3092 (株)ZOZO 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 | 3,295 | 3,340 | 3,260 | 3,260 | 400,200 | 3,260 |
| 2022-12-29 | 3,270 | 3,285 | 3,230 | 3,270 | 352,900 | 3,270 |
| 2022-12-28 | 3,295 | 3,295 | 3,250 | 3,265 | 466,600 | 3,265 |
| 2022-12-27 | 3,260 | 3,305 | 3,255 | 3,290 | 315,500 | 3,290 |
| 2022-12-26 | 3,215 | 3,260 | 3,205 | 3,240 | 306,800 | 3,240 |
| 2022-12-23 | 3,190 | 3,220 | 3,165 | 3,215 | 312,000 | 3,215 |
| 2022-12-22 | 3,215 | 3,230 | 3,190 | 3,220 | 393,100 | 3,220 |
| 2022-12-21 | 3,175 | 3,230 | 3,155 | 3,190 | 705,800 | 3,190 |
| 2022-12-20 | 3,245 | 3,250 | 3,150 | 3,175 | 581,600 | 3,175 |
| 2022-12-19 | 3,250 | 3,280 | 3,235 | 3,255 | 374,600 | 3,255 |
| 2022-12-16 | 3,250 | 3,270 | 3,235 | 3,255 | 552,100 | 3,255 |
| 2022-12-15 | 3,310 | 3,340 | 3,285 | 3,320 | 424,300 | 3,320 |
| 2022-12-14 | 3,345 | 3,350 | 3,280 | 3,300 | 338,200 | 3,300 |
| 2022-12-13 | 3,350 | 3,355 | 3,295 | 3,305 | 529,400 | 3,305 |
| 2022-12-12 | 3,345 | 3,390 | 3,320 | 3,365 | 432,600 | 3,365 |
| 2022-12-09 | 3,305 | 3,375 | 3,295 | 3,350 | 759,000 | 3,350 |
| 2022-12-08 | 3,240 | 3,290 | 3,210 | 3,275 | 755,100 | 3,275 |
| 2022-12-07 | 3,320 | 3,360 | 3,300 | 3,305 | 688,700 | 3,305 |
| 2022-12-06 | 3,375 | 3,385 | 3,325 | 3,360 | 699,700 | 3,360 |
| 2022-12-05 | 3,340 | 3,400 | 3,325 | 3,395 | 628,800 | 3,395 |
| 2022-12-02 | 3,445 | 3,455 | 3,355 | 3,380 | 766,500 | 3,380 |
| 2022-12-01 | 3,505 | 3,510 | 3,425 | 3,440 | 1,195,100 | 3,440 |
| 2022-11-30 | 3,395 | 3,460 | 3,370 | 3,425 | 2,012,600 | 3,425 |
| 2022-11-29 | 3,315 | 3,460 | 3,290 | 3,395 | 2,392,500 | 3,395 |
| 2022-11-28 | 3,255 | 3,310 | 3,225 | 3,270 | 594,300 | 3,270 |
| 2022-11-25 | 3,265 | 3,295 | 3,230 | 3,245 | 411,000 | 3,245 |
| 2022-11-24 | 3,200 | 3,315 | 3,200 | 3,265 | 1,245,600 | 3,265 |
| 2022-11-22 | 3,100 | 3,130 | 3,085 | 3,115 | 418,400 | 3,115 |
| 2022-11-21 | 3,085 | 3,145 | 3,080 | 3,125 | 608,600 | 3,125 |
| 2022-11-18 | 3,185 | 3,190 | 3,090 | 3,090 | 714,000 | 3,090 |
| 2022-11-17 | 3,210 | 3,225 | 3,180 | 3,185 | 454,200 | 3,185 |
| 2022-11-16 | 3,285 | 3,285 | 3,220 | 3,245 | 578,900 | 3,245 |
| 2022-11-15 | 3,270 | 3,270 | 3,185 | 3,245 | 480,500 | 3,245 |
| 2022-11-14 | 3,300 | 3,365 | 3,255 | 3,265 | 1,136,500 | 3,265 |
| 2022-11-11 | 3,245 | 3,290 | 3,210 | 3,290 | 836,200 | 3,290 |
