2659 (株)サンエー 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 | 4,325 | 4,340 | 4,300 | 4,305 | 32,700 | 2,152.50 |
| 2022-12-29 | 4,325 | 4,350 | 4,280 | 4,310 | 41,100 | 2,155 |
| 2022-12-28 | 4,340 | 4,370 | 4,320 | 4,370 | 24,800 | 2,185 |
| 2022-12-27 | 4,310 | 4,365 | 4,310 | 4,345 | 37,400 | 2,172.50 |
| 2022-12-26 | 4,250 | 4,295 | 4,235 | 4,295 | 21,400 | 2,147.50 |
| 2022-12-23 | 4,260 | 4,265 | 4,230 | 4,240 | 24,100 | 2,120 |
| 2022-12-22 | 4,265 | 4,275 | 4,230 | 4,275 | 20,200 | 2,137.50 |
| 2022-12-21 | 4,285 | 4,300 | 4,235 | 4,260 | 34,800 | 2,130 |
| 2022-12-20 | 4,295 | 4,320 | 4,200 | 4,270 | 35,000 | 2,135 |
| 2022-12-19 | 4,290 | 4,300 | 4,270 | 4,290 | 26,900 | 2,145 |
| 2022-12-16 | 4,280 | 4,315 | 4,255 | 4,295 | 42,600 | 2,147.50 |
| 2022-12-15 | 4,310 | 4,335 | 4,290 | 4,290 | 13,500 | 2,145 |
| 2022-12-14 | 4,275 | 4,340 | 4,265 | 4,340 | 39,400 | 2,170 |
| 2022-12-13 | 4,255 | 4,285 | 4,225 | 4,265 | 44,000 | 2,132.50 |
| 2022-12-12 | 4,250 | 4,255 | 4,220 | 4,220 | 19,400 | 2,110 |
| 2022-12-09 | 4,250 | 4,285 | 4,245 | 4,265 | 22,800 | 2,132.50 |
| 2022-12-08 | 4,285 | 4,285 | 4,215 | 4,265 | 23,500 | 2,132.50 |
| 2022-12-07 | 4,205 | 4,275 | 4,205 | 4,270 | 32,700 | 2,135 |
| 2022-12-06 | 4,200 | 4,230 | 4,185 | 4,215 | 28,800 | 2,107.50 |
| 2022-12-05 | 4,260 | 4,260 | 4,190 | 4,220 | 38,800 | 2,110 |
| 2022-12-02 | 4,250 | 4,270 | 4,165 | 4,240 | 72,400 | 2,120 |
| 2022-12-01 | 4,370 | 4,400 | 4,285 | 4,285 | 28,200 | 2,142.50 |
| 2022-11-30 | 4,375 | 4,405 | 4,335 | 4,360 | 73,300 | 2,180 |
| 2022-11-29 | 4,350 | 4,400 | 4,325 | 4,400 | 36,600 | 2,200 |
| 2022-11-28 | 4,335 | 4,350 | 4,290 | 4,350 | 39,200 | 2,175 |
| 2022-11-25 | 4,340 | 4,345 | 4,305 | 4,335 | 26,900 | 2,167.50 |
| 2022-11-24 | 4,370 | 4,375 | 4,320 | 4,320 | 41,800 | 2,160 |
| 2022-11-22 | 4,255 | 4,350 | 4,255 | 4,345 | 89,300 | 2,172.50 |
| 2022-11-21 | 4,280 | 4,290 | 4,240 | 4,255 | 27,600 | 2,127.50 |
| 2022-11-18 | 4,265 | 4,285 | 4,240 | 4,280 | 32,200 | 2,140 |
| 2022-11-17 | 4,245 | 4,290 | 4,240 | 4,270 | 30,200 | 2,135 |
| 2022-11-16 | 4,215 | 4,265 | 4,200 | 4,260 | 28,600 | 2,130 |
| 2022-11-15 | 4,185 | 4,255 | 4,185 | 4,235 | 31,400 | 2,117.50 |
| 2022-11-14 | 4,220 | 4,245 | 4,195 | 4,195 | 28,800 | 2,097.50 |
