3038 (株)神戸物産 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 | 3,810 | 3,820 | 3,770 | 3,790 | 643,000 | 3,790 |
| 2022-12-29 | 3,780 | 3,795 | 3,720 | 3,750 | 552,900 | 3,750 |
| 2022-12-28 | 3,835 | 3,845 | 3,770 | 3,785 | 999,500 | 3,785 |
| 2022-12-27 | 3,820 | 3,870 | 3,795 | 3,870 | 787,800 | 3,870 |
| 2022-12-26 | 3,830 | 3,845 | 3,790 | 3,810 | 569,200 | 3,810 |
| 2022-12-23 | 3,785 | 3,890 | 3,775 | 3,850 | 1,753,800 | 3,850 |
| 2022-12-22 | 3,840 | 3,890 | 3,790 | 3,855 | 2,258,200 | 3,855 |
| 2022-12-21 | 3,645 | 3,850 | 3,635 | 3,835 | 3,747,800 | 3,835 |
| 2022-12-20 | 3,480 | 3,640 | 3,440 | 3,630 | 2,072,700 | 3,630 |
| 2022-12-19 | 3,485 | 3,515 | 3,445 | 3,465 | 1,072,700 | 3,465 |
| 2022-12-16 | 3,450 | 3,620 | 3,440 | 3,540 | 2,160,300 | 3,540 |
| 2022-12-15 | 3,550 | 3,550 | 3,490 | 3,515 | 1,251,600 | 3,515 |
| 2022-12-14 | 3,555 | 3,570 | 3,520 | 3,570 | 622,300 | 3,570 |
| 2022-12-13 | 3,570 | 3,575 | 3,510 | 3,525 | 593,300 | 3,525 |
| 2022-12-12 | 3,560 | 3,610 | 3,530 | 3,530 | 707,700 | 3,530 |
| 2022-12-09 | 3,550 | 3,615 | 3,540 | 3,610 | 719,000 | 3,610 |
| 2022-12-08 | 3,560 | 3,580 | 3,490 | 3,540 | 655,100 | 3,540 |
| 2022-12-07 | 3,540 | 3,605 | 3,530 | 3,560 | 680,000 | 3,560 |
| 2022-12-06 | 3,605 | 3,625 | 3,580 | 3,590 | 722,700 | 3,590 |
| 2022-12-05 | 3,635 | 3,655 | 3,610 | 3,645 | 573,900 | 3,645 |
| 2022-12-02 | 3,640 | 3,660 | 3,575 | 3,635 | 1,059,600 | 3,635 |
| 2022-12-01 | 3,645 | 3,670 | 3,595 | 3,655 | 951,900 | 3,655 |
| 2022-11-30 | 3,575 | 3,615 | 3,555 | 3,575 | 1,006,900 | 3,575 |
| 2022-11-29 | 3,685 | 3,690 | 3,590 | 3,610 | 847,400 | 3,610 |
| 2022-11-28 | 3,610 | 3,670 | 3,580 | 3,665 | 1,353,600 | 3,665 |
| 2022-11-25 | 3,555 | 3,600 | 3,535 | 3,600 | 1,663,100 | 3,600 |
| 2022-11-24 | 3,555 | 3,560 | 3,460 | 3,465 | 809,100 | 3,465 |
| 2022-11-22 | 3,425 | 3,480 | 3,415 | 3,455 | 737,000 | 3,455 |
| 2022-11-21 | 3,495 | 3,515 | 3,460 | 3,470 | 721,400 | 3,470 |
| 2022-11-18 | 3,580 | 3,585 | 3,480 | 3,490 | 1,241,500 | 3,490 |
| 2022-11-17 | 3,640 | 3,645 | 3,585 | 3,600 | 784,700 | 3,600 |
| 2022-11-16 | 3,615 | 3,640 | 3,580 | 3,635 | 1,120,100 | 3,635 |
| 2022-11-15 | 3,555 | 3,595 | 3,530 | 3,595 | 1,263,700 | 3,595 |
| 2022-11-14 | 3,505 | 3,560 | 3,485 | 3,530 | 1,872,500 | 3,530 |
| 2022-11-11 | 3,400 | 3,505 | 3,390 | 3,485 | 2,889,700 | 3,485 |
