3148 (株)クリエイトSD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 | 3,310 | 3,335 | 3,290 | 3,305 | 60,300 | 3,305 |
| 2022-12-29 | 3,400 | 3,405 | 3,270 | 3,285 | 87,500 | 3,285 |
| 2022-12-28 | 3,385 | 3,410 | 3,355 | 3,410 | 58,000 | 3,410 |
| 2022-12-27 | 3,360 | 3,430 | 3,355 | 3,405 | 61,000 | 3,405 |
| 2022-12-26 | 3,310 | 3,350 | 3,305 | 3,345 | 52,300 | 3,345 |
| 2022-12-23 | 3,280 | 3,315 | 3,260 | 3,315 | 45,100 | 3,315 |
| 2022-12-22 | 3,265 | 3,300 | 3,240 | 3,295 | 54,200 | 3,295 |
| 2022-12-21 | 3,230 | 3,255 | 3,200 | 3,250 | 70,200 | 3,250 |
| 2022-12-20 | 3,255 | 3,275 | 3,170 | 3,230 | 73,400 | 3,230 |
| 2022-12-19 | 3,220 | 3,265 | 3,220 | 3,255 | 55,400 | 3,255 |
| 2022-12-16 | 3,240 | 3,265 | 3,215 | 3,220 | 72,900 | 3,220 |
| 2022-12-15 | 3,245 | 3,260 | 3,235 | 3,240 | 23,400 | 3,240 |
| 2022-12-14 | 3,220 | 3,250 | 3,210 | 3,250 | 28,500 | 3,250 |
| 2022-12-13 | 3,250 | 3,260 | 3,215 | 3,215 | 34,800 | 3,215 |
| 2022-12-12 | 3,200 | 3,230 | 3,180 | 3,220 | 41,800 | 3,220 |
| 2022-12-09 | 3,155 | 3,210 | 3,145 | 3,205 | 58,700 | 3,205 |
| 2022-12-08 | 3,150 | 3,175 | 3,110 | 3,165 | 49,300 | 3,165 |
| 2022-12-07 | 3,110 | 3,165 | 3,100 | 3,140 | 45,800 | 3,140 |
| 2022-12-06 | 3,065 | 3,125 | 3,065 | 3,125 | 58,900 | 3,125 |
| 2022-12-05 | 3,080 | 3,095 | 3,055 | 3,090 | 49,400 | 3,090 |
| 2022-12-02 | 3,085 | 3,095 | 3,055 | 3,070 | 73,000 | 3,070 |
| 2022-12-01 | 3,090 | 3,110 | 3,065 | 3,105 | 57,600 | 3,105 |
| 2022-11-30 | 3,130 | 3,145 | 3,060 | 3,065 | 166,400 | 3,065 |
| 2022-11-29 | 3,160 | 3,175 | 3,120 | 3,135 | 100,600 | 3,135 |
| 2022-11-28 | 3,285 | 3,290 | 3,180 | 3,220 | 141,700 | 3,220 |
| 2022-11-25 | 3,355 | 3,360 | 3,270 | 3,270 | 88,400 | 3,270 |
| 2022-11-24 | 3,400 | 3,420 | 3,380 | 3,380 | 72,600 | 3,380 |
| 2022-11-22 | 3,330 | 3,390 | 3,330 | 3,365 | 80,300 | 3,365 |
| 2022-11-21 | 3,320 | 3,335 | 3,290 | 3,310 | 90,600 | 3,310 |
| 2022-11-18 | 3,275 | 3,305 | 3,260 | 3,295 | 75,700 | 3,295 |
| 2022-11-17 | 3,240 | 3,260 | 3,225 | 3,260 | 49,300 | 3,260 |
| 2022-11-16 | 3,185 | 3,235 | 3,165 | 3,235 | 45,600 | 3,235 |
| 2022-11-15 | 3,195 | 3,220 | 3,180 | 3,190 | 51,600 | 3,190 |
| 2022-11-14 | 3,160 | 3,205 | 3,160 | 3,175 | 58,500 | 3,175 |
