3496 (株)アズーム 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 | 4,715 | 4,800 | 4,700 | 4,735 | 37,800 | 2,367.50 |
| 2022-12-29 | 4,580 | 4,725 | 4,580 | 4,675 | 31,400 | 2,337.50 |
| 2022-12-28 | 4,700 | 4,770 | 4,580 | 4,635 | 40,600 | 2,317.50 |
| 2022-12-27 | 4,650 | 4,830 | 4,650 | 4,760 | 46,300 | 2,380 |
| 2022-12-26 | 4,500 | 4,530 | 4,405 | 4,485 | 41,700 | 2,242.50 |
| 2022-12-23 | 4,590 | 4,640 | 4,410 | 4,460 | 43,500 | 2,230 |
| 2022-12-22 | 9,500 | 9,630 | 9,270 | 9,360 | 18,700 | 2,340 |
| 2022-12-21 | 9,130 | 9,540 | 9,060 | 9,310 | 23,300 | 2,327.50 |
| 2022-12-20 | 9,650 | 9,670 | 9,050 | 9,280 | 53,900 | 2,320 |
| 2022-12-19 | 9,950 | 9,950 | 9,610 | 9,620 | 25,600 | 2,405 |
| 2022-12-16 | 10,200 | 10,330 | 10,020 | 10,080 | 13,900 | 2,520 |
| 2022-12-15 | 9,970 | 10,390 | 9,970 | 10,310 | 16,700 | 2,577.50 |
| 2022-12-14 | 9,950 | 10,190 | 9,870 | 9,950 | 22,200 | 2,487.50 |
| 2022-12-13 | 9,930 | 9,950 | 9,730 | 9,800 | 19,000 | 2,450 |
| 2022-12-12 | 9,990 | 10,030 | 9,780 | 9,930 | 21,700 | 2,482.50 |
| 2022-12-09 | 10,190 | 10,310 | 10,100 | 10,110 | 16,000 | 2,527.50 |
| 2022-12-08 | 10,190 | 10,300 | 9,910 | 10,190 | 21,200 | 2,547.50 |
| 2022-12-07 | 10,230 | 10,340 | 10,110 | 10,210 | 15,100 | 2,552.50 |
| 2022-12-06 | 10,490 | 10,600 | 10,070 | 10,390 | 31,700 | 2,597.50 |
| 2022-12-05 | 10,870 | 10,870 | 10,560 | 10,560 | 17,000 | 2,640 |
| 2022-12-02 | 10,800 | 11,000 | 10,610 | 10,900 | 24,000 | 2,725 |
| 2022-12-01 | 10,660 | 10,990 | 10,430 | 10,860 | 39,200 | 2,715 |
| 2022-11-30 | 10,970 | 10,970 | 10,420 | 10,480 | 39,000 | 2,620 |
| 2022-11-29 | 10,700 | 11,050 | 10,560 | 11,040 | 34,800 | 2,760 |
| 2022-11-28 | 11,210 | 11,250 | 10,510 | 10,700 | 69,800 | 2,675 |
| 2022-11-25 | 10,000 | 11,160 | 10,000 | 10,830 | 102,900 | 2,707.50 |
| 2022-11-24 | 9,910 | 10,170 | 9,880 | 9,890 | 31,300 | 2,472.50 |
| 2022-11-22 | 10,070 | 10,070 | 9,760 | 9,770 | 23,000 | 2,442.50 |
| 2022-11-21 | 9,950 | 10,220 | 9,880 | 10,030 | 27,500 | 2,507.50 |
| 2022-11-18 | 10,160 | 10,160 | 9,800 | 9,800 | 47,800 | 2,450 |
| 2022-11-17 | 9,880 | 10,390 | 9,770 | 10,340 | 47,500 | 2,585 |
| 2022-11-16 | 9,890 | 10,190 | 9,590 | 10,060 | 45,100 | 2,515 |
| 2022-11-15 | 10,180 | 10,250 | 9,750 | 9,750 | 35,000 | 2,437.50 |
