3046 (株)ジンズホールディングス 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 | 4,610 | 4,685 | 4,570 | 4,610 | 90,600 | 4,610 |
| 2022-12-29 | 4,725 | 4,735 | 4,610 | 4,650 | 56,100 | 4,650 |
| 2022-12-28 | 4,740 | 4,795 | 4,715 | 4,750 | 84,100 | 4,750 |
| 2022-12-27 | 4,560 | 4,720 | 4,560 | 4,710 | 55,700 | 4,710 |
| 2022-12-26 | 4,515 | 4,590 | 4,510 | 4,540 | 53,300 | 4,540 |
| 2022-12-23 | 4,525 | 4,590 | 4,465 | 4,475 | 69,200 | 4,475 |
| 2022-12-22 | 4,450 | 4,545 | 4,400 | 4,545 | 45,100 | 4,545 |
| 2022-12-21 | 4,400 | 4,485 | 4,335 | 4,440 | 58,600 | 4,440 |
| 2022-12-20 | 4,510 | 4,525 | 4,345 | 4,440 | 103,100 | 4,440 |
| 2022-12-19 | 4,575 | 4,615 | 4,515 | 4,525 | 61,100 | 4,525 |
| 2022-12-16 | 4,695 | 4,700 | 4,590 | 4,620 | 110,200 | 4,620 |
| 2022-12-15 | 4,810 | 4,815 | 4,740 | 4,785 | 49,600 | 4,785 |
| 2022-12-14 | 4,725 | 4,805 | 4,670 | 4,805 | 62,800 | 4,805 |
| 2022-12-13 | 4,735 | 4,735 | 4,665 | 4,690 | 62,400 | 4,690 |
| 2022-12-12 | 4,690 | 4,810 | 4,670 | 4,735 | 108,900 | 4,735 |
| 2022-12-09 | 4,620 | 4,740 | 4,570 | 4,700 | 120,700 | 4,700 |
| 2022-12-08 | 4,590 | 4,675 | 4,540 | 4,660 | 108,400 | 4,660 |
| 2022-12-07 | 4,415 | 4,570 | 4,400 | 4,550 | 126,000 | 4,550 |
| 2022-12-06 | 4,265 | 4,450 | 4,235 | 4,430 | 129,600 | 4,430 |
| 2022-12-05 | 4,310 | 4,340 | 4,245 | 4,285 | 91,600 | 4,285 |
| 2022-12-02 | 4,220 | 4,410 | 4,180 | 4,325 | 140,000 | 4,325 |
| 2022-12-01 | 4,395 | 4,440 | 4,245 | 4,245 | 77,200 | 4,245 |
| 2022-11-30 | 4,415 | 4,415 | 4,315 | 4,325 | 106,600 | 4,325 |
| 2022-11-29 | 4,290 | 4,450 | 4,235 | 4,445 | 151,200 | 4,445 |
| 2022-11-28 | 4,425 | 4,445 | 4,280 | 4,325 | 111,500 | 4,325 |
| 2022-11-25 | 4,430 | 4,435 | 4,320 | 4,365 | 108,800 | 4,365 |
| 2022-11-24 | 4,400 | 4,470 | 4,355 | 4,410 | 110,100 | 4,410 |
| 2022-11-22 | 4,305 | 4,365 | 4,270 | 4,345 | 85,200 | 4,345 |
| 2022-11-21 | 4,240 | 4,285 | 4,190 | 4,245 | 99,700 | 4,245 |
| 2022-11-18 | 4,275 | 4,330 | 4,240 | 4,310 | 128,200 | 4,310 |
| 2022-11-17 | 4,175 | 4,240 | 4,135 | 4,230 | 159,300 | 4,230 |
| 2022-11-16 | 4,140 | 4,230 | 4,130 | 4,205 | 242,400 | 4,205 |
| 2022-11-15 | 4,035 | 4,070 | 4,020 | 4,070 | 69,900 | 4,070 |
| 2022-11-14 | 3,965 | 4,070 | 3,965 | 4,010 | 108,400 | 4,010 |
