3443 川田テクノロジーズ(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 | 3,290 | 3,310 | 3,260 | 3,265 | 9,500 | 1,088.33 |
| 2022-12-29 | 3,175 | 3,290 | 3,160 | 3,290 | 13,000 | 1,096.67 |
| 2022-12-28 | 3,230 | 3,240 | 3,160 | 3,170 | 20,300 | 1,056.67 |
| 2022-12-27 | 3,240 | 3,255 | 3,225 | 3,230 | 14,800 | 1,076.67 |
| 2022-12-26 | 3,230 | 3,255 | 3,200 | 3,235 | 10,000 | 1,078.33 |
| 2022-12-23 | 3,270 | 3,285 | 3,250 | 3,250 | 4,300 | 1,083.33 |
| 2022-12-22 | 3,270 | 3,290 | 3,255 | 3,270 | 7,900 | 1,090 |
| 2022-12-21 | 3,305 | 3,305 | 3,250 | 3,250 | 12,700 | 1,083.33 |
| 2022-12-20 | 3,330 | 3,355 | 3,300 | 3,305 | 12,800 | 1,101.67 |
| 2022-12-19 | 3,355 | 3,360 | 3,340 | 3,340 | 3,500 | 1,113.33 |
| 2022-12-16 | 3,350 | 3,365 | 3,335 | 3,355 | 5,900 | 1,118.33 |
| 2022-12-15 | 3,370 | 3,380 | 3,350 | 3,370 | 7,900 | 1,123.33 |
| 2022-12-14 | 3,375 | 3,375 | 3,345 | 3,360 | 3,400 | 1,120 |
| 2022-12-13 | 3,365 | 3,385 | 3,350 | 3,350 | 8,300 | 1,116.67 |
| 2022-12-12 | 3,360 | 3,375 | 3,355 | 3,370 | 5,000 | 1,123.33 |
| 2022-12-09 | 3,345 | 3,380 | 3,345 | 3,360 | 11,300 | 1,120 |
| 2022-12-08 | 3,375 | 3,375 | 3,315 | 3,355 | 7,800 | 1,118.33 |
| 2022-12-07 | 3,315 | 3,360 | 3,315 | 3,355 | 4,100 | 1,118.33 |
| 2022-12-06 | 3,315 | 3,340 | 3,315 | 3,320 | 5,500 | 1,106.67 |
| 2022-12-05 | 3,360 | 3,365 | 3,305 | 3,350 | 8,500 | 1,116.67 |
| 2022-12-02 | 3,340 | 3,350 | 3,295 | 3,340 | 18,300 | 1,113.33 |
| 2022-12-01 | 3,375 | 3,375 | 3,335 | 3,340 | 15,200 | 1,113.33 |
| 2022-11-30 | 3,385 | 3,385 | 3,365 | 3,370 | 12,700 | 1,123.33 |
| 2022-11-29 | 3,375 | 3,390 | 3,360 | 3,375 | 14,000 | 1,125 |
| 2022-11-28 | 3,430 | 3,430 | 3,375 | 3,395 | 16,800 | 1,131.67 |
| 2022-11-25 | 3,500 | 3,500 | 3,395 | 3,430 | 17,900 | 1,143.33 |
| 2022-11-24 | 3,425 | 3,490 | 3,425 | 3,465 | 14,600 | 1,155 |
| 2022-11-22 | 3,415 | 3,440 | 3,410 | 3,425 | 14,100 | 1,141.67 |
| 2022-11-21 | 3,405 | 3,425 | 3,385 | 3,410 | 11,100 | 1,136.67 |
| 2022-11-18 | 3,440 | 3,445 | 3,400 | 3,405 | 9,400 | 1,135 |
| 2022-11-17 | 3,380 | 3,450 | 3,380 | 3,415 | 12,600 | 1,138.33 |
| 2022-11-16 | 3,340 | 3,395 | 3,340 | 3,380 | 9,600 | 1,126.67 |
| 2022-11-15 | 3,325 | 3,360 | 3,315 | 3,350 | 9,300 | 1,116.67 |
| 2022-11-14 | 3,405 | 3,430 | 3,310 | 3,320 | 43,300 | 1,106.67 |