| 2022-11-14 | 10,320 | 10,320 | 9,740 | 10,160 | 68,200 | 2,540 |
| 2022-11-11 | 10,690 | 10,690 | 10,000 | 10,220 | 120,400 | 2,555 |
| 2022-11-10 | 8,870 | 9,250 | 8,860 | 9,190 | 42,900 | 2,297.50 |
| 2022-11-09 | 8,800 | 8,900 | 8,670 | 8,810 | 11,600 | 2,202.50 |
| 2022-11-08 | 8,460 | 8,720 | 8,460 | 8,650 | 9,400 | 2,162.50 |
| 2022-11-07 | 8,530 | 8,530 | 8,350 | 8,380 | 7,300 | 2,095 |
| 2022-11-04 | 8,430 | 8,510 | 8,320 | 8,380 | 5,000 | 2,095 |
| 2022-11-02 | 8,580 | 8,620 | 8,430 | 8,430 | 8,200 | 2,107.50 |
| 2022-11-01 | 8,570 | 8,680 | 8,500 | 8,660 | 9,300 | 2,165 |
| 2022-10-31 | 8,240 | 8,580 | 8,240 | 8,500 | 17,300 | 2,125 |
| 2022-10-28 | 8,220 | 8,340 | 8,170 | 8,310 | 4,500 | 2,077.50 |
| 2022-10-27 | 8,190 | 8,390 | 8,150 | 8,330 | 7,100 | 2,082.50 |
| 2022-10-26 | 8,130 | 8,210 | 8,110 | 8,150 | 7,000 | 2,037.50 |
| 2022-10-25 | 8,190 | 8,200 | 8,120 | 8,130 | 6,800 | 2,032.50 |
| 2022-10-24 | 8,320 | 8,420 | 8,150 | 8,150 | 8,000 | 2,037.50 |
| 2022-10-21 | 8,100 | 8,270 | 8,090 | 8,260 | 4,200 | 2,065 |
| 2022-10-20 | 8,120 | 8,230 | 8,080 | 8,170 | 6,300 | 2,042.50 |
| 2022-10-19 | 8,130 | 8,230 | 8,050 | 8,230 | 7,300 | 2,057.50 |
| 2022-10-18 | 8,160 | 8,270 | 8,000 | 8,150 | 7,800 | 2,037.50 |
| 2022-10-17 | 7,930 | 8,150 | 7,930 | 8,150 | 7,700 | 2,037.50 |
| 2022-10-14 | 7,910 | 8,120 | 7,910 | 8,050 | 6,100 | 2,012.50 |
| 2022-10-13 | 8,000 | 8,000 | 7,730 | 7,750 | 12,300 | 1,937.50 |
| 2022-10-12 | 7,970 | 7,990 | 7,810 | 7,960 | 8,400 | 1,990 |
| 2022-10-11 | 8,000 | 8,000 | 7,820 | 7,880 | 10,800 | 1,970 |
| 2022-10-07 | 8,190 | 8,300 | 8,000 | 8,000 | 14,300 | 2,000 |
| 2022-10-06 | 8,230 | 8,420 | 8,230 | 8,300 | 5,500 | 2,075 |
| 2022-10-05 | 8,440 | 8,470 | 8,210 | 8,280 | 8,100 | 2,070 |
| 2022-10-04 | 8,480 | 8,490 | 8,290 | 8,290 | 8,400 | 2,072.50 |
| 2022-10-03 | 8,010 | 8,330 | 7,950 | 8,330 | 8,300 | 2,082.50 |
| 2022-09-30 | 8,150 | 8,350 | 8,010 | 8,100 | 12,900 | 2,025 |
| 2022-09-29 | 8,190 | 8,450 | 8,150 | 8,210 | 17,900 | 2,052.50 |
| 2022-09-28 | 8,240 | 8,240 | 7,900 | 7,920 | 12,400 | 1,980 |
| 2022-09-27 | 8,060 | 8,260 | 7,950 | 8,100 | 13,600 | 2,025 |
| 2022-09-26 | 8,110 | 8,110 | 7,760 | 7,930 | 10,900 | 1,982.50 |
| 2022-09-22 | 7,710 | 8,120 | 7,680 | 8,040 | 14,100 | 2,010 |
| 2022-09-21 | 7,950 | 7,950 | 7,800 | 7,850 | 8,700 | 1,962.50 |
