3371 (株)ソフトクリエイトホールディングス 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 | 3,090 | 3,165 | 3,075 | 3,125 | 6,900 | 1,562.50 |
| 2022-12-29 | 2,974 | 3,100 | 2,974 | 3,100 | 8,200 | 1,550 |
| 2022-12-28 | 2,926 | 3,025 | 2,861 | 3,025 | 15,200 | 1,512.50 |
| 2022-12-27 | 3,035 | 3,035 | 2,959 | 2,961 | 7,700 | 1,480.50 |
| 2022-12-26 | 3,050 | 3,075 | 2,960 | 3,010 | 10,400 | 1,505 |
| 2022-12-23 | 2,991 | 3,035 | 2,954 | 3,030 | 10,300 | 1,515 |
| 2022-12-22 | 3,035 | 3,050 | 2,982 | 3,020 | 11,500 | 1,510 |
| 2022-12-21 | 3,085 | 3,120 | 2,989 | 3,035 | 22,800 | 1,517.50 |
| 2022-12-20 | 3,255 | 3,275 | 3,085 | 3,090 | 20,700 | 1,545 |
| 2022-12-19 | 3,155 | 3,215 | 3,140 | 3,195 | 6,100 | 1,597.50 |
| 2022-12-16 | 3,245 | 3,245 | 3,140 | 3,155 | 12,300 | 1,577.50 |
| 2022-12-15 | 3,305 | 3,340 | 3,215 | 3,245 | 8,500 | 1,622.50 |
| 2022-12-14 | 3,330 | 3,345 | 3,310 | 3,330 | 6,900 | 1,665 |
| 2022-12-13 | 3,355 | 3,360 | 3,295 | 3,310 | 9,600 | 1,655 |
| 2022-12-12 | 3,335 | 3,350 | 3,285 | 3,320 | 8,400 | 1,660 |
| 2022-12-09 | 3,210 | 3,340 | 3,210 | 3,330 | 8,400 | 1,665 |
| 2022-12-08 | 3,270 | 3,270 | 3,180 | 3,210 | 12,400 | 1,605 |
| 2022-12-07 | 3,270 | 3,320 | 3,270 | 3,270 | 8,200 | 1,635 |
| 2022-12-06 | 3,330 | 3,380 | 3,280 | 3,300 | 9,100 | 1,650 |
| 2022-12-05 | 3,425 | 3,425 | 3,335 | 3,345 | 12,500 | 1,672.50 |
| 2022-12-02 | 3,495 | 3,495 | 3,420 | 3,420 | 12,500 | 1,710 |
| 2022-12-01 | 3,515 | 3,565 | 3,480 | 3,535 | 15,300 | 1,767.50 |
| 2022-11-30 | 3,600 | 3,625 | 3,515 | 3,520 | 14,300 | 1,760 |
| 2022-11-29 | 3,670 | 3,670 | 3,560 | 3,580 | 30,200 | 1,790 |
| 2022-11-28 | 3,640 | 3,680 | 3,615 | 3,680 | 15,500 | 1,840 |
| 2022-11-25 | 3,685 | 3,700 | 3,625 | 3,640 | 10,500 | 1,820 |
| 2022-11-24 | 3,625 | 3,745 | 3,625 | 3,700 | 24,100 | 1,850 |
| 2022-11-22 | 3,510 | 3,575 | 3,510 | 3,575 | 10,100 | 1,787.50 |
| 2022-11-21 | 3,495 | 3,495 | 3,445 | 3,485 | 6,900 | 1,742.50 |
| 2022-11-18 | 3,440 | 3,490 | 3,440 | 3,465 | 9,400 | 1,732.50 |
| 2022-11-17 | 3,515 | 3,525 | 3,425 | 3,425 | 6,200 | 1,712.50 |
| 2022-11-16 | 3,445 | 3,525 | 3,430 | 3,510 | 10,200 | 1,755 |
| 2022-11-15 | 3,445 | 3,470 | 3,410 | 3,465 | 5,700 | 1,732.50 |
| 2022-11-14 | 3,455 | 3,470 | 3,405 | 3,415 | 7,300 | 1,707.50 |
