3431 宮地エンジニアリンググループ(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 | 3,530 | 3,600 | 3,530 | 3,590 | 12,400 | 897.50 |
| 2022-12-29 | 3,465 | 3,525 | 3,450 | 3,520 | 13,500 | 880 |
| 2022-12-28 | 3,455 | 3,480 | 3,405 | 3,465 | 6,400 | 866.25 |
| 2022-12-27 | 3,445 | 3,475 | 3,415 | 3,470 | 8,000 | 867.50 |
| 2022-12-26 | 3,440 | 3,450 | 3,400 | 3,400 | 4,100 | 850 |
| 2022-12-23 | 3,390 | 3,470 | 3,355 | 3,425 | 18,400 | 856.25 |
| 2022-12-22 | 3,325 | 3,405 | 3,325 | 3,390 | 15,900 | 847.50 |
| 2022-12-21 | 3,350 | 3,350 | 3,305 | 3,325 | 7,100 | 831.25 |
| 2022-12-20 | 3,415 | 3,440 | 3,350 | 3,350 | 9,200 | 837.50 |
| 2022-12-19 | 3,450 | 3,470 | 3,435 | 3,435 | 6,100 | 858.75 |
| 2022-12-16 | 3,460 | 3,515 | 3,460 | 3,465 | 11,900 | 866.25 |
| 2022-12-15 | 3,500 | 3,530 | 3,475 | 3,495 | 11,300 | 873.75 |
| 2022-12-14 | 3,495 | 3,500 | 3,480 | 3,490 | 4,200 | 872.50 |
| 2022-12-13 | 3,470 | 3,510 | 3,425 | 3,500 | 15,900 | 875 |
| 2022-12-12 | 3,420 | 3,455 | 3,410 | 3,430 | 3,200 | 857.50 |
| 2022-12-09 | 3,425 | 3,490 | 3,425 | 3,465 | 7,100 | 866.25 |
| 2022-12-08 | 3,485 | 3,485 | 3,410 | 3,455 | 8,200 | 863.75 |
| 2022-12-07 | 3,400 | 3,475 | 3,400 | 3,475 | 10,000 | 868.75 |
| 2022-12-06 | 3,440 | 3,440 | 3,380 | 3,395 | 16,600 | 848.75 |
| 2022-12-05 | 3,470 | 3,470 | 3,385 | 3,405 | 14,400 | 851.25 |
| 2022-12-02 | 3,395 | 3,415 | 3,355 | 3,400 | 12,900 | 850 |
| 2022-12-01 | 3,410 | 3,420 | 3,365 | 3,420 | 14,000 | 855 |
| 2022-11-30 | 3,425 | 3,425 | 3,385 | 3,405 | 5,600 | 851.25 |
| 2022-11-29 | 3,370 | 3,415 | 3,365 | 3,415 | 13,200 | 853.75 |
| 2022-11-28 | 3,510 | 3,510 | 3,400 | 3,410 | 11,500 | 852.50 |
| 2022-11-25 | 3,490 | 3,490 | 3,460 | 3,475 | 4,500 | 868.75 |
| 2022-11-24 | 3,415 | 3,480 | 3,390 | 3,475 | 9,500 | 868.75 |
| 2022-11-22 | 3,370 | 3,390 | 3,325 | 3,390 | 9,900 | 847.50 |
| 2022-11-21 | 3,300 | 3,375 | 3,300 | 3,370 | 10,400 | 842.50 |
| 2022-11-18 | 3,300 | 3,360 | 3,290 | 3,290 | 12,900 | 822.50 |
| 2022-11-17 | 3,350 | 3,370 | 3,315 | 3,330 | 6,000 | 832.50 |
| 2022-11-16 | 3,250 | 3,365 | 3,250 | 3,350 | 6,000 | 837.50 |
| 2022-11-15 | 3,265 | 3,310 | 3,260 | 3,300 | 7,300 | 825 |
| 2022-11-14 | 3,295 | 3,330 | 3,250 | 3,280 | 15,400 | 820 |