| 2022-09-20 | 8,170 | 8,170 | 7,910 | 8,070 | 6,400 | 2,017.50 |
| 2022-09-16 | 8,270 | 8,270 | 7,990 | 8,020 | 19,700 | 2,005 |
| 2022-09-15 | 8,420 | 8,550 | 8,260 | 8,260 | 13,500 | 2,065 |
| 2022-09-14 | 8,230 | 8,420 | 8,200 | 8,400 | 18,200 | 2,100 |
| 2022-09-13 | 8,450 | 8,640 | 8,450 | 8,530 | 10,200 | 2,132.50 |
| 2022-09-12 | 8,560 | 8,770 | 8,410 | 8,450 | 18,600 | 2,112.50 |
| 2022-09-09 | 8,670 | 8,700 | 8,510 | 8,510 | 17,600 | 2,127.50 |
| 2022-09-08 | 8,700 | 8,880 | 8,700 | 8,720 | 11,700 | 2,180 |
| 2022-09-07 | 8,800 | 8,800 | 8,440 | 8,600 | 16,600 | 2,150 |
| 2022-09-06 | 8,580 | 9,000 | 8,580 | 8,800 | 22,300 | 2,200 |
| 2022-09-05 | 8,410 | 8,630 | 8,340 | 8,590 | 14,300 | 2,147.50 |
| 2022-09-02 | 8,520 | 8,580 | 8,370 | 8,470 | 10,200 | 2,117.50 |
| 2022-09-01 | 8,720 | 8,720 | 8,510 | 8,520 | 11,700 | 2,130 |
| 2022-08-31 | 8,550 | 8,900 | 8,500 | 8,770 | 21,400 | 2,192.50 |
| 2022-08-30 | 8,460 | 8,590 | 8,300 | 8,570 | 12,900 | 2,142.50 |
| 2022-08-29 | 8,150 | 8,500 | 8,120 | 8,460 | 20,300 | 2,115 |
| 2022-08-26 | 8,690 | 8,690 | 8,430 | 8,450 | 14,800 | 2,112.50 |
| 2022-08-25 | 8,770 | 8,910 | 8,650 | 8,690 | 16,500 | 2,172.50 |
| 2022-08-24 | 8,650 | 8,750 | 8,540 | 8,620 | 9,800 | 2,155 |
| 2022-08-23 | 8,250 | 8,640 | 8,080 | 8,560 | 33,300 | 2,140 |
| 2022-08-22 | 8,280 | 8,420 | 8,230 | 8,290 | 24,600 | 2,072.50 |
| 2022-08-19 | 8,740 | 8,880 | 8,480 | 8,510 | 28,500 | 2,127.50 |
| 2022-08-18 | 8,400 | 8,850 | 8,310 | 8,840 | 26,200 | 2,210 |
| 2022-08-17 | 8,470 | 8,510 | 8,200 | 8,440 | 25,500 | 2,110 |
| 2022-08-16 | 7,960 | 8,510 | 7,960 | 8,450 | 45,500 | 2,112.50 |
| 2022-08-15 | 8,020 | 8,080 | 7,830 | 7,960 | 30,500 | 1,990 |
| 2022-08-12 | 8,320 | 8,340 | 8,090 | 8,120 | 12,000 | 2,030 |
| 2022-08-10 | 8,150 | 8,320 | 7,940 | 8,180 | 31,900 | 2,045 |
| 2022-08-09 | 7,750 | 8,380 | 7,750 | 8,340 | 62,400 | 2,085 |
| 2022-08-08 | 7,440 | 7,690 | 7,320 | 7,690 | 31,000 | 1,922.50 |
| 2022-08-05 | 7,660 | 7,750 | 7,350 | 7,440 | 26,100 | 1,860 |
| 2022-08-04 | 7,620 | 7,880 | 7,620 | 7,690 | 31,700 | 1,922.50 |
| 2022-08-03 | 7,110 | 8,230 | 7,070 | 7,600 | 168,100 | 1,900 |
| 2022-08-02 | 6,830 | 7,270 | 6,830 | 7,110 | 68,600 | 1,777.50 |
| 2022-08-01 | 6,680 | 7,050 | 6,650 | 6,820 | 106,900 | 1,705 |
