2733 (株)あらた 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 | 4,140 | 4,225 | 4,140 | 4,195 | 25,300 | 2,097.50 |
| 2022-12-29 | 4,050 | 4,125 | 4,000 | 4,120 | 23,100 | 2,060 |
| 2022-12-28 | 4,010 | 4,055 | 3,980 | 4,040 | 15,500 | 2,020 |
| 2022-12-27 | 4,000 | 4,010 | 3,980 | 4,010 | 7,700 | 2,005 |
| 2022-12-26 | 3,950 | 3,975 | 3,930 | 3,965 | 4,900 | 1,982.50 |
| 2022-12-23 | 3,920 | 3,955 | 3,895 | 3,945 | 10,300 | 1,972.50 |
| 2022-12-22 | 3,940 | 3,965 | 3,900 | 3,965 | 12,300 | 1,982.50 |
| 2022-12-21 | 3,955 | 3,995 | 3,870 | 3,900 | 30,900 | 1,950 |
| 2022-12-20 | 4,010 | 4,035 | 3,855 | 3,955 | 24,800 | 1,977.50 |
| 2022-12-19 | 3,990 | 4,015 | 3,965 | 4,015 | 8,500 | 2,007.50 |
| 2022-12-16 | 4,000 | 4,050 | 3,995 | 4,010 | 19,400 | 2,005 |
| 2022-12-15 | 4,015 | 4,050 | 4,015 | 4,020 | 5,400 | 2,010 |
| 2022-12-14 | 4,045 | 4,045 | 4,010 | 4,020 | 8,300 | 2,010 |
| 2022-12-13 | 4,020 | 4,075 | 4,020 | 4,045 | 18,400 | 2,022.50 |
| 2022-12-12 | 4,000 | 4,045 | 4,000 | 4,020 | 17,700 | 2,010 |
| 2022-12-09 | 3,975 | 4,030 | 3,975 | 4,000 | 19,400 | 2,000 |
| 2022-12-08 | 3,910 | 3,960 | 3,845 | 3,940 | 23,700 | 1,970 |
| 2022-12-07 | 3,850 | 3,940 | 3,850 | 3,910 | 17,600 | 1,955 |
| 2022-12-06 | 3,885 | 3,920 | 3,870 | 3,870 | 17,000 | 1,935 |
| 2022-12-05 | 3,900 | 3,930 | 3,870 | 3,890 | 18,300 | 1,945 |
| 2022-12-02 | 3,965 | 3,965 | 3,880 | 3,920 | 26,400 | 1,960 |
| 2022-12-01 | 4,025 | 4,025 | 3,955 | 3,980 | 18,500 | 1,990 |
| 2022-11-30 | 4,060 | 4,095 | 4,010 | 4,025 | 31,500 | 2,012.50 |
| 2022-11-29 | 4,055 | 4,110 | 4,040 | 4,070 | 20,100 | 2,035 |
| 2022-11-28 | 4,175 | 4,195 | 4,095 | 4,100 | 11,400 | 2,050 |
| 2022-11-25 | 4,210 | 4,210 | 4,120 | 4,175 | 14,200 | 2,087.50 |
| 2022-11-24 | 4,180 | 4,280 | 4,180 | 4,220 | 33,800 | 2,110 |
| 2022-11-22 | 4,040 | 4,145 | 4,040 | 4,145 | 32,500 | 2,072.50 |
| 2022-11-21 | 4,010 | 4,010 | 3,955 | 4,010 | 11,200 | 2,005 |
| 2022-11-18 | 3,985 | 4,010 | 3,965 | 3,970 | 18,800 | 1,985 |
| 2022-11-17 | 3,910 | 3,980 | 3,910 | 3,980 | 17,400 | 1,990 |
| 2022-11-16 | 3,860 | 3,915 | 3,860 | 3,890 | 16,300 | 1,945 |
| 2022-11-15 | 3,870 | 3,920 | 3,860 | 3,860 | 11,100 | 1,930 |
| 2022-11-14 | 3,875 | 3,905 | 3,840 | 3,870 | 14,900 | 1,935 |
| 2022-11-11 | 3,840 | 3,880 | 3,820 | 3,880 | 28,100 | 1,940 |
