3141 ウエルシアホールディングス(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 | 3,060 | 3,105 | 3,040 | 3,075 | 392,000 | 3,075 |
| 2022-12-29 | 3,155 | 3,155 | 3,025 | 3,040 | 622,000 | 3,040 |
| 2022-12-28 | 3,235 | 3,235 | 3,120 | 3,165 | 828,500 | 3,165 |
| 2022-12-27 | 3,210 | 3,285 | 3,205 | 3,270 | 482,900 | 3,270 |
| 2022-12-26 | 3,215 | 3,235 | 3,180 | 3,195 | 397,200 | 3,195 |
| 2022-12-23 | 3,130 | 3,215 | 3,130 | 3,215 | 601,200 | 3,215 |
| 2022-12-22 | 3,060 | 3,120 | 3,045 | 3,110 | 389,900 | 3,110 |
| 2022-12-21 | 2,994 | 3,075 | 2,987 | 3,060 | 542,000 | 3,060 |
| 2022-12-20 | 3,065 | 3,065 | 2,990 | 3,005 | 477,800 | 3,005 |
| 2022-12-19 | 3,065 | 3,080 | 3,040 | 3,065 | 310,700 | 3,065 |
| 2022-12-16 | 3,090 | 3,105 | 3,055 | 3,065 | 545,300 | 3,065 |
| 2022-12-15 | 3,100 | 3,115 | 3,075 | 3,100 | 402,700 | 3,100 |
| 2022-12-14 | 3,095 | 3,130 | 3,085 | 3,125 | 333,600 | 3,125 |
| 2022-12-13 | 3,125 | 3,125 | 3,075 | 3,075 | 327,500 | 3,075 |
| 2022-12-12 | 3,100 | 3,130 | 3,090 | 3,100 | 253,300 | 3,100 |
| 2022-12-09 | 3,050 | 3,125 | 3,050 | 3,115 | 471,300 | 3,115 |
| 2022-12-08 | 3,110 | 3,115 | 3,030 | 3,055 | 435,300 | 3,055 |
| 2022-12-07 | 3,085 | 3,125 | 3,080 | 3,095 | 386,400 | 3,095 |
| 2022-12-06 | 3,110 | 3,135 | 3,065 | 3,090 | 409,900 | 3,090 |
| 2022-12-05 | 3,040 | 3,060 | 3,010 | 3,050 | 328,800 | 3,050 |
| 2022-12-02 | 3,085 | 3,085 | 3,035 | 3,050 | 458,100 | 3,050 |
| 2022-12-01 | 3,045 | 3,110 | 3,040 | 3,105 | 666,300 | 3,105 |
| 2022-11-30 | 3,100 | 3,140 | 3,010 | 3,020 | 2,029,600 | 3,020 |
| 2022-11-29 | 3,175 | 3,185 | 3,105 | 3,120 | 391,200 | 3,120 |
| 2022-11-28 | 3,190 | 3,195 | 3,140 | 3,175 | 320,500 | 3,175 |
| 2022-11-25 | 3,215 | 3,225 | 3,180 | 3,190 | 270,500 | 3,190 |
| 2022-11-24 | 3,220 | 3,225 | 3,165 | 3,205 | 467,000 | 3,205 |
| 2022-11-22 | 3,155 | 3,220 | 3,150 | 3,180 | 471,700 | 3,180 |
| 2022-11-21 | 3,125 | 3,140 | 3,090 | 3,130 | 424,400 | 3,130 |
| 2022-11-18 | 3,160 | 3,180 | 3,105 | 3,140 | 487,500 | 3,140 |
| 2022-11-17 | 3,100 | 3,190 | 3,090 | 3,180 | 565,700 | 3,180 |
| 2022-11-16 | 3,055 | 3,105 | 3,020 | 3,090 | 491,300 | 3,090 |
| 2022-11-15 | 3,075 | 3,095 | 3,040 | 3,070 | 458,900 | 3,070 |
| 2022-11-14 | 3,025 | 3,065 | 3,005 | 3,035 | 805,400 | 3,035 |