| 2022-07-29 | 7,390 | 7,520 | 7,090 | 7,430 | 61,800 | 1,857.50 |
| 2022-07-28 | 7,380 | 7,520 | 7,310 | 7,350 | 28,200 | 1,837.50 |
| 2022-07-27 | 7,370 | 7,370 | 7,170 | 7,250 | 15,700 | 1,812.50 |
| 2022-07-26 | 7,090 | 7,440 | 7,050 | 7,370 | 18,900 | 1,842.50 |
| 2022-07-25 | 7,230 | 7,230 | 7,050 | 7,090 | 18,500 | 1,772.50 |
| 2022-07-22 | 7,350 | 7,350 | 7,110 | 7,280 | 22,100 | 1,820 |
| 2022-07-21 | 7,290 | 7,410 | 7,290 | 7,340 | 12,300 | 1,835 |
| 2022-07-20 | 7,410 | 7,490 | 7,270 | 7,310 | 16,500 | 1,827.50 |
| 2022-07-19 | 7,270 | 7,430 | 7,060 | 7,320 | 13,800 | 1,830 |
| 2022-07-15 | 7,380 | 7,430 | 7,230 | 7,280 | 11,200 | 1,820 |
| 2022-07-14 | 7,330 | 7,470 | 7,280 | 7,310 | 12,700 | 1,827.50 |
| 2022-07-13 | 7,530 | 7,530 | 7,290 | 7,320 | 21,000 | 1,830 |
| 2022-07-12 | 7,750 | 7,810 | 7,510 | 7,510 | 19,100 | 1,877.50 |
| 2022-07-11 | 7,620 | 7,980 | 7,620 | 7,840 | 24,000 | 1,960 |
| 2022-07-08 | 7,500 | 7,750 | 7,240 | 7,540 | 49,900 | 1,885 |
| 2022-07-07 | 7,740 | 7,740 | 7,470 | 7,490 | 11,800 | 1,872.50 |
| 2022-07-06 | 7,750 | 7,930 | 7,450 | 7,700 | 18,600 | 1,925 |
| 2022-07-05 | 7,120 | 7,790 | 7,120 | 7,720 | 38,600 | 1,930 |
| 2022-07-04 | 7,210 | 7,240 | 7,060 | 7,120 | 15,900 | 1,780 |
| 2022-07-01 | 7,300 | 7,450 | 6,940 | 7,130 | 54,300 | 1,782.50 |
| 2022-06-30 | 7,270 | 7,380 | 7,150 | 7,230 | 20,900 | 1,807.50 |
| 2022-06-29 | 7,990 | 7,990 | 7,250 | 7,280 | 87,200 | 1,820 |
| 2022-06-28 | 7,310 | 8,180 | 7,230 | 8,140 | 111,500 | 2,035 |
| 2022-06-27 | 7,240 | 7,360 | 7,100 | 7,290 | 31,600 | 1,822.50 |
| 2022-06-24 | 7,040 | 7,280 | 7,010 | 7,280 | 63,700 | 1,820 |
| 2022-06-23 | 6,600 | 7,000 | 6,600 | 6,940 | 63,300 | 1,735 |
| 2022-06-22 | 6,430 | 6,530 | 6,230 | 6,500 | 30,100 | 1,625 |
| 2022-06-21 | 6,180 | 6,520 | 6,170 | 6,480 | 32,700 | 1,620 |
| 2022-06-20 | 5,980 | 6,170 | 5,900 | 6,110 | 36,400 | 1,527.50 |
| 2022-06-17 | 5,820 | 5,940 | 5,730 | 5,880 | 34,400 | 1,470 |
| 2022-06-16 | 6,280 | 6,280 | 5,950 | 5,950 | 28,900 | 1,487.50 |
| 2022-06-15 | 6,250 | 6,250 | 6,020 | 6,020 | 22,400 | 1,505 |
| 2022-06-14 | 6,270 | 6,330 | 6,140 | 6,270 | 34,200 | 1,567.50 |
| 2022-06-13 | 6,380 | 6,530 | 6,340 | 6,470 | 23,100 | 1,617.50 |
| 2022-06-10 | 6,540 | 6,600 | 6,450 | 6,560 | 20,600 | 1,640 |
