3445 (株)RS Technologies 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 | 3,595 | 3,660 | 3,530 | 3,545 | 92,200 | 3,545 |
| 2022-12-29 | 3,540 | 3,620 | 3,525 | 3,550 | 113,800 | 3,550 |
| 2022-12-28 | 7,090 | 7,220 | 6,990 | 7,200 | 49,800 | 3,600 |
| 2022-12-27 | 7,290 | 7,310 | 7,170 | 7,200 | 24,700 | 3,600 |
| 2022-12-26 | 7,170 | 7,270 | 7,130 | 7,240 | 36,500 | 3,620 |
| 2022-12-23 | 7,280 | 7,280 | 7,010 | 7,170 | 85,500 | 3,585 |
| 2022-12-22 | 7,610 | 7,650 | 7,360 | 7,390 | 64,300 | 3,695 |
| 2022-12-21 | 7,700 | 7,760 | 7,530 | 7,540 | 81,300 | 3,770 |
| 2022-12-20 | 8,100 | 8,160 | 7,680 | 7,800 | 110,000 | 3,900 |
| 2022-12-19 | 8,180 | 8,260 | 8,110 | 8,130 | 57,800 | 4,065 |
| 2022-12-16 | 8,090 | 8,340 | 8,030 | 8,290 | 86,200 | 4,145 |
| 2022-12-15 | 8,350 | 8,380 | 8,170 | 8,240 | 103,300 | 4,120 |
| 2022-12-14 | 8,600 | 8,600 | 8,410 | 8,480 | 60,200 | 4,240 |
| 2022-12-13 | 8,580 | 8,660 | 8,450 | 8,520 | 82,200 | 4,260 |
| 2022-12-12 | 8,830 | 8,910 | 8,570 | 8,570 | 151,200 | 4,285 |
| 2022-12-09 | 8,880 | 9,290 | 8,770 | 9,110 | 211,700 | 4,555 |
| 2022-12-08 | 8,780 | 8,780 | 8,480 | 8,640 | 65,400 | 4,320 |
| 2022-12-07 | 8,630 | 8,720 | 8,540 | 8,650 | 57,000 | 4,325 |
| 2022-12-06 | 8,400 | 8,810 | 8,400 | 8,780 | 71,500 | 4,390 |
| 2022-12-05 | 8,430 | 8,670 | 8,380 | 8,550 | 63,400 | 4,275 |
| 2022-12-02 | 8,790 | 8,830 | 8,410 | 8,550 | 209,900 | 4,275 |
| 2022-12-01 | 8,500 | 8,570 | 8,380 | 8,500 | 56,800 | 4,250 |
| 2022-11-30 | 8,280 | 8,290 | 8,060 | 8,200 | 101,200 | 4,100 |
| 2022-11-29 | 8,460 | 8,510 | 8,290 | 8,340 | 73,600 | 4,170 |
| 2022-11-28 | 8,910 | 8,920 | 8,550 | 8,610 | 88,100 | 4,305 |
| 2022-11-25 | 8,890 | 8,890 | 8,710 | 8,760 | 72,100 | 4,380 |
| 2022-11-24 | 8,670 | 8,970 | 8,670 | 8,900 | 109,700 | 4,450 |
| 2022-11-22 | 8,850 | 8,940 | 8,730 | 8,800 | 84,500 | 4,400 |
| 2022-11-21 | 8,790 | 9,080 | 8,730 | 8,890 | 93,800 | 4,445 |
| 2022-11-18 | 8,990 | 9,050 | 8,620 | 8,730 | 131,900 | 4,365 |
| 2022-11-17 | 9,020 | 9,070 | 8,810 | 8,950 | 136,900 | 4,475 |
| 2022-11-16 | 9,260 | 9,290 | 8,990 | 9,170 | 208,400 | 4,585 |
| 2022-11-15 | 8,860 | 9,390 | 8,550 | 9,270 | 259,200 | 4,635 |
| 2022-11-14 | 9,170 | 9,500 | 8,880 | 9,010 | 344,500 | 4,505 |