| 2022-11-11 | 3,610 | 3,610 | 3,530 | 3,560 | 9,100 | 1,186.67 |
| 2022-11-10 | 3,585 | 3,595 | 3,550 | 3,580 | 3,300 | 1,193.33 |
| 2022-11-09 | 3,585 | 3,595 | 3,575 | 3,585 | 4,100 | 1,195 |
| 2022-11-08 | 3,585 | 3,630 | 3,555 | 3,585 | 10,400 | 1,195 |
| 2022-11-07 | 3,525 | 3,575 | 3,525 | 3,545 | 6,000 | 1,181.67 |
| 2022-11-04 | 3,545 | 3,545 | 3,500 | 3,525 | 9,400 | 1,175 |
| 2022-11-02 | 3,595 | 3,600 | 3,555 | 3,555 | 7,100 | 1,185 |
| 2022-11-01 | 3,635 | 3,635 | 3,590 | 3,595 | 3,300 | 1,198.33 |
| 2022-10-31 | 3,605 | 3,665 | 3,565 | 3,625 | 14,400 | 1,208.33 |
| 2022-10-28 | 3,630 | 3,680 | 3,590 | 3,590 | 62,300 | 1,196.67 |
| 2022-10-27 | 3,725 | 3,725 | 3,640 | 3,650 | 9,300 | 1,216.67 |
| 2022-10-26 | 3,750 | 3,755 | 3,680 | 3,725 | 12,400 | 1,241.67 |
| 2022-10-25 | 3,700 | 3,775 | 3,680 | 3,755 | 14,800 | 1,251.67 |
| 2022-10-24 | 3,725 | 3,750 | 3,685 | 3,705 | 8,500 | 1,235 |
| 2022-10-21 | 3,810 | 3,810 | 3,705 | 3,705 | 7,600 | 1,235 |
| 2022-10-20 | 3,890 | 3,890 | 3,810 | 3,810 | 7,300 | 1,270 |
| 2022-10-19 | 3,865 | 3,895 | 3,850 | 3,895 | 9,500 | 1,298.33 |
| 2022-10-18 | 3,865 | 3,880 | 3,830 | 3,860 | 8,600 | 1,286.67 |
| 2022-10-17 | 3,845 | 3,875 | 3,785 | 3,860 | 7,400 | 1,286.67 |
| 2022-10-14 | 3,800 | 3,880 | 3,750 | 3,855 | 18,200 | 1,285 |
| 2022-10-13 | 3,690 | 3,735 | 3,675 | 3,725 | 8,300 | 1,241.67 |
| 2022-10-12 | 3,710 | 3,755 | 3,675 | 3,725 | 10,100 | 1,241.67 |
| 2022-10-11 | 3,735 | 3,755 | 3,680 | 3,710 | 12,200 | 1,236.67 |
| 2022-10-07 | 3,715 | 3,800 | 3,700 | 3,800 | 10,500 | 1,266.67 |
| 2022-10-06 | 3,800 | 3,800 | 3,740 | 3,760 | 10,000 | 1,253.33 |
| 2022-10-05 | 3,775 | 3,845 | 3,770 | 3,800 | 10,600 | 1,266.67 |
| 2022-10-04 | 3,690 | 3,795 | 3,690 | 3,785 | 12,800 | 1,261.67 |
| 2022-10-03 | 3,620 | 3,635 | 3,580 | 3,635 | 9,800 | 1,211.67 |
| 2022-09-30 | 3,700 | 3,730 | 3,675 | 3,690 | 10,100 | 1,230 |
| 2022-09-29 | 3,645 | 3,755 | 3,645 | 3,720 | 7,800 | 1,240 |
| 2022-09-28 | 3,595 | 3,660 | 3,565 | 3,645 | 12,700 | 1,215 |
| 2022-09-27 | 3,635 | 3,665 | 3,595 | 3,595 | 8,900 | 1,198.33 |
| 2022-09-26 | 3,700 | 3,700 | 3,605 | 3,635 | 11,500 | 1,211.67 |
| 2022-09-22 | 3,730 | 3,735 | 3,675 | 3,735 | 7,900 | 1,245 |
| 2022-09-21 | 3,760 | 3,760 | 3,695 | 3,700 | 4,100 | 1,233.33 |
