2670 (株)エービーシー・マート 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 | 7,390 | 7,540 | 7,380 | 7,470 | 161,200 | 2,490 |
| 2022-12-29 | 7,450 | 7,450 | 7,310 | 7,380 | 129,500 | 2,460 |
| 2022-12-28 | 7,430 | 7,500 | 7,430 | 7,470 | 169,800 | 2,490 |
| 2022-12-27 | 7,410 | 7,470 | 7,380 | 7,450 | 184,800 | 2,483.33 |
| 2022-12-26 | 7,250 | 7,310 | 7,240 | 7,310 | 118,800 | 2,436.67 |
| 2022-12-23 | 7,200 | 7,260 | 7,180 | 7,230 | 107,000 | 2,410 |
| 2022-12-22 | 7,160 | 7,280 | 7,090 | 7,250 | 178,100 | 2,416.67 |
| 2022-12-21 | 7,120 | 7,210 | 7,050 | 7,110 | 266,700 | 2,370 |
| 2022-12-20 | 7,200 | 7,250 | 7,080 | 7,130 | 191,000 | 2,376.67 |
| 2022-12-19 | 7,200 | 7,260 | 7,090 | 7,140 | 127,300 | 2,380 |
| 2022-12-16 | 7,190 | 7,210 | 7,130 | 7,150 | 173,400 | 2,383.33 |
| 2022-12-15 | 7,180 | 7,230 | 7,160 | 7,200 | 102,300 | 2,400 |
| 2022-12-14 | 7,170 | 7,220 | 7,140 | 7,210 | 104,500 | 2,403.33 |
| 2022-12-13 | 7,040 | 7,200 | 7,040 | 7,180 | 192,800 | 2,393.33 |
| 2022-12-12 | 7,050 | 7,070 | 7,000 | 7,040 | 99,200 | 2,346.67 |
| 2022-12-09 | 6,950 | 7,120 | 6,950 | 7,080 | 170,300 | 2,360 |
| 2022-12-08 | 7,040 | 7,040 | 6,970 | 7,000 | 111,200 | 2,333.33 |
| 2022-12-07 | 7,000 | 7,010 | 6,920 | 6,960 | 177,100 | 2,320 |
| 2022-12-06 | 6,820 | 7,030 | 6,820 | 7,030 | 242,400 | 2,343.33 |
| 2022-12-05 | 6,750 | 6,850 | 6,720 | 6,820 | 154,300 | 2,273.33 |
| 2022-12-02 | 6,810 | 6,810 | 6,710 | 6,740 | 202,700 | 2,246.67 |
| 2022-12-01 | 6,930 | 6,930 | 6,770 | 6,830 | 229,100 | 2,276.67 |
| 2022-11-30 | 6,950 | 7,050 | 6,940 | 6,970 | 407,500 | 2,323.33 |
| 2022-11-29 | 6,950 | 7,110 | 6,930 | 7,050 | 199,100 | 2,350 |
| 2022-11-28 | 7,040 | 7,050 | 6,940 | 6,970 | 130,300 | 2,323.33 |
| 2022-11-25 | 7,030 | 7,100 | 6,980 | 7,010 | 105,100 | 2,336.67 |
| 2022-11-24 | 7,070 | 7,110 | 7,010 | 7,020 | 125,200 | 2,340 |
| 2022-11-22 | 7,020 | 7,090 | 7,010 | 7,060 | 135,500 | 2,353.33 |
| 2022-11-21 | 6,970 | 7,060 | 6,940 | 7,050 | 144,400 | 2,350 |
| 2022-11-18 | 6,930 | 6,970 | 6,840 | 6,960 | 135,900 | 2,320 |
| 2022-11-17 | 6,850 | 6,970 | 6,820 | 6,910 | 162,200 | 2,303.33 |
| 2022-11-16 | 6,840 | 6,880 | 6,800 | 6,830 | 149,400 | 2,276.67 |
| 2022-11-15 | 6,860 | 6,880 | 6,770 | 6,830 | 196,000 | 2,276.67 |
| 2022-11-14 | 6,920 | 6,930 | 6,850 | 6,850 | 271,300 | 2,283.33 |