| 2022-11-10 | 3,310 | 3,350 | 3,275 | 3,295 | 1,290,600 | 3,295 |
| 2022-11-09 | 3,245 | 3,295 | 3,220 | 3,290 | 1,485,400 | 3,290 |
| 2022-11-08 | 3,135 | 3,205 | 3,130 | 3,200 | 1,029,700 | 3,200 |
| 2022-11-07 | 3,090 | 3,150 | 3,090 | 3,130 | 954,800 | 3,130 |
| 2022-11-04 | 3,130 | 3,155 | 3,085 | 3,110 | 1,219,500 | 3,110 |
| 2022-11-02 | 3,170 | 3,205 | 3,150 | 3,170 | 1,639,900 | 3,170 |
| 2022-11-01 | 3,220 | 3,240 | 3,185 | 3,240 | 741,500 | 3,240 |
| 2022-10-31 | 3,235 | 3,245 | 3,210 | 3,235 | 1,317,900 | 3,235 |
| 2022-10-28 | 3,190 | 3,220 | 3,145 | 3,195 | 4,017,200 | 3,195 |
| 2022-10-27 | 3,165 | 3,225 | 3,115 | 3,225 | 4,837,600 | 3,225 |
| 2022-10-26 | 3,170 | 3,210 | 3,145 | 3,155 | 3,080,400 | 3,155 |
| 2022-10-25 | 3,140 | 3,140 | 3,070 | 3,080 | 2,727,500 | 3,080 |
| 2022-10-24 | 3,205 | 3,210 | 3,070 | 3,070 | 4,888,100 | 3,070 |
| 2022-10-21 | 3,200 | 3,225 | 3,185 | 3,210 | 3,258,100 | 3,210 |
| 2022-10-20 | 3,230 | 3,270 | 3,195 | 3,195 | 2,134,800 | 3,195 |
| 2022-10-19 | 3,315 | 3,345 | 3,260 | 3,260 | 1,407,900 | 3,260 |
| 2022-10-18 | 3,280 | 3,325 | 3,265 | 3,310 | 1,304,900 | 3,310 |
| 2022-10-17 | 3,330 | 3,330 | 3,240 | 3,245 | 1,732,400 | 3,245 |
| 2022-10-14 | 3,385 | 3,410 | 3,365 | 3,365 | 2,226,700 | 3,365 |
| 2022-10-13 | 3,400 | 3,405 | 3,330 | 3,335 | 1,571,200 | 3,335 |
| 2022-10-12 | 3,370 | 3,435 | 3,360 | 3,420 | 1,254,300 | 3,420 |
| 2022-10-11 | 3,405 | 3,435 | 3,365 | 3,365 | 1,711,400 | 3,365 |
| 2022-10-07 | 3,490 | 3,500 | 3,445 | 3,445 | 2,240,100 | 3,445 |
| 2022-10-06 | 3,560 | 3,595 | 3,535 | 3,560 | 1,588,500 | 3,560 |
| 2022-10-05 | 3,580 | 3,600 | 3,535 | 3,590 | 1,082,800 | 3,590 |
| 2022-10-04 | 3,500 | 3,570 | 3,465 | 3,555 | 1,720,700 | 3,555 |
| 2022-10-03 | 3,485 | 3,485 | 3,385 | 3,440 | 1,251,400 | 3,440 |
| 2022-09-30 | 3,455 | 3,530 | 3,455 | 3,495 | 1,704,400 | 3,495 |
| 2022-09-29 | 3,420 | 3,490 | 3,395 | 3,490 | 1,213,000 | 3,490 |
| 2022-09-28 | 3,380 | 3,390 | 3,335 | 3,390 | 952,400 | 3,390 |
| 2022-09-27 | 3,335 | 3,405 | 3,320 | 3,395 | 942,500 | 3,395 |
| 2022-09-26 | 3,305 | 3,375 | 3,300 | 3,310 | 1,182,700 | 3,310 |
| 2022-09-22 | 3,440 | 3,455 | 3,360 | 3,365 | 1,569,700 | 3,365 |
| 2022-09-21 | 3,550 | 3,565 | 3,465 | 3,475 | 1,079,600 | 3,475 |