| 2022-11-10 | 3,765 | 3,775 | 3,740 | 3,750 | 15,900 | 1,875 |
| 2022-11-09 | 3,820 | 3,855 | 3,770 | 3,785 | 18,900 | 1,892.50 |
| 2022-11-08 | 3,930 | 3,930 | 3,785 | 3,785 | 48,200 | 1,892.50 |
| 2022-11-07 | 3,980 | 3,995 | 3,950 | 3,990 | 17,800 | 1,995 |
| 2022-11-04 | 4,000 | 4,030 | 3,965 | 4,005 | 22,100 | 2,002.50 |
| 2022-11-02 | 4,045 | 4,100 | 4,030 | 4,040 | 36,500 | 2,020 |
| 2022-11-01 | 4,110 | 4,120 | 4,060 | 4,065 | 11,600 | 2,032.50 |
| 2022-10-31 | 4,020 | 4,120 | 4,020 | 4,110 | 29,300 | 2,055 |
| 2022-10-28 | 3,995 | 4,080 | 3,990 | 4,010 | 56,000 | 2,005 |
| 2022-10-27 | 4,065 | 4,065 | 4,030 | 4,065 | 14,500 | 2,032.50 |
| 2022-10-26 | 4,050 | 4,100 | 4,045 | 4,060 | 13,500 | 2,030 |
| 2022-10-25 | 4,040 | 4,040 | 3,995 | 4,035 | 12,200 | 2,017.50 |
| 2022-10-24 | 4,080 | 4,080 | 3,980 | 4,005 | 15,100 | 2,002.50 |
| 2022-10-21 | 4,015 | 4,050 | 4,015 | 4,030 | 11,400 | 2,015 |
| 2022-10-20 | 4,095 | 4,095 | 4,050 | 4,075 | 11,600 | 2,037.50 |
| 2022-10-19 | 4,060 | 4,135 | 4,045 | 4,095 | 13,100 | 2,047.50 |
| 2022-10-18 | 4,080 | 4,110 | 4,065 | 4,085 | 20,800 | 2,042.50 |
| 2022-10-17 | 4,080 | 4,100 | 4,060 | 4,080 | 11,100 | 2,040 |
| 2022-10-14 | 4,120 | 4,160 | 4,090 | 4,125 | 26,400 | 2,062.50 |
| 2022-10-13 | 4,040 | 4,055 | 3,995 | 4,050 | 24,900 | 2,025 |
| 2022-10-12 | 4,000 | 4,075 | 3,990 | 4,060 | 24,200 | 2,030 |
| 2022-10-11 | 4,095 | 4,135 | 4,020 | 4,050 | 28,300 | 2,025 |
| 2022-10-07 | 4,160 | 4,225 | 4,150 | 4,190 | 24,300 | 2,095 |
| 2022-10-06 | 4,165 | 4,255 | 4,165 | 4,230 | 27,900 | 2,115 |
| 2022-10-05 | 4,245 | 4,310 | 4,200 | 4,215 | 28,300 | 2,107.50 |
| 2022-10-04 | 4,200 | 4,260 | 4,195 | 4,255 | 34,000 | 2,127.50 |
| 2022-10-03 | 4,100 | 4,165 | 4,075 | 4,150 | 18,300 | 2,075 |
| 2022-09-30 | 4,050 | 4,155 | 4,045 | 4,105 | 25,000 | 2,052.50 |
| 2022-09-29 | 4,030 | 4,140 | 4,030 | 4,105 | 33,300 | 2,052.50 |
| 2022-09-28 | 4,080 | 4,080 | 3,955 | 4,040 | 98,400 | 2,020 |
| 2022-09-27 | 4,065 | 4,090 | 4,035 | 4,065 | 44,700 | 2,032.50 |
| 2022-09-26 | 4,075 | 4,110 | 4,055 | 4,065 | 47,900 | 2,032.50 |
| 2022-09-22 | 4,100 | 4,145 | 4,040 | 4,140 | 64,400 | 2,070 |
| 2022-09-21 | 4,155 | 4,170 | 4,100 | 4,115 | 27,600 | 2,057.50 |
| 2022-09-20 | 4,190 | 4,230 | 4,170 | 4,220 | 29,900 | 2,110 |