| 2022-11-11 | 6,920 | 6,960 | 6,870 | 6,920 | 215,500 | 2,306.67 |
| 2022-11-10 | 6,990 | 7,020 | 6,900 | 6,920 | 183,700 | 2,306.67 |
| 2022-11-09 | 6,940 | 6,980 | 6,860 | 6,910 | 190,700 | 2,303.33 |
| 2022-11-08 | 7,110 | 7,110 | 6,910 | 6,910 | 229,900 | 2,303.33 |
| 2022-11-07 | 7,130 | 7,180 | 6,980 | 7,050 | 271,100 | 2,350 |
| 2022-11-04 | 7,180 | 7,220 | 7,040 | 7,160 | 576,000 | 2,386.67 |
| 2022-11-02 | 6,590 | 6,790 | 6,590 | 6,770 | 235,300 | 2,256.67 |
| 2022-11-01 | 6,580 | 6,620 | 6,570 | 6,590 | 97,800 | 2,196.67 |
| 2022-10-31 | 6,620 | 6,650 | 6,560 | 6,630 | 218,600 | 2,210 |
| 2022-10-28 | 6,490 | 6,560 | 6,460 | 6,550 | 572,000 | 2,183.33 |
| 2022-10-27 | 6,650 | 6,650 | 6,540 | 6,540 | 190,100 | 2,180 |
| 2022-10-26 | 6,570 | 6,610 | 6,550 | 6,560 | 175,900 | 2,186.67 |
| 2022-10-25 | 6,560 | 6,600 | 6,490 | 6,520 | 200,000 | 2,173.33 |
| 2022-10-24 | 6,700 | 6,700 | 6,510 | 6,530 | 256,400 | 2,176.67 |
| 2022-10-21 | 6,650 | 6,710 | 6,620 | 6,680 | 141,100 | 2,226.67 |
| 2022-10-20 | 6,700 | 6,700 | 6,610 | 6,690 | 164,800 | 2,230 |
| 2022-10-19 | 6,760 | 6,760 | 6,680 | 6,700 | 210,600 | 2,233.33 |
| 2022-10-18 | 6,740 | 6,800 | 6,670 | 6,750 | 218,000 | 2,250 |
| 2022-10-17 | 6,790 | 6,840 | 6,650 | 6,710 | 288,100 | 2,236.67 |
| 2022-10-14 | 6,730 | 6,910 | 6,680 | 6,900 | 365,200 | 2,300 |
| 2022-10-13 | 6,780 | 6,780 | 6,490 | 6,630 | 632,100 | 2,210 |
| 2022-10-12 | 6,700 | 6,710 | 6,540 | 6,630 | 656,800 | 2,210 |
| 2022-10-11 | 6,560 | 6,880 | 6,550 | 6,840 | 851,000 | 2,280 |
| 2022-10-07 | 6,540 | 6,660 | 6,510 | 6,650 | 357,700 | 2,216.67 |
| 2022-10-06 | 6,470 | 6,660 | 6,440 | 6,600 | 431,900 | 2,200 |
| 2022-10-05 | 6,500 | 6,560 | 6,400 | 6,460 | 569,400 | 2,153.33 |
| 2022-10-04 | 6,200 | 6,300 | 6,180 | 6,230 | 279,500 | 2,076.67 |
| 2022-10-03 | 6,150 | 6,150 | 5,980 | 6,100 | 319,900 | 2,033.33 |
| 2022-09-30 | 6,330 | 6,370 | 6,200 | 6,230 | 218,600 | 2,076.67 |
| 2022-09-29 | 6,320 | 6,420 | 6,290 | 6,370 | 216,600 | 2,123.33 |
| 2022-09-28 | 6,300 | 6,340 | 6,220 | 6,290 | 242,300 | 2,096.67 |
| 2022-09-27 | 6,250 | 6,350 | 6,220 | 6,320 | 235,800 | 2,106.67 |
| 2022-09-26 | 6,230 | 6,370 | 6,220 | 6,310 | 239,700 | 2,103.33 |
| 2022-09-22 | 6,270 | 6,330 | 6,230 | 6,310 | 126,300 | 2,103.33 |
| 2022-09-21 | 6,400 | 6,410 | 6,300 | 6,300 | 207,500 | 2,100 |
