3480 (株)ジェイ・エス・ビー 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 | 4,110 | 4,140 | 4,030 | 4,085 | 17,000 | 2,042.50 |
| 2022-12-29 | 4,005 | 4,125 | 3,980 | 4,110 | 24,000 | 2,055 |
| 2022-12-28 | 3,955 | 4,095 | 3,920 | 4,005 | 33,100 | 2,002.50 |
| 2022-12-27 | 3,960 | 3,965 | 3,875 | 3,955 | 16,500 | 1,977.50 |
| 2022-12-26 | 3,880 | 3,970 | 3,845 | 3,910 | 28,500 | 1,955 |
| 2022-12-23 | 3,800 | 3,930 | 3,800 | 3,870 | 31,900 | 1,935 |
| 2022-12-22 | 3,650 | 3,870 | 3,650 | 3,800 | 43,600 | 1,900 |
| 2022-12-21 | 3,715 | 3,715 | 3,560 | 3,615 | 60,000 | 1,807.50 |
| 2022-12-20 | 3,995 | 4,030 | 3,770 | 3,785 | 33,200 | 1,892.50 |
| 2022-12-19 | 4,095 | 4,105 | 3,980 | 3,985 | 23,800 | 1,992.50 |
| 2022-12-16 | 4,100 | 4,140 | 3,985 | 4,095 | 39,500 | 2,047.50 |
| 2022-12-15 | 4,295 | 4,385 | 4,045 | 4,045 | 80,300 | 2,022.50 |
| 2022-12-14 | 4,270 | 4,270 | 4,130 | 4,170 | 42,600 | 2,085 |
| 2022-12-13 | 4,230 | 4,300 | 4,115 | 4,290 | 29,700 | 2,145 |
| 2022-12-12 | 4,255 | 4,305 | 4,230 | 4,230 | 15,500 | 2,115 |
| 2022-12-09 | 4,315 | 4,340 | 4,255 | 4,295 | 17,400 | 2,147.50 |
| 2022-12-08 | 4,340 | 4,340 | 4,215 | 4,260 | 23,400 | 2,130 |
| 2022-12-07 | 4,355 | 4,420 | 4,320 | 4,340 | 25,800 | 2,170 |
| 2022-12-06 | 4,350 | 4,465 | 4,325 | 4,420 | 37,400 | 2,210 |
| 2022-12-05 | 4,305 | 4,395 | 4,290 | 4,350 | 46,800 | 2,175 |
| 2022-12-02 | 4,385 | 4,385 | 4,255 | 4,305 | 35,300 | 2,152.50 |
| 2022-12-01 | 4,450 | 4,490 | 4,390 | 4,440 | 60,300 | 2,220 |
| 2022-11-30 | 4,450 | 4,465 | 4,365 | 4,365 | 23,500 | 2,182.50 |
| 2022-11-29 | 4,400 | 4,445 | 4,365 | 4,435 | 25,200 | 2,217.50 |
| 2022-11-28 | 4,425 | 4,485 | 4,365 | 4,400 | 34,100 | 2,200 |
| 2022-11-25 | 4,400 | 4,415 | 4,380 | 4,400 | 11,800 | 2,200 |
| 2022-11-24 | 4,320 | 4,395 | 4,320 | 4,360 | 16,700 | 2,180 |
| 2022-11-22 | 4,270 | 4,370 | 4,270 | 4,365 | 21,200 | 2,182.50 |
| 2022-11-21 | 4,195 | 4,270 | 4,195 | 4,270 | 12,900 | 2,135 |
| 2022-11-18 | 4,255 | 4,280 | 4,185 | 4,190 | 25,000 | 2,095 |
| 2022-11-17 | 4,105 | 4,230 | 4,105 | 4,230 | 22,400 | 2,115 |
| 2022-11-16 | 4,105 | 4,170 | 4,105 | 4,135 | 20,300 | 2,067.50 |
| 2022-11-15 | 4,010 | 4,140 | 4,010 | 4,105 | 19,700 | 2,052.50 |
| 2022-11-14 | 4,105 | 4,125 | 3,985 | 4,010 | 33,500 | 2,005 |