| 2022-11-11 | 4,245 | 4,265 | 4,225 | 4,240 | 63,100 | 2,120 |
| 2022-11-10 | 4,215 | 4,280 | 4,195 | 4,265 | 61,600 | 2,132.50 |
| 2022-11-09 | 4,300 | 4,300 | 4,230 | 4,240 | 45,900 | 2,120 |
| 2022-11-08 | 4,220 | 4,255 | 4,220 | 4,250 | 33,200 | 2,125 |
| 2022-11-07 | 4,215 | 4,235 | 4,200 | 4,210 | 24,600 | 2,105 |
| 2022-11-04 | 4,300 | 4,305 | 4,225 | 4,230 | 40,900 | 2,115 |
| 2022-11-02 | 4,300 | 4,385 | 4,255 | 4,340 | 64,700 | 2,170 |
| 2022-11-01 | 4,335 | 4,335 | 4,290 | 4,300 | 14,800 | 2,150 |
| 2022-10-31 | 4,450 | 4,470 | 4,300 | 4,335 | 86,000 | 2,167.50 |
| 2022-10-28 | 4,410 | 4,455 | 4,385 | 4,420 | 157,800 | 2,210 |
| 2022-10-27 | 4,415 | 4,445 | 4,375 | 4,420 | 91,700 | 2,210 |
| 2022-10-26 | 4,330 | 4,395 | 4,330 | 4,380 | 44,900 | 2,190 |
| 2022-10-25 | 4,325 | 4,340 | 4,290 | 4,330 | 35,700 | 2,165 |
| 2022-10-24 | 4,370 | 4,375 | 4,300 | 4,325 | 35,700 | 2,162.50 |
| 2022-10-21 | 4,400 | 4,400 | 4,350 | 4,370 | 32,100 | 2,185 |
| 2022-10-20 | 4,405 | 4,460 | 4,405 | 4,430 | 36,100 | 2,215 |
| 2022-10-19 | 4,440 | 4,470 | 4,410 | 4,420 | 29,200 | 2,210 |
| 2022-10-18 | 4,430 | 4,470 | 4,405 | 4,455 | 39,200 | 2,227.50 |
| 2022-10-17 | 4,490 | 4,495 | 4,390 | 4,395 | 50,500 | 2,197.50 |
| 2022-10-14 | 4,575 | 4,575 | 4,470 | 4,500 | 62,700 | 2,250 |
| 2022-10-13 | 4,495 | 4,520 | 4,465 | 4,505 | 68,900 | 2,252.50 |
| 2022-10-12 | 4,505 | 4,545 | 4,475 | 4,495 | 42,100 | 2,247.50 |
| 2022-10-11 | 4,505 | 4,570 | 4,490 | 4,530 | 70,800 | 2,265 |
| 2022-10-07 | 4,545 | 4,565 | 4,490 | 4,550 | 78,200 | 2,275 |
| 2022-10-06 | 4,610 | 4,745 | 4,565 | 4,600 | 167,700 | 2,300 |
| 2022-10-05 | 4,415 | 4,435 | 4,375 | 4,400 | 46,500 | 2,200 |
| 2022-10-04 | 4,300 | 4,420 | 4,275 | 4,400 | 45,000 | 2,200 |
| 2022-10-03 | 4,345 | 4,345 | 4,235 | 4,250 | 34,400 | 2,125 |
| 2022-09-30 | 4,395 | 4,410 | 4,350 | 4,365 | 48,400 | 2,182.50 |
| 2022-09-29 | 4,350 | 4,395 | 4,300 | 4,380 | 46,400 | 2,190 |
| 2022-09-28 | 4,305 | 4,340 | 4,285 | 4,335 | 56,500 | 2,167.50 |
| 2022-09-27 | 4,260 | 4,340 | 4,245 | 4,320 | 47,200 | 2,160 |
| 2022-09-26 | 4,190 | 4,260 | 4,190 | 4,235 | 31,100 | 2,117.50 |
| 2022-09-22 | 4,225 | 4,260 | 4,225 | 4,235 | 19,500 | 2,117.50 |
| 2022-09-21 | 4,250 | 4,285 | 4,230 | 4,260 | 29,700 | 2,130 |
| 2022-09-20 | 4,265 | 4,315 | 4,250 | 4,310 | 31,700 | 2,155 |