| 2022-11-11 | 3,315 | 3,355 | 3,255 | 3,310 | 39,100 | 827.50 |
| 2022-11-10 | 3,205 | 3,290 | 3,185 | 3,250 | 16,400 | 812.50 |
| 2022-11-09 | 3,240 | 3,285 | 3,210 | 3,285 | 9,000 | 821.25 |
| 2022-11-08 | 3,245 | 3,260 | 3,205 | 3,245 | 9,700 | 811.25 |
| 2022-11-07 | 3,265 | 3,280 | 3,245 | 3,245 | 4,700 | 811.25 |
| 2022-11-04 | 3,300 | 3,315 | 3,270 | 3,280 | 10,900 | 820 |
| 2022-11-02 | 3,375 | 3,405 | 3,310 | 3,335 | 13,300 | 833.75 |
| 2022-11-01 | 3,385 | 3,400 | 3,350 | 3,380 | 10,500 | 845 |
| 2022-10-31 | 3,295 | 3,320 | 3,270 | 3,285 | 12,100 | 821.25 |
| 2022-10-28 | 3,250 | 3,265 | 3,185 | 3,245 | 59,000 | 811.25 |
| 2022-10-27 | 3,285 | 3,285 | 3,205 | 3,245 | 8,400 | 811.25 |
| 2022-10-26 | 3,250 | 3,300 | 3,245 | 3,255 | 6,800 | 813.75 |
| 2022-10-25 | 3,200 | 3,255 | 3,200 | 3,225 | 9,700 | 806.25 |
| 2022-10-24 | 3,295 | 3,295 | 3,205 | 3,205 | 11,500 | 801.25 |
| 2022-10-21 | 3,245 | 3,265 | 3,225 | 3,235 | 6,100 | 808.75 |
| 2022-10-20 | 3,280 | 3,300 | 3,245 | 3,255 | 6,500 | 813.75 |
| 2022-10-19 | 3,320 | 3,330 | 3,280 | 3,310 | 5,700 | 827.50 |
| 2022-10-18 | 3,260 | 3,330 | 3,260 | 3,320 | 8,300 | 830 |
| 2022-10-17 | 3,250 | 3,275 | 3,245 | 3,260 | 5,600 | 815 |
| 2022-10-14 | 3,220 | 3,305 | 3,220 | 3,295 | 9,300 | 823.75 |
| 2022-10-13 | 3,240 | 3,255 | 3,220 | 3,235 | 12,900 | 808.75 |
| 2022-10-12 | 3,235 | 3,275 | 3,225 | 3,275 | 10,400 | 818.75 |
| 2022-10-11 | 3,290 | 3,365 | 3,220 | 3,235 | 14,200 | 808.75 |
| 2022-10-07 | 3,320 | 3,400 | 3,320 | 3,360 | 9,600 | 840 |
| 2022-10-06 | 3,335 | 3,405 | 3,335 | 3,380 | 10,400 | 845 |
| 2022-10-05 | 3,325 | 3,410 | 3,325 | 3,325 | 11,200 | 831.25 |
| 2022-10-04 | 3,280 | 3,410 | 3,280 | 3,380 | 13,900 | 845 |
| 2022-10-03 | 3,240 | 3,265 | 3,225 | 3,265 | 7,100 | 816.25 |
| 2022-09-30 | 3,240 | 3,275 | 3,225 | 3,240 | 10,700 | 810 |
| 2022-09-29 | 3,225 | 3,280 | 3,200 | 3,240 | 11,300 | 810 |
| 2022-09-28 | 3,290 | 3,300 | 3,245 | 3,285 | 14,400 | 821.25 |
| 2022-09-27 | 3,250 | 3,275 | 3,235 | 3,270 | 12,300 | 817.50 |
| 2022-09-26 | 3,250 | 3,250 | 3,220 | 3,230 | 14,300 | 807.50 |
| 2022-09-22 | 3,250 | 3,265 | 3,250 | 3,250 | 6,600 | 812.50 |
| 2022-09-21 | 3,250 | 3,260 | 3,205 | 3,250 | 6,800 | 812.50 |