| 2022-09-20 | 3,575 | 3,595 | 3,540 | 3,570 | 707,900 | 3,570 |
| 2022-09-16 | 3,595 | 3,610 | 3,540 | 3,570 | 1,062,600 | 3,570 |
| 2022-09-15 | 3,555 | 3,670 | 3,550 | 3,625 | 1,513,400 | 3,625 |
| 2022-09-14 | 3,505 | 3,575 | 3,480 | 3,525 | 1,569,300 | 3,525 |
| 2022-09-13 | 3,495 | 3,620 | 3,485 | 3,610 | 2,656,500 | 3,610 |
| 2022-09-12 | 3,475 | 3,500 | 3,420 | 3,460 | 1,290,300 | 3,460 |
| 2022-09-09 | 3,435 | 3,475 | 3,405 | 3,440 | 957,200 | 3,440 |
| 2022-09-08 | 3,435 | 3,460 | 3,415 | 3,435 | 871,800 | 3,435 |
| 2022-09-07 | 3,400 | 3,420 | 3,355 | 3,415 | 969,800 | 3,415 |
| 2022-09-06 | 3,510 | 3,535 | 3,435 | 3,435 | 725,700 | 3,435 |
| 2022-09-05 | 3,485 | 3,495 | 3,455 | 3,495 | 590,100 | 3,495 |
| 2022-09-02 | 3,525 | 3,535 | 3,460 | 3,505 | 973,700 | 3,505 |
| 2022-09-01 | 3,530 | 3,555 | 3,515 | 3,525 | 928,200 | 3,525 |
| 2022-08-31 | 3,625 | 3,650 | 3,560 | 3,570 | 1,010,800 | 3,570 |
| 2022-08-30 | 3,550 | 3,650 | 3,540 | 3,650 | 924,600 | 3,650 |
| 2022-08-29 | 3,585 | 3,630 | 3,555 | 3,570 | 1,243,400 | 3,570 |
| 2022-08-26 | 3,705 | 3,740 | 3,690 | 3,690 | 1,158,300 | 3,690 |
| 2022-08-25 | 3,755 | 3,780 | 3,680 | 3,715 | 2,211,400 | 3,715 |
| 2022-08-24 | 3,915 | 3,945 | 3,895 | 3,910 | 516,500 | 3,910 |
| 2022-08-23 | 3,960 | 3,980 | 3,920 | 3,935 | 540,200 | 3,935 |
| 2022-08-22 | 3,955 | 3,990 | 3,945 | 3,960 | 360,000 | 3,960 |
| 2022-08-19 | 4,020 | 4,055 | 3,975 | 3,985 | 546,100 | 3,985 |
| 2022-08-18 | 3,995 | 4,010 | 3,940 | 3,985 | 658,300 | 3,985 |
| 2022-08-17 | 4,020 | 4,040 | 3,990 | 4,025 | 671,500 | 4,025 |
| 2022-08-16 | 3,965 | 4,025 | 3,965 | 4,010 | 972,100 | 4,010 |
| 2022-08-15 | 3,940 | 3,955 | 3,905 | 3,950 | 650,400 | 3,950 |
| 2022-08-12 | 3,900 | 3,945 | 3,875 | 3,925 | 858,600 | 3,925 |
| 2022-08-10 | 3,860 | 3,900 | 3,835 | 3,885 | 578,300 | 3,885 |
| 2022-08-09 | 3,840 | 3,890 | 3,835 | 3,870 | 818,700 | 3,870 |
| 2022-08-08 | 3,880 | 3,885 | 3,805 | 3,830 | 1,014,500 | 3,830 |
| 2022-08-05 | 3,900 | 3,950 | 3,900 | 3,915 | 846,200 | 3,915 |
| 2022-08-04 | 3,955 | 3,955 | 3,855 | 3,870 | 974,800 | 3,870 |
| 2022-08-03 | 3,885 | 3,965 | 3,870 | 3,915 | 1,631,000 | 3,915 |
| 2022-08-02 | 3,880 | 3,895 | 3,855 | 3,865 | 934,700 | 3,865 |
| 2022-08-01 | 3,795 | 3,885 | 3,765 | 3,880 | 1,486,100 | 3,880 |
| 2022-07-29 | 3,730 | 3,785 | 3,705 | 3,785 | 1,076,200 | 3,785 |