| 2022-11-11 | 3,190 | 3,215 | 3,165 | 3,195 | 95,400 | 3,195 |
| 2022-11-10 | 3,125 | 3,145 | 3,105 | 3,135 | 44,100 | 3,135 |
| 2022-11-09 | 3,140 | 3,140 | 3,110 | 3,140 | 35,800 | 3,140 |
| 2022-11-08 | 3,140 | 3,165 | 3,130 | 3,140 | 59,100 | 3,140 |
| 2022-11-07 | 3,100 | 3,140 | 3,100 | 3,135 | 37,400 | 3,135 |
| 2022-11-04 | 3,090 | 3,105 | 3,075 | 3,090 | 73,100 | 3,090 |
| 2022-11-02 | 3,150 | 3,185 | 3,135 | 3,135 | 55,000 | 3,135 |
| 2022-11-01 | 3,195 | 3,195 | 3,130 | 3,165 | 47,400 | 3,165 |
| 2022-10-31 | 3,175 | 3,190 | 3,135 | 3,170 | 107,800 | 3,170 |
| 2022-10-28 | 3,105 | 3,185 | 3,095 | 3,150 | 290,900 | 3,150 |
| 2022-10-27 | 3,145 | 3,155 | 3,120 | 3,140 | 61,000 | 3,140 |
| 2022-10-26 | 3,130 | 3,170 | 3,125 | 3,145 | 44,500 | 3,145 |
| 2022-10-25 | 3,175 | 3,185 | 3,110 | 3,115 | 45,600 | 3,115 |
| 2022-10-24 | 3,180 | 3,210 | 3,115 | 3,135 | 46,900 | 3,135 |
| 2022-10-21 | 3,200 | 3,200 | 3,155 | 3,180 | 27,100 | 3,180 |
| 2022-10-20 | 3,195 | 3,225 | 3,190 | 3,220 | 28,900 | 3,220 |
| 2022-10-19 | 3,210 | 3,305 | 3,205 | 3,225 | 55,000 | 3,225 |
| 2022-10-18 | 3,240 | 3,265 | 3,225 | 3,225 | 41,200 | 3,225 |
| 2022-10-17 | 3,150 | 3,215 | 3,145 | 3,190 | 40,400 | 3,190 |
| 2022-10-14 | 3,205 | 3,235 | 3,185 | 3,195 | 79,800 | 3,195 |
| 2022-10-13 | 3,170 | 3,180 | 3,095 | 3,135 | 83,300 | 3,135 |
| 2022-10-12 | 3,120 | 3,220 | 3,120 | 3,195 | 58,500 | 3,195 |
| 2022-10-11 | 3,220 | 3,230 | 3,105 | 3,105 | 115,400 | 3,105 |
| 2022-10-07 | 3,200 | 3,245 | 3,195 | 3,230 | 55,300 | 3,230 |
| 2022-10-06 | 3,290 | 3,310 | 3,230 | 3,230 | 83,000 | 3,230 |
| 2022-10-05 | 3,210 | 3,290 | 3,195 | 3,275 | 107,600 | 3,275 |
| 2022-10-04 | 3,045 | 3,240 | 3,025 | 3,210 | 159,200 | 3,210 |
| 2022-10-03 | 3,115 | 3,115 | 2,967 | 2,992 | 152,900 | 2,992 |
| 2022-09-30 | 3,180 | 3,255 | 3,110 | 3,135 | 182,300 | 3,135 |
| 2022-09-29 | 3,150 | 3,230 | 3,120 | 3,205 | 149,700 | 3,205 |
| 2022-09-28 | 3,080 | 3,100 | 3,050 | 3,080 | 100,900 | 3,080 |
| 2022-09-27 | 3,090 | 3,135 | 3,070 | 3,115 | 77,900 | 3,115 |
| 2022-09-26 | 3,035 | 3,090 | 3,035 | 3,070 | 78,300 | 3,070 |
| 2022-09-22 | 3,065 | 3,080 | 3,040 | 3,055 | 51,200 | 3,055 |
| 2022-09-21 | 3,095 | 3,115 | 3,080 | 3,080 | 33,100 | 3,080 |
