2590 ダイドーグループホールディングス(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 | 4,825 | 4,830 | 4,760 | 4,760 | 92,500 | 2,380 |
| 2022-12-29 | 4,805 | 4,840 | 4,775 | 4,810 | 24,900 | 2,405 |
| 2022-12-28 | 4,850 | 4,870 | 4,820 | 4,845 | 19,400 | 2,422.50 |
| 2022-12-27 | 4,865 | 4,890 | 4,850 | 4,850 | 15,700 | 2,425 |
| 2022-12-26 | 4,865 | 4,880 | 4,850 | 4,855 | 14,400 | 2,427.50 |
| 2022-12-23 | 4,845 | 4,865 | 4,825 | 4,865 | 22,900 | 2,432.50 |
| 2022-12-22 | 4,840 | 4,875 | 4,830 | 4,875 | 10,200 | 2,437.50 |
| 2022-12-21 | 4,825 | 4,850 | 4,790 | 4,840 | 22,500 | 2,420 |
| 2022-12-20 | 4,885 | 4,930 | 4,795 | 4,805 | 41,100 | 2,402.50 |
| 2022-12-19 | 4,875 | 4,905 | 4,870 | 4,885 | 17,600 | 2,442.50 |
| 2022-12-16 | 4,865 | 4,905 | 4,860 | 4,880 | 38,400 | 2,440 |
| 2022-12-15 | 4,900 | 4,920 | 4,880 | 4,895 | 15,900 | 2,447.50 |
| 2022-12-14 | 4,840 | 4,900 | 4,840 | 4,900 | 22,900 | 2,450 |
| 2022-12-13 | 4,850 | 4,890 | 4,850 | 4,860 | 16,900 | 2,430 |
| 2022-12-12 | 4,875 | 4,880 | 4,850 | 4,855 | 14,000 | 2,427.50 |
| 2022-12-09 | 4,790 | 4,865 | 4,790 | 4,865 | 19,900 | 2,432.50 |
| 2022-12-08 | 4,845 | 4,865 | 4,770 | 4,790 | 21,200 | 2,395 |
| 2022-12-07 | 4,760 | 4,870 | 4,755 | 4,855 | 28,700 | 2,427.50 |
| 2022-12-06 | 4,790 | 4,795 | 4,750 | 4,760 | 10,800 | 2,380 |
| 2022-12-05 | 4,775 | 4,785 | 4,725 | 4,780 | 22,200 | 2,390 |
| 2022-12-02 | 4,790 | 4,810 | 4,735 | 4,785 | 31,800 | 2,392.50 |
| 2022-12-01 | 4,880 | 4,880 | 4,785 | 4,820 | 26,200 | 2,410 |
| 2022-11-30 | 4,810 | 4,920 | 4,810 | 4,850 | 67,000 | 2,425 |
| 2022-11-29 | 4,630 | 4,840 | 4,625 | 4,840 | 118,400 | 2,420 |
| 2022-11-28 | 4,740 | 4,740 | 4,655 | 4,655 | 45,800 | 2,327.50 |
| 2022-11-25 | 4,735 | 4,770 | 4,715 | 4,740 | 20,300 | 2,370 |
| 2022-11-24 | 4,760 | 4,760 | 4,720 | 4,720 | 21,500 | 2,360 |
| 2022-11-22 | 4,705 | 4,760 | 4,695 | 4,720 | 27,800 | 2,360 |
| 2022-11-21 | 4,735 | 4,735 | 4,680 | 4,680 | 12,400 | 2,340 |
| 2022-11-18 | 4,715 | 4,730 | 4,700 | 4,710 | 24,200 | 2,355 |
| 2022-11-17 | 4,620 | 4,700 | 4,620 | 4,690 | 24,500 | 2,345 |
| 2022-11-16 | 4,625 | 4,640 | 4,600 | 4,620 | 18,000 | 2,310 |
| 2022-11-15 | 4,575 | 4,625 | 4,575 | 4,625 | 21,100 | 2,312.50 |
| 2022-11-14 | 4,550 | 4,605 | 4,540 | 4,580 | 19,500 | 2,290 |