| 2022-09-20 | 3,260 | 3,295 | 3,240 | 3,255 | 14,600 | 813.75 |
| 2022-09-16 | 3,230 | 3,305 | 3,230 | 3,260 | 10,900 | 815 |
| 2022-09-15 | 3,195 | 3,270 | 3,185 | 3,235 | 14,500 | 808.75 |
| 2022-09-14 | 3,165 | 3,240 | 3,165 | 3,210 | 7,800 | 802.50 |
| 2022-09-13 | 3,265 | 3,280 | 3,215 | 3,235 | 3,600 | 808.75 |
| 2022-09-12 | 3,280 | 3,280 | 3,230 | 3,250 | 9,700 | 812.50 |
| 2022-09-09 | 3,205 | 3,275 | 3,200 | 3,255 | 16,600 | 813.75 |
| 2022-09-08 | 3,130 | 3,215 | 3,130 | 3,215 | 11,200 | 803.75 |
| 2022-09-07 | 3,125 | 3,150 | 3,100 | 3,120 | 9,900 | 780 |
| 2022-09-06 | 3,145 | 3,170 | 3,125 | 3,145 | 15,000 | 786.25 |
| 2022-09-05 | 3,175 | 3,175 | 3,130 | 3,145 | 9,300 | 786.25 |
| 2022-09-02 | 3,160 | 3,165 | 3,125 | 3,140 | 12,200 | 785 |
| 2022-09-01 | 3,185 | 3,205 | 3,130 | 3,170 | 16,200 | 792.50 |
| 2022-08-31 | 3,210 | 3,210 | 3,175 | 3,185 | 8,500 | 796.25 |
| 2022-08-30 | 3,205 | 3,235 | 3,205 | 3,230 | 8,300 | 807.50 |
| 2022-08-29 | 3,280 | 3,280 | 3,210 | 3,210 | 11,200 | 802.50 |
| 2022-08-26 | 3,310 | 3,310 | 3,280 | 3,290 | 9,700 | 822.50 |
| 2022-08-25 | 3,310 | 3,310 | 3,285 | 3,285 | 2,600 | 821.25 |
| 2022-08-24 | 3,285 | 3,300 | 3,280 | 3,290 | 6,700 | 822.50 |
| 2022-08-23 | 3,300 | 3,300 | 3,270 | 3,285 | 6,000 | 821.25 |
| 2022-08-22 | 3,295 | 3,315 | 3,265 | 3,300 | 6,900 | 825 |
| 2022-08-19 | 3,305 | 3,310 | 3,280 | 3,295 | 12,400 | 823.75 |
| 2022-08-18 | 3,285 | 3,305 | 3,275 | 3,285 | 9,800 | 821.25 |
| 2022-08-17 | 3,270 | 3,315 | 3,265 | 3,290 | 11,100 | 822.50 |
| 2022-08-16 | 3,300 | 3,320 | 3,260 | 3,295 | 13,000 | 823.75 |
| 2022-08-15 | 3,295 | 3,325 | 3,275 | 3,305 | 10,100 | 826.25 |
| 2022-08-12 | 3,310 | 3,335 | 3,285 | 3,300 | 15,200 | 825 |
| 2022-08-10 | 3,300 | 3,320 | 3,240 | 3,280 | 40,700 | 820 |
| 2022-08-09 | 3,380 | 3,380 | 3,305 | 3,325 | 5,600 | 831.25 |
| 2022-08-08 | 3,370 | 3,370 | 3,315 | 3,360 | 5,100 | 840 |
| 2022-08-05 | 3,400 | 3,415 | 3,330 | 3,400 | 25,000 | 850 |
| 2022-08-04 | 3,325 | 3,340 | 3,295 | 3,340 | 6,600 | 835 |
| 2022-08-03 | 3,295 | 3,360 | 3,280 | 3,325 | 9,500 | 831.25 |
| 2022-08-02 | 3,300 | 3,315 | 3,270 | 3,275 | 9,000 | 818.75 |
| 2022-08-01 | 3,350 | 3,350 | 3,305 | 3,320 | 4,900 | 830 |