| 2022-11-11 | 3,940 | 3,990 | 3,905 | 3,925 | 96,700 | 3,925 |
| 2022-11-10 | 3,915 | 3,970 | 3,875 | 3,880 | 82,600 | 3,880 |
| 2022-11-09 | 3,970 | 4,030 | 3,890 | 3,930 | 165,500 | 3,930 |
| 2022-11-08 | 4,150 | 4,180 | 3,905 | 3,905 | 262,200 | 3,905 |
| 2022-11-07 | 4,285 | 4,330 | 4,130 | 4,140 | 236,200 | 4,140 |
| 2022-11-04 | 4,450 | 4,455 | 4,360 | 4,425 | 121,500 | 4,425 |
| 2022-11-02 | 4,450 | 4,540 | 4,430 | 4,505 | 80,000 | 4,505 |
| 2022-11-01 | 4,540 | 4,620 | 4,420 | 4,420 | 111,500 | 4,420 |
| 2022-10-31 | 4,460 | 4,485 | 4,395 | 4,480 | 70,900 | 4,480 |
| 2022-10-28 | 4,355 | 4,480 | 4,345 | 4,405 | 227,400 | 4,405 |
| 2022-10-27 | 4,445 | 4,560 | 4,395 | 4,425 | 225,900 | 4,425 |
| 2022-10-26 | 4,225 | 4,410 | 4,220 | 4,375 | 202,900 | 4,375 |
| 2022-10-25 | 4,425 | 4,430 | 4,155 | 4,155 | 202,100 | 4,155 |
| 2022-10-24 | 4,530 | 4,545 | 4,405 | 4,430 | 129,900 | 4,430 |
| 2022-10-21 | 4,350 | 4,545 | 4,285 | 4,520 | 167,100 | 4,520 |
| 2022-10-20 | 4,400 | 4,525 | 4,365 | 4,380 | 102,300 | 4,380 |
| 2022-10-19 | 4,470 | 4,550 | 4,400 | 4,405 | 117,700 | 4,405 |
| 2022-10-18 | 4,680 | 4,785 | 4,460 | 4,465 | 212,300 | 4,465 |
| 2022-10-17 | 5,090 | 5,090 | 4,520 | 4,550 | 322,500 | 4,550 |
| 2022-10-14 | 4,735 | 4,945 | 4,730 | 4,940 | 191,000 | 4,940 |
| 2022-10-13 | 4,780 | 4,795 | 4,710 | 4,735 | 96,900 | 4,735 |
| 2022-10-12 | 4,740 | 4,825 | 4,640 | 4,810 | 79,200 | 4,810 |
| 2022-10-11 | 4,635 | 4,730 | 4,635 | 4,675 | 117,500 | 4,675 |
| 2022-10-07 | 4,700 | 4,765 | 4,635 | 4,635 | 96,200 | 4,635 |
| 2022-10-06 | 4,600 | 4,840 | 4,595 | 4,770 | 126,800 | 4,770 |
| 2022-10-05 | 4,605 | 4,690 | 4,575 | 4,615 | 89,100 | 4,615 |
| 2022-10-04 | 4,400 | 4,590 | 4,385 | 4,565 | 130,700 | 4,565 |
| 2022-10-03 | 4,225 | 4,295 | 4,150 | 4,280 | 69,700 | 4,280 |
| 2022-09-30 | 4,395 | 4,430 | 4,270 | 4,280 | 64,200 | 4,280 |
| 2022-09-29 | 4,310 | 4,395 | 4,290 | 4,355 | 103,900 | 4,355 |
| 2022-09-28 | 4,385 | 4,415 | 4,145 | 4,185 | 120,400 | 4,185 |
| 2022-09-27 | 4,395 | 4,415 | 4,335 | 4,370 | 60,100 | 4,370 |
| 2022-09-26 | 4,305 | 4,400 | 4,280 | 4,375 | 73,000 | 4,375 |
| 2022-09-22 | 4,345 | 4,405 | 4,335 | 4,365 | 50,800 | 4,365 |
| 2022-09-21 | 4,425 | 4,465 | 4,375 | 4,425 | 64,200 | 4,425 |