| 2022-06-09 | 6,700 | 6,700 | 6,550 | 6,660 | 18,000 | 1,665 |
| 2022-06-08 | 6,650 | 6,760 | 6,650 | 6,730 | 12,200 | 1,682.50 |
| 2022-06-07 | 6,790 | 6,800 | 6,550 | 6,590 | 34,200 | 1,647.50 |
| 2022-06-06 | 6,930 | 6,930 | 6,710 | 6,810 | 38,200 | 1,702.50 |
| 2022-06-03 | 7,280 | 7,280 | 6,910 | 7,020 | 40,100 | 1,755 |
| 2022-06-02 | 7,210 | 7,230 | 7,050 | 7,140 | 22,300 | 1,785 |
| 2022-06-01 | 7,560 | 7,560 | 7,230 | 7,240 | 31,800 | 1,810 |
| 2022-05-31 | 7,360 | 7,540 | 7,240 | 7,520 | 33,600 | 1,880 |
| 2022-05-30 | 7,390 | 7,440 | 7,260 | 7,370 | 29,800 | 1,842.50 |
| 2022-05-27 | 7,230 | 7,280 | 6,940 | 7,250 | 28,600 | 1,812.50 |
| 2022-05-26 | 6,990 | 7,120 | 6,830 | 7,090 | 24,300 | 1,772.50 |
| 2022-05-25 | 7,230 | 7,250 | 6,780 | 6,790 | 42,600 | 1,697.50 |
| 2022-05-24 | 7,120 | 7,330 | 6,960 | 7,120 | 36,000 | 1,780 |
| 2022-05-23 | 7,460 | 7,520 | 7,100 | 7,100 | 33,600 | 1,775 |
| 2022-05-20 | 7,740 | 7,770 | 7,310 | 7,370 | 57,200 | 1,842.50 |
| 2022-05-19 | 7,410 | 7,750 | 7,410 | 7,500 | 37,300 | 1,875 |
| 2022-05-18 | 7,750 | 7,950 | 7,520 | 7,580 | 47,600 | 1,895 |
| 2022-05-17 | 7,640 | 7,640 | 7,220 | 7,300 | 72,900 | 1,825 |
| 2022-05-16 | 7,810 | 8,160 | 7,550 | 7,660 | 60,200 | 1,915 |
| 2022-05-13 | 6,980 | 7,720 | 6,890 | 7,660 | 123,700 | 1,915 |
| 2022-05-12 | 6,750 | 7,110 | 6,630 | 6,720 | 64,000 | 1,680 |
| 2022-05-11 | 6,690 | 6,990 | 6,500 | 6,930 | 85,400 | 1,732.50 |
| 2022-05-10 | 6,390 | 6,820 | 6,250 | 6,790 | 72,200 | 1,697.50 |
| 2022-05-09 | 7,260 | 7,280 | 6,390 | 6,390 | 166,000 | 1,597.50 |
| 2022-05-06 | 7,650 | 7,830 | 7,160 | 7,460 | 213,000 | 1,865 |
| 2022-05-02 | 7,060 | 7,360 | 7,000 | 7,360 | 84,100 | 1,840 |
| 2022-04-28 | 6,640 | 6,670 | 6,250 | 6,360 | 57,700 | 1,590 |
| 2022-04-27 | 6,540 | 6,650 | 6,430 | 6,630 | 30,400 | 1,657.50 |
| 2022-04-26 | 6,530 | 6,670 | 6,420 | 6,670 | 26,800 | 1,667.50 |
| 2022-04-25 | 5,980 | 6,440 | 5,960 | 6,340 | 24,000 | 1,585 |
| 2022-04-22 | 6,130 | 6,220 | 6,030 | 6,080 | 43,000 | 1,520 |
| 2022-04-21 | 6,570 | 6,570 | 6,220 | 6,280 | 54,900 | 1,570 |
| 2022-04-20 | 6,600 | 6,640 | 6,490 | 6,620 | 17,600 | 1,655 |
| 2022-04-19 | 6,520 | 6,580 | 6,480 | 6,560 | 7,500 | 1,640 |
| 2022-04-18 | 6,510 | 6,580 | 6,450 | 6,560 | 15,800 | 1,640 |
| 2022-04-15 | 6,690 | 6,710 | 6,510 | 6,610 | 26,500 | 1,652.50 |