| 2022-11-11 | 8,930 | 9,840 | 8,930 | 9,410 | 758,700 | 4,705 |
| 2022-11-10 | 7,310 | 8,920 | 7,240 | 8,920 | 379,800 | 4,460 |
| 2022-11-09 | 7,360 | 7,540 | 7,360 | 7,420 | 73,400 | 3,710 |
| 2022-11-08 | 7,290 | 7,430 | 7,220 | 7,380 | 76,000 | 3,690 |
| 2022-11-07 | 7,100 | 7,230 | 7,070 | 7,230 | 59,800 | 3,615 |
| 2022-11-04 | 7,100 | 7,230 | 7,050 | 7,200 | 40,700 | 3,600 |
| 2022-11-02 | 7,260 | 7,360 | 7,120 | 7,210 | 51,200 | 3,605 |
| 2022-11-01 | 7,330 | 7,450 | 7,240 | 7,260 | 96,300 | 3,630 |
| 2022-10-31 | 6,710 | 7,440 | 6,700 | 7,390 | 238,900 | 3,695 |
| 2022-10-28 | 6,500 | 6,660 | 6,450 | 6,610 | 70,300 | 3,305 |
| 2022-10-27 | 6,570 | 6,670 | 6,520 | 6,600 | 32,700 | 3,300 |
| 2022-10-26 | 6,530 | 6,570 | 6,450 | 6,490 | 47,600 | 3,245 |
| 2022-10-25 | 6,510 | 6,620 | 6,470 | 6,490 | 31,100 | 3,245 |
| 2022-10-24 | 6,480 | 6,750 | 6,480 | 6,500 | 56,600 | 3,250 |
| 2022-10-21 | 6,360 | 6,450 | 6,310 | 6,310 | 31,300 | 3,155 |
| 2022-10-20 | 6,220 | 6,370 | 6,210 | 6,340 | 29,900 | 3,170 |
| 2022-10-19 | 6,280 | 6,340 | 6,220 | 6,280 | 17,300 | 3,140 |
| 2022-10-18 | 6,300 | 6,320 | 6,230 | 6,280 | 27,500 | 3,140 |
| 2022-10-17 | 6,200 | 6,280 | 6,180 | 6,200 | 35,700 | 3,100 |
| 2022-10-14 | 6,330 | 6,380 | 6,270 | 6,340 | 36,100 | 3,170 |
| 2022-10-13 | 6,180 | 6,220 | 6,130 | 6,200 | 25,600 | 3,100 |
| 2022-10-12 | 6,300 | 6,330 | 6,150 | 6,230 | 52,900 | 3,115 |
| 2022-10-11 | 6,500 | 6,500 | 6,260 | 6,300 | 71,300 | 3,150 |
| 2022-10-07 | 6,580 | 6,680 | 6,570 | 6,670 | 27,300 | 3,335 |
| 2022-10-06 | 6,510 | 6,740 | 6,510 | 6,660 | 51,000 | 3,330 |
| 2022-10-05 | 6,610 | 6,620 | 6,450 | 6,470 | 43,200 | 3,235 |
| 2022-10-04 | 6,680 | 6,680 | 6,460 | 6,510 | 55,600 | 3,255 |
| 2022-10-03 | 6,250 | 6,610 | 6,230 | 6,530 | 41,600 | 3,265 |
| 2022-09-30 | 6,400 | 6,400 | 6,260 | 6,360 | 71,300 | 3,180 |
| 2022-09-29 | 6,420 | 6,520 | 6,360 | 6,440 | 55,400 | 3,220 |
| 2022-09-28 | 6,330 | 6,360 | 6,090 | 6,270 | 63,000 | 3,135 |
| 2022-09-27 | 6,380 | 6,410 | 6,300 | 6,300 | 35,400 | 3,150 |
| 2022-09-26 | 6,460 | 6,480 | 6,290 | 6,310 | 64,900 | 3,155 |
| 2022-09-22 | 6,570 | 6,650 | 6,530 | 6,640 | 29,000 | 3,320 |
| 2022-09-21 | 6,560 | 6,670 | 6,550 | 6,660 | 25,000 | 3,330 |