| 2022-11-11 | 4,145 | 4,200 | 4,115 | 4,155 | 42,000 | 2,077.50 |
| 2022-11-10 | 4,015 | 4,120 | 4,015 | 4,100 | 20,800 | 2,050 |
| 2022-11-09 | 4,070 | 4,090 | 4,040 | 4,055 | 10,300 | 2,027.50 |
| 2022-11-08 | 4,000 | 4,090 | 3,990 | 4,060 | 27,200 | 2,030 |
| 2022-11-07 | 3,905 | 4,010 | 3,885 | 3,985 | 24,800 | 1,992.50 |
| 2022-11-04 | 3,900 | 3,960 | 3,900 | 3,950 | 19,900 | 1,975 |
| 2022-11-02 | 3,865 | 3,935 | 3,845 | 3,935 | 14,000 | 1,967.50 |
| 2022-11-01 | 3,855 | 3,910 | 3,835 | 3,905 | 18,400 | 1,952.50 |
| 2022-10-31 | 3,930 | 3,930 | 3,840 | 3,855 | 13,900 | 1,927.50 |
| 2022-10-28 | 3,775 | 3,945 | 3,775 | 3,930 | 44,800 | 1,965 |
| 2022-10-27 | 3,855 | 3,855 | 3,795 | 3,825 | 37,300 | 1,912.50 |
| 2022-10-26 | 3,865 | 3,890 | 3,850 | 3,875 | 12,600 | 1,937.50 |
| 2022-10-25 | 3,900 | 3,915 | 3,845 | 3,865 | 17,600 | 1,932.50 |
| 2022-10-24 | 3,965 | 3,965 | 3,835 | 3,835 | 16,600 | 1,917.50 |
| 2022-10-21 | 3,925 | 3,990 | 3,920 | 3,945 | 18,500 | 1,972.50 |
| 2022-10-20 | 3,885 | 3,945 | 3,885 | 3,925 | 18,400 | 1,962.50 |
| 2022-10-19 | 3,840 | 3,915 | 3,835 | 3,900 | 26,300 | 1,950 |
| 2022-10-18 | 3,800 | 3,840 | 3,755 | 3,810 | 21,100 | 1,905 |
| 2022-10-17 | 3,770 | 3,780 | 3,745 | 3,745 | 16,200 | 1,872.50 |
| 2022-10-14 | 3,795 | 3,825 | 3,760 | 3,775 | 26,000 | 1,887.50 |
| 2022-10-13 | 3,750 | 3,800 | 3,725 | 3,725 | 20,200 | 1,862.50 |
| 2022-10-12 | 3,700 | 3,775 | 3,695 | 3,745 | 17,800 | 1,872.50 |
| 2022-10-11 | 3,745 | 3,750 | 3,685 | 3,700 | 20,100 | 1,850 |
| 2022-10-07 | 3,755 | 3,785 | 3,730 | 3,745 | 20,700 | 1,872.50 |
| 2022-10-06 | 3,700 | 3,795 | 3,700 | 3,765 | 27,000 | 1,882.50 |
| 2022-10-05 | 3,795 | 3,800 | 3,710 | 3,725 | 19,400 | 1,862.50 |
| 2022-10-04 | 3,780 | 3,800 | 3,725 | 3,770 | 24,500 | 1,885 |
| 2022-10-03 | 3,760 | 3,760 | 3,675 | 3,715 | 22,700 | 1,857.50 |
| 2022-09-30 | 3,775 | 3,810 | 3,750 | 3,750 | 27,700 | 1,875 |
| 2022-09-29 | 3,700 | 3,785 | 3,695 | 3,770 | 21,400 | 1,885 |
| 2022-09-28 | 3,725 | 3,730 | 3,650 | 3,685 | 27,800 | 1,842.50 |
| 2022-09-27 | 3,770 | 3,770 | 3,695 | 3,695 | 14,100 | 1,847.50 |
| 2022-09-26 | 3,760 | 3,770 | 3,690 | 3,705 | 32,100 | 1,852.50 |
| 2022-09-22 | 3,710 | 3,785 | 3,700 | 3,770 | 42,400 | 1,885 |
| 2022-09-21 | 3,740 | 3,740 | 3,665 | 3,710 | 41,900 | 1,855 |