| 2022-11-11 | 3,355 | 3,470 | 3,355 | 3,470 | 14,600 | 1,735 |
| 2022-11-10 | 3,340 | 3,365 | 3,255 | 3,340 | 12,900 | 1,670 |
| 2022-11-09 | 3,375 | 3,390 | 3,290 | 3,330 | 7,700 | 1,665 |
| 2022-11-08 | 3,330 | 3,355 | 3,310 | 3,345 | 11,600 | 1,672.50 |
| 2022-11-07 | 3,355 | 3,355 | 3,290 | 3,310 | 9,600 | 1,655 |
| 2022-11-04 | 3,295 | 3,390 | 3,230 | 3,315 | 25,800 | 1,657.50 |
| 2022-11-02 | 3,330 | 3,360 | 3,190 | 3,320 | 19,800 | 1,660 |
| 2022-11-01 | 3,345 | 3,430 | 3,310 | 3,370 | 19,200 | 1,685 |
| 2022-10-31 | 3,445 | 3,445 | 3,330 | 3,390 | 14,500 | 1,695 |
| 2022-10-28 | 3,350 | 3,440 | 3,265 | 3,415 | 144,000 | 1,707.50 |
| 2022-10-27 | 3,450 | 3,450 | 3,355 | 3,380 | 21,900 | 1,690 |
| 2022-10-26 | 3,400 | 3,470 | 3,395 | 3,450 | 23,200 | 1,725 |
| 2022-10-25 | 3,300 | 3,370 | 3,250 | 3,365 | 26,000 | 1,682.50 |
| 2022-10-24 | 3,245 | 3,320 | 3,200 | 3,300 | 27,700 | 1,650 |
| 2022-10-21 | 3,280 | 3,325 | 3,240 | 3,245 | 27,200 | 1,622.50 |
| 2022-10-20 | 3,185 | 3,250 | 3,155 | 3,210 | 19,400 | 1,605 |
| 2022-10-19 | 3,195 | 3,275 | 3,190 | 3,240 | 25,600 | 1,620 |
| 2022-10-18 | 3,160 | 3,255 | 3,160 | 3,230 | 26,400 | 1,615 |
| 2022-10-17 | 3,100 | 3,165 | 3,045 | 3,110 | 20,900 | 1,555 |
| 2022-10-14 | 3,085 | 3,175 | 3,085 | 3,145 | 20,500 | 1,572.50 |
| 2022-10-13 | 3,100 | 3,105 | 3,030 | 3,085 | 25,700 | 1,542.50 |
| 2022-10-12 | 3,115 | 3,185 | 3,040 | 3,135 | 28,200 | 1,567.50 |
| 2022-10-11 | 3,250 | 3,295 | 3,145 | 3,145 | 30,200 | 1,572.50 |
| 2022-10-07 | 3,285 | 3,350 | 3,205 | 3,320 | 20,000 | 1,660 |
| 2022-10-06 | 3,320 | 3,375 | 3,295 | 3,330 | 26,000 | 1,665 |
| 2022-10-05 | 3,235 | 3,305 | 3,185 | 3,250 | 17,500 | 1,625 |
| 2022-10-04 | 3,100 | 3,255 | 3,100 | 3,235 | 29,800 | 1,617.50 |
| 2022-10-03 | 3,065 | 3,100 | 3,020 | 3,050 | 24,800 | 1,525 |
| 2022-09-30 | 3,155 | 3,190 | 3,080 | 3,080 | 21,700 | 1,540 |
| 2022-09-29 | 3,120 | 3,210 | 3,120 | 3,155 | 22,600 | 1,577.50 |
| 2022-09-28 | 3,085 | 3,120 | 3,015 | 3,085 | 52,400 | 1,542.50 |
| 2022-09-27 | 3,155 | 3,200 | 3,085 | 3,110 | 21,700 | 1,555 |
| 2022-09-26 | 3,195 | 3,210 | 3,110 | 3,125 | 38,400 | 1,562.50 |
| 2022-09-22 | 3,300 | 3,300 | 3,215 | 3,215 | 45,900 | 1,607.50 |
| 2022-09-21 | 3,410 | 3,410 | 3,280 | 3,325 | 23,000 | 1,662.50 |