| 2022-09-20 | 6,360 | 6,430 | 6,330 | 6,400 | 218,200 | 2,133.33 |
| 2022-09-16 | 6,250 | 6,380 | 6,230 | 6,380 | 337,300 | 2,126.67 |
| 2022-09-15 | 6,080 | 6,230 | 6,080 | 6,220 | 187,100 | 2,073.33 |
| 2022-09-14 | 6,130 | 6,180 | 6,080 | 6,110 | 293,900 | 2,036.67 |
| 2022-09-13 | 6,270 | 6,330 | 6,140 | 6,230 | 313,100 | 2,076.67 |
| 2022-09-12 | 6,280 | 6,330 | 6,230 | 6,230 | 232,000 | 2,076.67 |
| 2022-09-09 | 6,220 | 6,260 | 6,180 | 6,180 | 344,900 | 2,060 |
| 2022-09-08 | 6,090 | 6,200 | 6,060 | 6,200 | 351,900 | 2,066.67 |
| 2022-09-07 | 6,050 | 6,150 | 5,980 | 6,050 | 552,000 | 2,016.67 |
| 2022-09-06 | 5,830 | 6,020 | 5,820 | 5,950 | 474,900 | 1,983.33 |
| 2022-09-05 | 5,740 | 5,790 | 5,710 | 5,740 | 173,700 | 1,913.33 |
| 2022-09-02 | 5,620 | 5,690 | 5,590 | 5,670 | 222,600 | 1,890 |
| 2022-09-01 | 5,610 | 5,660 | 5,570 | 5,590 | 165,000 | 1,863.33 |
| 2022-08-31 | 5,570 | 5,610 | 5,510 | 5,610 | 207,900 | 1,870 |
| 2022-08-30 | 5,560 | 5,640 | 5,530 | 5,570 | 151,000 | 1,856.67 |
| 2022-08-29 | 5,590 | 5,610 | 5,530 | 5,590 | 264,500 | 1,863.33 |
| 2022-08-26 | 5,660 | 5,690 | 5,640 | 5,670 | 152,100 | 1,890 |
| 2022-08-25 | 5,700 | 5,730 | 5,680 | 5,700 | 119,700 | 1,900 |
| 2022-08-24 | 5,740 | 5,780 | 5,700 | 5,720 | 86,500 | 1,906.67 |
| 2022-08-23 | 5,680 | 5,780 | 5,670 | 5,740 | 86,800 | 1,913.33 |
| 2022-08-22 | 5,700 | 5,760 | 5,680 | 5,760 | 158,800 | 1,920 |
| 2022-08-19 | 5,860 | 5,870 | 5,750 | 5,780 | 140,800 | 1,926.67 |
| 2022-08-18 | 5,930 | 5,930 | 5,850 | 5,860 | 187,100 | 1,953.33 |
| 2022-08-17 | 5,830 | 5,880 | 5,780 | 5,880 | 136,800 | 1,960 |
| 2022-08-16 | 5,800 | 5,800 | 5,730 | 5,740 | 140,500 | 1,913.33 |
| 2022-08-15 | 5,740 | 5,770 | 5,700 | 5,760 | 163,100 | 1,920 |
| 2022-08-12 | 5,690 | 5,710 | 5,640 | 5,660 | 174,200 | 1,886.67 |
| 2022-08-10 | 5,700 | 5,710 | 5,630 | 5,660 | 204,500 | 1,886.67 |
| 2022-08-09 | 5,840 | 5,860 | 5,730 | 5,780 | 193,500 | 1,926.67 |
| 2022-08-08 | 5,620 | 5,780 | 5,620 | 5,750 | 178,700 | 1,916.67 |
| 2022-08-05 | 5,660 | 5,720 | 5,650 | 5,700 | 147,200 | 1,900 |
| 2022-08-04 | 5,780 | 5,790 | 5,700 | 5,740 | 126,300 | 1,913.33 |
| 2022-08-03 | 5,700 | 5,740 | 5,620 | 5,680 | 265,400 | 1,893.33 |
| 2022-08-02 | 5,730 | 5,770 | 5,650 | 5,720 | 332,600 | 1,906.67 |
| 2022-08-01 | 5,620 | 5,680 | 5,590 | 5,660 | 194,200 | 1,886.67 |