| 2022-09-20 | 3,750 | 3,785 | 3,700 | 3,730 | 8,300 | 1,243.33 |
| 2022-09-16 | 3,730 | 3,775 | 3,725 | 3,750 | 5,600 | 1,250 |
| 2022-09-15 | 3,805 | 3,805 | 3,700 | 3,765 | 6,000 | 1,255 |
| 2022-09-14 | 3,790 | 3,790 | 3,745 | 3,760 | 4,400 | 1,253.33 |
| 2022-09-13 | 3,825 | 3,865 | 3,795 | 3,860 | 11,200 | 1,286.67 |
| 2022-09-12 | 3,835 | 3,835 | 3,770 | 3,790 | 4,400 | 1,263.33 |
| 2022-09-09 | 3,780 | 3,840 | 3,740 | 3,820 | 27,000 | 1,273.33 |
| 2022-09-08 | 3,705 | 3,755 | 3,685 | 3,755 | 13,400 | 1,251.67 |
| 2022-09-07 | 3,630 | 3,645 | 3,610 | 3,635 | 6,300 | 1,211.67 |
| 2022-09-06 | 3,650 | 3,675 | 3,630 | 3,630 | 5,600 | 1,210 |
| 2022-09-05 | 3,645 | 3,675 | 3,635 | 3,635 | 8,300 | 1,211.67 |
| 2022-09-02 | 3,670 | 3,710 | 3,645 | 3,705 | 4,100 | 1,235 |
| 2022-09-01 | 3,660 | 3,695 | 3,625 | 3,670 | 6,600 | 1,223.33 |
| 2022-08-31 | 3,745 | 3,750 | 3,665 | 3,665 | 8,300 | 1,221.67 |
| 2022-08-30 | 3,670 | 3,750 | 3,670 | 3,750 | 7,400 | 1,250 |
| 2022-08-29 | 3,670 | 3,715 | 3,665 | 3,690 | 2,900 | 1,230 |
| 2022-08-26 | 3,710 | 3,730 | 3,705 | 3,730 | 3,800 | 1,243.33 |
| 2022-08-25 | 3,700 | 3,710 | 3,695 | 3,710 | 1,000 | 1,236.67 |
| 2022-08-24 | 3,710 | 3,720 | 3,675 | 3,695 | 4,400 | 1,231.67 |
| 2022-08-23 | 3,745 | 3,745 | 3,695 | 3,710 | 2,700 | 1,236.67 |
| 2022-08-22 | 3,735 | 3,755 | 3,730 | 3,750 | 2,200 | 1,250 |
| 2022-08-19 | 3,740 | 3,770 | 3,740 | 3,770 | 5,000 | 1,256.67 |
| 2022-08-18 | 3,730 | 3,740 | 3,725 | 3,740 | 2,500 | 1,246.67 |
| 2022-08-17 | 3,670 | 3,730 | 3,670 | 3,730 | 4,400 | 1,243.33 |
| 2022-08-16 | 3,665 | 3,705 | 3,655 | 3,670 | 5,600 | 1,223.33 |
| 2022-08-15 | 3,690 | 3,715 | 3,665 | 3,665 | 6,900 | 1,221.67 |
| 2022-08-12 | 3,675 | 3,740 | 3,660 | 3,690 | 12,400 | 1,230 |
| 2022-08-10 | 3,590 | 3,660 | 3,555 | 3,585 | 17,600 | 1,195 |
| 2022-08-09 | 3,785 | 3,815 | 3,735 | 3,735 | 10,700 | 1,245 |
| 2022-08-08 | 3,755 | 3,770 | 3,725 | 3,770 | 3,700 | 1,256.67 |
| 2022-08-05 | 3,670 | 3,765 | 3,670 | 3,755 | 6,600 | 1,251.67 |
| 2022-08-04 | 3,640 | 3,710 | 3,635 | 3,710 | 6,000 | 1,236.67 |
| 2022-08-03 | 3,655 | 3,655 | 3,620 | 3,650 | 4,000 | 1,216.67 |
| 2022-08-02 | 3,695 | 3,700 | 3,670 | 3,685 | 5,100 | 1,228.33 |
| 2022-08-01 | 3,675 | 3,720 | 3,665 | 3,720 | 4,700 | 1,240 |