| 2022-11-10 | 3,190 | 3,190 | 3,095 | 3,110 | 451,400 | 3,110 |
| 2022-11-09 | 3,215 | 3,235 | 3,165 | 3,170 | 440,300 | 3,170 |
| 2022-11-08 | 3,150 | 3,185 | 3,135 | 3,175 | 588,800 | 3,175 |
| 2022-11-07 | 3,185 | 3,185 | 3,110 | 3,160 | 579,400 | 3,160 |
| 2022-11-04 | 3,175 | 3,225 | 3,150 | 3,180 | 958,200 | 3,180 |
| 2022-11-02 | 3,195 | 3,235 | 3,155 | 3,180 | 589,000 | 3,180 |
| 2022-11-01 | 3,190 | 3,275 | 3,170 | 3,245 | 1,094,200 | 3,245 |
| 2022-10-31 | 3,150 | 3,265 | 3,055 | 3,165 | 1,833,900 | 3,165 |
| 2022-10-28 | 3,075 | 3,135 | 3,045 | 3,110 | 3,027,100 | 3,110 |
| 2022-10-27 | 3,130 | 3,200 | 3,125 | 3,125 | 982,800 | 3,125 |
| 2022-10-26 | 3,125 | 3,195 | 3,120 | 3,160 | 996,700 | 3,160 |
| 2022-10-25 | 3,065 | 3,115 | 3,040 | 3,060 | 1,008,600 | 3,060 |
| 2022-10-24 | 3,040 | 3,055 | 3,010 | 3,040 | 1,127,800 | 3,040 |
| 2022-10-21 | 3,010 | 3,050 | 2,990 | 3,030 | 775,400 | 3,030 |
| 2022-10-20 | 3,030 | 3,035 | 2,976 | 3,020 | 955,300 | 3,020 |
| 2022-10-19 | 3,155 | 3,175 | 3,080 | 3,085 | 779,900 | 3,085 |
| 2022-10-18 | 3,115 | 3,175 | 3,105 | 3,140 | 1,120,800 | 3,140 |
| 2022-10-17 | 3,000 | 3,065 | 2,995 | 3,045 | 665,100 | 3,045 |
| 2022-10-14 | 3,040 | 3,070 | 3,015 | 3,045 | 657,600 | 3,045 |
| 2022-10-13 | 3,045 | 3,045 | 2,978 | 2,989 | 739,700 | 2,989 |
| 2022-10-12 | 3,015 | 3,045 | 2,995 | 3,030 | 605,400 | 3,030 |
| 2022-10-11 | 3,000 | 3,050 | 2,974 | 3,040 | 1,077,500 | 3,040 |
| 2022-10-07 | 3,050 | 3,135 | 3,045 | 3,085 | 823,500 | 3,085 |
| 2022-10-06 | 3,010 | 3,100 | 3,010 | 3,075 | 852,400 | 3,075 |
| 2022-10-05 | 3,020 | 3,065 | 3,010 | 3,025 | 770,400 | 3,025 |
| 2022-10-04 | 2,970 | 3,025 | 2,956 | 2,993 | 1,224,000 | 2,993 |
| 2022-10-03 | 2,894 | 2,927 | 2,863 | 2,920 | 772,100 | 2,920 |
| 2022-09-30 | 2,917 | 2,931 | 2,891 | 2,894 | 774,100 | 2,894 |
| 2022-09-29 | 2,939 | 2,958 | 2,904 | 2,944 | 865,200 | 2,944 |
| 2022-09-28 | 2,960 | 2,972 | 2,921 | 2,953 | 677,700 | 2,953 |
| 2022-09-27 | 3,030 | 3,060 | 2,982 | 2,994 | 712,200 | 2,994 |
| 2022-09-26 | 2,922 | 3,040 | 2,918 | 2,987 | 1,108,300 | 2,987 |
| 2022-09-22 | 2,933 | 2,957 | 2,899 | 2,950 | 856,600 | 2,950 |
| 2022-09-21 | 2,995 | 2,998 | 2,896 | 2,966 | 1,347,700 | 2,966 |
| 2022-09-20 | 3,080 | 3,095 | 3,020 | 3,065 | 886,000 | 3,065 |