| 2022-07-29 | 5,630 | 5,700 | 5,600 | 5,620 | 230,700 | 1,873.33 |
| 2022-07-28 | 5,660 | 5,700 | 5,600 | 5,690 | 227,500 | 1,896.67 |
| 2022-07-27 | 5,720 | 5,750 | 5,580 | 5,600 | 267,900 | 1,866.67 |
| 2022-07-26 | 5,780 | 5,800 | 5,710 | 5,750 | 152,700 | 1,916.67 |
| 2022-07-25 | 5,840 | 5,860 | 5,750 | 5,780 | 197,800 | 1,926.67 |
| 2022-07-22 | 5,760 | 5,840 | 5,750 | 5,790 | 224,200 | 1,930 |
| 2022-07-21 | 5,780 | 5,860 | 5,770 | 5,840 | 190,900 | 1,946.67 |
| 2022-07-20 | 5,850 | 5,920 | 5,840 | 5,870 | 237,500 | 1,956.67 |
| 2022-07-19 | 5,780 | 5,780 | 5,690 | 5,750 | 237,500 | 1,916.67 |
| 2022-07-15 | 5,940 | 5,940 | 5,730 | 5,730 | 310,900 | 1,910 |
| 2022-07-14 | 5,730 | 5,830 | 5,580 | 5,740 | 481,400 | 1,913.33 |
| 2022-07-13 | 5,720 | 5,790 | 5,700 | 5,770 | 352,000 | 1,923.33 |
| 2022-07-12 | 5,800 | 5,810 | 5,660 | 5,710 | 303,000 | 1,903.33 |
| 2022-07-11 | 5,820 | 5,910 | 5,810 | 5,830 | 267,800 | 1,943.33 |
| 2022-07-08 | 5,760 | 5,790 | 5,710 | 5,720 | 194,100 | 1,906.67 |
| 2022-07-07 | 5,830 | 5,830 | 5,690 | 5,750 | 286,500 | 1,916.67 |
| 2022-07-06 | 5,850 | 5,890 | 5,770 | 5,790 | 257,600 | 1,930 |
| 2022-07-05 | 5,760 | 5,840 | 5,710 | 5,820 | 369,700 | 1,940 |
| 2022-07-04 | 5,850 | 5,910 | 5,800 | 5,820 | 200,600 | 1,940 |
| 2022-07-01 | 5,960 | 5,990 | 5,760 | 5,810 | 307,500 | 1,936.67 |
| 2022-06-30 | 5,910 | 6,030 | 5,900 | 6,000 | 296,400 | 2,000 |
| 2022-06-29 | 5,900 | 5,970 | 5,860 | 5,950 | 374,400 | 1,983.33 |
| 2022-06-28 | 5,740 | 5,900 | 5,730 | 5,900 | 207,700 | 1,966.67 |
| 2022-06-27 | 5,840 | 5,840 | 5,720 | 5,730 | 132,300 | 1,910 |
| 2022-06-24 | 5,790 | 5,820 | 5,710 | 5,780 | 169,100 | 1,926.67 |
| 2022-06-23 | 5,680 | 5,790 | 5,670 | 5,770 | 227,800 | 1,923.33 |
| 2022-06-22 | 5,700 | 5,730 | 5,630 | 5,670 | 230,000 | 1,890 |
| 2022-06-21 | 5,760 | 5,770 | 5,620 | 5,640 | 327,400 | 1,880 |
| 2022-06-20 | 5,730 | 5,770 | 5,640 | 5,680 | 179,100 | 1,893.33 |
| 2022-06-17 | 5,620 | 5,750 | 5,610 | 5,730 | 176,100 | 1,910 |
| 2022-06-16 | 5,750 | 5,800 | 5,720 | 5,740 | 261,500 | 1,913.33 |
| 2022-06-15 | 5,790 | 5,820 | 5,710 | 5,730 | 193,600 | 1,910 |
| 2022-06-14 | 5,810 | 5,870 | 5,810 | 5,820 | 206,800 | 1,940 |
| 2022-06-13 | 5,800 | 5,920 | 5,800 | 5,860 | 181,000 | 1,953.33 |
| 2022-06-10 | 5,840 | 5,860 | 5,790 | 5,830 | 196,500 | 1,943.33 |
| 2022-06-09 | 5,860 | 5,880 | 5,810 | 5,850 | 213,800 | 1,950 |