| 2022-07-28 | 3,750 | 3,770 | 3,690 | 3,715 | 1,031,800 | 3,715 |
| 2022-07-27 | 3,710 | 3,780 | 3,670 | 3,700 | 1,313,300 | 3,700 |
| 2022-07-26 | 3,570 | 3,730 | 3,560 | 3,730 | 2,483,700 | 3,730 |
| 2022-07-25 | 3,510 | 3,540 | 3,480 | 3,525 | 535,700 | 3,525 |
| 2022-07-22 | 3,500 | 3,510 | 3,470 | 3,500 | 592,800 | 3,500 |
| 2022-07-21 | 3,460 | 3,495 | 3,425 | 3,460 | 675,000 | 3,460 |
| 2022-07-20 | 3,460 | 3,460 | 3,385 | 3,445 | 1,307,800 | 3,445 |
| 2022-07-19 | 3,585 | 3,610 | 3,410 | 3,440 | 1,435,500 | 3,440 |
| 2022-07-15 | 3,495 | 3,595 | 3,495 | 3,575 | 1,362,900 | 3,575 |
| 2022-07-14 | 3,455 | 3,485 | 3,435 | 3,485 | 616,000 | 3,485 |
| 2022-07-13 | 3,460 | 3,500 | 3,415 | 3,465 | 702,800 | 3,465 |
| 2022-07-12 | 3,470 | 3,505 | 3,445 | 3,460 | 656,800 | 3,460 |
| 2022-07-11 | 3,510 | 3,510 | 3,440 | 3,480 | 807,200 | 3,480 |
| 2022-07-08 | 3,500 | 3,530 | 3,450 | 3,475 | 1,049,600 | 3,475 |
| 2022-07-07 | 3,485 | 3,495 | 3,425 | 3,495 | 1,072,100 | 3,495 |
| 2022-07-06 | 3,455 | 3,500 | 3,445 | 3,475 | 1,384,500 | 3,475 |
| 2022-07-05 | 3,390 | 3,420 | 3,380 | 3,405 | 1,061,600 | 3,405 |
| 2022-07-04 | 3,370 | 3,420 | 3,325 | 3,350 | 920,400 | 3,350 |
| 2022-07-01 | 3,305 | 3,460 | 3,300 | 3,330 | 1,751,300 | 3,330 |
| 2022-06-30 | 3,310 | 3,380 | 3,310 | 3,325 | 1,197,900 | 3,325 |
| 2022-06-29 | 3,320 | 3,320 | 3,250 | 3,270 | 1,430,000 | 3,270 |
| 2022-06-28 | 3,340 | 3,350 | 3,295 | 3,335 | 890,700 | 3,335 |
| 2022-06-27 | 3,295 | 3,370 | 3,265 | 3,355 | 1,480,700 | 3,355 |
| 2022-06-24 | 3,250 | 3,350 | 3,235 | 3,325 | 1,906,500 | 3,325 |
| 2022-06-23 | 3,240 | 3,245 | 3,150 | 3,205 | 1,065,200 | 3,205 |
| 2022-06-22 | 3,225 | 3,225 | 3,125 | 3,175 | 925,400 | 3,175 |
| 2022-06-21 | 3,210 | 3,270 | 3,190 | 3,240 | 1,027,100 | 3,240 |
| 2022-06-20 | 3,210 | 3,225 | 3,145 | 3,185 | 1,110,400 | 3,185 |
| 2022-06-17 | 3,040 | 3,195 | 3,030 | 3,180 | 2,122,200 | 3,180 |
| 2022-06-16 | 3,110 | 3,165 | 3,085 | 3,090 | 1,316,800 | 3,090 |
| 2022-06-15 | 2,968 | 3,075 | 2,942 | 3,045 | 1,601,300 | 3,045 |
| 2022-06-14 | 2,870 | 2,976 | 2,842 | 2,967 | 4,324,300 | 2,967 |
| 2022-06-13 | 3,110 | 3,160 | 3,090 | 3,110 | 1,033,000 | 3,110 |
| 2022-06-10 | 3,200 | 3,200 | 3,145 | 3,180 | 1,170,000 | 3,180 |
| 2022-06-09 | 3,230 | 3,280 | 3,205 | 3,235 | 1,351,300 | 3,235 |