| 2022-07-29 | 3,400 | 3,400 | 3,325 | 3,335 | 5,000 | 833.75 |
| 2022-07-28 | 3,380 | 3,405 | 3,340 | 3,400 | 7,000 | 850 |
| 2022-07-27 | 3,365 | 3,370 | 3,325 | 3,340 | 4,400 | 835 |
| 2022-07-26 | 3,390 | 3,390 | 3,355 | 3,355 | 3,100 | 838.75 |
| 2022-07-25 | 3,380 | 3,380 | 3,330 | 3,340 | 2,300 | 835 |
| 2022-07-22 | 3,370 | 3,370 | 3,335 | 3,350 | 8,600 | 837.50 |
| 2022-07-21 | 3,295 | 3,365 | 3,285 | 3,335 | 5,200 | 833.75 |
| 2022-07-20 | 3,315 | 3,335 | 3,305 | 3,335 | 6,000 | 833.75 |
| 2022-07-19 | 3,340 | 3,345 | 3,290 | 3,295 | 4,600 | 823.75 |
| 2022-07-15 | 3,345 | 3,345 | 3,310 | 3,315 | 2,000 | 828.75 |
| 2022-07-14 | 3,320 | 3,355 | 3,305 | 3,320 | 9,600 | 830 |
| 2022-07-13 | 3,315 | 3,340 | 3,275 | 3,340 | 8,600 | 835 |
| 2022-07-12 | 3,300 | 3,335 | 3,300 | 3,300 | 5,900 | 825 |
| 2022-07-11 | 3,325 | 3,390 | 3,300 | 3,340 | 12,700 | 835 |
| 2022-07-08 | 3,295 | 3,340 | 3,265 | 3,275 | 18,000 | 818.75 |
| 2022-07-07 | 3,285 | 3,330 | 3,275 | 3,305 | 7,400 | 826.25 |
| 2022-07-06 | 3,295 | 3,315 | 3,280 | 3,285 | 12,300 | 821.25 |
| 2022-07-05 | 3,370 | 3,375 | 3,300 | 3,300 | 8,800 | 825 |
| 2022-07-04 | 3,380 | 3,380 | 3,305 | 3,335 | 6,400 | 833.75 |
| 2022-07-01 | 3,385 | 3,385 | 3,290 | 3,320 | 15,600 | 830 |
| 2022-06-30 | 3,430 | 3,575 | 3,375 | 3,385 | 37,800 | 846.25 |
| 2022-06-29 | 3,330 | 3,390 | 3,330 | 3,375 | 7,700 | 843.75 |
| 2022-06-28 | 3,385 | 3,405 | 3,355 | 3,400 | 8,200 | 850 |
| 2022-06-27 | 3,380 | 3,380 | 3,330 | 3,330 | 5,700 | 832.50 |
| 2022-06-24 | 3,320 | 3,330 | 3,285 | 3,325 | 6,700 | 831.25 |
| 2022-06-23 | 3,390 | 3,390 | 3,265 | 3,265 | 7,900 | 816.25 |
| 2022-06-22 | 3,335 | 3,360 | 3,310 | 3,360 | 6,300 | 840 |
| 2022-06-21 | 3,300 | 3,350 | 3,265 | 3,300 | 12,100 | 825 |
| 2022-06-20 | 3,325 | 3,325 | 3,250 | 3,300 | 18,500 | 825 |
| 2022-06-17 | 3,255 | 3,350 | 3,255 | 3,285 | 16,700 | 821.25 |
| 2022-06-16 | 3,315 | 3,345 | 3,290 | 3,305 | 14,600 | 826.25 |
| 2022-06-15 | 3,325 | 3,365 | 3,295 | 3,295 | 10,300 | 823.75 |
| 2022-06-14 | 3,340 | 3,350 | 3,310 | 3,315 | 6,300 | 828.75 |
| 2022-06-13 | 3,380 | 3,395 | 3,345 | 3,350 | 6,400 | 837.50 |
| 2022-06-10 | 3,370 | 3,405 | 3,370 | 3,395 | 11,000 | 848.75 |
| 2022-06-09 | 3,490 | 3,490 | 3,395 | 3,400 | 16,000 | 850 |