| 2022-07-29 | 3,695 | 3,695 | 3,665 | 3,665 | 2,800 | 1,221.67 |
| 2022-07-28 | 3,800 | 3,800 | 3,685 | 3,730 | 8,500 | 1,243.33 |
| 2022-07-27 | 3,800 | 3,815 | 3,775 | 3,795 | 4,900 | 1,265 |
| 2022-07-26 | 3,725 | 3,815 | 3,725 | 3,790 | 8,900 | 1,263.33 |
| 2022-07-25 | 3,745 | 3,755 | 3,720 | 3,725 | 5,100 | 1,241.67 |
| 2022-07-22 | 3,725 | 3,740 | 3,705 | 3,725 | 4,300 | 1,241.67 |
| 2022-07-21 | 3,735 | 3,765 | 3,725 | 3,730 | 5,400 | 1,243.33 |
| 2022-07-20 | 3,695 | 3,745 | 3,675 | 3,735 | 7,500 | 1,245 |
| 2022-07-19 | 3,625 | 3,640 | 3,610 | 3,640 | 3,200 | 1,213.33 |
| 2022-07-15 | 3,710 | 3,710 | 3,650 | 3,650 | 10,000 | 1,216.67 |
| 2022-07-14 | 3,675 | 3,695 | 3,650 | 3,695 | 5,700 | 1,231.67 |
| 2022-07-13 | 3,640 | 3,675 | 3,640 | 3,675 | 3,500 | 1,225 |
| 2022-07-12 | 3,660 | 3,660 | 3,570 | 3,645 | 9,200 | 1,215 |
| 2022-07-11 | 3,580 | 3,660 | 3,575 | 3,660 | 17,000 | 1,220 |
| 2022-07-08 | 3,565 | 3,565 | 3,505 | 3,505 | 15,100 | 1,168.33 |
| 2022-07-07 | 3,570 | 3,600 | 3,520 | 3,565 | 12,600 | 1,188.33 |
| 2022-07-06 | 3,570 | 3,570 | 3,500 | 3,520 | 11,800 | 1,173.33 |
| 2022-07-05 | 3,575 | 3,575 | 3,540 | 3,565 | 5,200 | 1,188.33 |
| 2022-07-04 | 3,575 | 3,585 | 3,505 | 3,575 | 9,100 | 1,191.67 |
| 2022-07-01 | 3,535 | 3,580 | 3,500 | 3,535 | 12,800 | 1,178.33 |
| 2022-06-30 | 3,500 | 3,560 | 3,490 | 3,510 | 8,200 | 1,170 |
| 2022-06-29 | 3,545 | 3,555 | 3,510 | 3,510 | 10,000 | 1,170 |
| 2022-06-28 | 3,530 | 3,550 | 3,515 | 3,545 | 3,900 | 1,181.67 |
| 2022-06-27 | 3,510 | 3,555 | 3,500 | 3,530 | 5,400 | 1,176.67 |
| 2022-06-24 | 3,555 | 3,555 | 3,485 | 3,510 | 3,900 | 1,170 |
| 2022-06-23 | 3,570 | 3,595 | 3,530 | 3,530 | 7,300 | 1,176.67 |
| 2022-06-22 | 3,535 | 3,615 | 3,535 | 3,570 | 13,100 | 1,190 |
| 2022-06-21 | 3,490 | 3,595 | 3,490 | 3,535 | 14,400 | 1,178.33 |
| 2022-06-20 | 3,525 | 3,525 | 3,450 | 3,490 | 8,800 | 1,163.33 |
| 2022-06-17 | 3,530 | 3,570 | 3,505 | 3,525 | 13,200 | 1,175 |
| 2022-06-16 | 3,535 | 3,600 | 3,535 | 3,585 | 13,000 | 1,195 |
| 2022-06-15 | 3,530 | 3,580 | 3,500 | 3,500 | 9,700 | 1,166.67 |
| 2022-06-14 | 3,530 | 3,560 | 3,495 | 3,530 | 14,400 | 1,176.67 |
| 2022-06-13 | 3,470 | 3,545 | 3,470 | 3,530 | 13,500 | 1,176.67 |
| 2022-06-10 | 3,515 | 3,550 | 3,505 | 3,505 | 18,400 | 1,168.33 |
| 2022-06-09 | 3,500 | 3,565 | 3,500 | 3,525 | 15,400 | 1,175 |