| 2022-09-16 | 4,205 | 4,210 | 4,165 | 4,190 | 36,000 | 2,095 |
| 2022-09-15 | 4,160 | 4,220 | 4,160 | 4,210 | 19,800 | 2,105 |
| 2022-09-14 | 4,145 | 4,195 | 4,145 | 4,180 | 25,800 | 2,090 |
| 2022-09-13 | 4,260 | 4,280 | 4,240 | 4,250 | 17,900 | 2,125 |
| 2022-09-12 | 4,235 | 4,260 | 4,225 | 4,260 | 17,600 | 2,130 |
| 2022-09-09 | 4,195 | 4,245 | 4,195 | 4,225 | 28,700 | 2,112.50 |
| 2022-09-08 | 4,150 | 4,225 | 4,150 | 4,225 | 28,500 | 2,112.50 |
| 2022-09-07 | 4,120 | 4,120 | 4,060 | 4,100 | 22,200 | 2,050 |
| 2022-09-06 | 4,170 | 4,170 | 4,095 | 4,130 | 24,500 | 2,065 |
| 2022-09-05 | 4,120 | 4,160 | 4,085 | 4,105 | 22,000 | 2,052.50 |
| 2022-09-02 | 4,165 | 4,165 | 4,110 | 4,165 | 25,900 | 2,082.50 |
| 2022-09-01 | 4,115 | 4,170 | 4,050 | 4,150 | 47,400 | 2,075 |
| 2022-08-31 | 4,305 | 4,365 | 4,130 | 4,130 | 69,800 | 2,065 |
| 2022-08-30 | 4,300 | 4,500 | 4,290 | 4,370 | 39,200 | 2,185 |
| 2022-08-29 | 4,260 | 4,395 | 4,260 | 4,300 | 43,100 | 2,150 |
| 2022-08-26 | 4,350 | 4,425 | 4,330 | 4,330 | 26,400 | 2,165 |
| 2022-08-25 | 4,330 | 4,365 | 4,310 | 4,350 | 23,200 | 2,175 |
| 2022-08-24 | 4,290 | 4,365 | 4,290 | 4,300 | 28,300 | 2,150 |
| 2022-08-23 | 4,220 | 4,280 | 4,220 | 4,270 | 24,700 | 2,135 |
| 2022-08-22 | 4,245 | 4,275 | 4,180 | 4,220 | 17,600 | 2,110 |
| 2022-08-19 | 4,170 | 4,235 | 4,155 | 4,205 | 16,300 | 2,102.50 |
| 2022-08-18 | 4,155 | 4,170 | 4,145 | 4,155 | 10,000 | 2,077.50 |
| 2022-08-17 | 4,090 | 4,185 | 4,090 | 4,175 | 21,200 | 2,087.50 |
| 2022-08-16 | 4,050 | 4,095 | 4,035 | 4,065 | 8,300 | 2,032.50 |
| 2022-08-15 | 4,095 | 4,095 | 4,035 | 4,055 | 10,100 | 2,027.50 |
| 2022-08-12 | 4,000 | 4,060 | 4,000 | 4,060 | 27,300 | 2,030 |
| 2022-08-10 | 3,990 | 3,995 | 3,940 | 3,980 | 18,500 | 1,990 |
| 2022-08-09 | 4,000 | 4,040 | 3,990 | 3,990 | 7,500 | 1,995 |
| 2022-08-08 | 4,030 | 4,030 | 3,975 | 4,000 | 12,100 | 2,000 |
| 2022-08-05 | 3,940 | 4,045 | 3,930 | 4,030 | 26,900 | 2,015 |
| 2022-08-04 | 3,930 | 3,965 | 3,900 | 3,940 | 30,700 | 1,970 |
| 2022-08-03 | 4,025 | 4,035 | 3,920 | 3,930 | 25,500 | 1,965 |
| 2022-08-02 | 4,160 | 4,160 | 4,055 | 4,060 | 22,000 | 2,030 |
| 2022-08-01 | 4,120 | 4,200 | 4,120 | 4,200 | 13,900 | 2,100 |
| 2022-07-29 | 4,170 | 4,175 | 4,105 | 4,105 | 14,500 | 2,052.50 |