| 2022-09-20 | 3,140 | 3,140 | 3,095 | 3,125 | 30,900 | 3,125 |
| 2022-09-16 | 3,085 | 3,115 | 3,085 | 3,110 | 36,000 | 3,110 |
| 2022-09-15 | 3,125 | 3,125 | 3,080 | 3,095 | 24,200 | 3,095 |
| 2022-09-14 | 3,120 | 3,130 | 3,105 | 3,110 | 41,000 | 3,110 |
| 2022-09-13 | 3,130 | 3,180 | 3,120 | 3,165 | 25,600 | 3,165 |
| 2022-09-12 | 3,125 | 3,135 | 3,110 | 3,130 | 22,300 | 3,130 |
| 2022-09-09 | 3,050 | 3,110 | 3,050 | 3,095 | 63,100 | 3,095 |
| 2022-09-08 | 3,065 | 3,105 | 3,035 | 3,085 | 63,800 | 3,085 |
| 2022-09-07 | 3,010 | 3,015 | 2,973 | 3,015 | 57,100 | 3,015 |
| 2022-09-06 | 3,055 | 3,075 | 3,010 | 3,025 | 46,300 | 3,025 |
| 2022-09-05 | 3,100 | 3,100 | 3,050 | 3,055 | 35,700 | 3,055 |
| 2022-09-02 | 3,135 | 3,135 | 3,095 | 3,115 | 63,800 | 3,115 |
| 2022-09-01 | 3,100 | 3,110 | 3,075 | 3,085 | 53,300 | 3,085 |
| 2022-08-31 | 3,125 | 3,145 | 3,120 | 3,130 | 47,600 | 3,130 |
| 2022-08-30 | 3,175 | 3,175 | 3,135 | 3,165 | 30,600 | 3,165 |
| 2022-08-29 | 3,110 | 3,145 | 3,105 | 3,125 | 48,000 | 3,125 |
| 2022-08-26 | 3,190 | 3,200 | 3,150 | 3,165 | 25,600 | 3,165 |
| 2022-08-25 | 3,200 | 3,210 | 3,185 | 3,195 | 24,300 | 3,195 |
| 2022-08-24 | 3,235 | 3,235 | 3,180 | 3,200 | 39,500 | 3,200 |
| 2022-08-23 | 3,270 | 3,275 | 3,225 | 3,240 | 31,200 | 3,240 |
| 2022-08-22 | 3,265 | 3,310 | 3,240 | 3,295 | 44,100 | 3,295 |
| 2022-08-19 | 3,285 | 3,295 | 3,265 | 3,275 | 24,000 | 3,275 |
| 2022-08-18 | 3,280 | 3,280 | 3,255 | 3,275 | 33,900 | 3,275 |
| 2022-08-17 | 3,240 | 3,290 | 3,230 | 3,280 | 63,500 | 3,280 |
| 2022-08-16 | 3,175 | 3,230 | 3,160 | 3,230 | 66,100 | 3,230 |
| 2022-08-15 | 3,165 | 3,165 | 3,140 | 3,165 | 30,100 | 3,165 |
| 2022-08-12 | 3,140 | 3,160 | 3,120 | 3,145 | 54,700 | 3,145 |
| 2022-08-10 | 3,125 | 3,130 | 3,110 | 3,125 | 19,800 | 3,125 |
| 2022-08-09 | 3,125 | 3,130 | 3,095 | 3,110 | 27,700 | 3,110 |
| 2022-08-08 | 3,100 | 3,120 | 3,090 | 3,115 | 43,900 | 3,115 |
| 2022-08-05 | 3,075 | 3,110 | 3,070 | 3,110 | 50,500 | 3,110 |
| 2022-08-04 | 3,075 | 3,085 | 3,050 | 3,070 | 34,500 | 3,070 |
| 2022-08-03 | 3,095 | 3,095 | 3,040 | 3,065 | 34,500 | 3,065 |
| 2022-08-02 | 3,140 | 3,140 | 3,065 | 3,080 | 52,100 | 3,080 |
| 2022-08-01 | 3,100 | 3,150 | 3,075 | 3,150 | 68,400 | 3,150 |