| 2022-09-20 | 3,470 | 3,475 | 3,405 | 3,410 | 23,400 | 1,705 |
| 2022-09-16 | 3,435 | 3,505 | 3,430 | 3,470 | 28,300 | 1,735 |
| 2022-09-15 | 3,460 | 3,460 | 3,410 | 3,435 | 12,300 | 1,717.50 |
| 2022-09-14 | 3,405 | 3,475 | 3,400 | 3,425 | 25,800 | 1,712.50 |
| 2022-09-13 | 3,600 | 3,615 | 3,505 | 3,525 | 18,700 | 1,762.50 |
| 2022-09-12 | 3,570 | 3,610 | 3,525 | 3,610 | 12,200 | 1,805 |
| 2022-09-09 | 3,455 | 3,550 | 3,455 | 3,510 | 20,500 | 1,755 |
| 2022-09-08 | 3,460 | 3,545 | 3,420 | 3,465 | 24,100 | 1,732.50 |
| 2022-09-07 | 3,575 | 3,575 | 3,445 | 3,460 | 25,300 | 1,730 |
| 2022-09-06 | 3,620 | 3,640 | 3,555 | 3,595 | 24,300 | 1,797.50 |
| 2022-09-05 | 3,540 | 3,595 | 3,520 | 3,580 | 12,200 | 1,790 |
| 2022-09-02 | 3,655 | 3,675 | 3,540 | 3,540 | 41,100 | 1,770 |
| 2022-09-01 | 3,745 | 3,745 | 3,625 | 3,655 | 31,900 | 1,827.50 |
| 2022-08-31 | 3,880 | 3,915 | 3,805 | 3,830 | 27,200 | 1,915 |
| 2022-08-30 | 3,850 | 3,905 | 3,825 | 3,880 | 29,000 | 1,940 |
| 2022-08-29 | 3,810 | 3,935 | 3,750 | 3,845 | 27,500 | 1,922.50 |
| 2022-08-26 | 3,830 | 3,830 | 3,790 | 3,810 | 14,500 | 1,905 |
| 2022-08-25 | 3,830 | 3,850 | 3,810 | 3,810 | 3,200 | 1,905 |
| 2022-08-24 | 3,860 | 3,860 | 3,790 | 3,810 | 11,600 | 1,905 |
| 2022-08-23 | 3,850 | 3,850 | 3,790 | 3,790 | 21,400 | 1,895 |
| 2022-08-22 | 3,835 | 3,865 | 3,790 | 3,855 | 9,700 | 1,927.50 |
| 2022-08-19 | 3,810 | 3,890 | 3,800 | 3,870 | 15,000 | 1,935 |
| 2022-08-18 | 3,880 | 3,880 | 3,790 | 3,805 | 16,000 | 1,902.50 |
| 2022-08-17 | 3,920 | 3,930 | 3,840 | 3,880 | 16,200 | 1,940 |
| 2022-08-16 | 3,820 | 3,905 | 3,815 | 3,895 | 10,200 | 1,947.50 |
| 2022-08-15 | 3,840 | 3,840 | 3,780 | 3,790 | 12,300 | 1,895 |
| 2022-08-12 | 3,780 | 3,815 | 3,740 | 3,805 | 20,500 | 1,902.50 |
| 2022-08-10 | 3,840 | 3,840 | 3,715 | 3,775 | 20,900 | 1,887.50 |
| 2022-08-09 | 3,740 | 3,890 | 3,740 | 3,835 | 21,500 | 1,917.50 |
| 2022-08-08 | 3,860 | 3,865 | 3,685 | 3,690 | 31,500 | 1,845 |
| 2022-08-05 | 3,810 | 3,955 | 3,810 | 3,860 | 24,000 | 1,930 |
| 2022-08-04 | 3,965 | 4,010 | 3,800 | 3,800 | 36,300 | 1,900 |
| 2022-08-03 | 4,000 | 4,010 | 3,890 | 3,985 | 42,800 | 1,992.50 |
| 2022-08-02 | 4,260 | 4,270 | 4,130 | 4,130 | 20,600 | 2,065 |
| 2022-08-01 | 4,110 | 4,250 | 4,070 | 4,250 | 13,500 | 2,125 |
| 2022-07-29 | 4,275 | 4,290 | 4,120 | 4,120 | 8,100 | 2,060 |