| 2022-11-11 | 3,075 | 3,075 | 3,015 | 3,025 | 433,700 | 3,025 |
| 2022-11-10 | 3,060 | 3,090 | 3,020 | 3,035 | 373,600 | 3,035 |
| 2022-11-09 | 3,065 | 3,065 | 3,005 | 3,030 | 334,000 | 3,030 |
| 2022-11-08 | 3,070 | 3,095 | 3,045 | 3,060 | 596,600 | 3,060 |
| 2022-11-07 | 3,055 | 3,065 | 3,000 | 3,015 | 451,600 | 3,015 |
| 2022-11-04 | 3,080 | 3,090 | 3,040 | 3,065 | 408,000 | 3,065 |
| 2022-11-02 | 3,095 | 3,140 | 3,085 | 3,125 | 390,400 | 3,125 |
| 2022-11-01 | 3,090 | 3,125 | 3,085 | 3,115 | 301,800 | 3,115 |
| 2022-10-31 | 3,110 | 3,125 | 3,080 | 3,110 | 361,700 | 3,110 |
| 2022-10-28 | 3,030 | 3,070 | 3,015 | 3,065 | 1,104,200 | 3,065 |
| 2022-10-27 | 3,055 | 3,075 | 3,040 | 3,055 | 265,000 | 3,055 |
| 2022-10-26 | 3,025 | 3,085 | 3,010 | 3,065 | 395,800 | 3,065 |
| 2022-10-25 | 3,045 | 3,045 | 2,993 | 2,998 | 467,200 | 2,998 |
| 2022-10-24 | 3,155 | 3,165 | 3,000 | 3,020 | 648,700 | 3,020 |
| 2022-10-21 | 3,200 | 3,200 | 3,125 | 3,150 | 437,800 | 3,150 |
| 2022-10-20 | 3,190 | 3,230 | 3,180 | 3,200 | 407,000 | 3,200 |
| 2022-10-19 | 3,180 | 3,260 | 3,165 | 3,200 | 606,900 | 3,200 |
| 2022-10-18 | 3,210 | 3,220 | 3,165 | 3,180 | 382,300 | 3,180 |
| 2022-10-17 | 3,220 | 3,220 | 3,160 | 3,160 | 444,300 | 3,160 |
| 2022-10-14 | 3,220 | 3,235 | 3,185 | 3,215 | 519,400 | 3,215 |
| 2022-10-13 | 3,200 | 3,220 | 3,140 | 3,190 | 746,600 | 3,190 |
| 2022-10-12 | 3,120 | 3,270 | 3,095 | 3,225 | 1,241,300 | 3,225 |
| 2022-10-11 | 3,115 | 3,155 | 3,080 | 3,090 | 591,400 | 3,090 |
| 2022-10-07 | 3,060 | 3,145 | 3,035 | 3,115 | 634,900 | 3,115 |
| 2022-10-06 | 3,165 | 3,205 | 3,100 | 3,100 | 1,086,200 | 3,100 |
| 2022-10-05 | 3,065 | 3,235 | 3,055 | 3,225 | 1,462,400 | 3,225 |
| 2022-10-04 | 3,025 | 3,170 | 3,025 | 3,160 | 1,229,500 | 3,160 |
| 2022-10-03 | 3,055 | 3,060 | 2,932 | 2,973 | 763,000 | 2,973 |
| 2022-09-30 | 3,000 | 3,070 | 2,998 | 3,055 | 600,900 | 3,055 |
| 2022-09-29 | 2,970 | 3,035 | 2,926 | 3,030 | 637,000 | 3,030 |
| 2022-09-28 | 2,970 | 2,984 | 2,893 | 2,946 | 1,501,200 | 2,946 |
| 2022-09-27 | 3,020 | 3,095 | 3,015 | 3,080 | 778,500 | 3,080 |
| 2022-09-26 | 2,950 | 3,020 | 2,941 | 2,996 | 678,100 | 2,996 |
| 2022-09-22 | 3,040 | 3,045 | 2,954 | 2,965 | 678,400 | 2,965 |
| 2022-09-21 | 3,050 | 3,110 | 3,015 | 3,045 | 870,300 | 3,045 |