| 2022-06-08 | 3,160 | 3,295 | 3,160 | 3,270 | 2,744,100 | 3,270 |
| 2022-06-07 | 3,125 | 3,140 | 3,055 | 3,060 | 1,254,700 | 3,060 |
| 2022-06-06 | 3,145 | 3,200 | 3,120 | 3,125 | 1,115,800 | 3,125 |
| 2022-06-03 | 3,155 | 3,225 | 3,130 | 3,180 | 1,612,700 | 3,180 |
| 2022-06-02 | 3,100 | 3,130 | 3,070 | 3,085 | 931,800 | 3,085 |
| 2022-06-01 | 3,110 | 3,150 | 3,065 | 3,115 | 1,274,900 | 3,115 |
| 2022-05-31 | 3,160 | 3,200 | 3,120 | 3,125 | 3,249,000 | 3,125 |
| 2022-05-30 | 3,095 | 3,215 | 3,085 | 3,155 | 3,360,500 | 3,155 |
| 2022-05-27 | 2,965 | 3,090 | 2,914 | 3,040 | 3,482,900 | 3,040 |
| 2022-05-26 | 2,997 | 3,135 | 2,908 | 2,918 | 6,070,900 | 2,918 |
| 2022-05-25 | 2,800 | 2,810 | 2,752 | 2,804 | 1,420,900 | 2,804 |
| 2022-05-24 | 2,866 | 2,870 | 2,800 | 2,804 | 1,219,700 | 2,804 |
| 2022-05-23 | 2,882 | 2,886 | 2,845 | 2,870 | 807,500 | 2,870 |
| 2022-05-20 | 2,845 | 2,850 | 2,809 | 2,826 | 1,161,500 | 2,826 |
| 2022-05-19 | 2,800 | 2,841 | 2,758 | 2,838 | 1,590,800 | 2,838 |
| 2022-05-18 | 2,888 | 2,892 | 2,843 | 2,887 | 890,500 | 2,887 |
| 2022-05-17 | 2,926 | 2,931 | 2,867 | 2,885 | 989,300 | 2,885 |
| 2022-05-16 | 2,938 | 2,989 | 2,912 | 2,925 | 1,435,800 | 2,925 |
| 2022-05-13 | 2,877 | 2,900 | 2,837 | 2,867 | 1,287,000 | 2,867 |
| 2022-05-12 | 2,865 | 2,868 | 2,795 | 2,806 | 1,456,900 | 2,806 |
| 2022-05-11 | 2,910 | 2,949 | 2,871 | 2,937 | 1,582,900 | 2,937 |
| 2022-05-10 | 2,846 | 2,952 | 2,782 | 2,910 | 2,831,000 | 2,910 |
| 2022-05-09 | 2,991 | 2,999 | 2,855 | 2,855 | 2,512,400 | 2,855 |
| 2022-05-06 | 3,050 | 3,080 | 2,955 | 2,981 | 3,197,500 | 2,981 |
| 2022-05-02 | 3,195 | 3,200 | 3,075 | 3,080 | 1,743,400 | 3,080 |
| 2022-04-28 | 3,220 | 3,225 | 3,145 | 3,200 | 1,128,000 | 3,200 |
| 2022-04-27 | 3,230 | 3,245 | 3,180 | 3,210 | 1,707,000 | 3,210 |
| 2022-04-26 | 3,245 | 3,330 | 3,215 | 3,300 | 1,614,100 | 3,300 |
| 2022-04-25 | 3,135 | 3,235 | 3,130 | 3,215 | 1,656,900 | 3,215 |
| 2022-04-22 | 3,450 | 3,470 | 3,215 | 3,220 | 3,266,800 | 3,220 |
| 2022-04-21 | 3,500 | 3,525 | 3,475 | 3,495 | 617,100 | 3,495 |
| 2022-04-20 | 3,565 | 3,595 | 3,485 | 3,500 | 997,600 | 3,500 |
| 2022-04-19 | 3,545 | 3,605 | 3,525 | 3,525 | 700,300 | 3,525 |
| 2022-04-18 | 3,595 | 3,595 | 3,515 | 3,565 | 911,000 | 3,565 |
| 2022-04-15 | 3,715 | 3,725 | 3,630 | 3,630 | 1,101,200 | 3,630 |