| 2022-07-29 | 3,110 | 3,115 | 3,065 | 3,075 | 39,000 | 3,075 |
| 2022-07-28 | 3,065 | 3,105 | 3,040 | 3,100 | 75,300 | 3,100 |
| 2022-07-27 | 3,090 | 3,100 | 3,065 | 3,070 | 45,400 | 3,070 |
| 2022-07-26 | 3,120 | 3,120 | 3,070 | 3,090 | 43,200 | 3,090 |
| 2022-07-25 | 3,110 | 3,140 | 3,100 | 3,125 | 49,600 | 3,125 |
| 2022-07-22 | 3,080 | 3,110 | 3,075 | 3,095 | 48,500 | 3,095 |
| 2022-07-21 | 3,050 | 3,080 | 3,040 | 3,080 | 33,100 | 3,080 |
| 2022-07-20 | 3,050 | 3,065 | 3,020 | 3,060 | 65,700 | 3,060 |
| 2022-07-19 | 3,085 | 3,085 | 3,000 | 3,015 | 36,100 | 3,015 |
| 2022-07-15 | 3,075 | 3,100 | 3,055 | 3,070 | 47,400 | 3,070 |
| 2022-07-14 | 3,035 | 3,070 | 3,010 | 3,060 | 64,600 | 3,060 |
| 2022-07-13 | 3,065 | 3,065 | 2,985 | 3,015 | 90,300 | 3,015 |
| 2022-07-12 | 3,005 | 3,055 | 2,993 | 3,025 | 117,100 | 3,025 |
| 2022-07-11 | 3,095 | 3,155 | 3,070 | 3,145 | 108,500 | 3,145 |
| 2022-07-08 | 3,130 | 3,140 | 3,095 | 3,095 | 88,800 | 3,095 |
| 2022-07-07 | 3,100 | 3,135 | 3,085 | 3,125 | 102,900 | 3,125 |
| 2022-07-06 | 3,005 | 3,095 | 2,997 | 3,095 | 84,300 | 3,095 |
| 2022-07-05 | 3,025 | 3,040 | 3,005 | 3,015 | 78,400 | 3,015 |
| 2022-07-04 | 3,035 | 3,055 | 3,005 | 3,050 | 62,300 | 3,050 |
| 2022-07-01 | 2,991 | 3,030 | 2,961 | 2,973 | 67,700 | 2,973 |
| 2022-06-30 | 2,984 | 3,010 | 2,969 | 2,991 | 76,500 | 2,991 |
| 2022-06-29 | 2,946 | 2,994 | 2,921 | 2,984 | 140,900 | 2,984 |
| 2022-06-28 | 2,930 | 2,959 | 2,915 | 2,959 | 90,900 | 2,959 |
| 2022-06-27 | 2,935 | 2,941 | 2,902 | 2,934 | 71,500 | 2,934 |
| 2022-06-24 | 2,877 | 2,936 | 2,876 | 2,934 | 109,900 | 2,934 |
| 2022-06-23 | 2,787 | 2,863 | 2,786 | 2,846 | 101,900 | 2,846 |
| 2022-06-22 | 2,736 | 2,775 | 2,720 | 2,763 | 81,300 | 2,763 |
| 2022-06-21 | 2,717 | 2,734 | 2,690 | 2,704 | 77,500 | 2,704 |
| 2022-06-20 | 2,690 | 2,707 | 2,660 | 2,676 | 86,600 | 2,676 |
| 2022-06-17 | 2,625 | 2,691 | 2,617 | 2,675 | 171,500 | 2,675 |
| 2022-06-16 | 2,718 | 2,748 | 2,695 | 2,706 | 71,000 | 2,706 |
| 2022-06-15 | 2,748 | 2,752 | 2,686 | 2,689 | 130,700 | 2,689 |
| 2022-06-14 | 2,765 | 2,794 | 2,731 | 2,742 | 96,300 | 2,742 |
| 2022-06-13 | 2,779 | 2,802 | 2,770 | 2,795 | 88,800 | 2,795 |
| 2022-06-10 | 2,855 | 2,862 | 2,817 | 2,821 | 118,200 | 2,821 |