| 2022-09-20 | 6,580 | 6,730 | 6,560 | 6,660 | 28,400 | 3,330 |
| 2022-09-16 | 6,660 | 6,710 | 6,440 | 6,490 | 60,600 | 3,245 |
| 2022-09-15 | 6,700 | 6,730 | 6,650 | 6,670 | 26,500 | 3,335 |
| 2022-09-14 | 6,600 | 6,760 | 6,600 | 6,720 | 30,100 | 3,360 |
| 2022-09-13 | 6,720 | 6,900 | 6,710 | 6,860 | 28,900 | 3,430 |
| 2022-09-12 | 6,870 | 6,890 | 6,740 | 6,770 | 16,300 | 3,385 |
| 2022-09-09 | 6,780 | 6,860 | 6,760 | 6,810 | 38,000 | 3,405 |
| 2022-09-08 | 6,600 | 6,720 | 6,580 | 6,720 | 30,100 | 3,360 |
| 2022-09-07 | 6,620 | 6,680 | 6,470 | 6,520 | 25,800 | 3,260 |
| 2022-09-06 | 6,600 | 6,720 | 6,530 | 6,620 | 27,300 | 3,310 |
| 2022-09-05 | 6,460 | 6,580 | 6,440 | 6,580 | 26,700 | 3,290 |
| 2022-09-02 | 6,630 | 6,670 | 6,460 | 6,560 | 45,500 | 3,280 |
| 2022-09-01 | 6,790 | 6,810 | 6,620 | 6,650 | 50,500 | 3,325 |
| 2022-08-31 | 6,850 | 6,910 | 6,780 | 6,880 | 34,400 | 3,440 |
| 2022-08-30 | 6,980 | 7,010 | 6,900 | 6,920 | 27,900 | 3,460 |
| 2022-08-29 | 6,820 | 6,950 | 6,790 | 6,940 | 34,700 | 3,470 |
| 2022-08-26 | 7,160 | 7,240 | 7,090 | 7,140 | 36,100 | 3,570 |
| 2022-08-25 | 7,010 | 7,090 | 6,900 | 6,950 | 42,300 | 3,475 |
| 2022-08-24 | 7,000 | 7,130 | 6,990 | 7,020 | 26,100 | 3,510 |
| 2022-08-23 | 7,000 | 7,170 | 6,950 | 6,990 | 45,200 | 3,495 |
| 2022-08-22 | 7,280 | 7,360 | 7,040 | 7,100 | 119,400 | 3,550 |
| 2022-08-19 | 7,300 | 7,580 | 7,300 | 7,420 | 139,600 | 3,710 |
| 2022-08-18 | 6,980 | 7,200 | 6,810 | 7,200 | 89,100 | 3,600 |
| 2022-08-17 | 7,000 | 7,000 | 6,840 | 6,900 | 39,700 | 3,450 |
| 2022-08-16 | 6,760 | 7,100 | 6,560 | 6,930 | 108,900 | 3,465 |
| 2022-08-15 | 6,750 | 7,370 | 6,750 | 6,860 | 253,400 | 3,430 |
| 2022-08-12 | 6,390 | 6,510 | 6,370 | 6,460 | 42,800 | 3,230 |
| 2022-08-10 | 6,380 | 6,380 | 6,240 | 6,300 | 33,200 | 3,150 |
| 2022-08-09 | 6,570 | 6,570 | 6,410 | 6,420 | 29,500 | 3,210 |
| 2022-08-08 | 6,500 | 6,570 | 6,430 | 6,570 | 21,900 | 3,285 |
| 2022-08-05 | 6,440 | 6,520 | 6,380 | 6,500 | 39,100 | 3,250 |
| 2022-08-04 | 6,300 | 6,420 | 6,300 | 6,340 | 37,500 | 3,170 |
| 2022-08-03 | 6,290 | 6,300 | 6,160 | 6,210 | 22,200 | 3,105 |
| 2022-08-02 | 6,350 | 6,350 | 6,180 | 6,270 | 36,300 | 3,135 |
| 2022-08-01 | 6,200 | 6,380 | 6,070 | 6,380 | 59,300 | 3,190 |