| 2022-09-20 | 4,470 | 4,580 | 4,460 | 4,495 | 94,900 | 4,495 |
| 2022-09-16 | 4,400 | 4,445 | 4,375 | 4,420 | 60,000 | 4,420 |
| 2022-09-15 | 4,360 | 4,445 | 4,345 | 4,435 | 57,600 | 4,435 |
| 2022-09-14 | 4,400 | 4,475 | 4,345 | 4,345 | 84,500 | 4,345 |
| 2022-09-13 | 4,560 | 4,585 | 4,525 | 4,540 | 55,800 | 4,540 |
| 2022-09-12 | 4,515 | 4,565 | 4,475 | 4,560 | 70,700 | 4,560 |
| 2022-09-09 | 4,495 | 4,555 | 4,480 | 4,500 | 105,700 | 4,500 |
| 2022-09-08 | 4,350 | 4,520 | 4,350 | 4,515 | 170,400 | 4,515 |
| 2022-09-07 | 4,195 | 4,340 | 4,185 | 4,330 | 124,100 | 4,330 |
| 2022-09-06 | 4,155 | 4,210 | 4,110 | 4,175 | 57,300 | 4,175 |
| 2022-09-05 | 4,100 | 4,235 | 4,085 | 4,215 | 90,800 | 4,215 |
| 2022-09-02 | 4,235 | 4,235 | 4,050 | 4,065 | 104,800 | 4,065 |
| 2022-09-01 | 4,215 | 4,270 | 4,205 | 4,235 | 74,500 | 4,235 |
| 2022-08-31 | 4,280 | 4,280 | 4,215 | 4,265 | 114,100 | 4,265 |
| 2022-08-30 | 4,250 | 4,330 | 4,195 | 4,320 | 315,200 | 4,320 |
| 2022-08-29 | 4,255 | 4,275 | 4,215 | 4,250 | 257,800 | 4,250 |
| 2022-08-26 | 4,370 | 4,385 | 4,320 | 4,325 | 194,400 | 4,325 |
| 2022-08-25 | 4,355 | 4,380 | 4,300 | 4,315 | 210,800 | 4,315 |
| 2022-08-24 | 4,310 | 4,525 | 4,295 | 4,370 | 263,500 | 4,370 |
| 2022-08-23 | 4,280 | 4,305 | 4,230 | 4,295 | 202,000 | 4,295 |
| 2022-08-22 | 4,280 | 4,315 | 4,235 | 4,260 | 154,700 | 4,260 |
| 2022-08-19 | 4,430 | 4,435 | 4,280 | 4,330 | 281,400 | 4,330 |
| 2022-08-18 | 4,345 | 4,515 | 4,315 | 4,470 | 233,500 | 4,470 |
| 2022-08-17 | 4,235 | 4,325 | 4,190 | 4,320 | 102,900 | 4,320 |
| 2022-08-16 | 4,230 | 4,240 | 4,170 | 4,200 | 109,100 | 4,200 |
| 2022-08-15 | 4,155 | 4,240 | 4,155 | 4,240 | 159,700 | 4,240 |
| 2022-08-12 | 4,000 | 4,140 | 3,950 | 4,135 | 247,700 | 4,135 |
| 2022-08-10 | 3,960 | 3,965 | 3,920 | 3,945 | 145,000 | 3,945 |
| 2022-08-09 | 3,985 | 4,000 | 3,940 | 3,995 | 147,200 | 3,995 |
| 2022-08-08 | 3,900 | 4,030 | 3,900 | 4,005 | 208,300 | 4,005 |
| 2022-08-05 | 3,860 | 3,925 | 3,855 | 3,885 | 147,200 | 3,885 |
| 2022-08-04 | 3,855 | 3,905 | 3,835 | 3,885 | 169,500 | 3,885 |
| 2022-08-03 | 3,810 | 3,850 | 3,750 | 3,780 | 165,600 | 3,780 |
| 2022-08-02 | 3,890 | 3,900 | 3,805 | 3,840 | 198,600 | 3,840 |
| 2022-08-01 | 3,835 | 3,925 | 3,780 | 3,925 | 265,900 | 3,925 |