| 2022-04-14 | 3,810 | 3,830 | 3,735 | 3,745 | 610,600 | 3,745 |
| 2022-04-13 | 3,705 | 3,795 | 3,705 | 3,785 | 909,200 | 3,785 |
| 2022-04-12 | 3,885 | 3,915 | 3,695 | 3,705 | 1,158,300 | 3,705 |
| 2022-04-11 | 3,840 | 3,905 | 3,830 | 3,885 | 1,329,900 | 3,885 |
| 2022-04-08 | 3,810 | 3,830 | 3,775 | 3,810 | 1,415,000 | 3,810 |
| 2022-04-07 | 3,710 | 3,805 | 3,670 | 3,775 | 1,301,600 | 3,775 |
| 2022-04-06 | 3,670 | 3,745 | 3,625 | 3,735 | 1,242,800 | 3,735 |
| 2022-04-05 | 3,720 | 3,720 | 3,655 | 3,705 | 1,064,400 | 3,705 |
| 2022-04-04 | 3,650 | 3,715 | 3,645 | 3,680 | 853,100 | 3,680 |
| 2022-04-01 | 3,755 | 3,770 | 3,680 | 3,685 | 1,201,900 | 3,685 |
| 2022-03-31 | 3,815 | 3,835 | 3,760 | 3,775 | 917,000 | 3,775 |
| 2022-03-30 | 3,950 | 3,950 | 3,790 | 3,805 | 1,403,900 | 3,805 |
| 2022-03-29 | 3,880 | 3,920 | 3,855 | 3,920 | 1,248,300 | 3,920 |
| 2022-03-28 | 3,850 | 3,870 | 3,825 | 3,840 | 722,300 | 3,840 |
| 2022-03-25 | 3,855 | 3,930 | 3,835 | 3,850 | 921,300 | 3,850 |
| 2022-03-24 | 3,795 | 3,820 | 3,715 | 3,785 | 1,137,400 | 3,785 |
| 2022-03-23 | 3,865 | 3,935 | 3,820 | 3,825 | 1,256,100 | 3,825 |
| 2022-03-22 | 3,945 | 3,995 | 3,860 | 3,865 | 1,621,300 | 3,865 |
| 2022-03-18 | 3,850 | 3,995 | 3,830 | 3,940 | 6,267,500 | 3,940 |
| 2022-03-17 | 3,820 | 3,855 | 3,770 | 3,795 | 1,514,100 | 3,795 |
| 2022-03-16 | 3,765 | 3,895 | 3,725 | 3,785 | 2,282,500 | 3,785 |
| 2022-03-15 | 3,600 | 3,850 | 3,570 | 3,790 | 3,370,400 | 3,790 |
| 2022-03-14 | 3,695 | 3,725 | 3,575 | 3,660 | 1,879,900 | 3,660 |
| 2022-03-11 | 3,760 | 3,765 | 3,635 | 3,650 | 1,359,800 | 3,650 |
| 2022-03-10 | 3,795 | 3,820 | 3,730 | 3,800 | 1,486,500 | 3,800 |
| 2022-03-09 | 3,790 | 3,845 | 3,765 | 3,785 | 1,622,300 | 3,785 |
| 2022-03-08 | 3,890 | 3,895 | 3,725 | 3,745 | 1,771,100 | 3,745 |
| 2022-03-07 | 3,930 | 4,005 | 3,930 | 3,960 | 1,477,100 | 3,960 |
| 2022-03-04 | 4,020 | 4,080 | 3,950 | 3,975 | 1,380,300 | 3,975 |
| 2022-03-03 | 3,930 | 4,005 | 3,910 | 3,970 | 1,147,900 | 3,970 |
| 2022-03-02 | 3,800 | 3,925 | 3,780 | 3,890 | 1,385,400 | 3,890 |
| 2022-03-01 | 3,815 | 3,850 | 3,750 | 3,830 | 827,700 | 3,830 |
| 2022-02-28 | 3,905 | 3,920 | 3,755 | 3,785 | 1,227,200 | 3,785 |
| 2022-02-25 | 3,815 | 3,875 | 3,810 | 3,870 | 1,195,100 | 3,870 |
| 2022-02-24 | 3,625 | 3,775 | 3,615 | 3,770 | 1,177,000 | 3,770 |