| 2022-11-11 | 4,600 | 4,605 | 4,575 | 4,575 | 27,500 | 2,287.50 |
| 2022-11-10 | 4,525 | 4,575 | 4,520 | 4,555 | 18,600 | 2,277.50 |
| 2022-11-09 | 4,560 | 4,565 | 4,540 | 4,550 | 21,900 | 2,275 |
| 2022-11-08 | 4,530 | 4,560 | 4,515 | 4,540 | 19,800 | 2,270 |
| 2022-11-07 | 4,510 | 4,535 | 4,505 | 4,520 | 18,900 | 2,260 |
| 2022-11-04 | 4,540 | 4,545 | 4,490 | 4,510 | 41,800 | 2,255 |
| 2022-11-02 | 4,550 | 4,585 | 4,545 | 4,570 | 19,700 | 2,285 |
| 2022-11-01 | 4,575 | 4,580 | 4,530 | 4,545 | 17,400 | 2,272.50 |
| 2022-10-31 | 4,570 | 4,580 | 4,530 | 4,540 | 28,300 | 2,270 |
| 2022-10-28 | 4,560 | 4,610 | 4,510 | 4,525 | 72,500 | 2,262.50 |
| 2022-10-27 | 4,600 | 4,610 | 4,575 | 4,575 | 21,700 | 2,287.50 |
| 2022-10-26 | 4,600 | 4,620 | 4,590 | 4,600 | 16,800 | 2,300 |
| 2022-10-25 | 4,580 | 4,620 | 4,560 | 4,590 | 17,700 | 2,295 |
| 2022-10-24 | 4,655 | 4,655 | 4,560 | 4,560 | 37,000 | 2,280 |
| 2022-10-21 | 4,650 | 4,660 | 4,620 | 4,620 | 22,900 | 2,310 |
| 2022-10-20 | 4,680 | 4,690 | 4,660 | 4,660 | 16,300 | 2,330 |
| 2022-10-19 | 4,685 | 4,730 | 4,670 | 4,700 | 16,200 | 2,350 |
| 2022-10-18 | 4,720 | 4,730 | 4,685 | 4,685 | 15,300 | 2,342.50 |
| 2022-10-17 | 4,755 | 4,755 | 4,690 | 4,690 | 14,300 | 2,345 |
| 2022-10-14 | 4,735 | 4,785 | 4,720 | 4,770 | 31,900 | 2,385 |
| 2022-10-13 | 4,715 | 4,715 | 4,640 | 4,680 | 35,100 | 2,340 |
| 2022-10-12 | 4,710 | 4,760 | 4,710 | 4,730 | 20,400 | 2,365 |
| 2022-10-11 | 4,745 | 4,775 | 4,710 | 4,740 | 27,500 | 2,370 |
| 2022-10-07 | 4,750 | 4,790 | 4,750 | 4,780 | 16,800 | 2,390 |
| 2022-10-06 | 4,850 | 4,890 | 4,795 | 4,795 | 21,200 | 2,397.50 |
| 2022-10-05 | 4,890 | 4,890 | 4,830 | 4,850 | 20,700 | 2,425 |
| 2022-10-04 | 4,830 | 4,875 | 4,815 | 4,860 | 26,400 | 2,430 |
| 2022-10-03 | 4,780 | 4,780 | 4,700 | 4,765 | 26,000 | 2,382.50 |
| 2022-09-30 | 4,865 | 4,890 | 4,815 | 4,815 | 26,700 | 2,407.50 |
| 2022-09-29 | 4,830 | 4,890 | 4,810 | 4,890 | 34,300 | 2,445 |
| 2022-09-28 | 4,785 | 4,815 | 4,740 | 4,810 | 40,300 | 2,405 |
| 2022-09-27 | 4,770 | 4,830 | 4,770 | 4,805 | 33,600 | 2,402.50 |
| 2022-09-26 | 4,710 | 4,780 | 4,705 | 4,750 | 30,800 | 2,375 |
| 2022-09-22 | 4,740 | 4,780 | 4,730 | 4,740 | 20,700 | 2,370 |
| 2022-09-21 | 4,825 | 4,825 | 4,755 | 4,755 | 20,200 | 2,377.50 |