| 2022-07-28 | 4,240 | 4,245 | 4,065 | 4,205 | 29,200 | 2,102.50 |
| 2022-07-27 | 4,220 | 4,260 | 4,195 | 4,205 | 13,500 | 2,102.50 |
| 2022-07-26 | 4,235 | 4,285 | 4,210 | 4,235 | 7,000 | 2,117.50 |
| 2022-07-25 | 4,300 | 4,300 | 4,160 | 4,235 | 17,200 | 2,117.50 |
| 2022-07-22 | 4,255 | 4,330 | 4,255 | 4,265 | 14,500 | 2,132.50 |
| 2022-07-21 | 4,150 | 4,280 | 4,135 | 4,255 | 18,100 | 2,127.50 |
| 2022-07-20 | 4,100 | 4,205 | 4,035 | 4,180 | 17,500 | 2,090 |
| 2022-07-19 | 4,135 | 4,135 | 4,075 | 4,085 | 12,100 | 2,042.50 |
| 2022-07-15 | 4,090 | 4,130 | 4,060 | 4,095 | 9,200 | 2,047.50 |
| 2022-07-14 | 4,040 | 4,090 | 4,005 | 4,085 | 5,400 | 2,042.50 |
| 2022-07-13 | 3,990 | 4,050 | 3,905 | 4,020 | 18,400 | 2,010 |
| 2022-07-12 | 4,125 | 4,125 | 3,960 | 3,995 | 21,000 | 1,997.50 |
| 2022-07-11 | 4,040 | 4,145 | 4,040 | 4,125 | 19,200 | 2,062.50 |
| 2022-07-08 | 4,050 | 4,120 | 3,965 | 4,040 | 28,300 | 2,020 |
| 2022-07-07 | 4,050 | 4,060 | 3,975 | 4,050 | 22,500 | 2,025 |
| 2022-07-06 | 3,920 | 4,025 | 3,920 | 4,000 | 22,700 | 2,000 |
| 2022-07-05 | 3,885 | 3,970 | 3,865 | 3,905 | 13,400 | 1,952.50 |
| 2022-07-04 | 3,770 | 3,895 | 3,770 | 3,880 | 14,200 | 1,940 |
| 2022-07-01 | 3,785 | 3,880 | 3,730 | 3,770 | 21,900 | 1,885 |
| 2022-06-30 | 3,935 | 4,015 | 3,830 | 3,835 | 20,700 | 1,917.50 |
| 2022-06-29 | 3,805 | 4,055 | 3,755 | 3,995 | 55,500 | 1,997.50 |
| 2022-06-28 | 3,790 | 3,855 | 3,720 | 3,805 | 25,300 | 1,902.50 |
| 2022-06-27 | 3,755 | 3,865 | 3,720 | 3,840 | 24,300 | 1,920 |
| 2022-06-24 | 3,750 | 3,755 | 3,655 | 3,755 | 26,100 | 1,877.50 |
| 2022-06-23 | 3,585 | 3,745 | 3,585 | 3,680 | 16,100 | 1,840 |
| 2022-06-22 | 3,665 | 3,670 | 3,595 | 3,640 | 18,700 | 1,820 |
| 2022-06-21 | 3,535 | 3,785 | 3,465 | 3,685 | 25,600 | 1,842.50 |
| 2022-06-20 | 3,545 | 3,670 | 3,445 | 3,520 | 29,500 | 1,760 |
| 2022-06-17 | 3,585 | 3,675 | 3,495 | 3,495 | 26,200 | 1,747.50 |
| 2022-06-16 | 3,760 | 3,825 | 3,700 | 3,700 | 12,900 | 1,850 |
| 2022-06-15 | 3,820 | 3,880 | 3,760 | 3,760 | 18,000 | 1,880 |
| 2022-06-14 | 3,790 | 3,870 | 3,720 | 3,820 | 21,600 | 1,910 |
| 2022-06-13 | 4,030 | 4,030 | 3,835 | 3,860 | 13,600 | 1,930 |
| 2022-06-10 | 4,005 | 4,085 | 3,960 | 4,035 | 19,300 | 2,017.50 |
| 2022-06-09 | 4,080 | 4,115 | 4,020 | 4,110 | 15,200 | 2,055 |