| 2022-04-14 | 6,860 | 6,910 | 6,700 | 6,870 | 21,200 | 1,717.50 |
| 2022-04-13 | 6,630 | 6,860 | 6,630 | 6,860 | 17,100 | 1,715 |
| 2022-04-12 | 6,640 | 6,790 | 6,540 | 6,630 | 29,800 | 1,657.50 |
| 2022-04-11 | 6,810 | 6,960 | 6,710 | 6,840 | 20,400 | 1,710 |
| 2022-04-08 | 6,580 | 6,930 | 6,550 | 6,910 | 31,100 | 1,727.50 |
| 2022-04-07 | 6,710 | 6,720 | 6,470 | 6,530 | 38,200 | 1,632.50 |
| 2022-04-06 | 6,950 | 6,980 | 6,750 | 6,870 | 25,500 | 1,717.50 |
| 2022-04-05 | 7,070 | 7,150 | 6,960 | 7,020 | 21,000 | 1,755 |
| 2022-04-04 | 6,920 | 7,030 | 6,680 | 7,030 | 22,400 | 1,757.50 |
| 2022-04-01 | 6,890 | 6,990 | 6,680 | 6,860 | 23,500 | 1,715 |
| 2022-03-31 | 6,790 | 6,910 | 6,610 | 6,900 | 32,900 | 1,725 |
| 2022-03-30 | 6,740 | 6,890 | 6,700 | 6,890 | 51,700 | 1,722.50 |
| 2022-03-29 | 6,130 | 6,550 | 6,130 | 6,550 | 33,400 | 1,637.50 |
| 2022-03-28 | 6,290 | 6,320 | 6,020 | 6,030 | 36,500 | 1,507.50 |
| 2022-03-25 | 6,590 | 6,720 | 6,250 | 6,390 | 55,900 | 1,597.50 |
| 2022-03-24 | 6,300 | 6,510 | 6,120 | 6,490 | 35,200 | 1,622.50 |
| 2022-03-23 | 6,130 | 6,400 | 6,120 | 6,360 | 46,300 | 1,590 |
| 2022-03-22 | 5,950 | 6,060 | 5,790 | 5,980 | 40,500 | 1,495 |
| 2022-03-18 | 5,440 | 5,850 | 5,440 | 5,850 | 34,300 | 1,462.50 |
| 2022-03-17 | 5,630 | 5,750 | 5,520 | 5,520 | 27,500 | 1,380 |
| 2022-03-16 | 5,390 | 5,460 | 5,300 | 5,360 | 25,900 | 1,340 |
| 2022-03-15 | 5,250 | 5,320 | 5,120 | 5,230 | 23,400 | 1,307.50 |
| 2022-03-14 | 5,110 | 5,350 | 5,110 | 5,350 | 30,800 | 1,337.50 |
| 2022-03-11 | 5,140 | 5,210 | 4,925 | 5,020 | 19,800 | 1,255 |
| 2022-03-10 | 5,100 | 5,240 | 5,080 | 5,200 | 30,700 | 1,300 |
| 2022-03-09 | 5,000 | 5,100 | 4,805 | 4,810 | 21,000 | 1,202.50 |
| 2022-03-08 | 4,865 | 5,190 | 4,865 | 4,950 | 38,400 | 1,237.50 |
| 2022-03-07 | 4,920 | 4,960 | 4,805 | 4,935 | 30,500 | 1,233.75 |
| 2022-03-04 | 5,280 | 5,280 | 5,010 | 5,120 | 41,100 | 1,280 |
| 2022-03-03 | 5,650 | 5,730 | 5,320 | 5,390 | 38,700 | 1,347.50 |
| 2022-03-02 | 5,500 | 5,520 | 5,310 | 5,450 | 39,000 | 1,362.50 |
| 2022-03-01 | 5,350 | 5,590 | 5,230 | 5,510 | 39,800 | 1,377.50 |
| 2022-02-28 | 4,670 | 5,030 | 4,450 | 5,170 | 47,300 | 1,292.50 |
| 2022-02-25 | 4,675 | 5,030 | 4,600 | 4,970 | 50,200 | 1,242.50 |
| 2022-02-24 | 4,670 | 4,725 | 4,450 | 4,490 | 49,100 | 1,122.50 |