| 2022-07-29 | 3,645 | 3,800 | 3,615 | 3,800 | 372,700 | 3,800 |
| 2022-07-28 | 3,540 | 3,610 | 3,505 | 3,605 | 179,300 | 3,605 |
| 2022-07-27 | 3,515 | 3,530 | 3,480 | 3,500 | 243,600 | 3,500 |
| 2022-07-26 | 3,635 | 3,635 | 3,555 | 3,555 | 258,900 | 3,555 |
| 2022-07-25 | 3,680 | 3,685 | 3,640 | 3,685 | 177,600 | 3,685 |
| 2022-07-22 | 3,700 | 3,740 | 3,645 | 3,725 | 297,000 | 3,725 |
| 2022-07-21 | 3,685 | 3,720 | 3,655 | 3,680 | 123,500 | 3,680 |
| 2022-07-20 | 3,605 | 3,695 | 3,580 | 3,695 | 177,500 | 3,695 |
| 2022-07-19 | 3,600 | 3,620 | 3,540 | 3,575 | 270,100 | 3,575 |
| 2022-07-15 | 3,575 | 3,645 | 3,540 | 3,580 | 320,600 | 3,580 |
| 2022-07-14 | 3,925 | 3,925 | 3,580 | 3,590 | 652,300 | 3,590 |
| 2022-07-13 | 4,290 | 4,360 | 4,265 | 4,275 | 127,400 | 4,275 |
| 2022-07-12 | 4,380 | 4,380 | 4,300 | 4,300 | 53,000 | 4,300 |
| 2022-07-11 | 4,430 | 4,455 | 4,365 | 4,420 | 75,400 | 4,420 |
| 2022-07-08 | 4,315 | 4,420 | 4,270 | 4,355 | 179,100 | 4,355 |
| 2022-07-07 | 4,220 | 4,275 | 4,180 | 4,245 | 69,900 | 4,245 |
| 2022-07-06 | 4,250 | 4,265 | 4,180 | 4,185 | 90,100 | 4,185 |
| 2022-07-05 | 4,240 | 4,255 | 4,215 | 4,250 | 46,500 | 4,250 |
| 2022-07-04 | 4,235 | 4,270 | 4,170 | 4,175 | 39,600 | 4,175 |
| 2022-07-01 | 4,235 | 4,250 | 4,140 | 4,165 | 86,100 | 4,165 |
| 2022-06-30 | 4,240 | 4,285 | 4,220 | 4,260 | 59,100 | 4,260 |
| 2022-06-29 | 4,150 | 4,260 | 4,125 | 4,230 | 155,900 | 4,230 |
| 2022-06-28 | 4,215 | 4,240 | 4,160 | 4,235 | 59,200 | 4,235 |
| 2022-06-27 | 4,215 | 4,275 | 4,170 | 4,230 | 77,800 | 4,230 |
| 2022-06-24 | 4,070 | 4,180 | 4,070 | 4,180 | 81,200 | 4,180 |
| 2022-06-23 | 3,900 | 4,020 | 3,890 | 4,020 | 108,400 | 4,020 |
| 2022-06-22 | 3,885 | 3,965 | 3,800 | 3,900 | 109,400 | 3,900 |
| 2022-06-21 | 3,940 | 3,940 | 3,870 | 3,870 | 64,200 | 3,870 |
| 2022-06-20 | 4,005 | 4,040 | 3,870 | 3,910 | 66,100 | 3,910 |
| 2022-06-17 | 3,955 | 4,010 | 3,880 | 3,990 | 81,500 | 3,990 |
| 2022-06-16 | 4,120 | 4,120 | 4,020 | 4,025 | 52,000 | 4,025 |
| 2022-06-15 | 4,030 | 4,060 | 4,025 | 4,035 | 40,900 | 4,035 |
| 2022-06-14 | 4,010 | 4,045 | 3,975 | 3,995 | 71,600 | 3,995 |
| 2022-06-13 | 4,070 | 4,085 | 4,030 | 4,080 | 51,400 | 4,080 |
| 2022-06-10 | 4,215 | 4,235 | 4,175 | 4,190 | 57,700 | 4,190 |