| 2022-06-08 | 3,455 | 3,525 | 3,455 | 3,500 | 18,600 | 1,166.67 |
| 2022-06-07 | 3,355 | 3,445 | 3,355 | 3,435 | 14,400 | 1,145 |
| 2022-06-06 | 3,375 | 3,380 | 3,340 | 3,355 | 12,000 | 1,118.33 |
| 2022-06-03 | 3,350 | 3,405 | 3,350 | 3,375 | 14,300 | 1,125 |
| 2022-06-02 | 3,380 | 3,385 | 3,350 | 3,350 | 20,600 | 1,116.67 |
| 2022-06-01 | 3,420 | 3,445 | 3,405 | 3,420 | 24,500 | 1,140 |
| 2022-05-31 | 3,410 | 3,445 | 3,405 | 3,420 | 13,200 | 1,140 |
| 2022-05-30 | 3,430 | 3,455 | 3,410 | 3,410 | 18,100 | 1,136.67 |
| 2022-05-27 | 3,380 | 3,415 | 3,370 | 3,410 | 13,500 | 1,136.67 |
| 2022-05-26 | 3,380 | 3,400 | 3,350 | 3,380 | 11,300 | 1,126.67 |
| 2022-05-25 | 3,385 | 3,385 | 3,345 | 3,355 | 13,000 | 1,118.33 |
| 2022-05-24 | 3,345 | 3,380 | 3,340 | 3,380 | 11,300 | 1,126.67 |
| 2022-05-23 | 3,310 | 3,365 | 3,310 | 3,365 | 12,400 | 1,121.67 |
| 2022-05-20 | 3,325 | 3,330 | 3,295 | 3,310 | 20,200 | 1,103.33 |
| 2022-05-19 | 3,290 | 3,385 | 3,260 | 3,295 | 25,600 | 1,098.33 |
| 2022-05-18 | 3,405 | 3,405 | 3,340 | 3,345 | 11,600 | 1,115 |
| 2022-05-17 | 3,385 | 3,410 | 3,355 | 3,380 | 10,900 | 1,126.67 |
| 2022-05-16 | 3,475 | 3,475 | 3,380 | 3,405 | 16,200 | 1,135 |
| 2022-05-13 | 3,425 | 3,470 | 3,375 | 3,435 | 29,700 | 1,145 |
| 2022-05-12 | 3,535 | 3,560 | 3,470 | 3,470 | 13,100 | 1,156.67 |
| 2022-05-11 | 3,600 | 3,600 | 3,535 | 3,560 | 7,800 | 1,186.67 |
| 2022-05-10 | 3,570 | 3,630 | 3,555 | 3,605 | 11,100 | 1,201.67 |
| 2022-05-09 | 3,720 | 3,720 | 3,625 | 3,630 | 13,700 | 1,210 |
| 2022-05-06 | 3,635 | 3,720 | 3,635 | 3,700 | 22,400 | 1,233.33 |
| 2022-05-02 | 3,565 | 3,675 | 3,565 | 3,625 | 13,300 | 1,208.33 |
| 2022-04-28 | 3,470 | 3,580 | 3,470 | 3,565 | 21,100 | 1,188.33 |
| 2022-04-27 | 3,490 | 3,505 | 3,460 | 3,460 | 22,900 | 1,153.33 |
| 2022-04-26 | 3,520 | 3,530 | 3,505 | 3,520 | 4,900 | 1,173.33 |
| 2022-04-25 | 3,520 | 3,530 | 3,480 | 3,500 | 14,600 | 1,166.67 |
| 2022-04-22 | 3,545 | 3,575 | 3,525 | 3,545 | 10,800 | 1,181.67 |
| 2022-04-21 | 3,545 | 3,560 | 3,535 | 3,560 | 6,000 | 1,186.67 |
| 2022-04-20 | 3,550 | 3,555 | 3,530 | 3,530 | 7,600 | 1,176.67 |
| 2022-04-19 | 3,520 | 3,540 | 3,505 | 3,510 | 3,500 | 1,170 |
| 2022-04-18 | 3,510 | 3,515 | 3,480 | 3,510 | 13,300 | 1,170 |