| 2022-06-09 | 2,868 | 2,881 | 2,855 | 2,871 | 97,900 | 2,871 |
| 2022-06-08 | 2,861 | 2,898 | 2,856 | 2,873 | 107,800 | 2,873 |
| 2022-06-07 | 2,881 | 2,886 | 2,862 | 2,870 | 106,300 | 2,870 |
| 2022-06-06 | 2,900 | 2,912 | 2,882 | 2,883 | 105,500 | 2,883 |
| 2022-06-03 | 2,930 | 2,943 | 2,919 | 2,925 | 88,200 | 2,925 |
| 2022-06-02 | 3,000 | 3,000 | 2,932 | 2,941 | 100,900 | 2,941 |
| 2022-06-01 | 2,950 | 3,035 | 2,939 | 3,035 | 206,100 | 3,035 |
| 2022-05-31 | 2,898 | 2,954 | 2,881 | 2,937 | 180,600 | 2,937 |
| 2022-05-30 | 2,908 | 2,952 | 2,880 | 2,929 | 740,400 | 2,929 |
| 2022-05-27 | 2,961 | 2,962 | 2,901 | 2,911 | 704,700 | 2,911 |
| 2022-05-26 | 2,935 | 2,959 | 2,930 | 2,930 | 218,900 | 2,930 |
| 2022-05-25 | 2,970 | 2,980 | 2,920 | 2,936 | 138,100 | 2,936 |
| 2022-05-24 | 2,991 | 2,991 | 2,967 | 2,975 | 113,400 | 2,975 |
| 2022-05-23 | 2,993 | 2,993 | 2,957 | 2,983 | 375,900 | 2,983 |
| 2022-05-20 | 2,910 | 2,954 | 2,904 | 2,943 | 268,700 | 2,943 |
| 2022-05-19 | 2,880 | 2,902 | 2,868 | 2,902 | 238,000 | 2,902 |
| 2022-05-18 | 2,926 | 2,936 | 2,898 | 2,920 | 134,200 | 2,920 |
| 2022-05-17 | 2,942 | 2,950 | 2,906 | 2,909 | 138,600 | 2,909 |
| 2022-05-16 | 3,000 | 3,005 | 2,927 | 2,929 | 219,200 | 2,929 |
| 2022-05-13 | 2,968 | 2,999 | 2,950 | 2,999 | 314,800 | 2,999 |
| 2022-05-12 | 2,931 | 2,961 | 2,921 | 2,929 | 130,300 | 2,929 |
| 2022-05-11 | 2,926 | 2,982 | 2,915 | 2,968 | 109,100 | 2,968 |
| 2022-05-10 | 2,887 | 2,960 | 2,885 | 2,940 | 171,700 | 2,940 |
| 2022-05-09 | 2,923 | 2,965 | 2,895 | 2,895 | 243,700 | 2,895 |
| 2022-05-06 | 2,913 | 2,979 | 2,913 | 2,956 | 685,000 | 2,956 |
| 2022-05-02 | 2,967 | 2,970 | 2,929 | 2,944 | 201,700 | 2,944 |
| 2022-04-28 | 2,863 | 2,984 | 2,863 | 2,972 | 308,400 | 2,972 |
| 2022-04-27 | 2,868 | 2,899 | 2,851 | 2,858 | 212,800 | 2,858 |
| 2022-04-26 | 2,945 | 2,954 | 2,892 | 2,900 | 113,700 | 2,900 |
| 2022-04-25 | 2,920 | 2,954 | 2,910 | 2,945 | 83,000 | 2,945 |
| 2022-04-22 | 3,010 | 3,010 | 2,958 | 2,968 | 144,400 | 2,968 |
| 2022-04-21 | 2,990 | 3,015 | 2,987 | 3,010 | 55,300 | 3,010 |
| 2022-04-20 | 2,984 | 3,030 | 2,983 | 2,996 | 71,100 | 2,996 |
| 2022-04-19 | 3,020 | 3,030 | 2,973 | 2,974 | 72,600 | 2,974 |
| 2022-04-18 | 3,010 | 3,015 | 2,960 | 2,995 | 88,200 | 2,995 |