| 2022-09-16 | 3,065 | 3,070 | 3,005 | 3,045 | 833,800 | 3,045 |
| 2022-09-15 | 3,025 | 3,095 | 2,988 | 3,075 | 867,000 | 3,075 |
| 2022-09-14 | 2,982 | 3,015 | 2,979 | 2,992 | 864,100 | 2,992 |
| 2022-09-13 | 3,045 | 3,080 | 3,045 | 3,065 | 404,400 | 3,065 |
| 2022-09-12 | 3,060 | 3,060 | 3,025 | 3,055 | 574,200 | 3,055 |
| 2022-09-09 | 2,999 | 3,040 | 2,996 | 3,010 | 701,400 | 3,010 |
| 2022-09-08 | 3,000 | 3,010 | 2,974 | 2,999 | 778,500 | 2,999 |
| 2022-09-07 | 2,950 | 2,950 | 2,909 | 2,918 | 607,200 | 2,918 |
| 2022-09-06 | 3,005 | 3,025 | 2,957 | 2,967 | 606,100 | 2,967 |
| 2022-09-05 | 3,020 | 3,035 | 3,000 | 3,010 | 588,000 | 3,010 |
| 2022-09-02 | 3,005 | 3,015 | 2,956 | 3,005 | 1,525,400 | 3,005 |
| 2022-09-01 | 3,065 | 3,090 | 3,040 | 3,045 | 797,900 | 3,045 |
| 2022-08-31 | 3,070 | 3,130 | 3,055 | 3,110 | 1,507,000 | 3,110 |
| 2022-08-30 | 3,120 | 3,145 | 3,095 | 3,135 | 592,200 | 3,135 |
| 2022-08-29 | 3,040 | 3,085 | 3,030 | 3,080 | 775,500 | 3,080 |
| 2022-08-26 | 3,125 | 3,160 | 3,100 | 3,140 | 700,300 | 3,140 |
| 2022-08-25 | 3,145 | 3,160 | 3,080 | 3,110 | 575,500 | 3,110 |
| 2022-08-24 | 3,115 | 3,145 | 3,105 | 3,135 | 851,700 | 3,135 |
| 2022-08-23 | 3,150 | 3,210 | 3,140 | 3,170 | 693,600 | 3,170 |
| 2022-08-22 | 3,180 | 3,195 | 3,145 | 3,160 | 911,800 | 3,160 |
| 2022-08-19 | 3,195 | 3,210 | 3,140 | 3,185 | 690,300 | 3,185 |
| 2022-08-18 | 3,145 | 3,230 | 3,145 | 3,210 | 1,075,800 | 3,210 |
| 2022-08-17 | 3,200 | 3,235 | 3,185 | 3,215 | 861,800 | 3,215 |
| 2022-08-16 | 3,170 | 3,205 | 3,160 | 3,185 | 747,300 | 3,185 |
| 2022-08-15 | 3,195 | 3,210 | 3,120 | 3,145 | 1,111,700 | 3,145 |
| 2022-08-12 | 3,185 | 3,230 | 3,170 | 3,210 | 988,500 | 3,210 |
| 2022-08-10 | 3,155 | 3,200 | 3,155 | 3,155 | 791,700 | 3,155 |
| 2022-08-09 | 3,220 | 3,230 | 3,185 | 3,225 | 1,185,700 | 3,225 |
| 2022-08-08 | 3,210 | 3,255 | 3,190 | 3,210 | 1,019,300 | 3,210 |
| 2022-08-05 | 3,290 | 3,300 | 3,240 | 3,255 | 872,400 | 3,255 |
| 2022-08-04 | 3,300 | 3,330 | 3,240 | 3,285 | 1,750,100 | 3,285 |
| 2022-08-03 | 3,100 | 3,275 | 3,085 | 3,250 | 2,544,700 | 3,250 |
| 2022-08-02 | 3,160 | 3,195 | 3,100 | 3,135 | 1,692,600 | 3,135 |
| 2022-08-01 | 3,200 | 3,265 | 3,150 | 3,160 | 4,011,400 | 3,160 |
| 2022-07-29 | 2,829 | 2,899 | 2,829 | 2,863 | 1,584,400 | 2,863 |
