2695 くら寿司(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 | 3,020 | 3,045 | 3,000 | 3,000 | 138,700 | 3,000 |
| 2022-12-29 | 3,030 | 3,045 | 3,000 | 3,020 | 117,700 | 3,020 |
| 2022-12-28 | 3,060 | 3,075 | 3,025 | 3,025 | 200,900 | 3,025 |
| 2022-12-27 | 3,060 | 3,095 | 3,040 | 3,060 | 163,300 | 3,060 |
| 2022-12-26 | 3,085 | 3,100 | 3,040 | 3,040 | 134,800 | 3,040 |
| 2022-12-23 | 3,135 | 3,135 | 3,080 | 3,085 | 153,900 | 3,085 |
| 2022-12-22 | 3,150 | 3,175 | 3,125 | 3,160 | 114,800 | 3,160 |
| 2022-12-21 | 3,135 | 3,195 | 3,120 | 3,145 | 190,000 | 3,145 |
| 2022-12-20 | 3,150 | 3,175 | 3,080 | 3,115 | 240,100 | 3,115 |
| 2022-12-19 | 3,200 | 3,215 | 3,165 | 3,170 | 141,500 | 3,170 |
| 2022-12-16 | 3,225 | 3,265 | 3,205 | 3,220 | 182,700 | 3,220 |
| 2022-12-15 | 3,240 | 3,285 | 3,220 | 3,245 | 189,400 | 3,245 |
| 2022-12-14 | 3,245 | 3,275 | 3,210 | 3,235 | 285,700 | 3,235 |
| 2022-12-13 | 3,200 | 3,290 | 3,185 | 3,250 | 806,200 | 3,250 |
| 2022-12-12 | 3,375 | 3,410 | 3,330 | 3,340 | 218,500 | 3,340 |
| 2022-12-09 | 3,370 | 3,415 | 3,350 | 3,410 | 204,000 | 3,410 |
| 2022-12-08 | 3,360 | 3,370 | 3,310 | 3,340 | 98,400 | 3,340 |
| 2022-12-07 | 3,290 | 3,350 | 3,270 | 3,335 | 106,000 | 3,335 |
| 2022-12-06 | 3,390 | 3,390 | 3,310 | 3,335 | 169,400 | 3,335 |
| 2022-12-05 | 3,325 | 3,395 | 3,315 | 3,395 | 113,000 | 3,395 |
| 2022-12-02 | 3,350 | 3,355 | 3,290 | 3,325 | 156,100 | 3,325 |
| 2022-12-01 | 3,350 | 3,395 | 3,335 | 3,375 | 95,600 | 3,375 |
| 2022-11-30 | 3,395 | 3,410 | 3,345 | 3,350 | 115,400 | 3,350 |
| 2022-11-29 | 3,415 | 3,430 | 3,390 | 3,420 | 75,200 | 3,420 |
| 2022-11-28 | 3,435 | 3,440 | 3,380 | 3,425 | 98,200 | 3,425 |
| 2022-11-25 | 3,440 | 3,470 | 3,410 | 3,420 | 104,300 | 3,420 |
| 2022-11-24 | 3,460 | 3,485 | 3,440 | 3,440 | 75,800 | 3,440 |
| 2022-11-22 | 3,465 | 3,485 | 3,445 | 3,460 | 101,700 | 3,460 |
| 2022-11-21 | 3,430 | 3,455 | 3,400 | 3,445 | 81,800 | 3,445 |
| 2022-11-18 | 3,500 | 3,515 | 3,430 | 3,430 | 118,200 | 3,430 |
| 2022-11-17 | 3,430 | 3,500 | 3,430 | 3,500 | 141,300 | 3,500 |
| 2022-11-16 | 3,475 | 3,505 | 3,430 | 3,430 | 176,600 | 3,430 |
| 2022-11-15 | 3,450 | 3,470 | 3,415 | 3,470 | 86,400 | 3,470 |
| 2022-11-14 | 3,430 | 3,470 | 3,405 | 3,450 | 151,100 | 3,450 |