| 2022-09-20 | 3,760 | 3,840 | 3,730 | 3,740 | 60,300 | 1,870 |
| 2022-09-16 | 3,695 | 3,790 | 3,670 | 3,765 | 103,400 | 1,882.50 |
| 2022-09-15 | 3,675 | 3,770 | 3,665 | 3,690 | 50,700 | 1,845 |
| 2022-09-14 | 3,555 | 3,760 | 3,530 | 3,655 | 145,400 | 1,827.50 |
| 2022-09-13 | 3,595 | 3,595 | 3,535 | 3,555 | 40,600 | 1,777.50 |
| 2022-09-12 | 3,540 | 3,590 | 3,530 | 3,590 | 55,700 | 1,795 |
| 2022-09-09 | 3,525 | 3,545 | 3,515 | 3,520 | 32,000 | 1,760 |
| 2022-09-08 | 3,510 | 3,550 | 3,495 | 3,535 | 41,200 | 1,767.50 |
| 2022-09-07 | 3,480 | 3,480 | 3,450 | 3,460 | 24,800 | 1,730 |
| 2022-09-06 | 3,500 | 3,505 | 3,475 | 3,485 | 25,000 | 1,742.50 |
| 2022-09-05 | 3,470 | 3,500 | 3,460 | 3,470 | 14,200 | 1,735 |
| 2022-09-02 | 3,465 | 3,490 | 3,460 | 3,470 | 19,600 | 1,735 |
| 2022-09-01 | 3,470 | 3,475 | 3,430 | 3,430 | 19,500 | 1,715 |
| 2022-08-31 | 3,485 | 3,505 | 3,470 | 3,480 | 31,000 | 1,740 |
| 2022-08-30 | 3,450 | 3,480 | 3,450 | 3,480 | 15,000 | 1,740 |
| 2022-08-29 | 3,425 | 3,530 | 3,410 | 3,450 | 32,400 | 1,725 |
| 2022-08-26 | 3,475 | 3,480 | 3,445 | 3,445 | 10,600 | 1,722.50 |
| 2022-08-25 | 3,450 | 3,455 | 3,430 | 3,445 | 10,100 | 1,722.50 |
| 2022-08-24 | 3,405 | 3,450 | 3,380 | 3,435 | 18,400 | 1,717.50 |
| 2022-08-23 | 3,445 | 3,445 | 3,370 | 3,380 | 16,900 | 1,690 |
| 2022-08-22 | 3,450 | 3,485 | 3,415 | 3,425 | 19,900 | 1,712.50 |
| 2022-08-19 | 3,435 | 3,490 | 3,415 | 3,440 | 49,300 | 1,720 |
| 2022-08-18 | 3,405 | 3,435 | 3,390 | 3,415 | 27,700 | 1,707.50 |
| 2022-08-17 | 3,435 | 3,480 | 3,400 | 3,405 | 29,300 | 1,702.50 |
| 2022-08-16 | 3,410 | 3,465 | 3,400 | 3,435 | 26,500 | 1,717.50 |
| 2022-08-15 | 3,440 | 3,450 | 3,360 | 3,375 | 23,400 | 1,687.50 |
| 2022-08-12 | 3,455 | 3,485 | 3,410 | 3,440 | 16,800 | 1,720 |
| 2022-08-10 | 3,425 | 3,440 | 3,395 | 3,405 | 16,000 | 1,702.50 |
| 2022-08-09 | 3,360 | 3,425 | 3,325 | 3,375 | 15,400 | 1,687.50 |
| 2022-08-08 | 3,445 | 3,445 | 3,340 | 3,360 | 17,500 | 1,680 |
| 2022-08-05 | 3,315 | 3,400 | 3,305 | 3,390 | 21,300 | 1,695 |
| 2022-08-04 | 3,260 | 3,300 | 3,260 | 3,295 | 17,100 | 1,647.50 |
| 2022-08-03 | 3,235 | 3,305 | 3,220 | 3,255 | 27,900 | 1,627.50 |
| 2022-08-02 | 3,255 | 3,255 | 3,225 | 3,235 | 17,000 | 1,617.50 |
| 2022-08-01 | 3,225 | 3,255 | 3,190 | 3,255 | 23,100 | 1,627.50 |