| 2022-07-28 | 4,180 | 4,195 | 4,120 | 4,165 | 25,100 | 2,082.50 |
| 2022-07-27 | 4,215 | 4,235 | 4,195 | 4,195 | 12,900 | 2,097.50 |
| 2022-07-26 | 4,210 | 4,250 | 4,205 | 4,225 | 15,300 | 2,112.50 |
| 2022-07-25 | 4,205 | 4,235 | 4,185 | 4,200 | 17,600 | 2,100 |
| 2022-07-22 | 4,180 | 4,230 | 4,165 | 4,220 | 22,800 | 2,110 |
| 2022-07-21 | 4,160 | 4,180 | 4,120 | 4,180 | 15,400 | 2,090 |
| 2022-07-20 | 4,130 | 4,170 | 4,115 | 4,165 | 37,000 | 2,082.50 |
| 2022-07-19 | 4,040 | 4,060 | 4,010 | 4,055 | 11,900 | 2,027.50 |
| 2022-07-15 | 4,030 | 4,075 | 4,020 | 4,040 | 14,300 | 2,020 |
| 2022-07-14 | 4,000 | 4,005 | 3,970 | 4,005 | 9,800 | 2,002.50 |
| 2022-07-13 | 4,000 | 4,045 | 3,995 | 4,020 | 19,600 | 2,010 |
| 2022-07-12 | 4,070 | 4,070 | 4,000 | 4,015 | 21,800 | 2,007.50 |
| 2022-07-11 | 4,040 | 4,115 | 4,040 | 4,105 | 37,200 | 2,052.50 |
| 2022-07-08 | 4,015 | 4,070 | 3,990 | 4,015 | 46,400 | 2,007.50 |
| 2022-07-07 | 3,950 | 4,005 | 3,915 | 3,995 | 38,200 | 1,997.50 |
| 2022-07-06 | 3,885 | 3,930 | 3,880 | 3,900 | 13,800 | 1,950 |
| 2022-07-05 | 3,920 | 3,925 | 3,890 | 3,905 | 15,200 | 1,952.50 |
| 2022-07-04 | 3,880 | 3,920 | 3,875 | 3,900 | 16,400 | 1,950 |
| 2022-07-01 | 3,885 | 3,915 | 3,835 | 3,855 | 22,700 | 1,927.50 |
| 2022-06-30 | 3,940 | 3,965 | 3,890 | 3,905 | 43,100 | 1,952.50 |
| 2022-06-29 | 3,895 | 3,965 | 3,870 | 3,940 | 24,000 | 1,970 |
| 2022-06-28 | 3,920 | 3,920 | 3,890 | 3,920 | 18,000 | 1,960 |
| 2022-06-27 | 3,915 | 3,915 | 3,855 | 3,885 | 21,000 | 1,942.50 |
| 2022-06-24 | 3,835 | 3,875 | 3,810 | 3,855 | 22,600 | 1,927.50 |
| 2022-06-23 | 3,765 | 3,815 | 3,750 | 3,785 | 21,600 | 1,892.50 |
| 2022-06-22 | 3,780 | 3,805 | 3,735 | 3,750 | 28,000 | 1,875 |
| 2022-06-21 | 3,765 | 3,785 | 3,740 | 3,755 | 20,600 | 1,877.50 |
| 2022-06-20 | 3,770 | 3,770 | 3,670 | 3,695 | 17,500 | 1,847.50 |
| 2022-06-17 | 3,700 | 3,765 | 3,685 | 3,715 | 90,600 | 1,857.50 |
| 2022-06-16 | 3,780 | 3,830 | 3,750 | 3,765 | 23,100 | 1,882.50 |
| 2022-06-15 | 3,835 | 3,855 | 3,775 | 3,775 | 25,400 | 1,887.50 |
| 2022-06-14 | 3,910 | 3,910 | 3,840 | 3,865 | 29,200 | 1,932.50 |
| 2022-06-13 | 3,865 | 3,910 | 3,865 | 3,910 | 29,900 | 1,955 |
| 2022-06-10 | 4,000 | 4,020 | 3,960 | 3,960 | 38,700 | 1,980 |
| 2022-06-09 | 4,030 | 4,065 | 4,000 | 4,025 | 23,200 | 2,012.50 |