| 2022-09-20 | 4,810 | 4,860 | 4,795 | 4,825 | 33,200 | 2,412.50 |
| 2022-09-16 | 4,685 | 4,800 | 4,685 | 4,780 | 66,400 | 2,390 |
| 2022-09-15 | 4,660 | 4,675 | 4,650 | 4,665 | 15,200 | 2,332.50 |
| 2022-09-14 | 4,700 | 4,700 | 4,655 | 4,665 | 33,400 | 2,332.50 |
| 2022-09-13 | 4,695 | 4,735 | 4,690 | 4,730 | 19,300 | 2,365 |
| 2022-09-12 | 4,740 | 4,740 | 4,695 | 4,695 | 28,800 | 2,347.50 |
| 2022-09-09 | 4,670 | 4,725 | 4,655 | 4,710 | 28,400 | 2,355 |
| 2022-09-08 | 4,675 | 4,695 | 4,635 | 4,675 | 29,300 | 2,337.50 |
| 2022-09-07 | 4,640 | 4,670 | 4,605 | 4,605 | 31,400 | 2,302.50 |
| 2022-09-06 | 4,665 | 4,720 | 4,640 | 4,665 | 41,600 | 2,332.50 |
| 2022-09-05 | 4,715 | 4,715 | 4,640 | 4,665 | 48,000 | 2,332.50 |
| 2022-09-02 | 4,620 | 4,750 | 4,620 | 4,740 | 64,300 | 2,370 |
| 2022-09-01 | 4,630 | 4,675 | 4,615 | 4,630 | 39,900 | 2,315 |
| 2022-08-31 | 4,700 | 4,700 | 4,650 | 4,650 | 53,300 | 2,325 |
| 2022-08-30 | 4,755 | 4,760 | 4,700 | 4,700 | 40,700 | 2,350 |
| 2022-08-29 | 4,700 | 4,775 | 4,680 | 4,720 | 105,300 | 2,360 |
| 2022-08-26 | 4,900 | 4,925 | 4,840 | 4,840 | 59,300 | 2,420 |
| 2022-08-25 | 4,905 | 4,955 | 4,895 | 4,945 | 22,700 | 2,472.50 |
| 2022-08-24 | 4,920 | 4,925 | 4,880 | 4,895 | 20,400 | 2,447.50 |
| 2022-08-23 | 4,950 | 4,950 | 4,910 | 4,920 | 14,800 | 2,460 |
| 2022-08-22 | 4,930 | 4,970 | 4,910 | 4,970 | 11,200 | 2,485 |
| 2022-08-19 | 4,965 | 4,970 | 4,940 | 4,950 | 11,400 | 2,475 |
| 2022-08-18 | 4,985 | 4,985 | 4,930 | 4,945 | 19,300 | 2,472.50 |
| 2022-08-17 | 4,950 | 5,000 | 4,950 | 4,990 | 17,600 | 2,495 |
| 2022-08-16 | 4,965 | 4,970 | 4,930 | 4,965 | 13,500 | 2,482.50 |
| 2022-08-15 | 4,950 | 4,975 | 4,930 | 4,940 | 12,100 | 2,470 |
| 2022-08-12 | 4,905 | 4,965 | 4,885 | 4,965 | 25,600 | 2,482.50 |
| 2022-08-10 | 4,900 | 4,905 | 4,835 | 4,900 | 15,900 | 2,450 |
| 2022-08-09 | 4,950 | 4,965 | 4,880 | 4,880 | 22,700 | 2,440 |
| 2022-08-08 | 4,930 | 4,960 | 4,920 | 4,935 | 19,700 | 2,467.50 |
| 2022-08-05 | 4,880 | 4,945 | 4,880 | 4,920 | 31,500 | 2,460 |
| 2022-08-04 | 4,995 | 4,995 | 4,870 | 4,875 | 67,600 | 2,437.50 |
| 2022-08-03 | 5,070 | 5,070 | 4,985 | 4,995 | 42,400 | 2,497.50 |
| 2022-08-02 | 5,220 | 5,220 | 5,060 | 5,070 | 37,500 | 2,535 |
| 2022-08-01 | 5,090 | 5,230 | 5,080 | 5,210 | 26,900 | 2,605 |