| 2022-06-08 | 5,880 | 5,950 | 5,830 | 5,880 | 152,600 | 1,960 |
| 2022-06-07 | 5,890 | 5,910 | 5,860 | 5,910 | 225,900 | 1,970 |
| 2022-06-06 | 6,000 | 6,070 | 5,850 | 5,920 | 450,100 | 1,973.33 |
| 2022-06-03 | 5,700 | 5,860 | 5,670 | 5,840 | 411,700 | 1,946.67 |
| 2022-06-02 | 5,480 | 5,550 | 5,450 | 5,510 | 159,900 | 1,836.67 |
| 2022-06-01 | 5,490 | 5,510 | 5,430 | 5,480 | 302,500 | 1,826.67 |
| 2022-05-31 | 5,500 | 5,550 | 5,430 | 5,500 | 208,500 | 1,833.33 |
| 2022-05-30 | 5,560 | 5,580 | 5,480 | 5,480 | 322,100 | 1,826.67 |
| 2022-05-27 | 5,430 | 5,520 | 5,390 | 5,480 | 291,200 | 1,826.67 |
| 2022-05-26 | 5,250 | 5,370 | 5,230 | 5,330 | 224,000 | 1,776.67 |
| 2022-05-25 | 5,290 | 5,290 | 5,190 | 5,210 | 241,100 | 1,736.67 |
| 2022-05-24 | 5,350 | 5,350 | 5,270 | 5,310 | 195,700 | 1,770 |
| 2022-05-23 | 5,360 | 5,400 | 5,320 | 5,360 | 230,900 | 1,786.67 |
| 2022-05-20 | 5,310 | 5,390 | 5,290 | 5,330 | 159,600 | 1,776.67 |
| 2022-05-19 | 5,290 | 5,320 | 5,210 | 5,280 | 239,500 | 1,760 |
| 2022-05-18 | 5,330 | 5,370 | 5,310 | 5,360 | 151,800 | 1,786.67 |
| 2022-05-17 | 5,370 | 5,390 | 5,320 | 5,330 | 161,500 | 1,776.67 |
| 2022-05-16 | 5,500 | 5,520 | 5,330 | 5,370 | 200,100 | 1,790 |
| 2022-05-13 | 5,340 | 5,440 | 5,330 | 5,410 | 256,500 | 1,803.33 |
| 2022-05-12 | 5,330 | 5,410 | 5,300 | 5,330 | 340,800 | 1,776.67 |
| 2022-05-11 | 5,410 | 5,470 | 5,360 | 5,380 | 221,900 | 1,793.33 |
| 2022-05-10 | 5,470 | 5,490 | 5,430 | 5,480 | 340,200 | 1,826.67 |
| 2022-05-09 | 5,410 | 5,480 | 5,390 | 5,470 | 273,400 | 1,823.33 |
| 2022-05-06 | 5,390 | 5,440 | 5,310 | 5,440 | 286,800 | 1,813.33 |
| 2022-05-02 | 5,340 | 5,350 | 5,270 | 5,320 | 186,200 | 1,773.33 |
| 2022-04-28 | 5,270 | 5,360 | 5,230 | 5,360 | 220,700 | 1,786.67 |
| 2022-04-27 | 5,120 | 5,300 | 5,070 | 5,280 | 506,300 | 1,760 |
| 2022-04-26 | 5,230 | 5,230 | 5,160 | 5,210 | 283,700 | 1,736.67 |
| 2022-04-25 | 5,190 | 5,240 | 5,150 | 5,220 | 234,800 | 1,740 |
| 2022-04-22 | 5,320 | 5,330 | 5,270 | 5,300 | 205,400 | 1,766.67 |
| 2022-04-21 | 5,300 | 5,350 | 5,250 | 5,320 | 359,000 | 1,773.33 |
| 2022-04-20 | 5,220 | 5,390 | 5,210 | 5,300 | 534,700 | 1,766.67 |
| 2022-04-19 | 5,100 | 5,200 | 5,100 | 5,180 | 293,900 | 1,726.67 |
| 2022-04-18 | 4,980 | 5,090 | 4,980 | 5,080 | 278,400 | 1,693.33 |
| 2022-04-15 | 4,965 | 5,020 | 4,875 | 4,965 | 378,000 | 1,655 |
