3540 (株)歯愛メディカル 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 | 5,080 | 5,080 | 5,060 | 5,060 | 300 | 1,012 |
| 2022-12-29 | - | - | - | 5,110 | - | 1,022 |
| 2022-12-28 | 5,190 | 5,270 | 5,110 | 5,110 | 12,800 | 1,022 |
| 2022-12-27 | 5,240 | 5,290 | 5,190 | 5,190 | 2,600 | 1,038 |
| 2022-12-26 | 5,200 | 5,220 | 5,100 | 5,220 | 2,500 | 1,044 |
| 2022-12-23 | 5,120 | 5,170 | 5,030 | 5,100 | 1,900 | 1,020 |
| 2022-12-22 | 5,130 | 5,140 | 5,120 | 5,120 | 300 | 1,024 |
| 2022-12-21 | 5,100 | 5,160 | 5,100 | 5,120 | 1,100 | 1,024 |
| 2022-12-20 | 5,080 | 5,150 | 5,060 | 5,110 | 2,700 | 1,022 |
| 2022-12-19 | 5,160 | 5,160 | 5,080 | 5,080 | 500 | 1,016 |
| 2022-12-16 | 5,110 | 5,160 | 5,110 | 5,160 | 900 | 1,032 |
| 2022-12-15 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 1,024 |
| 2022-12-14 | 5,120 | 5,140 | 5,120 | 5,130 | 400 | 1,026 |
| 2022-12-13 | 5,140 | 5,150 | 5,140 | 5,150 | 300 | 1,030 |
| 2022-12-12 | 5,170 | 5,170 | 5,150 | 5,150 | 600 | 1,030 |
| 2022-12-09 | 5,110 | 5,240 | 5,100 | 5,170 | 3,600 | 1,034 |
| 2022-12-08 | 4,970 | 5,110 | 4,970 | 5,020 | 1,300 | 1,004 |
| 2022-12-07 | 5,030 | 5,080 | 5,010 | 5,030 | 1,200 | 1,006 |
| 2022-12-06 | 5,040 | 5,150 | 5,020 | 5,100 | 600 | 1,020 |
| 2022-12-05 | 5,120 | 5,120 | 5,020 | 5,030 | 1,000 | 1,006 |
| 2022-12-02 | 5,150 | 5,200 | 5,110 | 5,120 | 1,400 | 1,024 |
| 2022-12-01 | 5,160 | 5,160 | 5,160 | 5,160 | 300 | 1,032 |
| 2022-11-30 | 5,190 | 5,190 | 5,150 | 5,160 | 1,600 | 1,032 |
| 2022-11-29 | 5,220 | 5,300 | 5,210 | 5,240 | 2,100 | 1,048 |
| 2022-11-28 | 5,290 | 5,330 | 5,240 | 5,240 | 2,200 | 1,048 |
| 2022-11-25 | 5,190 | 5,280 | 5,170 | 5,280 | 2,800 | 1,056 |
| 2022-11-24 | 5,130 | 5,200 | 5,130 | 5,190 | 1,100 | 1,038 |
| 2022-11-22 | 5,170 | 5,190 | 5,130 | 5,170 | 1,300 | 1,034 |
| 2022-11-21 | 5,160 | 5,170 | 5,130 | 5,170 | 800 | 1,034 |
| 2022-11-18 | 5,170 | 5,170 | 5,130 | 5,160 | 1,200 | 1,032 |
| 2022-11-17 | 5,140 | 5,170 | 5,140 | 5,170 | 800 | 1,034 |
| 2022-11-16 | 5,080 | 5,240 | 5,050 | 5,140 | 3,300 | 1,028 |
| 2022-11-15 | 5,190 | 5,190 | 5,170 | 5,180 | 800 | 1,036 |
| 2022-11-14 | 5,150 | 5,150 | 5,100 | 5,140 | 1,000 | 1,028 |
| 2022-11-11 | 5,150 | 5,150 | 5,100 | 5,110 | 1,600 | 1,022 |
| 2022-11-10 | 5,100 | 5,170 | 5,100 | 5,100 | 1,300 | 1,020 |
| 2022-11-09 | 5,180 | 5,190 | 4,920 | 5,070 | 5,100 | 1,014 |
| 2022-11-08 | 5,220 | 5,260 | 5,160 | 5,190 | 4,900 | 1,038 |
| 2022-11-07 | 5,230 | 5,230 | 5,200 | 5,220 | 2,500 | 1,044 |
| 2022-11-04 | 5,150 | 5,150 | 5,140 | 5,140 | 400 | 1,028 |
| 2022-11-02 | 5,220 | 5,230 | 5,180 | 5,180 | 1,500 | 1,036 |