| 2022-09-16 | 4,225 | 4,250 | 4,220 | 4,235 | 19,700 | 2,117.50 |
| 2022-09-15 | 4,240 | 4,260 | 4,225 | 4,245 | 17,000 | 2,122.50 |
| 2022-09-14 | 4,230 | 4,255 | 4,205 | 4,240 | 34,600 | 2,120 |
| 2022-09-13 | 4,240 | 4,260 | 4,225 | 4,230 | 19,500 | 2,115 |
| 2022-09-12 | 4,225 | 4,265 | 4,210 | 4,225 | 15,300 | 2,112.50 |
| 2022-09-09 | 4,145 | 4,255 | 4,145 | 4,215 | 39,300 | 2,107.50 |
| 2022-09-08 | 4,170 | 4,245 | 4,155 | 4,215 | 46,900 | 2,107.50 |
| 2022-09-07 | 4,105 | 4,120 | 4,080 | 4,120 | 28,400 | 2,060 |
| 2022-09-06 | 4,140 | 4,140 | 4,080 | 4,105 | 27,800 | 2,052.50 |
| 2022-09-05 | 4,070 | 4,130 | 4,070 | 4,115 | 26,700 | 2,057.50 |
| 2022-09-02 | 4,165 | 4,165 | 4,080 | 4,110 | 30,300 | 2,055 |
| 2022-09-01 | 4,135 | 4,155 | 4,095 | 4,100 | 30,900 | 2,050 |
| 2022-08-31 | 4,225 | 4,225 | 4,150 | 4,155 | 30,800 | 2,077.50 |
| 2022-08-30 | 4,230 | 4,245 | 4,215 | 4,240 | 16,300 | 2,120 |
| 2022-08-29 | 4,190 | 4,245 | 4,180 | 4,225 | 31,800 | 2,112.50 |
| 2022-08-26 | 4,250 | 4,255 | 4,210 | 4,235 | 23,300 | 2,117.50 |
| 2022-08-25 | 4,225 | 4,230 | 4,190 | 4,225 | 17,600 | 2,112.50 |
| 2022-08-24 | 4,220 | 4,250 | 4,210 | 4,245 | 26,300 | 2,122.50 |
| 2022-08-23 | 4,225 | 4,235 | 4,190 | 4,205 | 13,300 | 2,102.50 |
| 2022-08-22 | 4,245 | 4,255 | 4,225 | 4,230 | 9,600 | 2,115 |
| 2022-08-19 | 4,270 | 4,275 | 4,215 | 4,260 | 22,800 | 2,130 |
| 2022-08-18 | 4,250 | 4,255 | 4,210 | 4,230 | 13,600 | 2,115 |
| 2022-08-17 | 4,240 | 4,265 | 4,240 | 4,245 | 14,900 | 2,122.50 |
| 2022-08-16 | 4,225 | 4,245 | 4,220 | 4,235 | 17,600 | 2,117.50 |
| 2022-08-15 | 4,250 | 4,270 | 4,220 | 4,220 | 9,500 | 2,110 |
| 2022-08-12 | 4,230 | 4,255 | 4,195 | 4,250 | 26,700 | 2,125 |
| 2022-08-10 | 4,200 | 4,215 | 4,175 | 4,210 | 11,500 | 2,105 |
| 2022-08-09 | 4,240 | 4,240 | 4,160 | 4,190 | 30,700 | 2,095 |
| 2022-08-08 | 4,270 | 4,270 | 4,205 | 4,240 | 21,500 | 2,120 |
| 2022-08-05 | 4,190 | 4,270 | 4,185 | 4,270 | 35,800 | 2,135 |
| 2022-08-04 | 4,200 | 4,220 | 4,170 | 4,205 | 58,700 | 2,102.50 |
| 2022-08-03 | 4,175 | 4,180 | 4,130 | 4,150 | 19,800 | 2,075 |
| 2022-08-02 | 4,210 | 4,210 | 4,130 | 4,175 | 43,800 | 2,087.50 |
| 2022-08-01 | 4,160 | 4,205 | 4,145 | 4,205 | 31,100 | 2,102.50 |
| 2022-07-29 | 4,285 | 4,285 | 4,160 | 4,175 | 34,100 | 2,087.50 |