| 2022-07-29 | 5,080 | 5,090 | 5,050 | 5,080 | 17,900 | 2,540 |
| 2022-07-28 | 5,140 | 5,140 | 5,060 | 5,070 | 47,900 | 2,535 |
| 2022-07-27 | 5,180 | 5,200 | 5,130 | 5,140 | 33,300 | 2,570 |
| 2022-07-26 | 5,230 | 5,230 | 5,150 | 5,180 | 30,000 | 2,590 |
| 2022-07-25 | 5,210 | 5,230 | 5,180 | 5,210 | 39,700 | 2,605 |
| 2022-07-22 | 5,150 | 5,230 | 5,150 | 5,220 | 36,600 | 2,610 |
| 2022-07-21 | 5,220 | 5,220 | 5,160 | 5,190 | 35,600 | 2,595 |
| 2022-07-20 | 5,150 | 5,260 | 5,140 | 5,240 | 73,900 | 2,620 |
| 2022-07-19 | 5,010 | 5,130 | 5,000 | 5,110 | 164,100 | 2,555 |
| 2022-07-15 | 5,070 | 5,080 | 5,000 | 5,010 | 393,000 | 2,505 |
| 2022-07-14 | 5,060 | 5,080 | 5,030 | 5,060 | 81,700 | 2,530 |
| 2022-07-13 | 5,100 | 5,120 | 5,070 | 5,080 | 44,100 | 2,540 |
| 2022-07-12 | 5,120 | 5,200 | 5,110 | 5,120 | 47,300 | 2,560 |
| 2022-07-11 | 5,060 | 5,140 | 5,060 | 5,140 | 62,500 | 2,570 |
| 2022-07-08 | 5,020 | 5,080 | 5,020 | 5,040 | 103,700 | 2,520 |
| 2022-07-07 | 5,060 | 5,090 | 5,050 | 5,070 | 29,100 | 2,535 |
| 2022-07-06 | 5,020 | 5,070 | 5,000 | 5,010 | 41,000 | 2,505 |
| 2022-07-05 | 5,090 | 5,110 | 5,050 | 5,060 | 25,300 | 2,530 |
| 2022-07-04 | 5,080 | 5,100 | 5,050 | 5,100 | 38,300 | 2,550 |
| 2022-07-01 | 5,070 | 5,090 | 5,000 | 5,020 | 45,200 | 2,510 |
| 2022-06-30 | 5,070 | 5,130 | 5,030 | 5,030 | 38,800 | 2,515 |
| 2022-06-29 | 5,060 | 5,090 | 5,040 | 5,080 | 44,600 | 2,540 |
| 2022-06-28 | 4,970 | 5,060 | 4,955 | 5,060 | 23,000 | 2,530 |
| 2022-06-27 | 4,985 | 5,000 | 4,940 | 4,980 | 19,300 | 2,490 |
| 2022-06-24 | 4,940 | 4,995 | 4,935 | 4,955 | 23,200 | 2,477.50 |
| 2022-06-23 | 4,850 | 4,945 | 4,830 | 4,940 | 16,400 | 2,470 |
| 2022-06-22 | 4,885 | 4,925 | 4,855 | 4,860 | 25,200 | 2,430 |
| 2022-06-21 | 4,815 | 4,905 | 4,815 | 4,880 | 28,700 | 2,440 |
| 2022-06-20 | 4,900 | 4,900 | 4,785 | 4,810 | 45,100 | 2,405 |
| 2022-06-17 | 4,875 | 4,970 | 4,865 | 4,950 | 18,300 | 2,475 |
| 2022-06-16 | 4,900 | 4,960 | 4,900 | 4,940 | 10,600 | 2,470 |
| 2022-06-15 | 4,940 | 4,975 | 4,870 | 4,870 | 20,600 | 2,435 |
| 2022-06-14 | 4,955 | 5,010 | 4,940 | 4,955 | 19,200 | 2,477.50 |
| 2022-06-13 | 4,980 | 5,010 | 4,960 | 5,000 | 12,900 | 2,500 |
| 2022-06-10 | 4,975 | 5,030 | 4,955 | 4,990 | 24,900 | 2,495 |