| 2022-07-28 | 2,864 | 2,892 | 2,813 | 2,843 | 1,943,900 | 2,843 |
| 2022-07-27 | 2,868 | 2,883 | 2,812 | 2,842 | 1,468,100 | 2,842 |
| 2022-07-26 | 2,874 | 2,909 | 2,854 | 2,868 | 1,722,400 | 2,868 |
| 2022-07-25 | 2,931 | 2,956 | 2,887 | 2,903 | 1,081,500 | 2,903 |
| 2022-07-22 | 2,960 | 2,985 | 2,936 | 2,959 | 1,172,100 | 2,959 |
| 2022-07-21 | 2,915 | 2,957 | 2,909 | 2,953 | 1,098,400 | 2,953 |
| 2022-07-20 | 2,920 | 2,960 | 2,909 | 2,939 | 1,364,100 | 2,939 |
| 2022-07-19 | 2,915 | 2,916 | 2,856 | 2,879 | 1,075,200 | 2,879 |
| 2022-07-15 | 2,906 | 2,948 | 2,866 | 2,870 | 1,296,500 | 2,870 |
| 2022-07-14 | 2,908 | 2,939 | 2,885 | 2,894 | 1,430,500 | 2,894 |
| 2022-07-13 | 2,816 | 2,933 | 2,816 | 2,894 | 1,478,500 | 2,894 |
| 2022-07-12 | 2,815 | 2,848 | 2,802 | 2,836 | 1,213,800 | 2,836 |
| 2022-07-11 | 2,873 | 2,898 | 2,825 | 2,840 | 1,627,900 | 2,840 |
| 2022-07-08 | 2,830 | 2,895 | 2,799 | 2,831 | 2,586,700 | 2,831 |
| 2022-07-07 | 2,694 | 2,840 | 2,680 | 2,804 | 3,015,000 | 2,804 |
| 2022-07-06 | 2,711 | 2,750 | 2,678 | 2,698 | 3,086,500 | 2,698 |
| 2022-07-05 | 2,530 | 2,587 | 2,513 | 2,561 | 1,269,800 | 2,561 |
| 2022-07-04 | 2,468 | 2,517 | 2,453 | 2,493 | 846,400 | 2,493 |
| 2022-07-01 | 2,430 | 2,465 | 2,403 | 2,424 | 964,900 | 2,424 |
| 2022-06-30 | 2,450 | 2,461 | 2,418 | 2,445 | 1,309,500 | 2,445 |
| 2022-06-29 | 2,441 | 2,464 | 2,404 | 2,452 | 1,750,000 | 2,452 |
| 2022-06-28 | 2,407 | 2,462 | 2,393 | 2,462 | 1,260,900 | 2,462 |
| 2022-06-27 | 2,465 | 2,466 | 2,423 | 2,457 | 1,246,700 | 2,457 |
| 2022-06-24 | 2,468 | 2,488 | 2,456 | 2,468 | 1,216,200 | 2,468 |
| 2022-06-23 | 2,425 | 2,493 | 2,421 | 2,427 | 1,482,600 | 2,427 |
| 2022-06-22 | 2,418 | 2,420 | 2,366 | 2,414 | 1,418,300 | 2,414 |
| 2022-06-21 | 2,351 | 2,370 | 2,326 | 2,355 | 1,050,000 | 2,355 |
| 2022-06-20 | 2,328 | 2,336 | 2,285 | 2,317 | 952,200 | 2,317 |
| 2022-06-17 | 2,287 | 2,314 | 2,268 | 2,300 | 1,485,500 | 2,300 |
| 2022-06-16 | 2,424 | 2,435 | 2,338 | 2,348 | 1,296,900 | 2,348 |
| 2022-06-15 | 2,384 | 2,402 | 2,336 | 2,368 | 1,333,800 | 2,368 |
| 2022-06-14 | 2,412 | 2,446 | 2,350 | 2,419 | 1,888,100 | 2,419 |
| 2022-06-13 | 2,478 | 2,498 | 2,420 | 2,446 | 2,263,200 | 2,446 |
| 2022-06-10 | 2,580 | 2,590 | 2,505 | 2,527 | 2,826,100 | 2,527 |
| 2022-06-09 | 2,626 | 2,695 | 2,608 | 2,664 | 1,297,700 | 2,664 |