| 2022-07-29 | 6,420 | 6,420 | 6,170 | 6,200 | 108,100 | 3,100 |
| 2022-07-28 | 6,620 | 6,650 | 6,270 | 6,420 | 313,200 | 3,210 |
| 2022-07-27 | 6,000 | 6,220 | 6,000 | 6,220 | 45,600 | 3,110 |
| 2022-07-26 | 6,040 | 6,090 | 5,960 | 6,020 | 28,100 | 3,010 |
| 2022-07-25 | 6,000 | 6,020 | 5,940 | 5,970 | 25,300 | 2,985 |
| 2022-07-22 | 6,050 | 6,110 | 5,970 | 6,050 | 39,400 | 3,025 |
| 2022-07-21 | 5,890 | 6,050 | 5,850 | 6,040 | 43,900 | 3,020 |
| 2022-07-20 | 5,970 | 5,990 | 5,870 | 5,890 | 47,200 | 2,945 |
| 2022-07-19 | 5,750 | 5,810 | 5,690 | 5,810 | 30,400 | 2,905 |
| 2022-07-15 | 5,770 | 5,770 | 5,630 | 5,720 | 34,500 | 2,860 |
| 2022-07-14 | 5,690 | 5,770 | 5,610 | 5,750 | 35,700 | 2,875 |
| 2022-07-13 | 5,800 | 5,830 | 5,660 | 5,740 | 62,000 | 2,870 |
| 2022-07-12 | 6,000 | 6,000 | 5,740 | 5,800 | 99,000 | 2,900 |
| 2022-07-11 | 6,200 | 6,200 | 5,990 | 6,030 | 25,700 | 3,015 |
| 2022-07-08 | 5,990 | 6,160 | 5,950 | 6,040 | 64,400 | 3,020 |
| 2022-07-07 | 5,880 | 5,970 | 5,810 | 5,970 | 31,500 | 2,985 |
| 2022-07-06 | 5,940 | 6,000 | 5,800 | 5,830 | 64,100 | 2,915 |
| 2022-07-05 | 5,990 | 6,080 | 5,950 | 6,040 | 29,900 | 3,020 |
| 2022-07-04 | 5,970 | 6,080 | 5,870 | 5,940 | 45,200 | 2,970 |
| 2022-07-01 | 6,220 | 6,300 | 5,970 | 6,000 | 112,600 | 3,000 |
| 2022-06-30 | 6,350 | 6,700 | 6,310 | 6,320 | 135,800 | 3,160 |
| 2022-06-29 | 6,120 | 6,340 | 6,100 | 6,310 | 93,400 | 3,155 |
| 2022-06-28 | 6,000 | 6,150 | 5,950 | 6,150 | 56,100 | 3,075 |
| 2022-06-27 | 5,980 | 6,000 | 5,900 | 5,980 | 33,000 | 2,990 |
| 2022-06-24 | 5,830 | 5,910 | 5,790 | 5,890 | 36,300 | 2,945 |
| 2022-06-23 | 5,780 | 5,950 | 5,770 | 5,820 | 26,300 | 2,910 |
| 2022-06-22 | 5,980 | 5,990 | 5,800 | 5,820 | 30,000 | 2,910 |
| 2022-06-21 | 5,760 | 6,000 | 5,750 | 5,960 | 35,200 | 2,980 |
| 2022-06-20 | 5,900 | 5,910 | 5,680 | 5,810 | 55,200 | 2,905 |
| 2022-06-17 | 5,800 | 5,960 | 5,720 | 5,900 | 71,800 | 2,950 |
| 2022-06-16 | 6,060 | 6,130 | 5,920 | 5,940 | 41,000 | 2,970 |
| 2022-06-15 | 6,030 | 6,060 | 5,840 | 6,010 | 47,700 | 3,005 |
| 2022-06-14 | 5,920 | 5,970 | 5,820 | 5,960 | 65,800 | 2,980 |
| 2022-06-13 | 6,200 | 6,210 | 6,070 | 6,080 | 39,600 | 3,040 |
| 2022-06-10 | 6,440 | 6,440 | 6,290 | 6,290 | 45,000 | 3,145 |