| 2022-06-09 | 4,225 | 4,335 | 4,200 | 4,275 | 66,000 | 4,275 |
| 2022-06-08 | 4,270 | 4,270 | 4,190 | 4,225 | 69,900 | 4,225 |
| 2022-06-07 | 4,245 | 4,255 | 4,210 | 4,245 | 43,000 | 4,245 |
| 2022-06-06 | 4,180 | 4,250 | 4,110 | 4,210 | 73,000 | 4,210 |
| 2022-06-03 | 4,190 | 4,270 | 4,165 | 4,220 | 75,200 | 4,220 |
| 2022-06-02 | 4,140 | 4,155 | 4,115 | 4,120 | 54,000 | 4,120 |
| 2022-06-01 | 4,120 | 4,190 | 4,120 | 4,175 | 37,500 | 4,175 |
| 2022-05-31 | 4,180 | 4,220 | 4,110 | 4,120 | 108,500 | 4,120 |
| 2022-05-30 | 4,095 | 4,175 | 4,095 | 4,170 | 183,000 | 4,170 |
| 2022-05-27 | 4,160 | 4,165 | 4,035 | 4,065 | 77,200 | 4,065 |
| 2022-05-26 | 4,135 | 4,185 | 4,090 | 4,100 | 61,100 | 4,100 |
| 2022-05-25 | 4,125 | 4,160 | 4,070 | 4,115 | 50,400 | 4,115 |
| 2022-05-24 | 4,285 | 4,285 | 4,125 | 4,125 | 79,900 | 4,125 |
| 2022-05-23 | 4,355 | 4,395 | 4,305 | 4,305 | 59,500 | 4,305 |
| 2022-05-20 | 4,350 | 4,350 | 4,285 | 4,295 | 61,000 | 4,295 |
| 2022-05-19 | 4,285 | 4,305 | 4,210 | 4,280 | 74,000 | 4,280 |
| 2022-05-18 | 4,445 | 4,445 | 4,335 | 4,380 | 87,800 | 4,380 |
| 2022-05-17 | 4,325 | 4,470 | 4,315 | 4,445 | 87,500 | 4,445 |
| 2022-05-16 | 4,390 | 4,395 | 4,295 | 4,320 | 74,200 | 4,320 |
| 2022-05-13 | 4,165 | 4,365 | 4,165 | 4,365 | 79,100 | 4,365 |
| 2022-05-12 | 4,240 | 4,240 | 4,100 | 4,105 | 86,300 | 4,105 |
| 2022-05-11 | 4,140 | 4,285 | 4,140 | 4,270 | 79,200 | 4,270 |
| 2022-05-10 | 4,115 | 4,220 | 4,045 | 4,210 | 73,900 | 4,210 |
| 2022-05-09 | 4,245 | 4,270 | 4,145 | 4,150 | 153,600 | 4,150 |
| 2022-05-06 | 4,300 | 4,300 | 4,180 | 4,210 | 115,100 | 4,210 |
| 2022-05-02 | 4,280 | 4,395 | 4,280 | 4,340 | 92,900 | 4,340 |
| 2022-04-28 | 4,240 | 4,290 | 4,205 | 4,270 | 62,900 | 4,270 |
| 2022-04-27 | 4,375 | 4,375 | 4,250 | 4,300 | 196,500 | 4,300 |
| 2022-04-26 | 4,475 | 4,515 | 4,375 | 4,390 | 88,800 | 4,390 |
| 2022-04-25 | 4,470 | 4,500 | 4,420 | 4,465 | 74,900 | 4,465 |
| 2022-04-22 | 4,655 | 4,670 | 4,540 | 4,580 | 55,100 | 4,580 |
| 2022-04-21 | 4,705 | 4,730 | 4,660 | 4,715 | 87,200 | 4,715 |
| 2022-04-20 | 4,710 | 4,745 | 4,640 | 4,675 | 63,600 | 4,675 |
| 2022-04-19 | 4,590 | 4,660 | 4,555 | 4,655 | 114,200 | 4,655 |
| 2022-04-18 | 4,605 | 4,700 | 4,605 | 4,605 | 105,500 | 4,605 |