| 2022-06-08 | 2,685 | 2,693 | 2,617 | 2,626 | 1,956,500 | 2,626 |
| 2022-06-07 | 2,723 | 2,723 | 2,651 | 2,655 | 1,479,400 | 2,655 |
| 2022-06-06 | 2,714 | 2,750 | 2,692 | 2,731 | 1,329,600 | 2,731 |
| 2022-06-03 | 2,779 | 2,791 | 2,751 | 2,768 | 645,000 | 2,768 |
| 2022-06-02 | 2,785 | 2,788 | 2,719 | 2,745 | 868,100 | 2,745 |
| 2022-06-01 | 2,754 | 2,810 | 2,744 | 2,794 | 672,800 | 2,794 |
| 2022-05-31 | 2,772 | 2,781 | 2,732 | 2,745 | 2,128,300 | 2,745 |
| 2022-05-30 | 2,751 | 2,849 | 2,745 | 2,793 | 1,762,400 | 2,793 |
| 2022-05-27 | 2,755 | 2,755 | 2,697 | 2,701 | 1,044,100 | 2,701 |
| 2022-05-26 | 2,697 | 2,753 | 2,683 | 2,695 | 959,600 | 2,695 |
| 2022-05-25 | 2,640 | 2,704 | 2,615 | 2,696 | 1,455,000 | 2,696 |
| 2022-05-24 | 2,658 | 2,665 | 2,600 | 2,609 | 1,145,500 | 2,609 |
| 2022-05-23 | 2,624 | 2,678 | 2,609 | 2,671 | 1,034,200 | 2,671 |
| 2022-05-20 | 2,634 | 2,637 | 2,569 | 2,618 | 1,141,100 | 2,618 |
| 2022-05-19 | 2,550 | 2,605 | 2,550 | 2,570 | 1,810,600 | 2,570 |
| 2022-05-18 | 2,722 | 2,730 | 2,655 | 2,673 | 601,600 | 2,673 |
| 2022-05-17 | 2,654 | 2,691 | 2,642 | 2,685 | 682,400 | 2,685 |
| 2022-05-16 | 2,712 | 2,733 | 2,679 | 2,699 | 1,084,100 | 2,699 |
| 2022-05-13 | 2,594 | 2,683 | 2,562 | 2,670 | 1,397,800 | 2,670 |
| 2022-05-12 | 2,614 | 2,619 | 2,535 | 2,550 | 1,152,900 | 2,550 |
| 2022-05-11 | 2,715 | 2,724 | 2,641 | 2,664 | 981,000 | 2,664 |
| 2022-05-10 | 2,602 | 2,684 | 2,538 | 2,684 | 1,678,400 | 2,684 |
| 2022-05-09 | 2,640 | 2,703 | 2,573 | 2,626 | 2,182,800 | 2,626 |
| 2022-05-06 | 2,833 | 2,836 | 2,676 | 2,682 | 2,142,900 | 2,682 |
| 2022-05-02 | 2,750 | 2,842 | 2,653 | 2,836 | 2,372,400 | 2,836 |
| 2022-04-28 | 2,850 | 2,895 | 2,720 | 2,760 | 5,157,100 | 2,760 |
| 2022-04-27 | 3,140 | 3,190 | 3,025 | 3,165 | 1,969,000 | 3,165 |
| 2022-04-26 | 3,180 | 3,225 | 3,135 | 3,210 | 924,800 | 3,210 |
| 2022-04-25 | 3,090 | 3,190 | 3,090 | 3,165 | 799,500 | 3,165 |
| 2022-04-22 | 3,110 | 3,160 | 3,100 | 3,125 | 734,200 | 3,125 |
| 2022-04-21 | 3,140 | 3,210 | 3,130 | 3,160 | 714,200 | 3,160 |
| 2022-04-20 | 3,210 | 3,225 | 3,100 | 3,125 | 803,500 | 3,125 |
| 2022-04-19 | 3,160 | 3,230 | 3,155 | 3,175 | 629,300 | 3,175 |
| 2022-04-18 | 3,095 | 3,175 | 3,095 | 3,170 | 764,500 | 3,170 |
| 2022-04-15 | 3,090 | 3,125 | 3,070 | 3,125 | 610,100 | 3,125 |