| 2022-07-29 | 3,200 | 3,205 | 3,185 | 3,200 | 12,900 | 1,600 |
| 2022-07-28 | 3,190 | 3,200 | 3,125 | 3,190 | 18,600 | 1,595 |
| 2022-07-27 | 3,200 | 3,205 | 3,165 | 3,185 | 24,700 | 1,592.50 |
| 2022-07-26 | 3,195 | 3,200 | 3,180 | 3,200 | 11,900 | 1,600 |
| 2022-07-25 | 3,180 | 3,200 | 3,180 | 3,195 | 6,100 | 1,597.50 |
| 2022-07-22 | 3,200 | 3,200 | 3,180 | 3,180 | 11,700 | 1,590 |
| 2022-07-21 | 3,170 | 3,210 | 3,170 | 3,200 | 22,900 | 1,600 |
| 2022-07-20 | 3,205 | 3,205 | 3,170 | 3,180 | 15,800 | 1,590 |
| 2022-07-19 | 3,185 | 3,200 | 3,175 | 3,195 | 13,900 | 1,597.50 |
| 2022-07-15 | 3,200 | 3,210 | 3,170 | 3,185 | 30,300 | 1,592.50 |
| 2022-07-14 | 3,160 | 3,180 | 3,140 | 3,160 | 11,900 | 1,580 |
| 2022-07-13 | 3,120 | 3,175 | 3,105 | 3,160 | 10,700 | 1,580 |
| 2022-07-12 | 3,170 | 3,170 | 3,075 | 3,100 | 13,900 | 1,550 |
| 2022-07-11 | 3,140 | 3,205 | 3,140 | 3,195 | 17,800 | 1,597.50 |
| 2022-07-08 | 3,115 | 3,160 | 3,090 | 3,115 | 19,200 | 1,557.50 |
| 2022-07-07 | 3,150 | 3,150 | 3,100 | 3,125 | 10,500 | 1,562.50 |
| 2022-07-06 | 3,260 | 3,260 | 3,135 | 3,145 | 11,400 | 1,572.50 |
| 2022-07-05 | 3,245 | 3,285 | 3,235 | 3,260 | 19,300 | 1,630 |
| 2022-07-04 | 3,290 | 3,290 | 3,210 | 3,245 | 17,500 | 1,622.50 |
| 2022-07-01 | 3,220 | 3,290 | 3,165 | 3,195 | 30,900 | 1,597.50 |
| 2022-06-30 | 3,295 | 3,295 | 3,160 | 3,170 | 24,800 | 1,585 |
| 2022-06-29 | 3,265 | 3,315 | 3,240 | 3,315 | 32,300 | 1,657.50 |
| 2022-06-28 | 3,250 | 3,300 | 3,245 | 3,275 | 9,500 | 1,637.50 |
| 2022-06-27 | 3,370 | 3,370 | 3,275 | 3,275 | 11,400 | 1,637.50 |
| 2022-06-24 | 3,295 | 3,340 | 3,250 | 3,310 | 33,200 | 1,655 |
| 2022-06-23 | 3,325 | 3,325 | 3,260 | 3,275 | 23,000 | 1,637.50 |
| 2022-06-22 | 3,315 | 3,320 | 3,245 | 3,285 | 20,300 | 1,642.50 |
| 2022-06-21 | 3,240 | 3,340 | 3,180 | 3,305 | 27,500 | 1,652.50 |
| 2022-06-20 | 3,250 | 3,260 | 3,150 | 3,210 | 20,600 | 1,605 |
| 2022-06-17 | 3,200 | 3,250 | 3,155 | 3,250 | 27,700 | 1,625 |
| 2022-06-16 | 3,265 | 3,305 | 3,235 | 3,235 | 24,600 | 1,617.50 |
| 2022-06-15 | 3,155 | 3,325 | 3,155 | 3,260 | 37,100 | 1,630 |
| 2022-06-14 | 3,215 | 3,215 | 3,105 | 3,155 | 54,700 | 1,577.50 |
| 2022-06-13 | 3,320 | 3,345 | 3,280 | 3,280 | 28,800 | 1,640 |
| 2022-06-10 | 3,395 | 3,395 | 3,340 | 3,390 | 22,200 | 1,695 |