| 2022-06-09 | 5,050 | 5,060 | 5,000 | 5,000 | 18,400 | 2,500 |
| 2022-06-08 | 5,050 | 5,090 | 5,010 | 5,080 | 18,300 | 2,540 |
| 2022-06-07 | 5,010 | 5,080 | 5,010 | 5,050 | 20,500 | 2,525 |
| 2022-06-06 | 4,950 | 5,030 | 4,935 | 4,975 | 23,500 | 2,487.50 |
| 2022-06-03 | 4,945 | 4,975 | 4,910 | 4,970 | 21,500 | 2,485 |
| 2022-06-02 | 4,925 | 4,960 | 4,905 | 4,925 | 21,700 | 2,462.50 |
| 2022-06-01 | 4,830 | 5,000 | 4,830 | 5,000 | 38,700 | 2,500 |
| 2022-05-31 | 4,925 | 4,925 | 4,785 | 4,815 | 76,800 | 2,407.50 |
| 2022-05-30 | 4,780 | 4,970 | 4,755 | 4,900 | 99,300 | 2,450 |
| 2022-05-27 | 4,800 | 4,850 | 4,720 | 4,750 | 99,500 | 2,375 |
| 2022-05-26 | 5,010 | 5,060 | 4,940 | 4,940 | 33,800 | 2,470 |
| 2022-05-25 | 5,020 | 5,070 | 5,020 | 5,050 | 11,200 | 2,525 |
| 2022-05-24 | 5,090 | 5,090 | 5,020 | 5,020 | 13,600 | 2,510 |
| 2022-05-23 | 5,110 | 5,120 | 5,080 | 5,090 | 12,500 | 2,545 |
| 2022-05-20 | 5,020 | 5,080 | 5,020 | 5,060 | 15,100 | 2,530 |
| 2022-05-19 | 5,030 | 5,050 | 4,965 | 5,020 | 19,900 | 2,510 |
| 2022-05-18 | 5,080 | 5,100 | 5,040 | 5,100 | 14,600 | 2,550 |
| 2022-05-17 | 5,030 | 5,070 | 4,995 | 5,060 | 21,400 | 2,530 |
| 2022-05-16 | 5,060 | 5,060 | 4,985 | 5,010 | 20,800 | 2,505 |
| 2022-05-13 | 5,020 | 5,060 | 5,020 | 5,060 | 19,500 | 2,530 |
| 2022-05-12 | 5,010 | 5,080 | 4,985 | 5,040 | 13,100 | 2,520 |
| 2022-05-11 | 4,990 | 5,040 | 4,985 | 5,020 | 15,400 | 2,510 |
| 2022-05-10 | 5,010 | 5,060 | 5,010 | 5,020 | 16,200 | 2,510 |
| 2022-05-09 | 5,110 | 5,120 | 5,060 | 5,080 | 16,900 | 2,540 |
| 2022-05-06 | 5,050 | 5,140 | 5,020 | 5,140 | 25,800 | 2,570 |
| 2022-05-02 | 5,030 | 5,050 | 4,960 | 5,020 | 20,400 | 2,510 |
| 2022-04-28 | 4,895 | 5,030 | 4,895 | 5,030 | 26,200 | 2,515 |
| 2022-04-27 | 4,910 | 4,950 | 4,895 | 4,900 | 43,900 | 2,450 |
| 2022-04-26 | 4,920 | 4,975 | 4,920 | 4,950 | 15,400 | 2,475 |
| 2022-04-25 | 4,850 | 4,920 | 4,845 | 4,915 | 18,400 | 2,457.50 |
| 2022-04-22 | 4,900 | 4,920 | 4,885 | 4,920 | 16,200 | 2,460 |
| 2022-04-21 | 4,845 | 4,930 | 4,845 | 4,930 | 18,900 | 2,465 |
| 2022-04-20 | 4,785 | 4,860 | 4,785 | 4,850 | 22,500 | 2,425 |
| 2022-04-19 | 4,780 | 4,800 | 4,755 | 4,795 | 13,000 | 2,397.50 |
| 2022-04-18 | 4,745 | 4,770 | 4,700 | 4,750 | 16,300 | 2,375 |
| 2022-04-15 | 4,755 | 4,785 | 4,745 | 4,745 | 11,500 | 2,372.50 |