| 2022-06-08 | 4,005 | 4,080 | 4,005 | 4,040 | 20,700 | 2,020 |
| 2022-06-07 | 4,000 | 4,030 | 3,985 | 4,015 | 16,300 | 2,007.50 |
| 2022-06-06 | 3,900 | 3,960 | 3,875 | 3,955 | 19,000 | 1,977.50 |
| 2022-06-03 | 4,030 | 4,030 | 3,935 | 3,945 | 27,600 | 1,972.50 |
| 2022-06-02 | 4,070 | 4,070 | 4,025 | 4,030 | 13,100 | 2,015 |
| 2022-06-01 | 4,005 | 4,090 | 3,985 | 4,080 | 33,400 | 2,040 |
| 2022-05-31 | 4,040 | 4,070 | 3,950 | 4,015 | 134,100 | 2,007.50 |
| 2022-05-30 | 3,955 | 4,065 | 3,955 | 4,040 | 53,200 | 2,020 |
| 2022-05-27 | 4,010 | 4,035 | 3,950 | 3,950 | 30,300 | 1,975 |
| 2022-05-26 | 3,920 | 3,995 | 3,920 | 3,980 | 35,100 | 1,990 |
| 2022-05-25 | 3,915 | 3,935 | 3,890 | 3,900 | 32,500 | 1,950 |
| 2022-05-24 | 3,890 | 3,930 | 3,885 | 3,920 | 22,700 | 1,960 |
| 2022-05-23 | 3,890 | 3,965 | 3,890 | 3,910 | 54,300 | 1,955 |
| 2022-05-20 | 3,835 | 3,880 | 3,825 | 3,860 | 59,900 | 1,930 |
| 2022-05-19 | 3,740 | 3,775 | 3,710 | 3,775 | 44,700 | 1,887.50 |
| 2022-05-18 | 3,805 | 3,825 | 3,770 | 3,790 | 35,100 | 1,895 |
| 2022-05-17 | 3,745 | 3,810 | 3,740 | 3,795 | 40,000 | 1,897.50 |
| 2022-05-16 | 3,775 | 3,780 | 3,690 | 3,745 | 40,100 | 1,872.50 |
| 2022-05-13 | 3,675 | 3,755 | 3,660 | 3,750 | 44,100 | 1,875 |
| 2022-05-12 | 3,695 | 3,735 | 3,650 | 3,685 | 58,500 | 1,842.50 |
| 2022-05-11 | 3,815 | 3,860 | 3,700 | 3,720 | 79,500 | 1,860 |
| 2022-05-10 | 3,640 | 3,710 | 3,605 | 3,705 | 73,100 | 1,852.50 |
| 2022-05-09 | 3,665 | 3,675 | 3,585 | 3,585 | 41,900 | 1,792.50 |
| 2022-05-06 | 3,645 | 3,665 | 3,565 | 3,665 | 68,100 | 1,832.50 |
| 2022-05-02 | 3,585 | 3,650 | 3,570 | 3,635 | 62,400 | 1,817.50 |
| 2022-04-28 | 3,390 | 3,590 | 3,390 | 3,590 | 75,800 | 1,795 |
| 2022-04-27 | 3,410 | 3,415 | 3,360 | 3,385 | 51,500 | 1,692.50 |
| 2022-04-26 | 3,425 | 3,450 | 3,410 | 3,410 | 31,200 | 1,705 |
| 2022-04-25 | 3,390 | 3,455 | 3,375 | 3,415 | 40,000 | 1,707.50 |
| 2022-04-22 | 3,375 | 3,435 | 3,355 | 3,435 | 40,400 | 1,717.50 |
| 2022-04-21 | 3,330 | 3,390 | 3,330 | 3,390 | 54,500 | 1,695 |
| 2022-04-20 | 3,315 | 3,360 | 3,300 | 3,330 | 48,800 | 1,665 |
| 2022-04-19 | 3,225 | 3,310 | 3,225 | 3,290 | 51,000 | 1,645 |
| 2022-04-18 | 3,265 | 3,265 | 3,180 | 3,210 | 40,900 | 1,605 |
| 2022-04-15 | 3,330 | 3,330 | 3,290 | 3,295 | 26,700 | 1,647.50 |