| 2022-04-15 | 3,090 | 3,090 | 3,035 | 3,035 | 76,100 | 3,035 |
| 2022-04-14 | 3,080 | 3,105 | 3,075 | 3,090 | 38,700 | 3,090 |
| 2022-04-13 | 3,055 | 3,085 | 3,045 | 3,070 | 45,200 | 3,070 |
| 2022-04-12 | 3,075 | 3,095 | 3,050 | 3,065 | 50,800 | 3,065 |
| 2022-04-11 | 3,085 | 3,100 | 3,070 | 3,080 | 63,800 | 3,080 |
| 2022-04-08 | 3,115 | 3,120 | 3,075 | 3,085 | 76,400 | 3,085 |
| 2022-04-07 | 3,110 | 3,120 | 3,060 | 3,085 | 69,200 | 3,085 |
| 2022-04-06 | 3,140 | 3,160 | 3,120 | 3,120 | 64,200 | 3,120 |
| 2022-04-05 | 3,175 | 3,180 | 3,140 | 3,150 | 60,500 | 3,150 |
| 2022-04-04 | 3,200 | 3,205 | 3,125 | 3,140 | 89,200 | 3,140 |
| 2022-04-01 | 3,185 | 3,225 | 3,155 | 3,220 | 49,700 | 3,220 |
| 2022-03-31 | 3,270 | 3,280 | 3,205 | 3,215 | 75,700 | 3,215 |
| 2022-03-30 | 3,310 | 3,320 | 3,240 | 3,270 | 56,800 | 3,270 |
| 2022-03-29 | 3,280 | 3,305 | 3,250 | 3,295 | 63,500 | 3,295 |
| 2022-03-28 | 3,270 | 3,280 | 3,255 | 3,270 | 51,300 | 3,270 |
| 2022-03-25 | 3,275 | 3,275 | 3,235 | 3,270 | 68,000 | 3,270 |
| 2022-03-24 | 3,250 | 3,265 | 3,185 | 3,235 | 46,800 | 3,235 |
| 2022-03-23 | 3,240 | 3,285 | 3,225 | 3,275 | 72,000 | 3,275 |
| 2022-03-22 | 3,250 | 3,250 | 3,195 | 3,210 | 57,200 | 3,210 |
| 2022-03-18 | 3,280 | 3,280 | 3,200 | 3,230 | 98,700 | 3,230 |
| 2022-03-17 | 3,290 | 3,290 | 3,235 | 3,260 | 59,700 | 3,260 |
| 2022-03-16 | 3,230 | 3,250 | 3,210 | 3,225 | 57,300 | 3,225 |
| 2022-03-15 | 3,125 | 3,200 | 3,125 | 3,200 | 46,300 | 3,200 |
| 2022-03-14 | 3,210 | 3,210 | 3,160 | 3,175 | 40,700 | 3,175 |
| 2022-03-11 | 3,155 | 3,175 | 3,125 | 3,165 | 40,800 | 3,165 |
| 2022-03-10 | 3,140 | 3,200 | 3,130 | 3,195 | 62,600 | 3,195 |
| 2022-03-09 | 3,075 | 3,125 | 3,055 | 3,090 | 35,700 | 3,090 |
| 2022-03-08 | 3,075 | 3,120 | 3,045 | 3,060 | 78,900 | 3,060 |
| 2022-03-07 | 3,050 | 3,120 | 3,035 | 3,105 | 53,900 | 3,105 |
| 2022-03-04 | 3,125 | 3,140 | 3,075 | 3,090 | 43,200 | 3,090 |
| 2022-03-03 | 3,110 | 3,140 | 3,100 | 3,130 | 33,900 | 3,130 |
| 2022-03-02 | 3,110 | 3,125 | 3,070 | 3,085 | 45,000 | 3,085 |
| 2022-03-01 | 3,175 | 3,180 | 3,130 | 3,160 | 51,000 | 3,160 |
| 2022-02-28 | 3,130 | 3,145 | 3,100 | 3,145 | 70,900 | 3,145 |
| 2022-02-25 | 3,160 | 3,160 | 3,115 | 3,130 | 34,200 | 3,130 |