| 2022-06-08 | 3,970 | 4,125 | 3,970 | 4,095 | 21,500 | 2,047.50 |
| 2022-06-07 | 4,130 | 4,130 | 4,010 | 4,040 | 10,900 | 2,020 |
| 2022-06-06 | 4,115 | 4,205 | 4,115 | 4,150 | 16,800 | 2,075 |
| 2022-06-03 | 4,130 | 4,235 | 4,130 | 4,180 | 13,000 | 2,090 |
| 2022-06-02 | 4,205 | 4,205 | 4,060 | 4,065 | 10,700 | 2,032.50 |
| 2022-06-01 | 4,180 | 4,290 | 4,155 | 4,250 | 16,800 | 2,125 |
| 2022-05-31 | 4,240 | 4,240 | 4,110 | 4,155 | 19,800 | 2,077.50 |
| 2022-05-30 | 3,995 | 4,265 | 3,995 | 4,245 | 46,900 | 2,122.50 |
| 2022-05-27 | 4,115 | 4,125 | 3,960 | 3,965 | 21,400 | 1,982.50 |
| 2022-05-26 | 4,150 | 4,155 | 4,050 | 4,050 | 13,100 | 2,025 |
| 2022-05-25 | 4,210 | 4,210 | 4,075 | 4,095 | 14,300 | 2,047.50 |
| 2022-05-24 | 4,170 | 4,190 | 4,125 | 4,140 | 14,600 | 2,070 |
| 2022-05-23 | 4,180 | 4,280 | 4,140 | 4,280 | 20,300 | 2,140 |
| 2022-05-20 | 4,110 | 4,140 | 4,045 | 4,110 | 12,000 | 2,055 |
| 2022-05-19 | 4,040 | 4,185 | 4,040 | 4,060 | 13,000 | 2,030 |
| 2022-05-18 | 4,190 | 4,220 | 4,115 | 4,160 | 18,100 | 2,080 |
| 2022-05-17 | 4,040 | 4,220 | 4,025 | 4,190 | 28,600 | 2,095 |
| 2022-05-16 | 4,030 | 4,050 | 3,955 | 4,030 | 22,000 | 2,015 |
| 2022-05-13 | 3,760 | 4,045 | 3,745 | 3,995 | 31,500 | 1,997.50 |
| 2022-05-12 | 3,780 | 3,865 | 3,745 | 3,790 | 39,100 | 1,895 |
| 2022-05-11 | 3,735 | 3,915 | 3,720 | 3,850 | 56,300 | 1,925 |
| 2022-05-10 | 3,880 | 3,930 | 3,735 | 3,755 | 23,600 | 1,877.50 |
| 2022-05-09 | 4,010 | 4,120 | 3,905 | 3,930 | 29,200 | 1,965 |
| 2022-05-06 | 4,170 | 4,170 | 4,045 | 4,105 | 14,600 | 2,052.50 |
| 2022-05-02 | 4,130 | 4,185 | 4,055 | 4,145 | 14,200 | 2,072.50 |
| 2022-04-28 | 4,155 | 4,200 | 4,050 | 4,200 | 18,000 | 2,100 |
| 2022-04-27 | 4,085 | 4,200 | 3,985 | 4,155 | 48,000 | 2,077.50 |
| 2022-04-26 | 4,095 | 4,120 | 3,995 | 4,085 | 22,900 | 2,042.50 |
| 2022-04-25 | 4,105 | 4,130 | 4,050 | 4,055 | 23,400 | 2,027.50 |
| 2022-04-22 | 4,315 | 4,315 | 4,210 | 4,210 | 21,000 | 2,105 |
| 2022-04-21 | 4,370 | 4,370 | 4,270 | 4,325 | 19,700 | 2,162.50 |
| 2022-04-20 | 4,465 | 4,490 | 4,325 | 4,390 | 31,900 | 2,195 |
| 2022-04-19 | 4,735 | 4,740 | 4,440 | 4,440 | 55,300 | 2,220 |
| 2022-04-18 | 4,595 | 4,675 | 4,495 | 4,525 | 33,500 | 2,262.50 |
| 2022-04-15 | 4,600 | 4,695 | 4,550 | 4,630 | 15,900 | 2,315 |