| 2022-11-11 | 3,430 | 3,455 | 3,400 | 3,425 | 172,400 | 3,425 |
| 2022-11-10 | 3,350 | 3,390 | 3,325 | 3,370 | 143,100 | 3,370 |
| 2022-11-09 | 3,430 | 3,440 | 3,375 | 3,390 | 88,500 | 3,390 |
| 2022-11-08 | 3,395 | 3,450 | 3,380 | 3,450 | 112,000 | 3,450 |
| 2022-11-07 | 3,390 | 3,420 | 3,355 | 3,395 | 113,300 | 3,395 |
| 2022-11-04 | 3,450 | 3,465 | 3,390 | 3,400 | 141,000 | 3,400 |
| 2022-11-02 | 3,470 | 3,485 | 3,440 | 3,470 | 94,800 | 3,470 |
| 2022-11-01 | 3,460 | 3,480 | 3,420 | 3,480 | 124,000 | 3,480 |
| 2022-10-31 | 3,445 | 3,485 | 3,400 | 3,480 | 248,400 | 3,480 |
| 2022-10-28 | 3,330 | 3,435 | 3,315 | 3,435 | 435,700 | 3,435 |
| 2022-10-27 | 3,300 | 3,385 | 3,275 | 3,360 | 288,700 | 3,360 |
| 2022-10-26 | 3,300 | 3,320 | 3,250 | 3,275 | 131,800 | 3,275 |
| 2022-10-25 | 3,260 | 3,320 | 3,225 | 3,300 | 194,800 | 3,300 |
| 2022-10-24 | 3,380 | 3,390 | 3,255 | 3,255 | 361,400 | 3,255 |
| 2022-10-21 | 3,270 | 3,470 | 3,260 | 3,415 | 571,000 | 3,415 |
| 2022-10-20 | 3,275 | 3,300 | 3,265 | 3,280 | 241,000 | 3,280 |
| 2022-10-19 | 3,240 | 3,245 | 3,210 | 3,240 | 117,000 | 3,240 |
| 2022-10-18 | 3,200 | 3,245 | 3,190 | 3,215 | 172,900 | 3,215 |
| 2022-10-17 | 3,155 | 3,190 | 3,140 | 3,170 | 150,500 | 3,170 |
| 2022-10-14 | 3,110 | 3,175 | 3,080 | 3,160 | 238,800 | 3,160 |
| 2022-10-13 | 3,125 | 3,135 | 3,045 | 3,050 | 190,200 | 3,050 |
| 2022-10-12 | 3,085 | 3,145 | 3,065 | 3,125 | 120,000 | 3,125 |
| 2022-10-11 | 3,085 | 3,115 | 3,070 | 3,095 | 139,400 | 3,095 |
| 2022-10-07 | 3,085 | 3,135 | 3,080 | 3,110 | 103,000 | 3,110 |
| 2022-10-06 | 3,145 | 3,175 | 3,130 | 3,130 | 123,000 | 3,130 |
| 2022-10-05 | 3,090 | 3,160 | 3,080 | 3,160 | 218,800 | 3,160 |
| 2022-10-04 | 3,060 | 3,075 | 3,020 | 3,065 | 200,000 | 3,065 |
| 2022-10-03 | 3,055 | 3,055 | 2,954 | 3,010 | 226,000 | 3,010 |
| 2022-09-30 | 3,070 | 3,110 | 3,040 | 3,060 | 169,500 | 3,060 |
| 2022-09-29 | 3,075 | 3,100 | 3,055 | 3,090 | 168,900 | 3,090 |
| 2022-09-28 | 3,065 | 3,070 | 3,015 | 3,040 | 204,500 | 3,040 |
| 2022-09-27 | 3,045 | 3,075 | 3,030 | 3,055 | 138,000 | 3,055 |
| 2022-09-26 | 3,030 | 3,090 | 3,030 | 3,050 | 185,000 | 3,050 |
| 2022-09-22 | 3,070 | 3,080 | 3,015 | 3,065 | 194,400 | 3,065 |
| 2022-09-21 | 3,100 | 3,115 | 3,055 | 3,085 | 187,600 | 3,085 |