| 2022-06-08 | 3,455 | 3,515 | 3,435 | 3,470 | 8,300 | 867.50 |
| 2022-06-07 | 3,450 | 3,515 | 3,425 | 3,425 | 10,200 | 856.25 |
| 2022-06-06 | 3,455 | 3,465 | 3,430 | 3,450 | 4,700 | 862.50 |
| 2022-06-03 | 3,445 | 3,470 | 3,415 | 3,455 | 10,200 | 863.75 |
| 2022-06-02 | 3,425 | 3,425 | 3,400 | 3,400 | 6,800 | 850 |
| 2022-06-01 | 3,355 | 3,425 | 3,355 | 3,425 | 6,800 | 856.25 |
| 2022-05-31 | 3,410 | 3,410 | 3,365 | 3,385 | 5,700 | 846.25 |
| 2022-05-30 | 3,370 | 3,390 | 3,320 | 3,380 | 11,100 | 845 |
| 2022-05-27 | 3,415 | 3,415 | 3,320 | 3,370 | 5,000 | 842.50 |
| 2022-05-26 | 3,400 | 3,400 | 3,355 | 3,360 | 4,900 | 840 |
| 2022-05-25 | 3,450 | 3,415 | 3,355 | 3,375 | 9,400 | 843.75 |
| 2022-05-24 | 3,430 | 3,460 | 3,355 | 3,355 | 6,700 | 838.75 |
| 2022-05-23 | 3,450 | 3,500 | 3,440 | 3,480 | 9,400 | 870 |
| 2022-05-20 | 3,335 | 3,450 | 3,335 | 3,450 | 16,900 | 862.50 |
| 2022-05-19 | 3,300 | 3,355 | 3,270 | 3,325 | 22,500 | 831.25 |
| 2022-05-18 | 3,395 | 3,410 | 3,310 | 3,310 | 15,200 | 827.50 |
| 2022-05-17 | 3,385 | 3,400 | 3,335 | 3,370 | 23,000 | 842.50 |
| 2022-05-16 | 3,350 | 3,390 | 3,310 | 3,390 | 32,100 | 847.50 |
| 2022-05-13 | 3,300 | 3,330 | 3,220 | 3,310 | 46,000 | 827.50 |
| 2022-05-12 | 3,310 | 3,355 | 3,305 | 3,305 | 16,500 | 826.25 |
| 2022-05-11 | 3,315 | 3,335 | 3,305 | 3,315 | 7,300 | 828.75 |
| 2022-05-10 | 3,260 | 3,365 | 3,250 | 3,335 | 18,600 | 833.75 |
| 2022-05-09 | 3,415 | 3,425 | 3,325 | 3,325 | 16,700 | 831.25 |
| 2022-05-06 | 3,400 | 3,425 | 3,380 | 3,400 | 14,600 | 850 |
| 2022-05-02 | 3,450 | 3,480 | 3,410 | 3,460 | 11,100 | 865 |
| 2022-04-28 | 3,390 | 3,480 | 3,380 | 3,480 | 12,500 | 870 |
| 2022-04-27 | 3,450 | 3,480 | 3,390 | 3,390 | 24,600 | 847.50 |
| 2022-04-26 | 3,490 | 3,505 | 3,455 | 3,460 | 5,800 | 865 |
| 2022-04-25 | 3,480 | 3,480 | 3,445 | 3,450 | 7,300 | 862.50 |
| 2022-04-22 | 3,460 | 3,490 | 3,435 | 3,485 | 7,500 | 871.25 |
| 2022-04-21 | 3,450 | 3,470 | 3,445 | 3,470 | 9,800 | 867.50 |
| 2022-04-20 | 3,485 | 3,485 | 3,450 | 3,450 | 3,400 | 862.50 |
| 2022-04-19 | 3,440 | 3,475 | 3,440 | 3,465 | 8,900 | 866.25 |
| 2022-04-18 | 3,435 | 3,495 | 3,435 | 3,450 | 11,400 | 862.50 |
| 2022-04-15 | 3,510 | 3,525 | 3,450 | 3,475 | 9,100 | 868.75 |