| 2022-02-22 | 4,750 | 4,875 | 4,695 | 4,720 | 26,800 | 1,180 |
| 2022-02-21 | 4,830 | 4,940 | 4,815 | 4,815 | 22,400 | 1,203.75 |
| 2022-02-18 | 4,780 | 5,030 | 4,730 | 4,970 | 28,100 | 1,242.50 |
| 2022-02-17 | 5,030 | 5,030 | 4,835 | 4,850 | 18,800 | 1,212.50 |
| 2022-02-16 | 5,100 | 5,120 | 4,890 | 4,960 | 30,300 | 1,240 |
| 2022-02-15 | 4,890 | 5,080 | 4,785 | 4,935 | 31,200 | 1,233.75 |
| 2022-02-14 | 4,855 | 4,975 | 4,755 | 4,890 | 36,600 | 1,222.50 |
| 2022-02-10 | 5,190 | 5,220 | 4,935 | 5,070 | 34,400 | 1,267.50 |
| 2022-02-09 | 4,945 | 5,080 | 4,855 | 5,010 | 34,900 | 1,252.50 |
| 2022-02-08 | 4,975 | 5,050 | 4,790 | 4,795 | 37,500 | 1,198.75 |
| 2022-02-07 | 5,230 | 5,330 | 4,900 | 5,010 | 58,400 | 1,252.50 |
| 2022-02-04 | 5,140 | 5,290 | 4,980 | 5,220 | 58,500 | 1,305 |
| 2022-02-03 | 5,450 | 5,470 | 5,130 | 5,150 | 74,700 | 1,287.50 |
| 2022-02-02 | 5,500 | 5,700 | 5,310 | 5,650 | 177,100 | 1,412.50 |
| 2022-02-01 | 5,600 | 5,600 | 5,600 | 5,600 | 6,500 | 1,400 |
| 2022-01-31 | 4,650 | 4,950 | 4,635 | 4,895 | 76,900 | 1,223.75 |
| 2022-01-28 | 4,660 | 4,685 | 4,445 | 4,580 | 46,800 | 1,145 |
| 2022-01-27 | 5,000 | 5,000 | 4,505 | 4,650 | 72,300 | 1,162.50 |
| 2022-01-26 | 4,905 | 5,030 | 4,750 | 4,960 | 42,400 | 1,240 |
| 2022-01-25 | 5,320 | 5,430 | 4,830 | 4,880 | 80,000 | 1,220 |
| 2022-01-24 | 5,320 | 5,350 | 5,070 | 5,290 | 44,500 | 1,322.50 |
| 2022-01-21 | 5,500 | 5,510 | 5,300 | 5,380 | 34,200 | 1,345 |
| 2022-01-20 | 5,400 | 5,660 | 5,280 | 5,610 | 33,100 | 1,402.50 |
| 2022-01-19 | 5,650 | 5,740 | 5,450 | 5,500 | 29,600 | 1,375 |
| 2022-01-18 | 5,930 | 6,040 | 5,660 | 5,680 | 44,700 | 1,420 |
| 2022-01-17 | 5,770 | 6,020 | 5,770 | 5,860 | 36,900 | 1,465 |
| 2022-01-14 | 5,560 | 5,710 | 5,520 | 5,710 | 23,700 | 1,427.50 |
| 2022-01-13 | 5,940 | 6,100 | 5,650 | 5,660 | 37,200 | 1,415 |
| 2022-01-12 | 5,750 | 5,950 | 5,750 | 5,910 | 31,200 | 1,477.50 |
| 2022-01-11 | 5,700 | 5,740 | 5,510 | 5,580 | 26,200 | 1,395 |
| 2022-01-07 | 5,630 | 5,870 | 5,530 | 5,740 | 32,600 | 1,435 |
| 2022-01-06 | 5,650 | 5,850 | 5,570 | 5,600 | 30,100 | 1,400 |
| 2022-01-05 | 5,920 | 5,960 | 5,680 | 5,710 | 42,800 | 1,427.50 |
| 2022-01-04 | 6,160 | 6,160 | 5,920 | 5,980 | 26,900 | 1,495 |
分割・併合履歴 ： [2025-09-29]1株→2株 [2022-12-23]1株→2株 [2021-01-28]1株→2株