| 2022-09-20 | 3,120 | 3,120 | 3,015 | 3,080 | 338,500 | 3,080 |
| 2022-09-16 | 3,010 | 3,140 | 2,993 | 3,130 | 340,900 | 3,130 |
| 2022-09-15 | 3,025 | 3,105 | 3,020 | 3,100 | 300,600 | 3,100 |
| 2022-09-14 | 2,950 | 3,040 | 2,940 | 3,030 | 259,300 | 3,030 |
| 2022-09-13 | 3,025 | 3,070 | 3,005 | 3,010 | 288,200 | 3,010 |
| 2022-09-12 | 2,923 | 3,010 | 2,900 | 3,005 | 585,400 | 3,005 |
| 2022-09-09 | 2,832 | 2,894 | 2,825 | 2,879 | 878,400 | 2,879 |
| 2022-09-08 | 2,843 | 2,931 | 2,829 | 2,835 | 1,524,500 | 2,835 |
| 2022-09-07 | 2,850 | 2,907 | 2,800 | 2,824 | 2,523,800 | 2,824 |
| 2022-09-06 | 3,085 | 3,140 | 3,070 | 3,135 | 347,400 | 3,135 |
| 2022-09-05 | 3,085 | 3,125 | 3,060 | 3,075 | 231,100 | 3,075 |
| 2022-09-02 | 3,085 | 3,110 | 3,060 | 3,085 | 221,200 | 3,085 |
| 2022-09-01 | 3,195 | 3,225 | 3,085 | 3,085 | 336,300 | 3,085 |
| 2022-08-31 | 3,280 | 3,280 | 3,180 | 3,240 | 251,500 | 3,240 |
| 2022-08-30 | 3,285 | 3,355 | 3,265 | 3,290 | 165,800 | 3,290 |
| 2022-08-29 | 3,250 | 3,275 | 3,230 | 3,275 | 142,000 | 3,275 |
| 2022-08-26 | 3,295 | 3,305 | 3,260 | 3,290 | 81,100 | 3,290 |
| 2022-08-25 | 3,305 | 3,315 | 3,275 | 3,290 | 89,200 | 3,290 |
| 2022-08-24 | 3,340 | 3,350 | 3,295 | 3,295 | 85,400 | 3,295 |
| 2022-08-23 | 3,310 | 3,340 | 3,310 | 3,330 | 62,200 | 3,330 |
| 2022-08-22 | 3,310 | 3,335 | 3,295 | 3,320 | 79,200 | 3,320 |
| 2022-08-19 | 3,295 | 3,340 | 3,285 | 3,340 | 74,400 | 3,340 |
| 2022-08-18 | 3,285 | 3,325 | 3,275 | 3,295 | 86,900 | 3,295 |
| 2022-08-17 | 3,335 | 3,360 | 3,295 | 3,300 | 131,800 | 3,300 |
| 2022-08-16 | 3,370 | 3,385 | 3,305 | 3,315 | 116,400 | 3,315 |
| 2022-08-15 | 3,320 | 3,390 | 3,315 | 3,370 | 289,100 | 3,370 |
| 2022-08-12 | 3,315 | 3,320 | 3,280 | 3,320 | 133,500 | 3,320 |
| 2022-08-10 | 3,300 | 3,335 | 3,265 | 3,290 | 139,600 | 3,290 |
| 2022-08-09 | 3,300 | 3,330 | 3,280 | 3,310 | 239,900 | 3,310 |
| 2022-08-08 | 3,305 | 3,325 | 3,235 | 3,265 | 169,000 | 3,265 |
| 2022-08-05 | 3,250 | 3,320 | 3,240 | 3,305 | 225,300 | 3,305 |
| 2022-08-04 | 3,240 | 3,275 | 3,215 | 3,250 | 142,100 | 3,250 |
| 2022-08-03 | 3,215 | 3,235 | 3,180 | 3,230 | 148,700 | 3,230 |
| 2022-08-02 | 3,230 | 3,235 | 3,175 | 3,200 | 154,500 | 3,200 |
| 2022-08-01 | 3,230 | 3,230 | 3,190 | 3,230 | 97,200 | 3,230 |
| 2022-07-29 | 3,215 | 3,225 | 3,205 | 3,220 | 82,200 | 3,220 |