| 2022-09-20 | 3,015 | 3,045 | 3,005 | 3,040 | 513,600 | 3,040 |
| 2022-09-16 | 2,935 | 3,030 | 2,925 | 3,005 | 786,800 | 3,005 |
| 2022-09-15 | 2,939 | 2,950 | 2,905 | 2,925 | 346,100 | 2,925 |
| 2022-09-14 | 2,951 | 2,980 | 2,935 | 2,939 | 486,000 | 2,939 |
| 2022-09-13 | 2,975 | 3,010 | 2,966 | 3,005 | 357,600 | 3,005 |
| 2022-09-12 | 2,925 | 3,015 | 2,908 | 2,994 | 511,600 | 2,994 |
| 2022-09-09 | 2,922 | 2,958 | 2,900 | 2,904 | 491,300 | 2,904 |
| 2022-09-08 | 2,922 | 2,972 | 2,922 | 2,939 | 813,900 | 2,939 |
| 2022-09-07 | 2,839 | 2,869 | 2,813 | 2,862 | 637,300 | 2,862 |
| 2022-09-06 | 2,921 | 2,926 | 2,784 | 2,835 | 1,006,100 | 2,835 |
| 2022-09-05 | 2,950 | 2,950 | 2,899 | 2,907 | 566,400 | 2,907 |
| 2022-09-02 | 2,975 | 2,996 | 2,959 | 2,974 | 695,400 | 2,974 |
| 2022-09-01 | 2,915 | 2,960 | 2,912 | 2,927 | 470,800 | 2,927 |
| 2022-08-31 | 2,940 | 2,951 | 2,906 | 2,923 | 751,100 | 2,923 |
| 2022-08-30 | 2,947 | 2,970 | 2,921 | 2,970 | 427,600 | 2,970 |
| 2022-08-29 | 2,950 | 2,966 | 2,906 | 2,953 | 497,300 | 2,953 |
| 2022-08-26 | 3,005 | 3,020 | 2,964 | 2,966 | 646,100 | 2,966 |
| 2022-08-25 | 3,040 | 3,070 | 3,030 | 3,035 | 232,100 | 3,035 |
| 2022-08-24 | 3,065 | 3,095 | 3,005 | 3,025 | 398,300 | 3,025 |
| 2022-08-23 | 3,095 | 3,135 | 3,085 | 3,110 | 381,000 | 3,110 |
| 2022-08-22 | 3,065 | 3,110 | 3,045 | 3,105 | 187,700 | 3,105 |
| 2022-08-19 | 3,115 | 3,120 | 3,070 | 3,080 | 209,800 | 3,080 |
| 2022-08-18 | 3,110 | 3,120 | 3,085 | 3,100 | 444,500 | 3,100 |
| 2022-08-17 | 3,115 | 3,130 | 3,080 | 3,115 | 335,600 | 3,115 |
| 2022-08-16 | 3,070 | 3,105 | 3,060 | 3,075 | 394,800 | 3,075 |
| 2022-08-15 | 3,000 | 3,050 | 3,000 | 3,050 | 331,900 | 3,050 |
| 2022-08-12 | 2,995 | 3,025 | 2,974 | 3,000 | 637,900 | 3,000 |
| 2022-08-10 | 2,960 | 3,010 | 2,952 | 3,010 | 347,900 | 3,010 |
| 2022-08-09 | 3,050 | 3,070 | 3,010 | 3,020 | 269,000 | 3,020 |
| 2022-08-08 | 3,020 | 3,050 | 3,010 | 3,030 | 361,400 | 3,030 |
| 2022-08-05 | 2,965 | 3,025 | 2,965 | 3,015 | 389,100 | 3,015 |
| 2022-08-04 | 2,990 | 3,010 | 2,948 | 2,948 | 316,800 | 2,948 |
| 2022-08-03 | 2,967 | 2,980 | 2,939 | 2,954 | 560,500 | 2,954 |
| 2022-08-02 | 3,030 | 3,035 | 2,962 | 2,967 | 369,000 | 2,967 |
| 2022-08-01 | 2,958 | 3,025 | 2,956 | 3,015 | 410,700 | 3,015 |
| 2022-07-29 | 2,998 | 3,005 | 2,960 | 2,971 | 566,300 | 2,971 |