| 2022-04-14 | 4,710 | 5,010 | 4,685 | 4,895 | 649,200 | 1,631.67 |
| 2022-04-13 | 4,850 | 4,885 | 4,805 | 4,850 | 324,200 | 1,616.67 |
| 2022-04-12 | 4,900 | 4,925 | 4,830 | 4,835 | 299,800 | 1,611.67 |
| 2022-04-11 | 4,865 | 4,890 | 4,810 | 4,840 | 351,900 | 1,613.33 |
| 2022-04-08 | 4,825 | 4,835 | 4,720 | 4,795 | 271,200 | 1,598.33 |
| 2022-04-07 | 4,855 | 4,900 | 4,775 | 4,830 | 305,900 | 1,610 |
| 2022-04-06 | 4,910 | 4,915 | 4,845 | 4,885 | 359,400 | 1,628.33 |
| 2022-04-05 | 4,790 | 4,945 | 4,745 | 4,920 | 459,300 | 1,640 |
| 2022-04-04 | 4,655 | 4,735 | 4,655 | 4,720 | 285,300 | 1,573.33 |
| 2022-04-01 | 4,545 | 4,645 | 4,530 | 4,635 | 225,600 | 1,545 |
| 2022-03-31 | 4,690 | 4,705 | 4,610 | 4,615 | 208,600 | 1,538.33 |
| 2022-03-30 | 4,760 | 4,760 | 4,630 | 4,690 | 285,000 | 1,563.33 |
| 2022-03-29 | 4,650 | 4,690 | 4,590 | 4,690 | 266,100 | 1,563.33 |
| 2022-03-28 | 4,700 | 4,735 | 4,660 | 4,720 | 198,400 | 1,573.33 |
| 2022-03-25 | 4,775 | 4,780 | 4,695 | 4,705 | 165,300 | 1,568.33 |
| 2022-03-24 | 4,695 | 4,745 | 4,670 | 4,735 | 155,600 | 1,578.33 |
| 2022-03-23 | 4,735 | 4,775 | 4,700 | 4,745 | 265,900 | 1,581.67 |
| 2022-03-22 | 4,770 | 4,805 | 4,685 | 4,705 | 309,900 | 1,568.33 |
| 2022-03-18 | 4,795 | 4,825 | 4,685 | 4,735 | 221,100 | 1,578.33 |
| 2022-03-17 | 4,830 | 4,830 | 4,720 | 4,795 | 175,800 | 1,598.33 |
| 2022-03-16 | 4,775 | 4,785 | 4,725 | 4,760 | 174,800 | 1,586.67 |
| 2022-03-15 | 4,730 | 4,780 | 4,720 | 4,755 | 128,000 | 1,585 |
| 2022-03-14 | 4,690 | 4,725 | 4,660 | 4,695 | 137,800 | 1,565 |
| 2022-03-11 | 4,665 | 4,705 | 4,635 | 4,680 | 162,400 | 1,560 |
| 2022-03-10 | 4,660 | 4,760 | 4,630 | 4,720 | 264,300 | 1,573.33 |
| 2022-03-09 | 4,535 | 4,610 | 4,470 | 4,555 | 375,100 | 1,518.33 |
| 2022-03-08 | 4,625 | 4,640 | 4,480 | 4,550 | 330,500 | 1,516.67 |
| 2022-03-07 | 4,760 | 4,775 | 4,625 | 4,645 | 416,700 | 1,548.33 |
| 2022-03-04 | 4,895 | 4,935 | 4,860 | 4,870 | 234,300 | 1,623.33 |
| 2022-03-03 | 4,925 | 5,040 | 4,900 | 4,965 | 257,700 | 1,655 |
| 2022-03-02 | 4,880 | 4,915 | 4,855 | 4,865 | 189,400 | 1,621.67 |
| 2022-03-01 | 4,980 | 4,995 | 4,910 | 4,945 | 228,800 | 1,648.33 |
| 2022-02-28 | 4,900 | 5,010 | 4,880 | 4,945 | 163,500 | 1,648.33 |
| 2022-02-25 | 4,930 | 5,000 | 4,910 | 4,930 | 218,500 | 1,643.33 |