| 2022-07-28 | 3,170 | 3,205 | 3,160 | 3,205 | 115,500 | 3,205 |
| 2022-07-27 | 3,150 | 3,165 | 3,120 | 3,150 | 111,300 | 3,150 |
| 2022-07-26 | 3,210 | 3,215 | 3,150 | 3,160 | 123,100 | 3,160 |
| 2022-07-25 | 3,235 | 3,235 | 3,180 | 3,210 | 119,900 | 3,210 |
| 2022-07-22 | 3,215 | 3,240 | 3,165 | 3,230 | 162,500 | 3,230 |
| 2022-07-21 | 3,280 | 3,315 | 3,245 | 3,245 | 189,800 | 3,245 |
| 2022-07-20 | 3,255 | 3,310 | 3,225 | 3,280 | 225,900 | 3,280 |
| 2022-07-19 | 3,250 | 3,260 | 3,170 | 3,185 | 180,000 | 3,185 |
| 2022-07-15 | 3,335 | 3,350 | 3,255 | 3,260 | 212,100 | 3,260 |
| 2022-07-14 | 3,295 | 3,350 | 3,285 | 3,335 | 207,900 | 3,335 |
| 2022-07-13 | 3,285 | 3,315 | 3,255 | 3,315 | 157,800 | 3,315 |
| 2022-07-12 | 3,295 | 3,320 | 3,255 | 3,310 | 227,100 | 3,310 |
| 2022-07-11 | 3,195 | 3,325 | 3,175 | 3,320 | 591,200 | 3,320 |
| 2022-07-08 | 3,090 | 3,170 | 3,085 | 3,160 | 405,100 | 3,160 |
| 2022-07-07 | 3,095 | 3,095 | 2,995 | 3,025 | 239,200 | 3,025 |
| 2022-07-06 | 3,105 | 3,140 | 3,085 | 3,085 | 121,500 | 3,085 |
| 2022-07-05 | 3,150 | 3,155 | 3,110 | 3,120 | 127,200 | 3,120 |
| 2022-07-04 | 3,165 | 3,175 | 3,135 | 3,155 | 114,100 | 3,155 |
| 2022-07-01 | 3,165 | 3,165 | 3,090 | 3,105 | 123,200 | 3,105 |
| 2022-06-30 | 3,140 | 3,175 | 3,130 | 3,165 | 131,400 | 3,165 |
| 2022-06-29 | 3,110 | 3,175 | 3,090 | 3,165 | 219,200 | 3,165 |
| 2022-06-28 | 3,110 | 3,140 | 3,045 | 3,140 | 255,500 | 3,140 |
| 2022-06-27 | 3,215 | 3,215 | 3,125 | 3,145 | 273,500 | 3,145 |
| 2022-06-24 | 3,200 | 3,260 | 3,200 | 3,220 | 300,700 | 3,220 |
| 2022-06-23 | 3,145 | 3,210 | 3,140 | 3,170 | 235,500 | 3,170 |
| 2022-06-22 | 3,155 | 3,170 | 3,095 | 3,130 | 278,000 | 3,130 |
| 2022-06-21 | 3,105 | 3,185 | 3,085 | 3,140 | 398,200 | 3,140 |
| 2022-06-20 | 3,110 | 3,110 | 3,035 | 3,045 | 233,600 | 3,045 |
| 2022-06-17 | 2,972 | 3,065 | 2,953 | 3,065 | 362,300 | 3,065 |
| 2022-06-16 | 2,956 | 3,045 | 2,913 | 3,005 | 447,500 | 3,005 |
| 2022-06-15 | 3,000 | 3,020 | 2,871 | 2,906 | 855,200 | 2,906 |
| 2022-06-14 | 3,070 | 3,095 | 3,020 | 3,070 | 258,900 | 3,070 |
| 2022-06-13 | 3,035 | 3,130 | 3,025 | 3,110 | 391,800 | 3,110 |
| 2022-06-10 | 2,978 | 3,120 | 2,955 | 3,070 | 800,800 | 3,070 |
| 2022-06-09 | 2,950 | 3,050 | 2,887 | 2,990 | 1,415,000 | 2,990 |