| 2022-04-14 | 3,145 | 3,190 | 3,125 | 3,150 | 790,700 | 3,150 |
| 2022-04-13 | 3,050 | 3,125 | 3,040 | 3,120 | 802,700 | 3,120 |
| 2022-04-12 | 3,150 | 3,170 | 3,075 | 3,075 | 1,109,700 | 3,075 |
| 2022-04-11 | 3,265 | 3,270 | 3,180 | 3,205 | 1,178,700 | 3,205 |
| 2022-04-08 | 3,330 | 3,350 | 3,245 | 3,265 | 846,200 | 3,265 |
| 2022-04-07 | 3,340 | 3,355 | 3,275 | 3,310 | 1,049,400 | 3,310 |
| 2022-04-06 | 3,465 | 3,480 | 3,385 | 3,395 | 773,800 | 3,395 |
| 2022-04-05 | 3,510 | 3,545 | 3,430 | 3,490 | 946,600 | 3,490 |
| 2022-04-04 | 3,365 | 3,445 | 3,355 | 3,440 | 626,100 | 3,440 |
| 2022-04-01 | 3,320 | 3,420 | 3,305 | 3,380 | 1,216,100 | 3,380 |
| 2022-03-31 | 3,295 | 3,295 | 3,235 | 3,285 | 841,100 | 3,285 |
| 2022-03-30 | 3,340 | 3,370 | 3,285 | 3,295 | 1,095,300 | 3,295 |
| 2022-03-29 | 3,225 | 3,290 | 3,185 | 3,265 | 1,301,800 | 3,265 |
| 2022-03-28 | 3,245 | 3,255 | 3,155 | 3,155 | 741,200 | 3,155 |
| 2022-03-25 | 3,340 | 3,345 | 3,245 | 3,290 | 803,100 | 3,290 |
| 2022-03-24 | 3,285 | 3,315 | 3,230 | 3,315 | 820,000 | 3,315 |
| 2022-03-23 | 3,350 | 3,410 | 3,320 | 3,365 | 869,500 | 3,365 |
| 2022-03-22 | 3,200 | 3,225 | 3,170 | 3,225 | 883,800 | 3,225 |
| 2022-03-18 | 3,255 | 3,275 | 3,205 | 3,230 | 963,100 | 3,230 |
| 2022-03-17 | 3,140 | 3,235 | 3,130 | 3,230 | 1,067,200 | 3,230 |
| 2022-03-16 | 3,045 | 3,065 | 2,966 | 3,015 | 922,600 | 3,015 |
| 2022-03-15 | 3,105 | 3,135 | 2,993 | 2,993 | 1,139,300 | 2,993 |
| 2022-03-14 | 3,090 | 3,145 | 3,065 | 3,080 | 815,200 | 3,080 |
| 2022-03-11 | 3,110 | 3,190 | 3,085 | 3,105 | 1,336,900 | 3,105 |
| 2022-03-10 | 3,160 | 3,195 | 3,135 | 3,175 | 665,800 | 3,175 |
| 2022-03-09 | 3,070 | 3,175 | 3,040 | 3,120 | 882,300 | 3,120 |
| 2022-03-08 | 3,045 | 3,150 | 3,040 | 3,075 | 993,100 | 3,075 |
| 2022-03-07 | 3,085 | 3,130 | 3,045 | 3,095 | 534,400 | 3,095 |
| 2022-03-04 | 3,260 | 3,270 | 3,155 | 3,185 | 829,200 | 3,185 |
| 2022-03-03 | 3,300 | 3,300 | 3,235 | 3,270 | 935,800 | 3,270 |
| 2022-03-02 | 3,325 | 3,380 | 3,235 | 3,305 | 1,091,800 | 3,305 |
| 2022-03-01 | 3,295 | 3,380 | 3,265 | 3,370 | 859,700 | 3,370 |
| 2022-02-28 | 3,205 | 3,260 | 3,135 | 3,250 | 948,800 | 3,250 |
| 2022-02-25 | 3,180 | 3,275 | 3,175 | 3,230 | 1,070,100 | 3,230 |
| 2022-02-24 | 3,155 | 3,170 | 3,075 | 3,110 | 911,800 | 3,110 |