| 2022-06-09 | 6,670 | 6,670 | 6,510 | 6,510 | 30,200 | 3,255 |
| 2022-06-08 | 6,670 | 6,770 | 6,590 | 6,640 | 46,200 | 3,320 |
| 2022-06-07 | 6,520 | 6,640 | 6,470 | 6,610 | 41,300 | 3,305 |
| 2022-06-06 | 6,250 | 6,580 | 6,250 | 6,520 | 82,500 | 3,260 |
| 2022-06-03 | 6,210 | 6,290 | 6,120 | 6,240 | 48,500 | 3,120 |
| 2022-06-02 | 6,110 | 6,220 | 6,070 | 6,170 | 45,600 | 3,085 |
| 2022-06-01 | 6,050 | 6,090 | 5,990 | 6,080 | 27,300 | 3,040 |
| 2022-05-31 | 6,070 | 6,150 | 6,000 | 6,080 | 45,800 | 3,040 |
| 2022-05-30 | 5,980 | 6,090 | 5,880 | 6,070 | 57,700 | 3,035 |
| 2022-05-27 | 5,850 | 5,920 | 5,760 | 5,880 | 40,600 | 2,940 |
| 2022-05-26 | 5,820 | 5,880 | 5,630 | 5,700 | 38,600 | 2,850 |
| 2022-05-25 | 5,950 | 5,990 | 5,840 | 5,840 | 35,100 | 2,920 |
| 2022-05-24 | 6,180 | 6,180 | 5,950 | 5,980 | 53,500 | 2,990 |
| 2022-05-23 | 6,250 | 6,270 | 6,150 | 6,190 | 34,600 | 3,095 |
| 2022-05-20 | 6,280 | 6,320 | 6,140 | 6,320 | 57,400 | 3,160 |
| 2022-05-19 | 6,090 | 6,370 | 6,080 | 6,350 | 55,200 | 3,175 |
| 2022-05-18 | 6,370 | 6,460 | 6,190 | 6,240 | 57,500 | 3,120 |
| 2022-05-17 | 6,190 | 6,220 | 6,080 | 6,200 | 56,400 | 3,100 |
| 2022-05-16 | 6,220 | 6,820 | 6,200 | 6,240 | 148,900 | 3,120 |
| 2022-05-13 | 5,790 | 5,940 | 5,740 | 5,820 | 51,400 | 2,910 |
| 2022-05-12 | 5,740 | 5,810 | 5,660 | 5,720 | 37,300 | 2,860 |
| 2022-05-11 | 5,890 | 5,890 | 5,710 | 5,790 | 44,000 | 2,895 |
| 2022-05-10 | 5,780 | 5,930 | 5,680 | 5,890 | 34,400 | 2,945 |
| 2022-05-09 | 5,880 | 5,950 | 5,830 | 5,830 | 18,200 | 2,915 |
| 2022-05-06 | 5,930 | 6,030 | 5,860 | 6,030 | 29,400 | 3,015 |
| 2022-05-02 | 5,960 | 6,040 | 5,900 | 6,010 | 30,400 | 3,005 |
| 2022-04-28 | 6,000 | 6,060 | 5,940 | 6,060 | 22,200 | 3,030 |
| 2022-04-27 | 5,640 | 5,980 | 5,620 | 5,940 | 48,400 | 2,970 |
| 2022-04-26 | 5,850 | 5,850 | 5,720 | 5,770 | 19,700 | 2,885 |
| 2022-04-25 | 5,810 | 5,870 | 5,720 | 5,730 | 36,800 | 2,865 |
| 2022-04-22 | 6,020 | 6,070 | 5,930 | 5,960 | 21,300 | 2,980 |
| 2022-04-21 | 6,020 | 6,090 | 5,960 | 6,090 | 24,000 | 3,045 |
| 2022-04-20 | 6,190 | 6,200 | 5,990 | 5,990 | 26,400 | 2,995 |
| 2022-04-19 | 6,020 | 6,140 | 5,990 | 6,110 | 26,700 | 3,055 |
| 2022-04-18 | 5,840 | 5,940 | 5,800 | 5,900 | 20,500 | 2,950 |
| 2022-04-15 | 5,900 | 5,970 | 5,820 | 5,850 | 28,500 | 2,925 |