| 2022-06-08 | 3,050 | 3,135 | 3,005 | 3,115 | 524,100 | 3,115 |
| 2022-06-07 | 3,060 | 3,075 | 3,035 | 3,045 | 205,400 | 3,045 |
| 2022-06-06 | 2,998 | 3,080 | 2,977 | 3,040 | 392,100 | 3,040 |
| 2022-06-03 | 2,961 | 3,030 | 2,952 | 3,015 | 430,500 | 3,015 |
| 2022-06-02 | 2,978 | 2,985 | 2,938 | 2,945 | 246,800 | 2,945 |
| 2022-06-01 | 2,950 | 2,998 | 2,936 | 2,997 | 211,900 | 2,997 |
| 2022-05-31 | 2,999 | 3,000 | 2,953 | 2,960 | 278,800 | 2,960 |
| 2022-05-30 | 2,949 | 3,005 | 2,920 | 3,000 | 417,200 | 3,000 |
| 2022-05-27 | 2,882 | 2,912 | 2,843 | 2,911 | 370,000 | 2,911 |
| 2022-05-26 | 2,860 | 2,915 | 2,846 | 2,851 | 412,600 | 2,851 |
| 2022-05-25 | 2,918 | 2,919 | 2,852 | 2,859 | 450,400 | 2,859 |
| 2022-05-24 | 2,984 | 2,993 | 2,918 | 2,940 | 369,900 | 2,940 |
| 2022-05-23 | 2,921 | 3,010 | 2,911 | 3,000 | 342,400 | 3,000 |
| 2022-05-20 | 2,927 | 2,951 | 2,907 | 2,920 | 328,600 | 2,920 |
| 2022-05-19 | 2,955 | 2,980 | 2,926 | 2,931 | 499,200 | 2,931 |
| 2022-05-18 | 3,065 | 3,080 | 3,000 | 3,000 | 211,900 | 3,000 |
| 2022-05-17 | 3,060 | 3,115 | 3,050 | 3,060 | 307,400 | 3,060 |
| 2022-05-16 | 3,115 | 3,115 | 3,040 | 3,070 | 205,600 | 3,070 |
| 2022-05-13 | 3,015 | 3,075 | 3,000 | 3,075 | 223,500 | 3,075 |
| 2022-05-12 | 2,997 | 3,020 | 2,982 | 3,015 | 417,500 | 3,015 |
| 2022-05-11 | 3,085 | 3,100 | 3,005 | 3,035 | 273,700 | 3,035 |
| 2022-05-10 | 3,030 | 3,130 | 3,010 | 3,090 | 431,600 | 3,090 |
| 2022-05-09 | 3,000 | 3,095 | 2,998 | 3,060 | 374,100 | 3,060 |
| 2022-05-06 | 3,140 | 3,145 | 3,070 | 3,070 | 253,800 | 3,070 |
| 2022-05-02 | 3,215 | 3,220 | 3,150 | 3,190 | 232,100 | 3,190 |
| 2022-04-28 | 3,170 | 3,240 | 3,140 | 3,230 | 354,400 | 3,230 |
| 2022-04-27 | 3,290 | 3,295 | 3,170 | 3,215 | 1,037,900 | 3,215 |
| 2022-04-26 | 3,385 | 3,390 | 3,350 | 3,350 | 972,700 | 3,350 |
| 2022-04-25 | 3,370 | 3,385 | 3,345 | 3,375 | 398,700 | 3,375 |
| 2022-04-22 | 3,390 | 3,395 | 3,365 | 3,380 | 292,400 | 3,380 |
| 2022-04-21 | 3,370 | 3,415 | 3,355 | 3,400 | 339,400 | 3,400 |
| 2022-04-20 | 3,430 | 3,455 | 3,400 | 3,405 | 295,000 | 3,405 |
| 2022-04-19 | 3,430 | 3,430 | 3,380 | 3,420 | 135,000 | 3,420 |
| 2022-04-18 | 3,425 | 3,435 | 3,375 | 3,405 | 177,900 | 3,405 |
| 2022-04-15 | 3,415 | 3,435 | 3,380 | 3,425 | 191,200 | 3,425 |