| 2022-07-28 | 4,325 | 4,325 | 4,220 | 4,285 | 33,000 | 2,142.50 |
| 2022-07-27 | 4,330 | 4,330 | 4,295 | 4,315 | 24,700 | 2,157.50 |
| 2022-07-26 | 4,305 | 4,315 | 4,280 | 4,305 | 28,000 | 2,152.50 |
| 2022-07-25 | 4,270 | 4,310 | 4,260 | 4,305 | 23,200 | 2,152.50 |
| 2022-07-22 | 4,270 | 4,295 | 4,250 | 4,295 | 26,600 | 2,147.50 |
| 2022-07-21 | 4,250 | 4,300 | 4,245 | 4,275 | 45,300 | 2,137.50 |
| 2022-07-20 | 4,280 | 4,300 | 4,225 | 4,300 | 40,600 | 2,150 |
| 2022-07-19 | 4,235 | 4,235 | 4,165 | 4,220 | 33,200 | 2,110 |
| 2022-07-15 | 4,240 | 4,265 | 4,200 | 4,220 | 38,800 | 2,110 |
| 2022-07-14 | 4,160 | 4,200 | 4,160 | 4,200 | 32,400 | 2,100 |
| 2022-07-13 | 4,100 | 4,190 | 4,100 | 4,170 | 42,500 | 2,085 |
| 2022-07-12 | 4,175 | 4,190 | 4,110 | 4,125 | 26,600 | 2,062.50 |
| 2022-07-11 | 4,100 | 4,180 | 4,100 | 4,175 | 46,600 | 2,087.50 |
| 2022-07-08 | 4,140 | 4,140 | 4,065 | 4,065 | 58,700 | 2,032.50 |
| 2022-07-07 | 4,140 | 4,140 | 4,095 | 4,120 | 35,000 | 2,060 |
| 2022-07-06 | 4,045 | 4,115 | 4,045 | 4,100 | 34,100 | 2,050 |
| 2022-07-05 | 4,145 | 4,175 | 4,095 | 4,095 | 40,600 | 2,047.50 |
| 2022-07-04 | 4,100 | 4,160 | 4,100 | 4,145 | 42,700 | 2,072.50 |
| 2022-07-01 | 4,080 | 4,115 | 4,035 | 4,060 | 41,200 | 2,030 |
| 2022-06-30 | 4,130 | 4,155 | 4,080 | 4,100 | 42,600 | 2,050 |
| 2022-06-29 | 4,065 | 4,140 | 4,060 | 4,130 | 71,000 | 2,065 |
| 2022-06-28 | 4,060 | 4,070 | 4,035 | 4,055 | 49,800 | 2,027.50 |
| 2022-06-27 | 4,045 | 4,095 | 4,030 | 4,070 | 44,900 | 2,035 |
| 2022-06-24 | 4,005 | 4,025 | 4,000 | 4,020 | 28,000 | 2,010 |
| 2022-06-23 | 3,990 | 4,020 | 3,985 | 3,995 | 18,100 | 1,997.50 |
| 2022-06-22 | 3,975 | 4,015 | 3,955 | 3,990 | 34,000 | 1,995 |
| 2022-06-21 | 3,955 | 3,980 | 3,945 | 3,965 | 28,500 | 1,982.50 |
| 2022-06-20 | 3,960 | 3,965 | 3,925 | 3,940 | 24,000 | 1,970 |
| 2022-06-17 | 3,925 | 3,975 | 3,915 | 3,965 | 47,600 | 1,982.50 |
| 2022-06-16 | 3,960 | 3,985 | 3,940 | 3,970 | 25,700 | 1,985 |
| 2022-06-15 | 3,970 | 3,995 | 3,955 | 3,955 | 23,000 | 1,977.50 |
| 2022-06-14 | 4,010 | 4,015 | 3,970 | 3,970 | 31,000 | 1,985 |
| 2022-06-13 | 3,995 | 4,015 | 3,985 | 4,005 | 29,500 | 2,002.50 |
| 2022-06-10 | 4,020 | 4,045 | 4,000 | 4,000 | 32,400 | 2,000 |
| 2022-06-09 | 4,020 | 4,065 | 4,020 | 4,035 | 25,800 | 2,017.50 |
