 2022-03-22 | 3,570 | 3,660 | 3,565 | 3,650 | 193,900 | 3,650 |
| 2022-03-18 | 3,540 | 3,545 | 3,475 | 3,545 | 178,600 | 3,545 |
| 2022-03-17 | 3,545 | 3,570 | 3,465 | 3,520 | 116,700 | 3,520 |
| 2022-03-16 | 3,525 | 3,540 | 3,460 | 3,475 | 110,200 | 3,475 |
| 2022-03-15 | 3,440 | 3,490 | 3,435 | 3,485 | 86,100 | 3,485 |
| 2022-03-14 | 3,495 | 3,520 | 3,435 | 3,445 | 68,800 | 3,445 |
| 2022-03-11 | 3,490 | 3,515 | 3,440 | 3,475 | 70,100 | 3,475 |
| 2022-03-10 | 3,530 | 3,570 | 3,500 | 3,560 | 93,600 | 3,560 |
| 2022-03-09 | 3,435 | 3,580 | 3,425 | 3,460 | 173,700 | 3,460 |
| 2022-03-08 | 3,390 | 3,510 | 3,385 | 3,440 | 166,800 | 3,440 |
| 2022-03-07 | 3,450 | 3,465 | 3,385 | 3,430 | 145,500 | 3,430 |
| 2022-03-04 | 3,570 | 3,590 | 3,520 | 3,555 | 81,400 | 3,555 |
| 2022-03-03 | 3,615 | 3,650 | 3,585 | 3,610 | 152,300 | 3,610 |
| 2022-03-02 | 3,685 | 3,690 | 3,575 | 3,615 | 151,700 | 3,615 |
| 2022-03-01 | 3,665 | 3,680 | 3,615 | 3,640 | 110,800 | 3,640 |
| 2022-02-28 | 3,590 | 3,635 | 3,560 | 3,635 | 112,900 | 3,635 |
| 2022-02-25 | 3,530 | 3,575 | 3,495 | 3,565 | 113,700 | 3,565 |
| 2022-02-24 | 3,475 | 3,540 | 3,475 | 3,530 | 80,300 | 3,530 |
| 2022-02-22 | 3,465 | 3,540 | 3,460 | 3,525 | 70,900 | 3,525 |
| 2022-02-21 | 3,500 | 3,580 | 3,450 | 3,530 | 136,700 | 3,530 |
| 2022-02-18 | 3,515 | 3,590 | 3,515 | 3,570 | 90,900 | 3,570 |
| 2022-02-17 | 3,660 | 3,685 | 3,570 | 3,575 | 117,900 | 3,575 |
| 2022-02-16 | 3,700 | 3,700 | 3,640 | 3,665 | 62,000 | 3,665 |
| 2022-02-15 | 3,680 | 3,720 | 3,635 | 3,645 | 92,800 | 3,645 |
| 2022-02-14 | 3,635 | 3,720 | 3,595 | 3,675 | 147,300 | 3,675 |
| 2022-02-10 | 3,785 | 3,795 | 3,740 | 3,770 | 118,400 | 3,770 |
| 2022-02-09 | 3,700 | 3,740 | 3,675 | 3,690 | 103,600 | 3,690 |
| 2022-02-08 | 3,625 | 3,710 | 3,625 | 3,680 | 122,800 | 3,680 |
| 2022-02-07 | 3,685 | 3,695 | 3,600 | 3,605 | 103,300 | 3,605 |
| 2022-02-04 | 3,680 | 3,720 | 3,615 | 3,650 | 186,900 | 3,650 |
| 2022-02-03 | 3,600 | 3,685 | 3,550 | 3,560 | 225,200 | 3,560 |
| 2022-02-02 | 3,495 | 3,640 | 3,455 | 3,600 | 354,500 | 3,600 |
| 2022-02-01 | 3,240 | 3,305 | 3,210 | 3,215 | 93,200 | 3,215 |
| 2022-01-31 | 3,200 | 3,255 | 3,195 | 3,245 | 92,900 | 3,245 |
| 2022-01-28 | 3,230 | 3,265 | 3,205 | 3,210 | 96,100 | 3,210 |
| 2022-01-27 | 3,295 | 3,305 | 3,150 | 3,200 | 115,400 | 3,200 |
| 2022-01-26 | 3,290 | 3,330 | 3,280 | 3,295 | 74,100 | 3,295 |
| 2022-01-25 | 3,365 | 3,370 | 3,310 | 3,325 | 75,000 | 3,325 |
| 2022-01-24 | 3,370 | 3,420 | 3,355 | 3,415 | 77,400 | 3,415 |
| 2022-01-21 | 3,375 | 3,410 | 3,340 | 3,410 | 76,500 | 3,410 |
| 2022-01-20 | 3,350 | 3,445 | 3,350 | 3,420 | 75,700 | 3,420 |
| 2022-01-19 | 3,440 | 3,450 | 3,360 | 3,370 | 89,500 | 3,370 |
| 2022-01-18 | 3,485 | 3,505 | 3,445 | 3,455 | 49,800 | 3,455 |
| 2022-01-17 | 3,440 | 3,500 | 3,440 | 3,495 | 36,700 | 3,495 |
| 2022-01-14 | 3,495 | 3,495 | 3,435 | 3,465 | 94,400 | 3,465 |
| 2022-01-13 | 3,550 | 3,585 | 3,525 | 3,535 | 131,300 | 3,535 |
| 2022-01-12 | 3,475 | 3,560 | 3,455 | 3,535 | 111,900 | 3,535 |
| 2022-01-11 | 3,440 | 3,450 | 3,400 | 3,445 | 69,300 | 3,445 |
| 2022-01-07 | 3,480 | 3,495 | 3,410 | 3,425 | 59,100 | 3,425 |
| 2022-01-06 | 3,460 | 3,490 | 3,425 | 3,445 | 64,700 | 3,445 |
| 2022-01-05 | 3,580 | 3,580 | 3,460 | 3,480 | 55,800 | 3,480 |
| 2022-01-04 | 3,615 | 3,630 | 3,540 | 3,565 | 51,600 | 3,565 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