| 2022-11-01 | 5,200 | 5,230 | 5,120 | 5,200 | 3,400 | 1,040 |
| 2022-10-31 | 5,180 | 5,220 | 5,180 | 5,210 | 1,400 | 1,042 |
| 2022-10-28 | 5,130 | 5,180 | 5,130 | 5,180 | 1,500 | 1,036 |
| 2022-10-27 | 5,130 | 5,140 | 5,110 | 5,120 | 700 | 1,024 |
| 2022-10-26 | 5,120 | 5,150 | 5,090 | 5,100 | 1,800 | 1,020 |
| 2022-10-25 | 4,980 | 5,060 | 4,980 | 5,020 | 2,200 | 1,004 |
| 2022-10-24 | 4,970 | 4,975 | 4,950 | 4,975 | 600 | 995 |
| 2022-10-21 | 4,950 | 4,970 | 4,945 | 4,950 | 500 | 990 |
| 2022-10-20 | 4,905 | 4,950 | 4,905 | 4,950 | 600 | 990 |
| 2022-10-19 | 4,940 | 4,960 | 4,925 | 4,930 | 2,500 | 986 |
| 2022-10-18 | 4,870 | 4,940 | 4,870 | 4,930 | 1,200 | 986 |
| 2022-10-17 | 4,930 | 4,930 | 4,885 | 4,925 | 1,400 | 985 |
| 2022-10-14 | 4,890 | 4,935 | 4,890 | 4,895 | 700 | 979 |
| 2022-10-13 | 4,890 | 4,905 | 4,825 | 4,905 | 1,400 | 981 |
| 2022-10-12 | 4,850 | 4,900 | 4,850 | 4,885 | 1,100 | 977 |
| 2022-10-11 | 4,915 | 4,915 | 4,825 | 4,840 | 2,700 | 968 |
| 2022-10-07 | 4,750 | 4,870 | 4,730 | 4,850 | 2,400 | 970 |
| 2022-10-06 | 4,650 | 4,780 | 4,650 | 4,735 | 1,600 | 947 |
| 2022-10-05 | 4,660 | 4,730 | 4,650 | 4,650 | 2,900 | 930 |
| 2022-10-04 | 4,505 | 4,645 | 4,500 | 4,640 | 1,300 | 928 |
| 2022-10-03 | 4,500 | 4,510 | 4,460 | 4,490 | 2,900 | 898 |
| 2022-09-30 | 4,590 | 4,590 | 4,570 | 4,570 | 500 | 914 |
| 2022-09-29 | 4,550 | 4,580 | 4,550 | 4,580 | 900 | 916 |
| 2022-09-28 | 4,570 | 4,570 | 4,485 | 4,485 | 2,400 | 897 |
| 2022-09-27 | 4,575 | 4,650 | 4,575 | 4,590 | 800 | 918 |
| 2022-09-26 | 4,700 | 4,700 | 4,570 | 4,575 | 3,500 | 915 |
| 2022-09-22 | 4,825 | 4,825 | 4,730 | 4,750 | 1,700 | 950 |
| 2022-09-21 | 4,840 | 4,840 | 4,820 | 4,820 | 500 | 964 |
| 2022-09-20 | 4,835 | 4,950 | 4,815 | 4,950 | 1,400 | 990 |
| 2022-09-16 | 4,895 | 4,895 | 4,860 | 4,860 | 300 | 972 |
| 2022-09-15 | 4,930 | 4,930 | 4,860 | 4,860 | 600 | 972 |
| 2022-09-14 | 4,895 | 4,940 | 4,885 | 4,940 | 700 | 988 |
| 2022-09-13 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 984 |
| 2022-09-12 | 5,000 | 5,000 | 4,910 | 4,920 | 2,500 | 984 |
| 2022-09-09 | 4,885 | 4,955 | 4,885 | 4,900 | 1,400 | 980 |
| 2022-09-08 | 4,895 | 4,980 | 4,895 | 4,910 | 700 | 982 |
| 2022-09-07 | 5,010 | 5,010 | 4,900 | 4,900 | 1,700 | 980 |
| 2022-09-06 | 5,040 | 5,040 | 5,020 | 5,020 | 600 | 1,004 |
| 2022-09-05 | 5,040 | 5,050 | 5,040 | 5,040 | 300 | 1,008 |
| 2022-09-02 | 5,100 | 5,160 | 5,040 | 5,040 | 1,000 | 1,008 |
| 2022-09-01 | 5,260 | 5,260 | 5,070 | 5,070 | 2,200 | 1,014 |
| 2022-08-31 | 5,150 | 5,280 | 5,110 | 5,260 | 4,900 | 1,052 |
| 2022-08-30 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 1,020 |