| 2022-04-14 | 3,365 | 3,415 | 3,350 | 3,405 | 262,600 | 3,405 |
| 2022-04-13 | 3,280 | 3,355 | 3,265 | 3,345 | 193,800 | 3,345 |
| 2022-04-12 | 3,340 | 3,360 | 3,270 | 3,290 | 255,400 | 3,290 |
| 2022-04-11 | 3,400 | 3,405 | 3,325 | 3,350 | 281,500 | 3,350 |
| 2022-04-08 | 3,365 | 3,415 | 3,345 | 3,360 | 328,200 | 3,360 |
| 2022-04-07 | 3,485 | 3,485 | 3,330 | 3,335 | 781,600 | 3,335 |
| 2022-04-06 | 3,450 | 3,485 | 3,435 | 3,485 | 391,200 | 3,485 |
| 2022-04-05 | 3,500 | 3,515 | 3,445 | 3,450 | 497,800 | 3,450 |
| 2022-04-04 | 3,395 | 3,465 | 3,390 | 3,465 | 363,500 | 3,465 |
| 2022-04-01 | 3,330 | 3,390 | 3,290 | 3,380 | 326,500 | 3,380 |
| 2022-03-31 | 3,315 | 3,395 | 3,280 | 3,360 | 540,300 | 3,360 |
| 2022-03-30 | 3,220 | 3,325 | 3,210 | 3,320 | 551,700 | 3,320 |
| 2022-03-29 | 3,145 | 3,200 | 3,120 | 3,200 | 380,700 | 3,200 |
| 2022-03-28 | 3,135 | 3,145 | 3,085 | 3,125 | 261,200 | 3,125 |
| 2022-03-25 | 3,135 | 3,150 | 3,100 | 3,145 | 316,000 | 3,145 |
| 2022-03-24 | 3,145 | 3,170 | 3,065 | 3,125 | 496,800 | 3,125 |
| 2022-03-23 | 3,145 | 3,215 | 3,115 | 3,170 | 462,700 | 3,170 |
| 2022-03-22 | 3,230 | 3,255 | 3,115 | 3,115 | 660,000 | 3,115 |
| 2022-03-18 | 3,150 | 3,170 | 3,070 | 3,105 | 563,400 | 3,105 |
| 2022-03-17 | 3,165 | 3,190 | 3,050 | 3,165 | 577,600 | 3,165 |
| 2022-03-16 | 2,967 | 3,105 | 2,951 | 3,095 | 701,900 | 3,095 |
| 2022-03-15 | 2,921 | 2,940 | 2,876 | 2,893 | 702,600 | 2,893 |
| 2022-03-14 | 3,050 | 3,080 | 2,923 | 2,976 | 848,300 | 2,976 |
| 2022-03-11 | 3,310 | 3,315 | 3,070 | 3,070 | 729,700 | 3,070 |
| 2022-03-10 | 3,395 | 3,410 | 3,285 | 3,355 | 699,600 | 3,355 |
| 2022-03-09 | 3,425 | 3,440 | 3,355 | 3,360 | 245,500 | 3,360 |
| 2022-03-08 | 3,415 | 3,495 | 3,365 | 3,380 | 230,600 | 3,380 |
| 2022-03-07 | 3,535 | 3,540 | 3,385 | 3,455 | 393,200 | 3,455 |
| 2022-03-04 | 3,645 | 3,665 | 3,600 | 3,600 | 196,500 | 3,600 |
| 2022-03-03 | 3,755 | 3,765 | 3,665 | 3,670 | 209,800 | 3,670 |
| 2022-03-02 | 3,710 | 3,795 | 3,700 | 3,785 | 124,500 | 3,785 |
| 2022-03-01 | 3,715 | 3,785 | 3,715 | 3,765 | 137,800 | 3,765 |
| 2022-02-28 | 3,780 | 3,800 | 3,675 | 3,705 | 215,200 | 3,705 |
| 2022-02-25 | 3,810 | 3,830 | 3,760 | 3,820 | 144,900 | 3,820 |
| 2022-02-24 | 3,760 | 3,810 | 3,735 | 3,795 | 165,900 | 3,795 |