| 2022-04-14 | 3,310 | 3,345 | 3,285 | 3,345 | 33,500 | 1,672.50 |
| 2022-04-13 | 3,340 | 3,350 | 3,305 | 3,330 | 40,800 | 1,665 |
| 2022-04-12 | 3,360 | 3,370 | 3,315 | 3,340 | 47,000 | 1,670 |
| 2022-04-11 | 3,480 | 3,495 | 3,400 | 3,415 | 43,200 | 1,707.50 |
| 2022-04-08 | 3,510 | 3,540 | 3,465 | 3,500 | 43,200 | 1,750 |
| 2022-04-07 | 3,600 | 3,600 | 3,510 | 3,535 | 38,100 | 1,767.50 |
| 2022-04-06 | 3,700 | 3,705 | 3,610 | 3,610 | 29,400 | 1,805 |
| 2022-04-05 | 3,680 | 3,710 | 3,665 | 3,700 | 29,400 | 1,850 |
| 2022-04-04 | 3,635 | 3,680 | 3,635 | 3,650 | 22,200 | 1,825 |
| 2022-04-01 | 3,625 | 3,630 | 3,590 | 3,630 | 30,300 | 1,815 |
| 2022-03-31 | 3,645 | 3,680 | 3,635 | 3,645 | 50,900 | 1,822.50 |
| 2022-03-30 | 3,735 | 3,735 | 3,650 | 3,690 | 39,500 | 1,845 |
| 2022-03-29 | 3,755 | 3,780 | 3,705 | 3,780 | 63,000 | 1,890 |
| 2022-03-28 | 3,735 | 3,775 | 3,725 | 3,760 | 45,000 | 1,880 |
| 2022-03-25 | 3,780 | 3,795 | 3,735 | 3,760 | 36,200 | 1,880 |
| 2022-03-24 | 3,800 | 3,825 | 3,730 | 3,765 | 47,900 | 1,882.50 |
| 2022-03-23 | 3,810 | 3,885 | 3,795 | 3,870 | 44,600 | 1,935 |
| 2022-03-22 | 3,825 | 3,845 | 3,760 | 3,805 | 47,200 | 1,902.50 |
| 2022-03-18 | 3,775 | 3,840 | 3,745 | 3,835 | 76,400 | 1,917.50 |
| 2022-03-17 | 3,835 | 3,840 | 3,775 | 3,825 | 45,800 | 1,912.50 |
| 2022-03-16 | 3,865 | 3,875 | 3,815 | 3,835 | 32,000 | 1,917.50 |
| 2022-03-15 | 3,800 | 3,870 | 3,800 | 3,860 | 20,200 | 1,930 |
| 2022-03-14 | 3,825 | 3,840 | 3,785 | 3,795 | 17,700 | 1,897.50 |
| 2022-03-11 | 3,810 | 3,835 | 3,795 | 3,805 | 19,400 | 1,902.50 |
| 2022-03-10 | 3,840 | 3,880 | 3,800 | 3,880 | 31,700 | 1,940 |
| 2022-03-09 | 3,715 | 3,770 | 3,710 | 3,725 | 20,100 | 1,862.50 |
| 2022-03-08 | 3,760 | 3,800 | 3,675 | 3,715 | 41,300 | 1,857.50 |
| 2022-03-07 | 3,800 | 3,835 | 3,760 | 3,780 | 33,500 | 1,890 |
| 2022-03-04 | 3,895 | 3,905 | 3,865 | 3,865 | 17,800 | 1,932.50 |
| 2022-03-03 | 3,970 | 3,970 | 3,905 | 3,910 | 18,000 | 1,955 |
| 2022-03-02 | 4,000 | 4,000 | 3,900 | 3,900 | 23,400 | 1,950 |
| 2022-03-01 | 4,030 | 4,075 | 4,015 | 4,040 | 27,000 | 2,020 |
| 2022-02-28 | 3,920 | 4,005 | 3,895 | 4,000 | 40,800 | 2,000 |
| 2022-02-25 | 3,880 | 3,920 | 3,860 | 3,920 | 23,500 | 1,960 |
| 2022-02-24 | 3,860 | 3,885 | 3,810 | 3,880 | 36,700 | 1,940 |