| 2022-04-14 | 6,060 | 6,070 | 5,940 | 6,040 | 22,500 | 3,020 |
| 2022-04-13 | 5,860 | 6,020 | 5,860 | 6,010 | 26,000 | 3,005 |
| 2022-04-12 | 5,790 | 5,960 | 5,720 | 5,860 | 35,300 | 2,930 |
| 2022-04-11 | 5,850 | 5,930 | 5,770 | 5,810 | 31,900 | 2,905 |
| 2022-04-08 | 6,000 | 6,030 | 5,860 | 5,950 | 21,200 | 2,975 |
| 2022-04-07 | 6,000 | 6,020 | 5,890 | 5,900 | 30,800 | 2,950 |
| 2022-04-06 | 6,140 | 6,220 | 6,060 | 6,130 | 36,000 | 3,065 |
| 2022-04-05 | 6,340 | 6,360 | 6,260 | 6,280 | 22,300 | 3,140 |
| 2022-04-04 | 6,280 | 6,280 | 6,130 | 6,220 | 38,900 | 3,110 |
| 2022-04-01 | 6,380 | 6,380 | 6,220 | 6,280 | 30,500 | 3,140 |
| 2022-03-31 | 6,180 | 6,460 | 6,180 | 6,440 | 32,600 | 3,220 |
| 2022-03-30 | 6,340 | 6,360 | 6,260 | 6,340 | 25,400 | 3,170 |
| 2022-03-29 | 6,200 | 6,290 | 6,180 | 6,240 | 22,500 | 3,120 |
| 2022-03-28 | 6,370 | 6,370 | 6,180 | 6,200 | 30,700 | 3,100 |
| 2022-03-25 | 6,420 | 6,450 | 6,300 | 6,360 | 26,800 | 3,180 |
| 2022-03-24 | 6,100 | 6,370 | 6,090 | 6,350 | 27,000 | 3,175 |
| 2022-03-23 | 6,200 | 6,320 | 6,190 | 6,200 | 37,600 | 3,100 |
| 2022-03-22 | 6,080 | 6,140 | 6,010 | 6,100 | 39,800 | 3,050 |
| 2022-03-18 | 6,030 | 6,120 | 5,990 | 6,070 | 51,600 | 3,035 |
| 2022-03-17 | 6,060 | 6,170 | 5,970 | 6,050 | 64,000 | 3,025 |
| 2022-03-16 | 5,730 | 5,790 | 5,630 | 5,760 | 51,000 | 2,880 |
| 2022-03-15 | 5,510 | 5,690 | 5,500 | 5,550 | 43,500 | 2,775 |
| 2022-03-14 | 5,460 | 5,670 | 5,450 | 5,500 | 42,600 | 2,750 |
| 2022-03-11 | 5,360 | 5,440 | 5,290 | 5,400 | 45,400 | 2,700 |
| 2022-03-10 | 5,430 | 5,470 | 5,340 | 5,410 | 47,400 | 2,705 |
| 2022-03-09 | 5,000 | 5,180 | 4,910 | 5,070 | 62,500 | 2,535 |
| 2022-03-08 | 4,870 | 5,120 | 4,815 | 4,930 | 45,700 | 2,465 |
| 2022-03-07 | 5,090 | 5,130 | 4,925 | 5,040 | 52,600 | 2,520 |
| 2022-03-04 | 5,470 | 5,470 | 5,290 | 5,330 | 38,000 | 2,665 |
| 2022-03-03 | 5,550 | 5,580 | 5,400 | 5,520 | 41,400 | 2,760 |
| 2022-03-02 | 5,320 | 5,470 | 5,300 | 5,450 | 49,100 | 2,725 |
| 2022-03-01 | 5,530 | 5,600 | 5,460 | 5,520 | 36,300 | 2,760 |
| 2022-02-28 | 5,440 | 5,550 | 5,340 | 5,530 | 51,600 | 2,765 |
| 2022-02-25 | 5,150 | 5,460 | 5,120 | 5,430 | 77,100 | 2,715 |
| 2022-02-24 | 5,050 | 5,140 | 4,895 | 4,975 | 64,800 | 2,487.50 |