| 2022-06-09 | 3,405 | 3,440 | 3,385 | 3,415 | 14,800 | 1,707.50 |
| 2022-06-08 | 3,405 | 3,465 | 3,400 | 3,410 | 20,000 | 1,705 |
| 2022-06-07 | 3,515 | 3,515 | 3,375 | 3,390 | 24,000 | 1,695 |
| 2022-06-06 | 3,485 | 3,550 | 3,460 | 3,530 | 33,400 | 1,765 |
| 2022-06-03 | 3,520 | 3,520 | 3,470 | 3,485 | 15,300 | 1,742.50 |
| 2022-06-02 | 3,480 | 3,535 | 3,480 | 3,520 | 15,400 | 1,760 |
| 2022-06-01 | 3,520 | 3,520 | 3,485 | 3,520 | 12,300 | 1,760 |
| 2022-05-31 | 3,545 | 3,545 | 3,500 | 3,520 | 12,300 | 1,760 |
| 2022-05-30 | 3,485 | 3,560 | 3,460 | 3,540 | 40,300 | 1,770 |
| 2022-05-27 | 3,445 | 3,475 | 3,405 | 3,440 | 25,100 | 1,720 |
| 2022-05-26 | 3,430 | 3,510 | 3,430 | 3,450 | 20,600 | 1,725 |
| 2022-05-25 | 3,435 | 3,450 | 3,385 | 3,390 | 23,900 | 1,695 |
| 2022-05-24 | 3,415 | 3,445 | 3,380 | 3,445 | 16,700 | 1,722.50 |
| 2022-05-23 | 3,390 | 3,420 | 3,370 | 3,400 | 15,200 | 1,700 |
| 2022-05-20 | 3,355 | 3,410 | 3,355 | 3,410 | 15,200 | 1,705 |
| 2022-05-19 | 3,330 | 3,410 | 3,325 | 3,400 | 22,500 | 1,700 |
| 2022-05-18 | 3,395 | 3,430 | 3,345 | 3,395 | 16,100 | 1,697.50 |
| 2022-05-17 | 3,310 | 3,420 | 3,310 | 3,405 | 19,700 | 1,702.50 |
| 2022-05-16 | 3,420 | 3,420 | 3,275 | 3,310 | 26,300 | 1,655 |
| 2022-05-13 | 3,375 | 3,415 | 3,310 | 3,360 | 17,200 | 1,680 |
| 2022-05-12 | 3,270 | 3,400 | 3,270 | 3,375 | 30,500 | 1,687.50 |
| 2022-05-11 | 3,380 | 3,405 | 3,300 | 3,355 | 20,900 | 1,677.50 |
| 2022-05-10 | 3,435 | 3,475 | 3,385 | 3,450 | 17,500 | 1,725 |
| 2022-05-09 | 3,505 | 3,520 | 3,440 | 3,450 | 17,200 | 1,725 |
| 2022-05-06 | 3,480 | 3,515 | 3,450 | 3,505 | 33,200 | 1,752.50 |
| 2022-05-02 | 3,415 | 3,480 | 3,410 | 3,435 | 14,400 | 1,717.50 |
| 2022-04-28 | 3,435 | 3,470 | 3,395 | 3,465 | 16,100 | 1,732.50 |
| 2022-04-27 | 3,365 | 3,460 | 3,350 | 3,435 | 40,000 | 1,717.50 |
| 2022-04-26 | 3,390 | 3,390 | 3,355 | 3,365 | 15,000 | 1,682.50 |
| 2022-04-25 | 3,295 | 3,380 | 3,295 | 3,355 | 22,500 | 1,677.50 |
| 2022-04-22 | 3,435 | 3,435 | 3,360 | 3,360 | 16,600 | 1,680 |
| 2022-04-21 | 3,495 | 3,500 | 3,420 | 3,440 | 18,100 | 1,720 |
| 2022-04-20 | 3,435 | 3,505 | 3,435 | 3,500 | 22,400 | 1,750 |
| 2022-04-19 | 3,485 | 3,485 | 3,430 | 3,430 | 8,000 | 1,715 |
| 2022-04-18 | 3,455 | 3,485 | 3,430 | 3,460 | 10,500 | 1,730 |
| 2022-04-15 | 3,435 | 3,480 | 3,405 | 3,455 | 14,500 | 1,727.50 |