| 2022-04-14 | 4,630 | 4,680 | 4,585 | 4,680 | 13,900 | 2,340 |
| 2022-04-13 | 4,395 | 4,600 | 4,395 | 4,595 | 30,800 | 2,297.50 |
| 2022-04-12 | 4,510 | 4,560 | 4,395 | 4,395 | 21,300 | 2,197.50 |
| 2022-04-11 | 4,745 | 4,750 | 4,580 | 4,590 | 36,000 | 2,295 |
| 2022-04-08 | 4,650 | 4,750 | 4,650 | 4,720 | 19,100 | 2,360 |
| 2022-04-07 | 4,845 | 4,860 | 4,695 | 4,695 | 18,300 | 2,347.50 |
| 2022-04-06 | 4,870 | 4,920 | 4,795 | 4,915 | 16,800 | 2,457.50 |
| 2022-04-05 | 4,835 | 4,960 | 4,785 | 4,940 | 28,200 | 2,470 |
| 2022-04-04 | 4,575 | 4,795 | 4,575 | 4,775 | 27,200 | 2,387.50 |
| 2022-04-01 | 4,645 | 4,655 | 4,555 | 4,575 | 33,400 | 2,287.50 |
| 2022-03-31 | 4,635 | 4,735 | 4,620 | 4,665 | 39,500 | 2,332.50 |
| 2022-03-30 | 4,790 | 4,840 | 4,735 | 4,775 | 39,000 | 2,387.50 |
| 2022-03-29 | 4,770 | 4,880 | 4,715 | 4,755 | 45,800 | 2,377.50 |
| 2022-03-28 | 5,010 | 5,010 | 4,790 | 4,815 | 36,300 | 2,407.50 |
| 2022-03-25 | 5,000 | 5,090 | 4,900 | 5,040 | 45,500 | 2,520 |
| 2022-03-24 | 4,680 | 4,995 | 4,650 | 4,970 | 60,500 | 2,485 |
| 2022-03-23 | 4,740 | 4,790 | 4,680 | 4,740 | 44,000 | 2,370 |
| 2022-03-22 | 4,450 | 4,695 | 4,425 | 4,690 | 91,200 | 2,345 |
| 2022-03-18 | 4,460 | 4,620 | 4,405 | 4,405 | 267,900 | 2,202.50 |
| 2022-03-17 | 4,360 | 4,430 | 4,265 | 4,400 | 55,200 | 2,200 |
| 2022-03-16 | 4,270 | 4,345 | 4,225 | 4,325 | 37,300 | 2,162.50 |
| 2022-03-15 | 4,200 | 4,310 | 4,105 | 4,305 | 42,200 | 2,152.50 |
| 2022-03-14 | 4,610 | 4,610 | 4,285 | 4,295 | 49,300 | 2,147.50 |
| 2022-03-11 | 4,565 | 4,625 | 4,500 | 4,590 | 55,900 | 2,295 |
| 2022-03-10 | 4,535 | 4,630 | 4,515 | 4,595 | 39,400 | 2,297.50 |
| 2022-03-09 | 4,495 | 4,505 | 4,345 | 4,465 | 52,600 | 2,232.50 |
| 2022-03-08 | 4,465 | 4,600 | 4,465 | 4,495 | 37,400 | 2,247.50 |
| 2022-03-07 | 4,590 | 4,635 | 4,495 | 4,545 | 51,800 | 2,272.50 |
| 2022-03-04 | 4,780 | 4,785 | 4,560 | 4,590 | 54,200 | 2,295 |
| 2022-03-03 | 4,750 | 4,840 | 4,730 | 4,780 | 44,300 | 2,390 |
| 2022-03-02 | 4,700 | 4,770 | 4,555 | 4,730 | 40,000 | 2,365 |
| 2022-03-01 | 4,530 | 4,695 | 4,530 | 4,680 | 44,300 | 2,340 |
| 2022-02-28 | 4,450 | 4,530 | 4,405 | 4,530 | 48,200 | 2,265 |
| 2022-02-25 | 4,255 | 4,455 | 4,255 | 4,450 | 45,800 | 2,225 |
| 2022-02-24 | 4,210 | 4,255 | 4,175 | 4,235 | 38,000 | 2,117.50 |