| 2022-04-14 | 3,490 | 3,510 | 3,475 | 3,510 | 28,500 | 877.50 |
| 2022-04-13 | 3,440 | 3,500 | 3,440 | 3,485 | 19,700 | 871.25 |
| 2022-04-12 | 3,400 | 3,470 | 3,400 | 3,440 | 12,700 | 860 |
| 2022-04-11 | 3,430 | 3,460 | 3,400 | 3,445 | 22,600 | 861.25 |
| 2022-04-08 | 3,450 | 3,470 | 3,435 | 3,460 | 14,200 | 865 |
| 2022-04-07 | 3,420 | 3,465 | 3,405 | 3,450 | 12,000 | 862.50 |
| 2022-04-06 | 3,415 | 3,495 | 3,415 | 3,480 | 10,100 | 870 |
| 2022-04-05 | 3,495 | 3,500 | 3,415 | 3,455 | 52,000 | 863.75 |
| 2022-04-04 | 3,505 | 3,510 | 3,480 | 3,485 | 4,300 | 871.25 |
| 2022-04-01 | 3,430 | 3,500 | 3,415 | 3,480 | 7,300 | 870 |
| 2022-03-31 | 3,495 | 3,525 | 3,455 | 3,460 | 8,800 | 865 |
| 2022-03-30 | 3,475 | 3,495 | 3,445 | 3,495 | 19,400 | 873.75 |
| 2022-03-29 | 3,580 | 3,585 | 3,505 | 3,580 | 40,200 | 895 |
| 2022-03-28 | 3,630 | 3,630 | 3,585 | 3,590 | 7,500 | 897.50 |
| 2022-03-25 | 3,705 | 3,705 | 3,630 | 3,630 | 19,600 | 907.50 |
| 2022-03-24 | 3,640 | 3,695 | 3,610 | 3,695 | 16,600 | 923.75 |
| 2022-03-23 | 3,600 | 3,660 | 3,570 | 3,655 | 21,900 | 913.75 |
| 2022-03-22 | 3,530 | 3,595 | 3,530 | 3,585 | 20,400 | 896.25 |
| 2022-03-18 | 3,590 | 3,590 | 3,530 | 3,560 | 9,500 | 890 |
| 2022-03-17 | 3,645 | 3,645 | 3,580 | 3,590 | 11,300 | 897.50 |
| 2022-03-16 | 3,610 | 3,650 | 3,550 | 3,600 | 14,000 | 900 |
| 2022-03-15 | 3,550 | 3,570 | 3,450 | 3,540 | 20,000 | 885 |
| 2022-03-14 | 3,680 | 3,680 | 3,570 | 3,570 | 10,200 | 892.50 |
| 2022-03-11 | 3,635 | 3,695 | 3,635 | 3,670 | 18,100 | 917.50 |
| 2022-03-10 | 3,670 | 3,670 | 3,600 | 3,640 | 15,700 | 910 |
| 2022-03-09 | 3,485 | 3,590 | 3,485 | 3,550 | 18,400 | 887.50 |
| 2022-03-08 | 3,445 | 3,515 | 3,425 | 3,515 | 39,300 | 878.75 |
| 2022-03-07 | 3,540 | 3,550 | 3,455 | 3,525 | 31,600 | 881.25 |
| 2022-03-04 | 3,685 | 3,700 | 3,595 | 3,600 | 28,400 | 900 |
| 2022-03-03 | 3,590 | 3,695 | 3,590 | 3,665 | 20,400 | 916.25 |
| 2022-03-02 | 3,560 | 3,585 | 3,510 | 3,580 | 13,500 | 895 |
| 2022-03-01 | 3,600 | 3,610 | 3,540 | 3,560 | 14,700 | 890 |
| 2022-02-28 | 3,455 | 3,590 | 3,450 | 3,575 | 26,500 | 893.75 |
| 2022-02-25 | 3,530 | 3,560 | 3,440 | 3,445 | 18,400 | 861.25 |
| 2022-02-24 | 3,530 | 3,560 | 3,495 | 3,560 | 18,200 | 890 |