| 2022-06-08 | 4,035 | 4,060 | 4,030 | 4,045 | 25,300 | 2,022.50 |
| 2022-06-07 | 4,060 | 4,060 | 4,030 | 4,035 | 16,600 | 2,017.50 |
| 2022-06-06 | 4,015 | 4,050 | 4,010 | 4,050 | 27,300 | 2,025 |
| 2022-06-03 | 4,070 | 4,075 | 4,020 | 4,025 | 34,600 | 2,012.50 |
| 2022-06-02 | 4,035 | 4,040 | 3,995 | 4,040 | 31,600 | 2,020 |
| 2022-06-01 | 3,970 | 4,035 | 3,960 | 4,025 | 35,100 | 2,012.50 |
| 2022-05-31 | 3,965 | 3,980 | 3,935 | 3,935 | 69,900 | 1,967.50 |
| 2022-05-30 | 3,975 | 4,010 | 3,960 | 3,985 | 65,100 | 1,992.50 |
| 2022-05-27 | 3,975 | 3,975 | 3,915 | 3,950 | 30,800 | 1,975 |
| 2022-05-26 | 3,925 | 3,960 | 3,925 | 3,925 | 25,000 | 1,962.50 |
| 2022-05-25 | 3,975 | 3,985 | 3,925 | 3,925 | 46,400 | 1,962.50 |
| 2022-05-24 | 3,980 | 3,995 | 3,970 | 3,975 | 31,400 | 1,987.50 |
| 2022-05-23 | 3,995 | 4,035 | 3,995 | 4,010 | 26,800 | 2,005 |
| 2022-05-20 | 4,010 | 4,025 | 3,985 | 3,985 | 32,400 | 1,992.50 |
| 2022-05-19 | 3,990 | 4,040 | 3,980 | 4,025 | 51,800 | 2,012.50 |
| 2022-05-18 | 4,085 | 4,085 | 4,020 | 4,030 | 41,300 | 2,015 |
| 2022-05-17 | 4,095 | 4,125 | 4,090 | 4,125 | 27,700 | 2,062.50 |
| 2022-05-16 | 4,160 | 4,160 | 4,070 | 4,075 | 46,000 | 2,037.50 |
| 2022-05-13 | 4,045 | 4,130 | 4,045 | 4,130 | 34,200 | 2,065 |
| 2022-05-12 | 4,135 | 4,135 | 4,055 | 4,070 | 31,800 | 2,035 |
| 2022-05-11 | 4,055 | 4,110 | 4,050 | 4,105 | 37,300 | 2,052.50 |
| 2022-05-10 | 4,135 | 4,170 | 4,070 | 4,095 | 56,400 | 2,047.50 |
| 2022-05-09 | 4,125 | 4,195 | 4,115 | 4,165 | 93,000 | 2,082.50 |
| 2022-05-06 | 4,070 | 4,115 | 4,070 | 4,110 | 47,900 | 2,055 |
| 2022-05-02 | 4,065 | 4,095 | 4,055 | 4,090 | 26,400 | 2,045 |
| 2022-04-28 | 4,000 | 4,060 | 4,000 | 4,050 | 37,800 | 2,025 |
| 2022-04-27 | 4,025 | 4,045 | 3,985 | 3,985 | 75,100 | 1,992.50 |
| 2022-04-26 | 4,035 | 4,080 | 4,020 | 4,065 | 30,500 | 2,032.50 |
| 2022-04-25 | 3,995 | 4,060 | 3,995 | 4,045 | 29,800 | 2,022.50 |
| 2022-04-22 | 4,010 | 4,035 | 3,995 | 4,030 | 22,700 | 2,015 |
| 2022-04-21 | 4,010 | 4,035 | 4,005 | 4,005 | 33,700 | 2,002.50 |
| 2022-04-20 | 4,020 | 4,035 | 3,980 | 4,010 | 34,000 | 2,005 |
| 2022-04-19 | 4,030 | 4,035 | 3,975 | 3,975 | 37,600 | 1,987.50 |
| 2022-04-18 | 4,010 | 4,015 | 3,965 | 3,995 | 43,300 | 1,997.50 |
| 2022-04-15 | 4,085 | 4,100 | 4,030 | 4,035 | 28,100 | 2,017.50 |