| 2022-04-15 | 3,550 | 3,550 | 3,510 | 3,525 | 9,300 | 1,175 |
| 2022-04-14 | 3,545 | 3,545 | 3,515 | 3,540 | 6,100 | 1,180 |
| 2022-04-13 | 3,500 | 3,575 | 3,500 | 3,550 | 7,000 | 1,183.33 |
| 2022-04-12 | 3,520 | 3,540 | 3,490 | 3,500 | 12,400 | 1,166.67 |
| 2022-04-11 | 3,560 | 3,575 | 3,525 | 3,535 | 10,000 | 1,178.33 |
| 2022-04-08 | 3,570 | 3,595 | 3,550 | 3,560 | 10,700 | 1,186.67 |
| 2022-04-07 | 3,575 | 3,605 | 3,540 | 3,600 | 14,700 | 1,200 |
| 2022-04-06 | 3,600 | 3,620 | 3,580 | 3,590 | 7,700 | 1,196.67 |
| 2022-04-05 | 3,635 | 3,650 | 3,605 | 3,615 | 12,500 | 1,205 |
| 2022-04-04 | 3,645 | 3,645 | 3,600 | 3,645 | 6,900 | 1,215 |
| 2022-04-01 | 3,570 | 3,650 | 3,550 | 3,615 | 12,000 | 1,205 |
| 2022-03-31 | 3,680 | 3,680 | 3,580 | 3,610 | 15,700 | 1,203.33 |
| 2022-03-30 | 3,675 | 3,710 | 3,655 | 3,680 | 14,100 | 1,226.67 |
| 2022-03-29 | 3,730 | 3,740 | 3,705 | 3,740 | 11,600 | 1,246.67 |
| 2022-03-28 | 3,730 | 3,730 | 3,705 | 3,730 | 8,400 | 1,243.33 |
| 2022-03-25 | 3,755 | 3,780 | 3,700 | 3,730 | 12,900 | 1,243.33 |
| 2022-03-24 | 3,725 | 3,750 | 3,690 | 3,750 | 10,600 | 1,250 |
| 2022-03-23 | 3,740 | 3,760 | 3,725 | 3,725 | 8,600 | 1,241.67 |
| 2022-03-22 | 3,725 | 3,765 | 3,705 | 3,740 | 14,600 | 1,246.67 |
| 2022-03-18 | 3,720 | 3,745 | 3,705 | 3,725 | 10,300 | 1,241.67 |
| 2022-03-17 | 3,730 | 3,780 | 3,700 | 3,755 | 8,300 | 1,251.67 |
| 2022-03-16 | 3,715 | 3,730 | 3,690 | 3,725 | 11,100 | 1,241.67 |
| 2022-03-15 | 3,700 | 3,735 | 3,700 | 3,715 | 6,400 | 1,238.33 |
| 2022-03-14 | 3,720 | 3,765 | 3,700 | 3,740 | 9,600 | 1,246.67 |
| 2022-03-11 | 3,610 | 3,680 | 3,610 | 3,655 | 9,500 | 1,218.33 |
| 2022-03-10 | 3,650 | 3,680 | 3,620 | 3,680 | 11,500 | 1,226.67 |
| 2022-03-09 | 3,535 | 3,590 | 3,520 | 3,545 | 10,300 | 1,181.67 |
| 2022-03-08 | 3,500 | 3,585 | 3,490 | 3,525 | 15,700 | 1,175 |
| 2022-03-07 | 3,660 | 3,675 | 3,535 | 3,565 | 15,100 | 1,188.33 |
| 2022-03-04 | 3,710 | 3,735 | 3,665 | 3,670 | 9,900 | 1,223.33 |
| 2022-03-03 | 3,725 | 3,755 | 3,700 | 3,720 | 5,400 | 1,240 |
| 2022-03-02 | 3,785 | 3,785 | 3,710 | 3,710 | 9,200 | 1,236.67 |
| 2022-03-01 | 3,745 | 3,855 | 3,745 | 3,810 | 9,500 | 1,270 |
| 2022-02-28 | 3,740 | 3,760 | 3,710 | 3,740 | 15,700 | 1,246.67 |
| 2022-02-25 | 3,720 | 3,735 | 3,690 | 3,710 | 5,200 | 1,236.67 |