| 2022-04-14 | 4,710 | 4,780 | 4,710 | 4,780 | 10,800 | 2,390 |
| 2022-04-13 | 4,710 | 4,745 | 4,690 | 4,730 | 17,600 | 2,365 |
| 2022-04-12 | 4,745 | 4,775 | 4,695 | 4,710 | 25,700 | 2,355 |
| 2022-04-11 | 4,750 | 4,760 | 4,725 | 4,760 | 14,800 | 2,380 |
| 2022-04-08 | 4,700 | 4,745 | 4,670 | 4,745 | 24,800 | 2,372.50 |
| 2022-04-07 | 4,700 | 4,715 | 4,670 | 4,715 | 19,700 | 2,357.50 |
| 2022-04-06 | 4,750 | 4,770 | 4,700 | 4,710 | 21,300 | 2,355 |
| 2022-04-05 | 4,790 | 4,820 | 4,750 | 4,775 | 25,000 | 2,387.50 |
| 2022-04-04 | 4,700 | 4,790 | 4,695 | 4,790 | 18,100 | 2,395 |
| 2022-04-01 | 4,685 | 4,725 | 4,660 | 4,700 | 26,500 | 2,350 |
| 2022-03-31 | 4,690 | 4,775 | 4,690 | 4,710 | 30,600 | 2,355 |
| 2022-03-30 | 4,780 | 4,780 | 4,680 | 4,715 | 32,200 | 2,357.50 |
| 2022-03-29 | 4,765 | 4,765 | 4,710 | 4,740 | 35,400 | 2,370 |
| 2022-03-28 | 4,760 | 4,800 | 4,735 | 4,775 | 16,800 | 2,387.50 |
| 2022-03-25 | 4,800 | 4,850 | 4,780 | 4,780 | 28,400 | 2,390 |
| 2022-03-24 | 4,790 | 4,845 | 4,755 | 4,845 | 23,400 | 2,422.50 |
| 2022-03-23 | 4,775 | 4,860 | 4,760 | 4,840 | 30,000 | 2,420 |
| 2022-03-22 | 4,775 | 4,775 | 4,715 | 4,740 | 31,300 | 2,370 |
| 2022-03-18 | 4,790 | 4,800 | 4,710 | 4,740 | 40,300 | 2,370 |
| 2022-03-17 | 4,740 | 4,800 | 4,715 | 4,790 | 35,300 | 2,395 |
| 2022-03-16 | 4,700 | 4,705 | 4,660 | 4,670 | 26,200 | 2,335 |
| 2022-03-15 | 4,590 | 4,690 | 4,590 | 4,685 | 29,300 | 2,342.50 |
| 2022-03-14 | 4,620 | 4,620 | 4,540 | 4,590 | 26,500 | 2,295 |
| 2022-03-11 | 4,550 | 4,615 | 4,535 | 4,560 | 31,200 | 2,280 |
| 2022-03-10 | 4,480 | 4,595 | 4,455 | 4,585 | 35,000 | 2,292.50 |
| 2022-03-09 | 4,465 | 4,500 | 4,400 | 4,410 | 41,700 | 2,205 |
| 2022-03-08 | 4,515 | 4,525 | 4,435 | 4,465 | 66,200 | 2,232.50 |
| 2022-03-07 | 4,660 | 4,675 | 4,510 | 4,510 | 139,400 | 2,255 |
| 2022-03-04 | 5,030 | 5,080 | 4,950 | 5,020 | 43,300 | 2,510 |
| 2022-03-03 | 4,965 | 5,090 | 4,965 | 5,090 | 28,900 | 2,545 |
| 2022-03-02 | 5,000 | 5,000 | 4,920 | 4,965 | 43,400 | 2,482.50 |
| 2022-03-01 | 5,140 | 5,140 | 5,040 | 5,040 | 23,600 | 2,520 |
| 2022-02-28 | 5,060 | 5,160 | 5,060 | 5,150 | 31,400 | 2,575 |
| 2022-02-25 | 5,150 | 5,160 | 5,060 | 5,060 | 45,600 | 2,530 |
| 2022-02-24 | 5,230 | 5,230 | 5,030 | 5,160 | 47,600 | 2,580 |