| 2022-04-14 | 4,120 | 4,150 | 4,095 | 4,095 | 25,500 | 2,047.50 |
| 2022-04-13 | 4,160 | 4,185 | 4,135 | 4,160 | 43,900 | 2,080 |
| 2022-04-12 | 4,145 | 4,190 | 4,120 | 4,135 | 46,100 | 2,067.50 |
| 2022-04-11 | 4,200 | 4,210 | 4,155 | 4,195 | 44,200 | 2,097.50 |
| 2022-04-08 | 4,215 | 4,320 | 4,170 | 4,200 | 111,300 | 2,100 |
| 2022-04-07 | 4,120 | 4,185 | 4,120 | 4,175 | 84,300 | 2,087.50 |
| 2022-04-06 | 4,145 | 4,150 | 4,085 | 4,125 | 112,600 | 2,062.50 |
| 2022-04-05 | 4,160 | 4,170 | 4,130 | 4,165 | 48,000 | 2,082.50 |
| 2022-04-04 | 4,110 | 4,160 | 4,110 | 4,160 | 43,100 | 2,080 |
| 2022-04-01 | 4,120 | 4,180 | 4,105 | 4,170 | 37,100 | 2,085 |
| 2022-03-31 | 4,180 | 4,210 | 4,135 | 4,135 | 48,100 | 2,067.50 |
| 2022-03-30 | 4,200 | 4,220 | 4,160 | 4,200 | 57,100 | 2,100 |
| 2022-03-29 | 4,210 | 4,235 | 4,180 | 4,215 | 49,300 | 2,107.50 |
| 2022-03-28 | 4,200 | 4,225 | 4,180 | 4,205 | 36,100 | 2,102.50 |
| 2022-03-25 | 4,145 | 4,175 | 4,120 | 4,165 | 35,000 | 2,082.50 |
| 2022-03-24 | 4,130 | 4,160 | 4,100 | 4,110 | 41,800 | 2,055 |
| 2022-03-23 | 4,150 | 4,185 | 4,145 | 4,170 | 33,100 | 2,085 |
| 2022-03-22 | 4,200 | 4,210 | 4,110 | 4,140 | 72,100 | 2,070 |
| 2022-03-18 | 4,160 | 4,180 | 4,085 | 4,110 | 105,600 | 2,055 |
| 2022-03-17 | 4,225 | 4,230 | 4,180 | 4,190 | 40,400 | 2,095 |
| 2022-03-16 | 4,245 | 4,245 | 4,190 | 4,215 | 32,700 | 2,107.50 |
| 2022-03-15 | 4,140 | 4,215 | 4,130 | 4,190 | 41,200 | 2,095 |
| 2022-03-14 | 4,160 | 4,160 | 4,090 | 4,090 | 36,200 | 2,045 |
| 2022-03-11 | 4,135 | 4,150 | 4,105 | 4,140 | 36,200 | 2,070 |
| 2022-03-10 | 4,130 | 4,155 | 4,090 | 4,140 | 45,300 | 2,070 |
| 2022-03-09 | 4,090 | 4,115 | 4,055 | 4,075 | 37,300 | 2,037.50 |
| 2022-03-08 | 4,150 | 4,170 | 4,100 | 4,105 | 48,400 | 2,052.50 |
| 2022-03-07 | 4,175 | 4,195 | 4,130 | 4,180 | 57,300 | 2,090 |
| 2022-03-04 | 4,165 | 4,175 | 4,115 | 4,140 | 43,300 | 2,070 |
| 2022-03-03 | 4,150 | 4,220 | 4,150 | 4,175 | 40,700 | 2,087.50 |
| 2022-03-02 | 4,150 | 4,165 | 4,120 | 4,135 | 45,100 | 2,067.50 |
| 2022-03-01 | 4,255 | 4,270 | 4,180 | 4,215 | 49,300 | 2,107.50 |
| 2022-02-28 | 4,105 | 4,270 | 4,105 | 4,265 | 74,000 | 2,132.50 |
| 2022-02-25 | 4,115 | 4,125 | 4,045 | 4,085 | 178,200 | 2,042.50 |
| 2022-02-24 | 4,130 | 4,205 | 4,110 | 4,205 | 231,900 | 2,102.50 |