| 2022-07-28 | 3,015 | 3,015 | 2,958 | 2,983 | 576,400 | 2,983 |
| 2022-07-27 | 3,025 | 3,050 | 2,988 | 3,000 | 353,800 | 3,000 |
| 2022-07-26 | 3,005 | 3,040 | 2,965 | 3,015 | 534,100 | 3,015 |
| 2022-07-25 | 3,050 | 3,085 | 3,030 | 3,035 | 606,900 | 3,035 |
| 2022-07-22 | 2,988 | 3,040 | 2,980 | 3,035 | 531,400 | 3,035 |
| 2022-07-21 | 2,920 | 2,966 | 2,895 | 2,966 | 595,800 | 2,966 |
| 2022-07-20 | 2,928 | 2,941 | 2,905 | 2,929 | 456,000 | 2,929 |
| 2022-07-19 | 3,005 | 3,015 | 2,917 | 2,919 | 674,500 | 2,919 |
| 2022-07-15 | 2,970 | 3,015 | 2,953 | 2,996 | 827,500 | 2,996 |
| 2022-07-14 | 2,897 | 2,946 | 2,876 | 2,944 | 795,800 | 2,944 |
| 2022-07-13 | 2,995 | 3,005 | 2,914 | 2,925 | 1,030,300 | 2,925 |
| 2022-07-12 | 3,000 | 3,065 | 2,982 | 2,993 | 1,267,800 | 2,993 |
| 2022-07-11 | 2,965 | 2,992 | 2,924 | 2,988 | 1,109,000 | 2,988 |
| 2022-07-08 | 2,942 | 2,945 | 2,894 | 2,896 | 1,290,500 | 2,896 |
| 2022-07-07 | 2,900 | 2,941 | 2,818 | 2,916 | 1,767,400 | 2,916 |
| 2022-07-06 | 2,715 | 2,929 | 2,711 | 2,899 | 3,188,400 | 2,899 |
| 2022-07-05 | 2,742 | 2,743 | 2,653 | 2,665 | 1,007,400 | 2,665 |
| 2022-07-04 | 2,722 | 2,730 | 2,671 | 2,728 | 675,300 | 2,728 |
| 2022-07-01 | 2,698 | 2,732 | 2,659 | 2,672 | 665,800 | 2,672 |
| 2022-06-30 | 2,735 | 2,753 | 2,701 | 2,720 | 1,027,800 | 2,720 |
| 2022-06-29 | 2,665 | 2,720 | 2,631 | 2,718 | 1,055,700 | 2,718 |
| 2022-06-28 | 2,637 | 2,674 | 2,626 | 2,671 | 792,400 | 2,671 |
| 2022-06-27 | 2,647 | 2,690 | 2,622 | 2,680 | 1,328,400 | 2,680 |
| 2022-06-24 | 2,545 | 2,627 | 2,544 | 2,607 | 1,349,000 | 2,607 |
| 2022-06-23 | 2,409 | 2,517 | 2,409 | 2,495 | 1,077,500 | 2,495 |
| 2022-06-22 | 2,338 | 2,410 | 2,302 | 2,404 | 889,600 | 2,404 |
| 2022-06-21 | 2,352 | 2,368 | 2,323 | 2,326 | 874,200 | 2,326 |
| 2022-06-20 | 2,335 | 2,357 | 2,328 | 2,348 | 734,900 | 2,348 |
| 2022-06-17 | 2,320 | 2,350 | 2,296 | 2,338 | 1,063,800 | 2,338 |
| 2022-06-16 | 2,370 | 2,412 | 2,335 | 2,342 | 1,036,600 | 2,342 |
| 2022-06-15 | 2,400 | 2,400 | 2,335 | 2,345 | 1,031,600 | 2,345 |
| 2022-06-14 | 2,488 | 2,499 | 2,410 | 2,423 | 1,046,200 | 2,423 |
| 2022-06-13 | 2,501 | 2,535 | 2,481 | 2,514 | 570,400 | 2,514 |
| 2022-06-10 | 2,532 | 2,537 | 2,501 | 2,514 | 664,100 | 2,514 |
| 2022-06-09 | 2,554 | 2,566 | 2,526 | 2,546 | 1,077,600 | 2,546 |