| 2022-02-22 | 5,190 | 5,250 | 5,160 | 5,240 | 34,900 | 2,620 |
| 2022-02-21 | 5,150 | 5,230 | 5,100 | 5,200 | 26,900 | 2,600 |
| 2022-02-18 | 5,080 | 5,180 | 5,070 | 5,160 | 31,600 | 2,580 |
| 2022-02-17 | 5,070 | 5,140 | 5,040 | 5,140 | 25,700 | 2,570 |
| 2022-02-16 | 5,130 | 5,140 | 5,070 | 5,100 | 36,300 | 2,550 |
| 2022-02-15 | 4,960 | 5,030 | 4,960 | 5,030 | 29,700 | 2,515 |
| 2022-02-14 | 4,920 | 4,970 | 4,895 | 4,965 | 34,900 | 2,482.50 |
| 2022-02-10 | 4,870 | 4,920 | 4,850 | 4,920 | 28,100 | 2,460 |
| 2022-02-09 | 4,890 | 4,890 | 4,845 | 4,845 | 21,000 | 2,422.50 |
| 2022-02-08 | 4,850 | 4,895 | 4,840 | 4,875 | 21,600 | 2,437.50 |
| 2022-02-07 | 4,835 | 4,875 | 4,820 | 4,850 | 27,000 | 2,425 |
| 2022-02-04 | 4,835 | 4,845 | 4,785 | 4,835 | 21,100 | 2,417.50 |
| 2022-02-03 | 4,790 | 4,840 | 4,780 | 4,820 | 21,800 | 2,410 |
| 2022-02-02 | 4,755 | 4,830 | 4,755 | 4,810 | 51,000 | 2,405 |
| 2022-02-01 | 4,730 | 4,745 | 4,705 | 4,735 | 27,800 | 2,367.50 |
| 2022-01-31 | 4,685 | 4,745 | 4,680 | 4,730 | 24,600 | 2,365 |
| 2022-01-28 | 4,680 | 4,735 | 4,670 | 4,710 | 30,700 | 2,355 |
| 2022-01-27 | 4,675 | 4,680 | 4,585 | 4,610 | 65,500 | 2,305 |
| 2022-01-26 | 4,710 | 4,760 | 4,700 | 4,715 | 25,900 | 2,357.50 |
| 2022-01-25 | 4,700 | 4,750 | 4,660 | 4,750 | 39,700 | 2,375 |
| 2022-01-24 | 4,620 | 4,700 | 4,620 | 4,700 | 32,800 | 2,350 |
| 2022-01-21 | 4,595 | 4,655 | 4,570 | 4,645 | 42,700 | 2,322.50 |
| 2022-01-20 | 4,550 | 4,635 | 4,550 | 4,600 | 45,300 | 2,300 |
| 2022-01-19 | 4,510 | 4,585 | 4,500 | 4,545 | 183,500 | 2,272.50 |
| 2022-01-18 | 4,720 | 4,730 | 4,570 | 4,570 | 327,900 | 2,285 |
| 2022-01-17 | 4,820 | 4,840 | 4,750 | 4,750 | 118,100 | 2,375 |
| 2022-01-14 | 4,840 | 4,840 | 4,785 | 4,795 | 151,800 | 2,397.50 |
| 2022-01-13 | 4,865 | 4,890 | 4,845 | 4,845 | 47,700 | 2,422.50 |
| 2022-01-12 | 4,875 | 4,905 | 4,855 | 4,880 | 41,000 | 2,440 |
| 2022-01-11 | 4,885 | 4,890 | 4,825 | 4,865 | 50,500 | 2,432.50 |
| 2022-01-07 | 4,890 | 4,920 | 4,865 | 4,870 | 79,500 | 2,435 |
| 2022-01-06 | 4,935 | 4,950 | 4,865 | 4,865 | 69,000 | 2,432.50 |
| 2022-01-05 | 4,880 | 4,945 | 4,880 | 4,935 | 53,300 | 2,467.50 |
| 2022-01-04 | 4,760 | 4,860 | 4,745 | 4,860 | 54,500 | 2,430 |
分割・併合履歴 ： [2024-01-18]1株→2株