| 2022-04-14 | 3,450 | 3,450 | 3,395 | 3,445 | 14,200 | 1,722.50 |
| 2022-04-13 | 3,450 | 3,465 | 3,395 | 3,450 | 23,600 | 1,725 |
| 2022-04-12 | 3,440 | 3,490 | 3,435 | 3,450 | 26,800 | 1,725 |
| 2022-04-11 | 3,475 | 3,495 | 3,435 | 3,450 | 18,500 | 1,725 |
| 2022-04-08 | 3,450 | 3,495 | 3,440 | 3,495 | 19,700 | 1,747.50 |
| 2022-04-07 | 3,440 | 3,495 | 3,395 | 3,455 | 18,200 | 1,727.50 |
| 2022-04-06 | 3,425 | 3,485 | 3,425 | 3,465 | 11,700 | 1,732.50 |
| 2022-04-05 | 3,500 | 3,525 | 3,480 | 3,495 | 17,100 | 1,747.50 |
| 2022-04-04 | 3,435 | 3,480 | 3,400 | 3,470 | 13,600 | 1,735 |
| 2022-04-01 | 3,395 | 3,465 | 3,385 | 3,430 | 20,000 | 1,715 |
| 2022-03-31 | 3,440 | 3,485 | 3,385 | 3,435 | 26,800 | 1,717.50 |
| 2022-03-30 | 3,380 | 3,485 | 3,350 | 3,445 | 30,600 | 1,722.50 |
| 2022-03-29 | 3,295 | 3,385 | 3,295 | 3,380 | 26,700 | 1,690 |
| 2022-03-28 | 3,345 | 3,345 | 3,205 | 3,280 | 21,500 | 1,640 |
| 2022-03-25 | 3,285 | 3,320 | 3,265 | 3,310 | 18,900 | 1,655 |
| 2022-03-24 | 3,260 | 3,275 | 3,220 | 3,250 | 21,800 | 1,625 |
| 2022-03-23 | 3,350 | 3,355 | 3,290 | 3,320 | 18,200 | 1,660 |
| 2022-03-22 | 3,425 | 3,425 | 3,250 | 3,280 | 27,500 | 1,640 |
| 2022-03-18 | 3,260 | 3,380 | 3,245 | 3,380 | 59,200 | 1,690 |
| 2022-03-17 | 3,240 | 3,290 | 3,195 | 3,250 | 33,600 | 1,625 |
| 2022-03-16 | 3,170 | 3,250 | 3,150 | 3,175 | 47,700 | 1,587.50 |
| 2022-03-15 | 2,963 | 3,145 | 2,914 | 3,120 | 29,500 | 1,560 |
| 2022-03-14 | 3,025 | 3,045 | 2,887 | 2,963 | 69,300 | 1,481.50 |
| 2022-03-11 | 2,994 | 3,085 | 2,994 | 3,060 | 20,300 | 1,530 |
| 2022-03-10 | 2,999 | 3,080 | 2,984 | 3,070 | 27,700 | 1,535 |
| 2022-03-09 | 2,961 | 2,983 | 2,899 | 2,899 | 31,700 | 1,449.50 |
| 2022-03-08 | 2,980 | 3,080 | 2,927 | 2,961 | 43,700 | 1,480.50 |
| 2022-03-07 | 2,998 | 3,080 | 2,990 | 3,050 | 34,500 | 1,525 |
| 2022-03-04 | 3,080 | 3,130 | 3,025 | 3,055 | 21,800 | 1,527.50 |
| 2022-03-03 | 3,130 | 3,165 | 3,085 | 3,120 | 18,500 | 1,560 |
| 2022-03-02 | 3,120 | 3,205 | 3,095 | 3,105 | 20,400 | 1,552.50 |
| 2022-03-01 | 3,175 | 3,235 | 3,140 | 3,190 | 45,100 | 1,595 |
| 2022-02-28 | 3,195 | 3,210 | 3,130 | 3,175 | 27,500 | 1,587.50 |
| 2022-02-25 | 3,115 | 3,145 | 3,030 | 3,140 | 22,900 | 1,570 |
| 2022-02-24 | 3,115 | 3,125 | 3,030 | 3,040 | 24,800 | 1,520 |