| 2022-02-22 | 4,145 | 4,310 | 4,125 | 4,170 | 62,000 | 2,085 |
| 2022-02-21 | 4,075 | 4,150 | 4,015 | 4,075 | 33,500 | 2,037.50 |
| 2022-02-18 | 4,005 | 4,165 | 3,990 | 4,115 | 34,900 | 2,057.50 |
| 2022-02-17 | 4,100 | 4,150 | 4,030 | 4,120 | 27,700 | 2,060 |
| 2022-02-16 | 4,120 | 4,150 | 4,000 | 4,065 | 27,200 | 2,032.50 |
| 2022-02-15 | 3,900 | 4,065 | 3,860 | 4,055 | 52,100 | 2,027.50 |
| 2022-02-14 | 4,005 | 4,005 | 3,830 | 3,900 | 44,900 | 1,950 |
| 2022-02-10 | 3,985 | 4,075 | 3,965 | 4,075 | 32,100 | 2,037.50 |
| 2022-02-09 | 3,865 | 3,980 | 3,865 | 3,960 | 27,900 | 1,980 |
| 2022-02-08 | 3,800 | 3,855 | 3,760 | 3,845 | 23,000 | 1,922.50 |
| 2022-02-07 | 3,715 | 3,805 | 3,705 | 3,770 | 28,100 | 1,885 |
| 2022-02-04 | 3,535 | 3,730 | 3,520 | 3,715 | 40,500 | 1,857.50 |
| 2022-02-03 | 3,745 | 3,745 | 3,505 | 3,530 | 41,400 | 1,765 |
| 2022-02-02 | 3,660 | 3,820 | 3,640 | 3,815 | 28,600 | 1,907.50 |
| 2022-02-01 | 3,660 | 3,760 | 3,595 | 3,630 | 31,000 | 1,815 |
| 2022-01-31 | 3,465 | 3,625 | 3,465 | 3,615 | 18,100 | 1,807.50 |
| 2022-01-28 | 3,470 | 3,540 | 3,370 | 3,460 | 39,600 | 1,730 |
| 2022-01-27 | 3,550 | 3,625 | 3,390 | 3,420 | 37,500 | 1,710 |
| 2022-01-26 | 3,570 | 3,660 | 3,555 | 3,570 | 27,100 | 1,785 |
| 2022-01-25 | 3,750 | 3,750 | 3,590 | 3,640 | 60,100 | 1,820 |
| 2022-01-24 | 3,730 | 3,795 | 3,690 | 3,750 | 46,600 | 1,875 |
| 2022-01-21 | 3,800 | 3,880 | 3,795 | 3,870 | 38,400 | 1,935 |
| 2022-01-20 | 3,775 | 3,860 | 3,760 | 3,810 | 35,400 | 1,905 |
| 2022-01-19 | 3,945 | 3,975 | 3,780 | 3,795 | 43,500 | 1,897.50 |
| 2022-01-18 | 3,825 | 4,055 | 3,795 | 4,000 | 31,400 | 2,000 |
| 2022-01-17 | 3,805 | 3,905 | 3,745 | 3,810 | 53,700 | 1,905 |
| 2022-01-14 | 3,935 | 3,935 | 3,815 | 3,855 | 58,000 | 1,927.50 |
| 2022-01-13 | 4,120 | 4,185 | 3,995 | 4,000 | 32,400 | 2,000 |
| 2022-01-12 | 3,990 | 4,225 | 3,990 | 4,190 | 51,800 | 2,095 |
| 2022-01-11 | 3,970 | 4,060 | 3,915 | 3,990 | 49,600 | 1,995 |
| 2022-01-07 | 4,005 | 4,015 | 3,780 | 3,900 | 57,600 | 1,950 |
| 2022-01-06 | 4,140 | 4,150 | 4,000 | 4,020 | 30,600 | 2,010 |
| 2022-01-05 | 4,365 | 4,410 | 4,230 | 4,260 | 28,300 | 2,130 |
| 2022-01-04 | 4,380 | 4,400 | 4,270 | 4,395 | 11,700 | 2,197.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3株