| 2022-02-22 | 4,100 | 4,145 | 4,085 | 4,125 | 121,100 | 2,062.50 |
| 2022-02-21 | 4,060 | 4,160 | 4,060 | 4,100 | 268,500 | 2,050 |
| 2022-02-18 | 4,075 | 4,110 | 4,050 | 4,080 | 568,700 | 2,040 |
| 2022-02-17 | 4,065 | 4,100 | 4,060 | 4,065 | 121,100 | 2,032.50 |
| 2022-02-16 | 4,055 | 4,125 | 4,050 | 4,090 | 94,100 | 2,045 |
| 2022-02-15 | 3,995 | 4,020 | 3,980 | 4,020 | 108,100 | 2,010 |
| 2022-02-14 | 3,965 | 4,005 | 3,965 | 3,995 | 100,900 | 1,997.50 |
| 2022-02-10 | 4,040 | 4,045 | 3,990 | 4,010 | 166,600 | 2,005 |
| 2022-02-09 | 4,005 | 4,030 | 3,985 | 4,005 | 141,600 | 2,002.50 |
| 2022-02-08 | 4,065 | 4,085 | 4,045 | 4,050 | 73,700 | 2,025 |
| 2022-02-07 | 4,080 | 4,085 | 4,045 | 4,085 | 69,700 | 2,042.50 |
| 2022-02-04 | 4,145 | 4,145 | 4,065 | 4,095 | 111,600 | 2,047.50 |
| 2022-02-03 | 4,130 | 4,155 | 4,085 | 4,105 | 70,600 | 2,052.50 |
| 2022-02-02 | 4,095 | 4,140 | 4,085 | 4,130 | 52,700 | 2,065 |
| 2022-02-01 | 4,110 | 4,120 | 4,085 | 4,105 | 40,500 | 2,052.50 |
| 2022-01-31 | 4,070 | 4,085 | 4,055 | 4,065 | 25,900 | 2,032.50 |
| 2022-01-28 | 4,070 | 4,105 | 4,055 | 4,085 | 65,500 | 2,042.50 |
| 2022-01-27 | 4,090 | 4,090 | 4,005 | 4,025 | 58,800 | 2,012.50 |
| 2022-01-26 | 4,135 | 4,170 | 4,095 | 4,095 | 43,800 | 2,047.50 |
| 2022-01-25 | 4,080 | 4,125 | 4,065 | 4,100 | 44,300 | 2,050 |
| 2022-01-24 | 4,045 | 4,115 | 4,010 | 4,100 | 36,900 | 2,050 |
| 2022-01-21 | 3,980 | 4,050 | 3,980 | 4,035 | 36,300 | 2,017.50 |
| 2022-01-20 | 3,975 | 4,055 | 3,975 | 4,000 | 35,500 | 2,000 |
| 2022-01-19 | 4,000 | 4,045 | 3,970 | 3,975 | 52,900 | 1,987.50 |
| 2022-01-18 | 4,015 | 4,070 | 4,010 | 4,045 | 47,800 | 2,022.50 |
| 2022-01-17 | 4,025 | 4,065 | 4,015 | 4,020 | 21,800 | 2,010 |
| 2022-01-14 | 4,030 | 4,040 | 4,005 | 4,010 | 36,200 | 2,005 |
| 2022-01-13 | 4,100 | 4,105 | 4,020 | 4,035 | 23,700 | 2,017.50 |
| 2022-01-12 | 4,055 | 4,145 | 4,055 | 4,100 | 34,100 | 2,050 |
| 2022-01-11 | 4,065 | 4,080 | 4,010 | 4,040 | 24,700 | 2,020 |
| 2022-01-07 | 4,050 | 4,105 | 3,995 | 4,065 | 58,900 | 2,032.50 |
| 2022-01-06 | 4,100 | 4,115 | 4,010 | 4,010 | 56,300 | 2,005 |
| 2022-01-05 | 4,210 | 4,210 | 4,055 | 4,090 | 60,800 | 2,045 |
| 2022-01-04 | 4,235 | 4,255 | 4,205 | 4,220 | 33,600 | 2,110 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