| 2022-06-08 | 2,565 | 2,615 | 2,565 | 2,604 | 573,000 | 2,604 |
| 2022-06-07 | 2,554 | 2,572 | 2,533 | 2,564 | 499,600 | 2,564 |
| 2022-06-06 | 2,564 | 2,580 | 2,547 | 2,550 | 572,800 | 2,550 |
| 2022-06-03 | 2,648 | 2,648 | 2,571 | 2,581 | 678,400 | 2,581 |
| 2022-06-02 | 2,639 | 2,644 | 2,588 | 2,632 | 535,100 | 2,632 |
| 2022-06-01 | 2,594 | 2,669 | 2,594 | 2,650 | 734,200 | 2,650 |
| 2022-05-31 | 2,581 | 2,597 | 2,555 | 2,595 | 1,456,300 | 2,595 |
| 2022-05-30 | 2,549 | 2,626 | 2,541 | 2,593 | 1,018,900 | 2,593 |
| 2022-05-27 | 2,542 | 2,544 | 2,496 | 2,526 | 756,600 | 2,526 |
| 2022-05-26 | 2,550 | 2,602 | 2,526 | 2,532 | 824,500 | 2,532 |
| 2022-05-25 | 2,578 | 2,585 | 2,531 | 2,575 | 746,000 | 2,575 |
| 2022-05-24 | 2,602 | 2,604 | 2,547 | 2,569 | 1,026,400 | 2,569 |
| 2022-05-23 | 2,630 | 2,664 | 2,620 | 2,636 | 664,900 | 2,636 |
| 2022-05-20 | 2,613 | 2,644 | 2,603 | 2,613 | 692,600 | 2,613 |
| 2022-05-19 | 2,572 | 2,625 | 2,569 | 2,606 | 682,700 | 2,606 |
| 2022-05-18 | 2,605 | 2,645 | 2,581 | 2,602 | 584,300 | 2,602 |
| 2022-05-17 | 2,615 | 2,653 | 2,594 | 2,601 | 909,700 | 2,601 |
| 2022-05-16 | 2,637 | 2,677 | 2,596 | 2,614 | 957,000 | 2,614 |
| 2022-05-13 | 2,576 | 2,637 | 2,576 | 2,624 | 1,086,100 | 2,624 |
| 2022-05-12 | 2,579 | 2,597 | 2,557 | 2,566 | 791,500 | 2,566 |
| 2022-05-11 | 2,604 | 2,645 | 2,591 | 2,629 | 759,800 | 2,629 |
| 2022-05-10 | 2,523 | 2,613 | 2,510 | 2,594 | 1,345,700 | 2,594 |
| 2022-05-09 | 2,631 | 2,649 | 2,552 | 2,552 | 940,200 | 2,552 |
| 2022-05-06 | 2,674 | 2,687 | 2,632 | 2,663 | 1,482,600 | 2,663 |
| 2022-05-02 | 2,682 | 2,687 | 2,623 | 2,644 | 709,200 | 2,644 |
| 2022-04-28 | 2,633 | 2,690 | 2,614 | 2,679 | 828,500 | 2,679 |
| 2022-04-27 | 2,526 | 2,629 | 2,522 | 2,621 | 1,390,000 | 2,621 |
| 2022-04-26 | 2,604 | 2,609 | 2,545 | 2,553 | 789,300 | 2,553 |
| 2022-04-25 | 2,561 | 2,603 | 2,553 | 2,593 | 645,600 | 2,593 |
| 2022-04-22 | 2,611 | 2,673 | 2,605 | 2,611 | 638,600 | 2,611 |
| 2022-04-21 | 2,602 | 2,684 | 2,595 | 2,661 | 1,008,300 | 2,661 |
| 2022-04-20 | 2,600 | 2,638 | 2,575 | 2,616 | 802,400 | 2,616 |
| 2022-04-19 | 2,625 | 2,651 | 2,564 | 2,568 | 1,104,400 | 2,568 |
| 2022-04-18 | 2,643 | 2,648 | 2,602 | 2,640 | 603,600 | 2,640 |
| 2022-04-15 | 2,701 | 2,705 | 2,643 | 2,676 | 695,500 | 2,676 |