| 2022-02-22 | 3,200 | 3,225 | 3,125 | 3,155 | 34,900 | 1,577.50 |
| 2022-02-21 | 3,165 | 3,230 | 3,155 | 3,210 | 30,700 | 1,605 |
| 2022-02-18 | 3,165 | 3,235 | 3,115 | 3,175 | 45,000 | 1,587.50 |
| 2022-02-17 | 3,160 | 3,175 | 3,120 | 3,120 | 36,400 | 1,560 |
| 2022-02-16 | 3,120 | 3,130 | 3,085 | 3,115 | 17,400 | 1,557.50 |
| 2022-02-15 | 3,100 | 3,180 | 3,085 | 3,105 | 63,200 | 1,552.50 |
| 2022-02-14 | 3,070 | 3,110 | 3,020 | 3,040 | 43,300 | 1,520 |
| 2022-02-10 | 3,045 | 3,065 | 3,030 | 3,065 | 25,800 | 1,532.50 |
| 2022-02-09 | 3,005 | 3,065 | 2,994 | 3,035 | 21,100 | 1,517.50 |
| 2022-02-08 | 2,947 | 2,995 | 2,939 | 2,975 | 15,000 | 1,487.50 |
| 2022-02-07 | 2,928 | 3,000 | 2,912 | 2,947 | 17,500 | 1,473.50 |
| 2022-02-04 | 2,881 | 2,927 | 2,838 | 2,915 | 15,100 | 1,457.50 |
| 2022-02-03 | 2,879 | 2,908 | 2,862 | 2,881 | 9,800 | 1,440.50 |
| 2022-02-02 | 2,832 | 2,895 | 2,832 | 2,879 | 20,300 | 1,439.50 |
| 2022-02-01 | 2,785 | 2,849 | 2,785 | 2,810 | 15,300 | 1,405 |
| 2022-01-31 | 2,738 | 2,827 | 2,738 | 2,809 | 18,000 | 1,404.50 |
| 2022-01-28 | 2,800 | 2,808 | 2,727 | 2,756 | 52,100 | 1,378 |
| 2022-01-27 | 2,891 | 2,891 | 2,753 | 2,791 | 60,200 | 1,395.50 |
| 2022-01-26 | 2,860 | 2,916 | 2,812 | 2,875 | 42,500 | 1,437.50 |
| 2022-01-25 | 2,932 | 2,934 | 2,839 | 2,860 | 40,600 | 1,430 |
| 2022-01-24 | 2,940 | 2,951 | 2,859 | 2,950 | 18,100 | 1,475 |
| 2022-01-21 | 2,917 | 2,940 | 2,844 | 2,940 | 38,900 | 1,470 |
| 2022-01-20 | 2,960 | 2,983 | 2,892 | 2,939 | 41,400 | 1,469.50 |
| 2022-01-19 | 3,010 | 3,045 | 2,881 | 2,892 | 56,700 | 1,446 |
| 2022-01-18 | 3,045 | 3,080 | 3,000 | 3,045 | 23,300 | 1,522.50 |
| 2022-01-17 | 3,080 | 3,105 | 3,010 | 3,010 | 18,300 | 1,505 |
| 2022-01-14 | 3,100 | 3,100 | 3,035 | 3,080 | 25,300 | 1,540 |
| 2022-01-13 | 3,090 | 3,180 | 3,055 | 3,105 | 43,000 | 1,552.50 |
| 2022-01-12 | 3,175 | 3,190 | 3,095 | 3,095 | 28,800 | 1,547.50 |
| 2022-01-11 | 3,000 | 3,215 | 3,000 | 3,130 | 96,300 | 1,565 |
| 2022-01-07 | 2,925 | 2,960 | 2,911 | 2,950 | 27,900 | 1,475 |
| 2022-01-06 | 2,970 | 2,972 | 2,907 | 2,907 | 26,300 | 1,453.50 |
| 2022-01-05 | 3,050 | 3,050 | 2,950 | 2,978 | 32,300 | 1,489 |
| 2022-01-04 | 3,140 | 3,155 | 3,035 | 3,045 | 28,100 | 1,522.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2020-04-28]1株→2株