| 2022-08-29 | 5,000 | 5,130 | 4,990 | 5,130 | 4,500 | 1,026 |
| 2022-08-26 | 5,150 | 5,150 | 5,030 | 5,080 | 2,100 | 1,016 |
| 2022-08-25 | 5,070 | 5,100 | 5,050 | 5,100 | 1,300 | 1,020 |
| 2022-08-24 | 5,130 | 5,150 | 5,040 | 5,070 | 4,200 | 1,014 |
| 2022-08-23 | 5,180 | 5,180 | 5,150 | 5,150 | 400 | 1,030 |
| 2022-08-22 | 5,230 | 5,230 | 5,180 | 5,180 | 800 | 1,036 |
| 2022-08-19 | 5,080 | 5,200 | 5,060 | 5,190 | 3,700 | 1,038 |
| 2022-08-18 | 5,060 | 5,110 | 5,060 | 5,090 | 400 | 1,018 |
| 2022-08-17 | 5,060 | 5,150 | 5,060 | 5,130 | 2,300 | 1,026 |
| 2022-08-16 | 5,150 | 5,150 | 5,070 | 5,110 | 1,300 | 1,022 |
| 2022-08-15 | 5,130 | 5,230 | 5,080 | 5,170 | 2,400 | 1,034 |
| 2022-08-12 | 5,040 | 5,250 | 5,040 | 5,170 | 4,200 | 1,034 |
| 2022-08-10 | 5,060 | 5,090 | 5,000 | 5,040 | 3,300 | 1,008 |
| 2022-08-09 | 5,130 | 5,190 | 5,080 | 5,110 | 2,300 | 1,022 |
| 2022-08-08 | 5,010 | 5,230 | 5,010 | 5,230 | 3,900 | 1,046 |
| 2022-08-05 | 5,080 | 5,120 | 5,050 | 5,090 | 1,100 | 1,018 |
| 2022-08-04 | 5,110 | 5,110 | 5,070 | 5,100 | 500 | 1,020 |
| 2022-08-03 | 5,120 | 5,120 | 5,100 | 5,100 | 200 | 1,020 |
| 2022-08-02 | 5,180 | 5,180 | 5,080 | 5,120 | 2,200 | 1,024 |
| 2022-08-01 | 5,050 | 5,170 | 5,040 | 5,170 | 2,000 | 1,034 |
| 2022-07-29 | 5,150 | 5,200 | 5,110 | 5,110 | 1,400 | 1,022 |
| 2022-07-28 | 5,110 | 5,190 | 5,100 | 5,190 | 800 | 1,038 |
| 2022-07-27 | 5,220 | 5,220 | 5,070 | 5,150 | 3,200 | 1,030 |
| 2022-07-26 | 5,360 | 5,360 | 5,220 | 5,230 | 2,400 | 1,046 |
| 2022-07-25 | 5,310 | 5,330 | 5,300 | 5,310 | 1,100 | 1,062 |
| 2022-07-22 | 5,300 | 5,390 | 5,300 | 5,380 | 2,000 | 1,076 |
| 2022-07-21 | 5,310 | 5,390 | 5,270 | 5,320 | 4,400 | 1,064 |
| 2022-07-20 | 5,250 | 5,380 | 5,250 | 5,340 | 2,800 | 1,068 |
| 2022-07-19 | 5,330 | 5,330 | 5,310 | 5,310 | 300 | 1,062 |
| 2022-07-15 | 5,320 | 5,420 | 5,320 | 5,360 | 5,000 | 1,072 |
| 2022-07-14 | 5,310 | 5,400 | 5,310 | 5,370 | 1,000 | 1,074 |
| 2022-07-13 | 5,290 | 5,380 | 5,290 | 5,380 | 4,300 | 1,076 |
| 2022-07-12 | 5,300 | 5,310 | 5,220 | 5,240 | 2,100 | 1,048 |
| 2022-07-11 | 5,160 | 5,300 | 5,160 | 5,300 | 2,500 | 1,060 |
| 2022-07-08 | 5,160 | 5,270 | 5,160 | 5,210 | 4,400 | 1,042 |
| 2022-07-07 | 5,470 | 5,470 | 5,160 | 5,160 | 6,300 | 1,032 |
| 2022-07-06 | 5,090 | 5,270 | 5,090 | 5,270 | 6,500 | 1,054 |
| 2022-07-05 | 4,835 | 5,120 | 4,835 | 5,090 | 7,100 | 1,018 |
| 2022-07-04 | 4,900 | 4,965 | 4,775 | 4,835 | 4,200 | 967 |
| 2022-07-01 | 4,955 | 5,020 | 4,820 | 4,880 | 3,300 | 976 |
| 2022-06-30 | 5,050 | 5,050 | 4,935 | 4,970 | 7,300 | 994 |
| 2022-06-29 | 4,950 | 5,050 | 4,950 | 5,050 | 600 | 1,010 |