| 2022-04-14 | 2,729 | 2,747 | 2,723 | 2,730 | 547,600 | 2,730 |
| 2022-04-13 | 2,718 | 2,750 | 2,707 | 2,746 | 1,019,900 | 2,746 |
| 2022-04-12 | 2,825 | 2,834 | 2,718 | 2,734 | 1,220,500 | 2,734 |
| 2022-04-11 | 2,921 | 2,948 | 2,841 | 2,846 | 910,500 | 2,846 |
| 2022-04-08 | 3,030 | 3,035 | 2,905 | 2,915 | 1,880,300 | 2,915 |
| 2022-04-07 | 2,921 | 2,932 | 2,825 | 2,829 | 1,238,300 | 2,829 |
| 2022-04-06 | 3,010 | 3,025 | 2,915 | 2,915 | 1,229,300 | 2,915 |
| 2022-04-05 | 3,065 | 3,070 | 3,010 | 3,050 | 635,800 | 3,050 |
| 2022-04-04 | 3,010 | 3,050 | 3,010 | 3,020 | 498,700 | 3,020 |
| 2022-04-01 | 3,020 | 3,040 | 2,988 | 3,005 | 565,800 | 3,005 |
| 2022-03-31 | 3,060 | 3,080 | 3,000 | 3,005 | 565,400 | 3,005 |
| 2022-03-30 | 3,130 | 3,135 | 3,040 | 3,060 | 526,400 | 3,060 |
| 2022-03-29 | 3,070 | 3,115 | 3,040 | 3,090 | 534,300 | 3,090 |
| 2022-03-28 | 3,095 | 3,095 | 3,055 | 3,065 | 296,700 | 3,065 |
| 2022-03-25 | 3,100 | 3,110 | 3,060 | 3,100 | 470,100 | 3,100 |
| 2022-03-24 | 3,070 | 3,075 | 3,005 | 3,060 | 454,500 | 3,060 |
| 2022-03-23 | 3,015 | 3,095 | 2,996 | 3,075 | 685,700 | 3,075 |
| 2022-03-22 | 3,020 | 3,050 | 2,975 | 2,981 | 700,100 | 2,981 |
| 2022-03-18 | 3,065 | 3,080 | 3,015 | 3,040 | 527,800 | 3,040 |
| 2022-03-17 | 3,090 | 3,095 | 3,020 | 3,050 | 558,700 | 3,050 |
| 2022-03-16 | 3,050 | 3,090 | 3,040 | 3,040 | 477,100 | 3,040 |
| 2022-03-15 | 2,970 | 3,055 | 2,960 | 3,045 | 545,500 | 3,045 |
| 2022-03-14 | 3,035 | 3,035 | 2,936 | 2,953 | 817,700 | 2,953 |
| 2022-03-11 | 3,140 | 3,150 | 3,060 | 3,060 | 559,100 | 3,060 |
| 2022-03-10 | 3,065 | 3,150 | 3,015 | 3,145 | 697,300 | 3,145 |
| 2022-03-09 | 3,090 | 3,120 | 3,035 | 3,080 | 678,300 | 3,080 |
| 2022-03-08 | 3,085 | 3,120 | 3,035 | 3,050 | 855,100 | 3,050 |
| 2022-03-07 | 3,010 | 3,075 | 2,971 | 3,070 | 646,600 | 3,070 |
| 2022-03-04 | 3,030 | 3,055 | 2,981 | 2,995 | 723,900 | 2,995 |
| 2022-03-03 | 3,070 | 3,085 | 3,035 | 3,055 | 338,500 | 3,055 |
| 2022-03-02 | 3,075 | 3,075 | 3,000 | 3,045 | 533,600 | 3,045 |
| 2022-03-01 | 3,090 | 3,105 | 3,040 | 3,075 | 815,400 | 3,075 |
| 2022-02-28 | 3,050 | 3,065 | 3,010 | 3,065 | 782,600 | 3,065 |
| 2022-02-25 | 3,120 | 3,130 | 3,040 | 3,080 | 1,182,800 | 3,080 |
| 2022-02-24 | 3,050 | 3,135 | 3,050 | 3,135 | 2,170,800 | 3,135 |