| 2022-02-22 | 3,490 | 3,535 | 3,475 | 3,535 | 19,700 | 883.75 |
| 2022-02-21 | 3,510 | 3,590 | 3,460 | 3,580 | 19,500 | 895 |
| 2022-02-18 | 3,620 | 3,625 | 3,465 | 3,525 | 50,200 | 881.25 |
| 2022-02-17 | 3,725 | 3,730 | 3,670 | 3,700 | 12,800 | 925 |
| 2022-02-16 | 3,665 | 3,725 | 3,595 | 3,725 | 26,700 | 931.25 |
| 2022-02-15 | 3,650 | 3,730 | 3,560 | 3,575 | 28,000 | 893.75 |
| 2022-02-14 | 3,540 | 3,690 | 3,520 | 3,645 | 45,200 | 911.25 |
| 2022-02-10 | 3,650 | 3,790 | 3,540 | 3,575 | 101,100 | 893.75 |
| 2022-02-09 | 3,395 | 3,640 | 3,365 | 3,640 | 235,000 | 910 |
| 2022-02-08 | 3,190 | 3,210 | 3,175 | 3,185 | 26,800 | 796.25 |
| 2022-02-07 | 3,230 | 3,255 | 3,180 | 3,180 | 22,100 | 795 |
| 2022-02-04 | 3,260 | 3,310 | 3,260 | 3,275 | 13,000 | 818.75 |
| 2022-02-03 | 3,200 | 3,270 | 3,200 | 3,250 | 15,000 | 812.50 |
| 2022-02-02 | 3,205 | 3,225 | 3,180 | 3,220 | 14,000 | 805 |
| 2022-02-01 | 3,200 | 3,200 | 3,145 | 3,190 | 20,600 | 797.50 |
| 2022-01-31 | 3,185 | 3,195 | 3,165 | 3,175 | 7,900 | 793.75 |
| 2022-01-28 | 3,170 | 3,195 | 3,150 | 3,185 | 15,100 | 796.25 |
| 2022-01-27 | 3,130 | 3,185 | 3,110 | 3,125 | 52,400 | 781.25 |
| 2022-01-26 | 3,165 | 3,175 | 3,130 | 3,140 | 13,000 | 785 |
| 2022-01-25 | 3,160 | 3,185 | 3,135 | 3,135 | 12,500 | 783.75 |
| 2022-01-24 | 3,120 | 3,160 | 3,115 | 3,160 | 8,800 | 790 |
| 2022-01-21 | 3,130 | 3,130 | 3,080 | 3,120 | 23,600 | 780 |
| 2022-01-20 | 3,145 | 3,165 | 3,135 | 3,145 | 22,100 | 786.25 |
| 2022-01-19 | 3,160 | 3,215 | 3,140 | 3,140 | 28,300 | 785 |
| 2022-01-18 | 3,160 | 3,195 | 3,145 | 3,175 | 17,600 | 793.75 |
| 2022-01-17 | 3,145 | 3,180 | 3,145 | 3,160 | 9,800 | 790 |
| 2022-01-14 | 3,160 | 3,190 | 3,150 | 3,165 | 17,900 | 791.25 |
| 2022-01-13 | 3,165 | 3,190 | 3,150 | 3,185 | 22,700 | 796.25 |
| 2022-01-12 | 3,160 | 3,210 | 3,155 | 3,165 | 23,800 | 791.25 |
| 2022-01-11 | 3,195 | 3,210 | 3,170 | 3,175 | 34,700 | 793.75 |
| 2022-01-07 | 3,195 | 3,230 | 3,180 | 3,185 | 26,300 | 796.25 |
| 2022-01-06 | 3,180 | 3,225 | 3,130 | 3,160 | 57,000 | 790 |
| 2022-01-05 | 3,220 | 3,230 | 3,165 | 3,210 | 25,300 | 802.50 |
| 2022-01-04 | 3,235 | 3,235 | 3,190 | 3,190 | 12,700 | 797.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2023-09-28]1株→2株 [2017-09-27]1株→0.1株