| 2022-02-24 | 3,100 | 3,175 | 3,100 | 3,150 | 94,500 | 3,150 |
| 2022-02-22 | 3,110 | 3,140 | 3,095 | 3,130 | 38,900 | 3,130 |
| 2022-02-21 | 3,140 | 3,150 | 3,120 | 3,130 | 21,900 | 3,130 |
| 2022-02-18 | 3,115 | 3,165 | 3,115 | 3,125 | 35,400 | 3,125 |
| 2022-02-17 | 3,185 | 3,190 | 3,140 | 3,140 | 23,900 | 3,140 |
| 2022-02-16 | 3,205 | 3,205 | 3,175 | 3,190 | 33,900 | 3,190 |
| 2022-02-15 | 3,150 | 3,180 | 3,135 | 3,170 | 41,900 | 3,170 |
| 2022-02-14 | 3,110 | 3,145 | 3,085 | 3,110 | 57,500 | 3,110 |
| 2022-02-10 | 3,200 | 3,200 | 3,150 | 3,175 | 38,300 | 3,175 |
| 2022-02-09 | 3,180 | 3,205 | 3,155 | 3,175 | 46,000 | 3,175 |
| 2022-02-08 | 3,160 | 3,185 | 3,150 | 3,170 | 48,100 | 3,170 |
| 2022-02-07 | 3,140 | 3,160 | 3,130 | 3,145 | 31,500 | 3,145 |
| 2022-02-04 | 3,125 | 3,160 | 3,120 | 3,155 | 26,300 | 3,155 |
| 2022-02-03 | 3,125 | 3,150 | 3,115 | 3,125 | 22,500 | 3,125 |
| 2022-02-02 | 3,080 | 3,130 | 3,075 | 3,125 | 43,000 | 3,125 |
| 2022-02-01 | 3,095 | 3,120 | 3,080 | 3,105 | 34,100 | 3,105 |
| 2022-01-31 | 3,065 | 3,110 | 3,065 | 3,090 | 20,600 | 3,090 |
| 2022-01-28 | 3,025 | 3,085 | 3,025 | 3,065 | 39,100 | 3,065 |
| 2022-01-27 | 3,035 | 3,035 | 2,952 | 2,983 | 80,300 | 2,983 |
| 2022-01-26 | 3,100 | 3,115 | 3,050 | 3,060 | 26,300 | 3,060 |
| 2022-01-25 | 3,130 | 3,130 | 3,075 | 3,090 | 33,200 | 3,090 |
| 2022-01-24 | 3,080 | 3,135 | 3,075 | 3,135 | 23,400 | 3,135 |
| 2022-01-21 | 3,040 | 3,085 | 3,020 | 3,075 | 25,500 | 3,075 |
| 2022-01-20 | 3,045 | 3,100 | 3,045 | 3,055 | 33,200 | 3,055 |
| 2022-01-19 | 3,125 | 3,140 | 3,035 | 3,045 | 69,400 | 3,045 |
| 2022-01-18 | 3,210 | 3,210 | 3,150 | 3,150 | 27,500 | 3,150 |
| 2022-01-17 | 3,195 | 3,250 | 3,195 | 3,210 | 34,700 | 3,210 |
| 2022-01-14 | 3,165 | 3,210 | 3,150 | 3,185 | 57,800 | 3,185 |
| 2022-01-13 | 3,210 | 3,215 | 3,145 | 3,165 | 31,400 | 3,165 |
| 2022-01-12 | 3,280 | 3,280 | 3,195 | 3,235 | 61,300 | 3,235 |
| 2022-01-11 | 3,200 | 3,200 | 3,130 | 3,140 | 54,800 | 3,140 |
| 2022-01-07 | 3,225 | 3,240 | 3,185 | 3,190 | 30,900 | 3,190 |
| 2022-01-06 | 3,245 | 3,275 | 3,235 | 3,235 | 23,000 | 3,235 |
| 2022-01-05 | 3,295 | 3,295 | 3,240 | 3,255 | 19,300 | 3,255 |
| 2022-01-04 | 3,245 | 3,300 | 3,205 | 3,275 | 37,800 | 3,275 |
分割・併合履歴 ： [2015-12-11]1株→3株