| 2022-02-22 | 3,870 | 3,885 | 3,855 | 3,875 | 15,400 | 1,937.50 |
| 2022-02-21 | 3,915 | 3,915 | 3,885 | 3,900 | 7,300 | 1,950 |
| 2022-02-18 | 3,865 | 3,940 | 3,865 | 3,915 | 14,200 | 1,957.50 |
| 2022-02-17 | 3,975 | 3,975 | 3,900 | 3,905 | 17,300 | 1,952.50 |
| 2022-02-16 | 3,970 | 3,990 | 3,930 | 3,975 | 16,100 | 1,987.50 |
| 2022-02-15 | 3,975 | 3,985 | 3,905 | 3,905 | 23,100 | 1,952.50 |
| 2022-02-14 | 3,920 | 3,950 | 3,900 | 3,920 | 24,100 | 1,960 |
| 2022-02-10 | 4,015 | 4,015 | 3,965 | 3,980 | 20,900 | 1,990 |
| 2022-02-09 | 3,930 | 4,000 | 3,915 | 3,965 | 25,800 | 1,982.50 |
| 2022-02-08 | 3,870 | 3,940 | 3,850 | 3,900 | 22,700 | 1,950 |
| 2022-02-07 | 3,980 | 3,980 | 3,815 | 3,850 | 52,700 | 1,925 |
| 2022-02-04 | 3,980 | 4,010 | 3,905 | 3,955 | 42,300 | 1,977.50 |
| 2022-02-03 | 4,000 | 4,085 | 4,000 | 4,085 | 31,700 | 2,042.50 |
| 2022-02-02 | 4,015 | 4,065 | 3,980 | 4,045 | 25,400 | 2,022.50 |
| 2022-02-01 | 4,060 | 4,060 | 4,000 | 4,025 | 14,700 | 2,012.50 |
| 2022-01-31 | 4,025 | 4,040 | 3,985 | 3,995 | 24,100 | 1,997.50 |
| 2022-01-28 | 3,985 | 4,055 | 3,980 | 4,050 | 24,100 | 2,025 |
| 2022-01-27 | 4,020 | 4,030 | 3,895 | 3,935 | 44,800 | 1,967.50 |
| 2022-01-26 | 4,055 | 4,085 | 4,010 | 4,020 | 22,200 | 2,010 |
| 2022-01-25 | 4,065 | 4,065 | 4,010 | 4,050 | 21,000 | 2,025 |
| 2022-01-24 | 4,035 | 4,090 | 4,010 | 4,090 | 15,500 | 2,045 |
| 2022-01-21 | 3,980 | 4,035 | 3,960 | 4,035 | 25,200 | 2,017.50 |
| 2022-01-20 | 4,005 | 4,060 | 4,000 | 4,020 | 26,100 | 2,010 |
| 2022-01-19 | 4,070 | 4,100 | 3,990 | 4,005 | 32,700 | 2,002.50 |
| 2022-01-18 | 4,165 | 4,175 | 4,105 | 4,130 | 25,400 | 2,065 |
| 2022-01-17 | 4,205 | 4,205 | 4,130 | 4,150 | 17,300 | 2,075 |
| 2022-01-14 | 4,215 | 4,250 | 4,165 | 4,205 | 34,700 | 2,102.50 |
| 2022-01-13 | 4,345 | 4,345 | 4,265 | 4,265 | 26,000 | 2,132.50 |
| 2022-01-12 | 4,390 | 4,390 | 4,335 | 4,360 | 23,400 | 2,180 |
| 2022-01-11 | 4,400 | 4,400 | 4,265 | 4,335 | 49,000 | 2,167.50 |
| 2022-01-07 | 4,430 | 4,455 | 4,345 | 4,410 | 53,400 | 2,205 |
| 2022-01-06 | 4,445 | 4,500 | 4,415 | 4,415 | 48,900 | 2,207.50 |
| 2022-01-05 | 4,420 | 4,465 | 4,410 | 4,445 | 57,900 | 2,222.50 |
| 2022-01-04 | 4,395 | 4,395 | 4,335 | 4,380 | 36,200 | 2,190 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