| 2022-02-22 | 3,200 | 3,235 | 3,110 | 3,175 | 928,000 | 3,175 |
| 2022-02-21 | 3,170 | 3,350 | 3,165 | 3,280 | 1,408,700 | 3,280 |
| 2022-02-18 | 3,060 | 3,245 | 3,055 | 3,225 | 1,037,400 | 3,225 |
| 2022-02-17 | 3,175 | 3,180 | 3,075 | 3,085 | 1,294,400 | 3,085 |
| 2022-02-16 | 3,260 | 3,285 | 3,160 | 3,185 | 648,700 | 3,185 |
| 2022-02-15 | 3,220 | 3,220 | 3,155 | 3,185 | 608,200 | 3,185 |
| 2022-02-14 | 3,120 | 3,205 | 3,080 | 3,185 | 699,400 | 3,185 |
| 2022-02-10 | 3,210 | 3,255 | 3,165 | 3,210 | 1,378,700 | 3,210 |
| 2022-02-09 | 3,085 | 3,180 | 3,065 | 3,165 | 1,081,100 | 3,165 |
| 2022-02-08 | 3,030 | 3,090 | 3,000 | 3,030 | 919,500 | 3,030 |
| 2022-02-07 | 3,090 | 3,120 | 3,065 | 3,070 | 895,000 | 3,070 |
| 2022-02-04 | 2,962 | 3,090 | 2,961 | 3,070 | 1,113,800 | 3,070 |
| 2022-02-03 | 2,950 | 3,005 | 2,848 | 2,988 | 1,506,900 | 2,988 |
| 2022-02-02 | 3,055 | 3,125 | 3,005 | 3,105 | 1,226,300 | 3,105 |
| 2022-02-01 | 3,090 | 3,170 | 2,995 | 3,050 | 2,309,900 | 3,050 |
| 2022-01-31 | 3,220 | 3,245 | 3,010 | 3,030 | 4,213,500 | 3,030 |
| 2022-01-28 | 2,720 | 2,822 | 2,716 | 2,806 | 2,359,200 | 2,806 |
| 2022-01-27 | 2,799 | 2,811 | 2,694 | 2,712 | 1,092,000 | 2,712 |
| 2022-01-26 | 2,799 | 2,816 | 2,742 | 2,786 | 851,100 | 2,786 |
| 2022-01-25 | 2,873 | 2,887 | 2,770 | 2,796 | 1,003,600 | 2,796 |
| 2022-01-24 | 2,824 | 2,863 | 2,780 | 2,856 | 924,100 | 2,856 |
| 2022-01-21 | 2,852 | 2,863 | 2,764 | 2,856 | 1,717,400 | 2,856 |
| 2022-01-20 | 2,874 | 2,910 | 2,810 | 2,886 | 2,113,900 | 2,886 |
| 2022-01-19 | 3,020 | 3,020 | 2,875 | 2,881 | 1,688,700 | 2,881 |
| 2022-01-18 | 3,080 | 3,095 | 2,995 | 3,065 | 1,554,000 | 3,065 |
| 2022-01-17 | 2,976 | 3,185 | 2,966 | 3,145 | 1,769,900 | 3,145 |
| 2022-01-14 | 3,250 | 3,265 | 3,140 | 3,200 | 2,094,300 | 3,200 |
| 2022-01-13 | 3,380 | 3,425 | 3,310 | 3,315 | 908,800 | 3,315 |
| 2022-01-12 | 3,390 | 3,420 | 3,375 | 3,405 | 1,135,200 | 3,405 |
| 2022-01-11 | 3,410 | 3,420 | 3,245 | 3,340 | 1,386,200 | 3,340 |
| 2022-01-07 | 3,440 | 3,505 | 3,370 | 3,410 | 1,172,900 | 3,410 |
| 2022-01-06 | 3,350 | 3,480 | 3,330 | 3,460 | 1,387,300 | 3,460 |
| 2022-01-05 | 3,540 | 3,555 | 3,455 | 3,460 | 767,000 | 3,460 |
| 2022-01-04 | 3,590 | 3,625 | 3,560 | 3,580 | 580,000 | 3,580 |
分割・併合履歴 ： [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株