| 2022-02-22 | 3,730 | 3,745 | 3,655 | 3,680 | 766,600 | 3,680 |
| 2022-02-21 | 3,760 | 3,830 | 3,755 | 3,770 | 701,600 | 3,770 |
| 2022-02-18 | 3,735 | 3,820 | 3,680 | 3,810 | 1,468,400 | 3,810 |
| 2022-02-17 | 3,805 | 3,860 | 3,790 | 3,805 | 1,122,100 | 3,805 |
| 2022-02-16 | 3,830 | 3,865 | 3,810 | 3,840 | 1,263,500 | 3,840 |
| 2022-02-15 | 3,720 | 3,775 | 3,640 | 3,745 | 1,015,400 | 3,745 |
| 2022-02-14 | 3,615 | 3,710 | 3,610 | 3,690 | 1,300,100 | 3,690 |
| 2022-02-10 | 3,650 | 3,740 | 3,650 | 3,740 | 1,265,500 | 3,740 |
| 2022-02-09 | 3,565 | 3,630 | 3,525 | 3,620 | 1,107,200 | 3,620 |
| 2022-02-08 | 3,525 | 3,575 | 3,515 | 3,550 | 730,300 | 3,550 |
| 2022-02-07 | 3,590 | 3,590 | 3,500 | 3,525 | 940,700 | 3,525 |
| 2022-02-04 | 3,590 | 3,635 | 3,540 | 3,605 | 812,100 | 3,605 |
| 2022-02-03 | 3,600 | 3,670 | 3,580 | 3,605 | 941,700 | 3,605 |
| 2022-02-02 | 3,565 | 3,680 | 3,560 | 3,670 | 1,132,700 | 3,670 |
| 2022-02-01 | 3,595 | 3,640 | 3,510 | 3,520 | 1,134,700 | 3,520 |
| 2022-01-31 | 3,500 | 3,600 | 3,475 | 3,560 | 1,037,600 | 3,560 |
| 2022-01-28 | 3,500 | 3,550 | 3,440 | 3,490 | 1,139,100 | 3,490 |
| 2022-01-27 | 3,650 | 3,700 | 3,435 | 3,450 | 2,291,400 | 3,450 |
| 2022-01-26 | 3,620 | 3,730 | 3,620 | 3,690 | 1,401,500 | 3,690 |
| 2022-01-25 | 3,705 | 3,770 | 3,580 | 3,600 | 1,286,400 | 3,600 |
| 2022-01-24 | 3,600 | 3,680 | 3,585 | 3,660 | 885,200 | 3,660 |
| 2022-01-21 | 3,615 | 3,670 | 3,575 | 3,625 | 945,900 | 3,625 |
| 2022-01-20 | 3,600 | 3,720 | 3,585 | 3,655 | 1,215,300 | 3,655 |
| 2022-01-19 | 3,725 | 3,750 | 3,610 | 3,620 | 1,498,000 | 3,620 |
| 2022-01-18 | 3,775 | 3,825 | 3,730 | 3,770 | 1,264,400 | 3,770 |
| 2022-01-17 | 3,840 | 3,855 | 3,775 | 3,790 | 1,270,200 | 3,790 |
| 2022-01-14 | 3,950 | 3,960 | 3,855 | 3,855 | 1,588,300 | 3,855 |
| 2022-01-13 | 4,045 | 4,115 | 3,990 | 4,015 | 1,215,400 | 4,015 |
| 2022-01-12 | 3,940 | 4,045 | 3,935 | 3,985 | 1,294,400 | 3,985 |
| 2022-01-11 | 3,900 | 3,985 | 3,840 | 3,930 | 1,661,700 | 3,930 |
| 2022-01-07 | 4,045 | 4,050 | 3,905 | 3,925 | 1,888,900 | 3,925 |
| 2022-01-06 | 4,170 | 4,195 | 4,055 | 4,055 | 1,532,200 | 4,055 |
| 2022-01-05 | 4,300 | 4,300 | 4,185 | 4,195 | 1,205,400 | 4,195 |
| 2022-01-04 | 4,465 | 4,470 | 4,310 | 4,325 | 1,211,000 | 4,325 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