| 2022-04-15 | 4,765 | 4,770 | 4,595 | 4,610 | 105,800 | 4,610 |
| 2022-04-14 | 4,745 | 4,800 | 4,690 | 4,785 | 142,000 | 4,785 |
| 2022-04-13 | 4,725 | 4,820 | 4,635 | 4,685 | 129,300 | 4,685 |
| 2022-04-12 | 5,040 | 5,040 | 4,760 | 4,790 | 129,700 | 4,790 |
| 2022-04-11 | 4,700 | 5,040 | 4,670 | 5,040 | 140,800 | 5,040 |
| 2022-04-08 | 5,180 | 5,310 | 5,150 | 5,210 | 151,300 | 5,210 |
| 2022-04-07 | 5,610 | 5,610 | 5,470 | 5,480 | 71,800 | 5,480 |
| 2022-04-06 | 5,770 | 5,810 | 5,630 | 5,690 | 86,600 | 5,690 |
| 2022-04-05 | 5,890 | 6,050 | 5,850 | 5,910 | 89,100 | 5,910 |
| 2022-04-04 | 5,660 | 5,770 | 5,660 | 5,760 | 41,800 | 5,760 |
| 2022-04-01 | 5,690 | 5,700 | 5,580 | 5,650 | 92,500 | 5,650 |
| 2022-03-31 | 5,770 | 5,880 | 5,770 | 5,770 | 109,600 | 5,770 |
| 2022-03-30 | 5,870 | 5,880 | 5,750 | 5,820 | 62,700 | 5,820 |
| 2022-03-29 | 5,760 | 5,850 | 5,720 | 5,820 | 60,100 | 5,820 |
| 2022-03-28 | 5,900 | 5,900 | 5,780 | 5,820 | 51,300 | 5,820 |
| 2022-03-25 | 6,050 | 6,080 | 5,890 | 5,900 | 64,200 | 5,900 |
| 2022-03-24 | 5,850 | 6,040 | 5,850 | 6,030 | 37,100 | 6,030 |
| 2022-03-23 | 5,820 | 5,910 | 5,770 | 5,840 | 81,800 | 5,840 |
| 2022-03-22 | 5,780 | 5,840 | 5,740 | 5,760 | 40,100 | 5,760 |
| 2022-03-18 | 5,780 | 5,800 | 5,690 | 5,700 | 71,300 | 5,700 |
| 2022-03-17 | 5,770 | 5,840 | 5,700 | 5,810 | 62,000 | 5,810 |
| 2022-03-16 | 5,790 | 5,800 | 5,640 | 5,670 | 78,300 | 5,670 |
| 2022-03-15 | 5,730 | 5,840 | 5,730 | 5,790 | 27,300 | 5,790 |
| 2022-03-14 | 5,930 | 5,970 | 5,740 | 5,760 | 66,200 | 5,760 |
| 2022-03-11 | 5,960 | 5,980 | 5,870 | 5,870 | 49,600 | 5,870 |
| 2022-03-10 | 6,000 | 6,180 | 6,000 | 6,100 | 38,700 | 6,100 |
| 2022-03-09 | 5,990 | 5,990 | 5,810 | 5,830 | 62,700 | 5,830 |
| 2022-03-08 | 5,960 | 6,020 | 5,900 | 5,910 | 68,100 | 5,910 |
| 2022-03-07 | 6,120 | 6,130 | 5,930 | 6,060 | 81,200 | 6,060 |
| 2022-03-04 | 6,280 | 6,290 | 6,200 | 6,220 | 31,000 | 6,220 |
| 2022-03-03 | 6,350 | 6,350 | 6,280 | 6,310 | 25,900 | 6,310 |
| 2022-03-02 | 6,290 | 6,350 | 6,260 | 6,290 | 39,500 | 6,290 |
| 2022-03-01 | 6,400 | 6,480 | 6,360 | 6,460 | 38,500 | 6,460 |
| 2022-02-28 | 6,610 | 6,540 | 6,340 | 6,460 | 60,900 | 6,460 |
| 2022-02-25 | 6,470 | 6,540 | 6,440 | 6,530 | 39,400 | 6,530 |