| 2022-02-22 | 5,060 | 5,210 | 5,050 | 5,150 | 45,100 | 2,575 |
| 2022-02-21 | 5,360 | 5,360 | 5,180 | 5,250 | 54,900 | 2,625 |
| 2022-02-18 | 5,370 | 5,530 | 5,330 | 5,500 | 42,600 | 2,750 |
| 2022-02-17 | 5,650 | 5,670 | 5,510 | 5,520 | 37,200 | 2,760 |
| 2022-02-16 | 5,580 | 5,650 | 5,530 | 5,600 | 65,400 | 2,800 |
| 2022-02-15 | 5,570 | 5,610 | 5,290 | 5,430 | 137,800 | 2,715 |
| 2022-02-14 | 5,700 | 5,930 | 5,700 | 5,870 | 56,400 | 2,935 |
| 2022-02-10 | 6,020 | 6,140 | 5,920 | 6,000 | 48,500 | 3,000 |
| 2022-02-09 | 5,740 | 5,870 | 5,690 | 5,850 | 30,700 | 2,925 |
| 2022-02-08 | 5,740 | 5,780 | 5,540 | 5,560 | 33,800 | 2,780 |
| 2022-02-07 | 5,690 | 5,690 | 5,560 | 5,650 | 34,200 | 2,825 |
| 2022-02-04 | 5,700 | 5,820 | 5,640 | 5,780 | 29,200 | 2,890 |
| 2022-02-03 | 5,990 | 5,990 | 5,740 | 5,750 | 42,700 | 2,875 |
| 2022-02-02 | 5,940 | 6,020 | 5,850 | 6,020 | 34,100 | 3,010 |
| 2022-02-01 | 5,990 | 6,100 | 5,770 | 5,780 | 63,500 | 2,890 |
| 2022-01-31 | 5,460 | 5,810 | 5,460 | 5,740 | 52,300 | 2,870 |
| 2022-01-28 | 5,470 | 5,530 | 5,300 | 5,520 | 51,100 | 2,760 |
| 2022-01-27 | 5,720 | 5,720 | 5,290 | 5,340 | 76,800 | 2,670 |
| 2022-01-26 | 5,510 | 5,700 | 5,400 | 5,620 | 55,900 | 2,810 |
| 2022-01-25 | 5,930 | 5,960 | 5,400 | 5,410 | 90,000 | 2,705 |
| 2022-01-24 | 5,690 | 5,940 | 5,600 | 5,940 | 51,800 | 2,970 |
| 2022-01-21 | 5,810 | 5,900 | 5,610 | 5,760 | 103,400 | 2,880 |
| 2022-01-20 | 5,930 | 6,140 | 5,810 | 6,090 | 74,700 | 3,045 |
| 2022-01-19 | 6,110 | 6,200 | 6,000 | 6,030 | 87,600 | 3,015 |
| 2022-01-18 | 6,460 | 6,570 | 6,220 | 6,330 | 78,100 | 3,165 |
| 2022-01-17 | 6,840 | 6,840 | 6,480 | 6,530 | 42,500 | 3,265 |
| 2022-01-14 | 6,530 | 6,780 | 6,510 | 6,770 | 32,400 | 3,385 |
| 2022-01-13 | 6,680 | 6,840 | 6,680 | 6,720 | 27,300 | 3,360 |
| 2022-01-12 | 6,500 | 6,780 | 6,490 | 6,780 | 41,400 | 3,390 |
| 2022-01-11 | 6,440 | 6,440 | 6,250 | 6,300 | 37,800 | 3,150 |
| 2022-01-07 | 6,680 | 6,790 | 6,420 | 6,470 | 43,500 | 3,235 |
| 2022-01-06 | 6,830 | 6,870 | 6,610 | 6,610 | 61,300 | 3,305 |
| 2022-01-05 | 7,030 | 7,300 | 6,930 | 7,050 | 95,100 | 3,525 |
| 2022-01-04 | 6,970 | 7,050 | 6,900 | 7,020 | 59,400 | 3,510 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-06-28]1株→2株