| 2022-02-24 | 3,725 | 3,750 | 3,665 | 3,725 | 13,100 | 1,241.67 |
| 2022-02-22 | 3,825 | 3,825 | 3,740 | 3,740 | 10,500 | 1,246.67 |
| 2022-02-21 | 3,810 | 3,860 | 3,785 | 3,825 | 8,000 | 1,275 |
| 2022-02-18 | 3,810 | 3,825 | 3,770 | 3,810 | 10,800 | 1,270 |
| 2022-02-17 | 3,910 | 3,915 | 3,810 | 3,810 | 16,600 | 1,270 |
| 2022-02-16 | 3,970 | 4,010 | 3,900 | 3,900 | 13,300 | 1,300 |
| 2022-02-15 | 3,955 | 3,965 | 3,900 | 3,925 | 21,100 | 1,308.33 |
| 2022-02-14 | 3,980 | 4,005 | 3,820 | 3,955 | 21,700 | 1,318.33 |
| 2022-02-10 | 4,045 | 4,050 | 3,955 | 4,005 | 13,700 | 1,335 |
| 2022-02-09 | 3,970 | 4,005 | 3,925 | 4,005 | 11,600 | 1,335 |
| 2022-02-08 | 3,990 | 3,990 | 3,940 | 3,965 | 5,900 | 1,321.67 |
| 2022-02-07 | 3,980 | 4,000 | 3,930 | 3,970 | 11,500 | 1,323.33 |
| 2022-02-04 | 3,875 | 3,935 | 3,870 | 3,925 | 4,600 | 1,308.33 |
| 2022-02-03 | 3,910 | 3,960 | 3,875 | 3,875 | 6,100 | 1,291.67 |
| 2022-02-02 | 3,885 | 3,950 | 3,845 | 3,950 | 5,900 | 1,316.67 |
| 2022-02-01 | 3,880 | 3,915 | 3,815 | 3,840 | 8,200 | 1,280 |
| 2022-01-31 | 3,860 | 3,875 | 3,835 | 3,865 | 8,900 | 1,288.33 |
| 2022-01-28 | 3,790 | 3,850 | 3,770 | 3,825 | 10,700 | 1,275 |
| 2022-01-27 | 3,900 | 3,915 | 3,725 | 3,775 | 21,900 | 1,258.33 |
| 2022-01-26 | 3,950 | 3,975 | 3,880 | 3,880 | 9,500 | 1,293.33 |
| 2022-01-25 | 3,995 | 4,005 | 3,940 | 3,995 | 11,300 | 1,331.67 |
| 2022-01-24 | 4,005 | 4,015 | 3,945 | 3,995 | 7,600 | 1,331.67 |
| 2022-01-21 | 3,915 | 3,995 | 3,875 | 3,995 | 14,200 | 1,331.67 |
| 2022-01-20 | 3,875 | 3,955 | 3,840 | 3,925 | 18,700 | 1,308.33 |
| 2022-01-19 | 3,930 | 3,980 | 3,855 | 3,880 | 21,400 | 1,293.33 |
| 2022-01-18 | 4,025 | 4,035 | 3,975 | 3,990 | 10,900 | 1,330 |
| 2022-01-17 | 4,110 | 4,110 | 4,030 | 4,050 | 6,500 | 1,350 |
| 2022-01-14 | 4,160 | 4,160 | 4,035 | 4,080 | 13,600 | 1,360 |
| 2022-01-13 | 4,270 | 4,270 | 4,160 | 4,160 | 7,400 | 1,386.67 |
| 2022-01-12 | 4,275 | 4,310 | 4,235 | 4,270 | 12,300 | 1,423.33 |
| 2022-01-11 | 4,205 | 4,275 | 4,175 | 4,270 | 15,500 | 1,423.33 |
| 2022-01-07 | 4,255 | 4,315 | 4,175 | 4,205 | 14,800 | 1,401.67 |
| 2022-01-06 | 4,225 | 4,225 | 4,160 | 4,190 | 8,900 | 1,396.67 |
| 2022-01-05 | 4,220 | 4,240 | 4,130 | 4,225 | 9,700 | 1,408.33 |
| 2022-01-04 | 4,315 | 4,315 | 4,145 | 4,175 | 20,200 | 1,391.67 |
分割・併合履歴 ： [2024-03-28]1株→3株