| 2022-02-22 | 3,060 | 3,110 | 3,055 | 3,100 | 1,057,000 | 3,100 |
| 2022-02-21 | 3,025 | 3,100 | 3,020 | 3,090 | 1,281,200 | 3,090 |
| 2022-02-18 | 3,030 | 3,110 | 3,030 | 3,095 | 1,919,900 | 3,095 |
| 2022-02-17 | 3,115 | 3,130 | 3,060 | 3,060 | 998,900 | 3,060 |
| 2022-02-16 | 3,190 | 3,195 | 3,135 | 3,150 | 578,600 | 3,150 |
| 2022-02-15 | 3,140 | 3,185 | 3,110 | 3,170 | 684,000 | 3,170 |
| 2022-02-14 | 3,100 | 3,160 | 3,085 | 3,135 | 919,500 | 3,135 |
| 2022-02-10 | 3,135 | 3,200 | 3,125 | 3,140 | 1,551,400 | 3,140 |
| 2022-02-09 | 3,280 | 3,285 | 3,230 | 3,240 | 857,200 | 3,240 |
| 2022-02-08 | 3,150 | 3,270 | 3,150 | 3,260 | 1,282,000 | 3,260 |
| 2022-02-07 | 3,130 | 3,175 | 3,115 | 3,130 | 772,000 | 3,130 |
| 2022-02-04 | 3,080 | 3,140 | 3,075 | 3,135 | 586,600 | 3,135 |
| 2022-02-03 | 3,090 | 3,125 | 3,070 | 3,075 | 493,100 | 3,075 |
| 2022-02-02 | 3,065 | 3,105 | 3,065 | 3,095 | 518,800 | 3,095 |
| 2022-02-01 | 3,150 | 3,155 | 3,055 | 3,065 | 538,800 | 3,065 |
| 2022-01-31 | 3,055 | 3,105 | 3,055 | 3,095 | 677,100 | 3,095 |
| 2022-01-28 | 3,075 | 3,105 | 3,045 | 3,085 | 649,700 | 3,085 |
| 2022-01-27 | 3,130 | 3,140 | 3,030 | 3,045 | 668,000 | 3,045 |
| 2022-01-26 | 3,185 | 3,210 | 3,140 | 3,145 | 363,200 | 3,145 |
| 2022-01-25 | 3,170 | 3,205 | 3,115 | 3,190 | 576,600 | 3,190 |
| 2022-01-24 | 3,135 | 3,155 | 3,100 | 3,155 | 404,000 | 3,155 |
| 2022-01-21 | 3,075 | 3,170 | 3,075 | 3,145 | 730,600 | 3,145 |
| 2022-01-20 | 3,085 | 3,130 | 3,085 | 3,115 | 582,800 | 3,115 |
| 2022-01-19 | 3,165 | 3,185 | 3,085 | 3,090 | 696,400 | 3,090 |
| 2022-01-18 | 3,235 | 3,250 | 3,185 | 3,195 | 526,700 | 3,195 |
| 2022-01-17 | 3,255 | 3,265 | 3,230 | 3,255 | 406,800 | 3,255 |
| 2022-01-14 | 3,320 | 3,340 | 3,230 | 3,240 | 795,300 | 3,240 |
| 2022-01-13 | 3,385 | 3,390 | 3,325 | 3,325 | 492,400 | 3,325 |
| 2022-01-12 | 3,340 | 3,400 | 3,320 | 3,385 | 671,400 | 3,385 |
| 2022-01-11 | 3,330 | 3,345 | 3,230 | 3,315 | 1,443,400 | 3,315 |
| 2022-01-07 | 3,530 | 3,575 | 3,475 | 3,500 | 863,500 | 3,500 |
| 2022-01-06 | 3,570 | 3,635 | 3,565 | 3,585 | 636,300 | 3,585 |
| 2022-01-05 | 3,650 | 3,670 | 3,590 | 3,590 | 477,100 | 3,590 |
| 2022-01-04 | 3,650 | 3,675 | 3,610 | 3,675 | 416,800 | 3,675 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株