| 2022-02-22 | 3,745 | 3,790 | 3,735 | 3,770 | 162,800 | 3,770 |
| 2022-02-21 | 3,800 | 3,825 | 3,765 | 3,795 | 109,000 | 3,795 |
| 2022-02-18 | 3,785 | 3,860 | 3,745 | 3,840 | 170,900 | 3,840 |
| 2022-02-17 | 3,790 | 3,810 | 3,750 | 3,770 | 141,300 | 3,770 |
| 2022-02-16 | 3,755 | 3,790 | 3,690 | 3,780 | 201,000 | 3,780 |
| 2022-02-15 | 3,745 | 3,760 | 3,675 | 3,740 | 312,200 | 3,740 |
| 2022-02-14 | 3,640 | 3,715 | 3,625 | 3,710 | 144,300 | 3,710 |
| 2022-02-10 | 3,660 | 3,695 | 3,645 | 3,695 | 153,500 | 3,695 |
| 2022-02-09 | 3,680 | 3,680 | 3,600 | 3,605 | 190,800 | 3,605 |
| 2022-02-08 | 3,635 | 3,665 | 3,625 | 3,665 | 119,000 | 3,665 |
| 2022-02-07 | 3,650 | 3,670 | 3,600 | 3,650 | 160,300 | 3,650 |
| 2022-02-04 | 3,520 | 3,650 | 3,510 | 3,650 | 260,900 | 3,650 |
| 2022-02-03 | 3,510 | 3,520 | 3,450 | 3,515 | 200,600 | 3,515 |
| 2022-02-02 | 3,510 | 3,570 | 3,505 | 3,555 | 134,800 | 3,555 |
| 2022-02-01 | 3,485 | 3,540 | 3,475 | 3,505 | 126,800 | 3,505 |
| 2022-01-31 | 3,465 | 3,495 | 3,415 | 3,430 | 170,400 | 3,430 |
| 2022-01-28 | 3,420 | 3,485 | 3,415 | 3,445 | 165,600 | 3,445 |
| 2022-01-27 | 3,505 | 3,540 | 3,410 | 3,425 | 270,000 | 3,425 |
| 2022-01-26 | 3,450 | 3,565 | 3,450 | 3,555 | 293,900 | 3,555 |
| 2022-01-25 | 3,410 | 3,445 | 3,380 | 3,435 | 253,600 | 3,435 |
| 2022-01-24 | 3,280 | 3,405 | 3,255 | 3,395 | 367,300 | 3,395 |
| 2022-01-21 | 3,465 | 3,490 | 3,285 | 3,330 | 615,000 | 3,330 |
| 2022-01-20 | 3,510 | 3,570 | 3,430 | 3,505 | 331,400 | 3,505 |
| 2022-01-19 | 3,610 | 3,625 | 3,520 | 3,525 | 244,400 | 3,525 |
| 2022-01-18 | 3,665 | 3,750 | 3,640 | 3,660 | 200,300 | 3,660 |
| 2022-01-17 | 3,600 | 3,680 | 3,595 | 3,665 | 174,000 | 3,665 |
| 2022-01-14 | 3,600 | 3,630 | 3,560 | 3,585 | 290,500 | 3,585 |
| 2022-01-13 | 3,830 | 3,830 | 3,645 | 3,645 | 540,700 | 3,645 |
| 2022-01-12 | 3,850 | 3,910 | 3,845 | 3,910 | 330,900 | 3,910 |
| 2022-01-11 | 3,695 | 3,760 | 3,660 | 3,755 | 208,500 | 3,755 |
| 2022-01-07 | 3,715 | 3,755 | 3,680 | 3,700 | 234,200 | 3,700 |
| 2022-01-06 | 3,600 | 3,685 | 3,565 | 3,680 | 235,500 | 3,680 |
| 2022-01-05 | 3,715 | 3,715 | 3,600 | 3,625 | 203,800 | 3,625 |
| 2022-01-04 | 3,645 | 3,715 | 3,605 | 3,705 | 204,900 | 3,705 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