| 2022-02-24 | 5,070 | 5,070 | 4,910 | 4,955 | 513,300 | 1,651.67 |
| 2022-02-22 | 5,170 | 5,170 | 5,100 | 5,120 | 163,600 | 1,706.67 |
| 2022-02-21 | 5,200 | 5,250 | 5,180 | 5,220 | 148,000 | 1,740 |
| 2022-02-18 | 5,250 | 5,280 | 5,220 | 5,250 | 160,200 | 1,750 |
| 2022-02-17 | 5,320 | 5,350 | 5,250 | 5,250 | 177,900 | 1,750 |
| 2022-02-16 | 5,340 | 5,360 | 5,300 | 5,310 | 155,000 | 1,770 |
| 2022-02-15 | 5,280 | 5,340 | 5,260 | 5,280 | 247,200 | 1,760 |
| 2022-02-14 | 5,140 | 5,250 | 5,130 | 5,220 | 281,100 | 1,740 |
| 2022-02-10 | 5,170 | 5,220 | 5,130 | 5,160 | 334,900 | 1,720 |
| 2022-02-09 | 5,190 | 5,190 | 5,100 | 5,170 | 217,000 | 1,723.33 |
| 2022-02-08 | 5,240 | 5,250 | 5,200 | 5,210 | 189,800 | 1,736.67 |
| 2022-02-07 | 5,230 | 5,260 | 5,170 | 5,200 | 273,300 | 1,733.33 |
| 2022-02-04 | 5,120 | 5,240 | 5,110 | 5,210 | 384,200 | 1,736.67 |
| 2022-02-03 | 5,170 | 5,220 | 5,080 | 5,100 | 365,000 | 1,700 |
| 2022-02-02 | 5,230 | 5,340 | 5,220 | 5,320 | 225,900 | 1,773.33 |
| 2022-02-01 | 5,250 | 5,300 | 5,230 | 5,280 | 293,400 | 1,760 |
| 2022-01-31 | 5,170 | 5,280 | 5,160 | 5,220 | 251,100 | 1,740 |
| 2022-01-28 | 5,190 | 5,240 | 5,170 | 5,230 | 317,500 | 1,743.33 |
| 2022-01-27 | 5,280 | 5,300 | 5,090 | 5,110 | 370,300 | 1,703.33 |
| 2022-01-26 | 5,330 | 5,430 | 5,280 | 5,280 | 334,500 | 1,760 |
| 2022-01-25 | 5,340 | 5,430 | 5,290 | 5,430 | 369,600 | 1,810 |
| 2022-01-24 | 5,330 | 5,450 | 5,300 | 5,410 | 334,400 | 1,803.33 |
| 2022-01-21 | 5,180 | 5,360 | 5,160 | 5,360 | 370,000 | 1,786.67 |
| 2022-01-20 | 5,220 | 5,310 | 5,200 | 5,240 | 259,800 | 1,746.67 |
| 2022-01-19 | 5,220 | 5,310 | 5,180 | 5,210 | 476,900 | 1,736.67 |
| 2022-01-18 | 5,220 | 5,400 | 5,190 | 5,320 | 456,100 | 1,773.33 |
| 2022-01-17 | 5,200 | 5,280 | 5,200 | 5,250 | 432,300 | 1,750 |
| 2022-01-14 | 5,110 | 5,220 | 5,110 | 5,170 | 477,600 | 1,723.33 |
| 2022-01-13 | 5,200 | 5,250 | 5,040 | 5,110 | 663,500 | 1,703.33 |
| 2022-01-12 | 4,985 | 5,020 | 4,960 | 5,000 | 288,500 | 1,666.67 |
| 2022-01-11 | 4,915 | 4,985 | 4,855 | 4,920 | 388,100 | 1,640 |
| 2022-01-07 | 5,070 | 5,100 | 4,935 | 4,985 | 299,300 | 1,661.67 |
| 2022-01-06 | 5,060 | 5,170 | 5,020 | 5,020 | 462,200 | 1,673.33 |
| 2022-01-05 | 5,100 | 5,120 | 5,010 | 5,030 | 334,300 | 1,676.67 |
| 2022-01-04 | 4,990 | 5,080 | 4,980 | 5,040 | 383,600 | 1,680 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