| 2022-02-24 | 6,610 | 6,660 | 6,460 | 6,500 | 36,400 | 6,500 |
| 2022-02-22 | 6,500 | 6,620 | 6,500 | 6,570 | 29,500 | 6,570 |
| 2022-02-21 | 6,500 | 6,610 | 6,490 | 6,530 | 22,300 | 6,530 |
| 2022-02-18 | 6,560 | 6,590 | 6,470 | 6,580 | 26,100 | 6,580 |
| 2022-02-17 | 6,600 | 6,670 | 6,590 | 6,630 | 35,800 | 6,630 |
| 2022-02-16 | 6,720 | 6,720 | 6,550 | 6,590 | 25,300 | 6,590 |
| 2022-02-15 | 6,600 | 6,680 | 6,540 | 6,620 | 28,900 | 6,620 |
| 2022-02-14 | 6,720 | 6,730 | 6,640 | 6,650 | 42,600 | 6,650 |
| 2022-02-10 | 6,820 | 6,830 | 6,770 | 6,810 | 23,700 | 6,810 |
| 2022-02-09 | 6,770 | 6,880 | 6,750 | 6,750 | 48,900 | 6,750 |
| 2022-02-08 | 6,620 | 6,780 | 6,590 | 6,760 | 30,300 | 6,760 |
| 2022-02-07 | 6,790 | 6,790 | 6,660 | 6,720 | 37,800 | 6,720 |
| 2022-02-04 | 6,760 | 6,830 | 6,700 | 6,800 | 38,800 | 6,800 |
| 2022-02-03 | 6,900 | 6,900 | 6,750 | 6,800 | 38,200 | 6,800 |
| 2022-02-02 | 6,910 | 6,940 | 6,850 | 6,900 | 45,400 | 6,900 |
| 2022-02-01 | 7,090 | 7,090 | 6,850 | 6,890 | 43,300 | 6,890 |
| 2022-01-31 | 6,880 | 7,120 | 6,850 | 7,080 | 88,200 | 7,080 |
| 2022-01-28 | 6,900 | 6,960 | 6,810 | 6,920 | 49,100 | 6,920 |
| 2022-01-27 | 7,020 | 7,100 | 6,720 | 6,800 | 76,800 | 6,800 |
| 2022-01-26 | 6,880 | 7,080 | 6,880 | 7,020 | 28,700 | 7,020 |
| 2022-01-25 | 6,930 | 6,930 | 6,820 | 6,900 | 64,200 | 6,900 |
| 2022-01-24 | 7,050 | 7,050 | 6,950 | 7,000 | 55,000 | 7,000 |
| 2022-01-21 | 6,900 | 7,060 | 6,850 | 7,050 | 70,600 | 7,050 |
| 2022-01-20 | 7,080 | 7,220 | 6,970 | 7,070 | 71,800 | 7,070 |
| 2022-01-19 | 7,260 | 7,260 | 7,100 | 7,140 | 56,800 | 7,140 |
| 2022-01-18 | 7,240 | 7,280 | 7,090 | 7,260 | 56,800 | 7,260 |
| 2022-01-17 | 7,020 | 7,430 | 7,000 | 7,240 | 205,900 | 7,240 |
| 2022-01-14 | 6,960 | 7,010 | 6,810 | 6,860 | 56,200 | 6,860 |
| 2022-01-13 | 7,030 | 7,040 | 6,930 | 6,970 | 29,000 | 6,970 |
| 2022-01-12 | 6,890 | 7,020 | 6,870 | 7,020 | 45,800 | 7,020 |
| 2022-01-11 | 7,010 | 7,010 | 6,880 | 6,980 | 45,100 | 6,980 |
| 2022-01-07 | 6,910 | 7,000 | 6,840 | 6,910 | 33,900 | 6,910 |
| 2022-01-06 | 6,910 | 6,980 | 6,860 | 6,880 | 44,700 | 6,880 |
| 2022-01-05 | 6,980 | 7,020 | 6,930 | 6,970 | 30,400 | 6,970 |
| 2022-01-04 | 6,920 | 7,000 | 6,900 | 6,980 | 27,500 | 6,980 |
分割・併合履歴 ： [2007-02-23]1株→2株