| 2022-06-28 | 4,980 | 5,090 | 4,980 | 5,050 | 9,100 | 1,010 |
| 2022-06-27 | 5,030 | 5,030 | 4,900 | 4,995 | 9,600 | 999 |
| 2022-06-24 | 4,995 | 5,060 | 4,925 | 4,965 | 7,000 | 993 |
| 2022-06-23 | 4,925 | 5,050 | 4,920 | 4,995 | 12,000 | 999 |
| 2022-06-22 | 4,665 | 4,875 | 4,605 | 4,830 | 16,300 | 966 |
| 2022-06-21 | 4,715 | 4,715 | 4,530 | 4,665 | 8,800 | 933 |
| 2022-06-20 | 4,535 | 4,705 | 4,500 | 4,580 | 10,600 | 916 |
| 2022-06-17 | 4,605 | 4,605 | 4,450 | 4,535 | 16,100 | 907 |
| 2022-06-16 | 4,805 | 4,810 | 4,580 | 4,605 | 9,300 | 921 |
| 2022-06-15 | 4,975 | 4,985 | 4,770 | 4,815 | 10,500 | 963 |
| 2022-06-14 | 4,900 | 4,945 | 4,805 | 4,905 | 9,300 | 981 |
| 2022-06-13 | 5,170 | 5,220 | 4,960 | 5,000 | 18,300 | 1,000 |
| 2022-06-10 | 5,350 | 5,420 | 5,280 | 5,320 | 4,500 | 1,064 |
| 2022-06-09 | 5,360 | 5,480 | 5,330 | 5,350 | 11,500 | 1,070 |
| 2022-06-08 | 5,450 | 5,450 | 5,320 | 5,320 | 16,200 | 1,064 |
| 2022-06-07 | 5,600 | 5,600 | 5,450 | 5,490 | 11,500 | 1,098 |
| 2022-06-06 | 5,600 | 5,600 | 5,510 | 5,600 | 7,100 | 1,120 |
| 2022-06-03 | 5,580 | 5,640 | 5,550 | 5,640 | 6,500 | 1,128 |
| 2022-06-02 | 5,560 | 5,660 | 5,530 | 5,580 | 7,400 | 1,116 |
| 2022-06-01 | 5,780 | 5,780 | 5,450 | 5,560 | 15,700 | 1,112 |
| 2022-05-31 | 5,780 | 5,780 | 5,450 | 5,610 | 48,700 | 1,122 |
| 2022-05-30 | 6,000 | 6,150 | 5,560 | 5,760 | 90,200 | 1,152 |
| 2022-05-27 | 5,200 | 5,260 | 5,170 | 5,250 | 4,300 | 1,050 |
| 2022-05-26 | 5,270 | 5,300 | 5,160 | 5,230 | 4,900 | 1,046 |
| 2022-05-25 | 5,320 | 5,320 | 5,190 | 5,270 | 5,000 | 1,054 |
| 2022-05-24 | 5,230 | 5,300 | 5,170 | 5,300 | 6,200 | 1,060 |
| 2022-05-23 | 5,230 | 5,310 | 5,170 | 5,190 | 3,800 | 1,038 |
| 2022-05-20 | 5,390 | 5,510 | 5,160 | 5,260 | 15,900 | 1,052 |
| 2022-05-19 | 5,130 | 5,390 | 5,130 | 5,390 | 13,400 | 1,078 |
| 2022-05-18 | 5,090 | 5,330 | 5,090 | 5,330 | 19,400 | 1,066 |
| 2022-05-17 | 5,090 | 5,170 | 4,985 | 5,060 | 5,600 | 1,012 |
| 2022-05-16 | 5,140 | 5,240 | 5,080 | 5,150 | 11,400 | 1,030 |
| 2022-05-13 | 4,810 | 5,160 | 4,810 | 5,080 | 12,100 | 1,016 |
| 2022-05-12 | 4,750 | 4,900 | 4,750 | 4,870 | 11,000 | 974 |
| 2022-05-11 | 4,660 | 4,855 | 4,570 | 4,750 | 4,600 | 950 |
| 2022-05-10 | 4,735 | 4,800 | 4,580 | 4,660 | 3,700 | 932 |
| 2022-05-09 | 4,805 | 4,830 | 4,735 | 4,735 | 5,000 | 947 |
| 2022-05-06 | 4,845 | 4,900 | 4,835 | 4,875 | 1,900 | 975 |
| 2022-05-02 | 4,865 | 4,900 | 4,825 | 4,845 | 3,700 | 969 |
| 2022-04-28 | 4,745 | 4,885 | 4,745 | 4,865 | 3,600 | 973 |
| 2022-04-27 | 4,680 | 4,890 | 4,665 | 4,795 | 12,300 | 959 |
| 2022-04-26 | 4,600 | 4,780 | 4,585 | 4,780 | 8,000 | 956 |
| 2022-04-25 | 4,555 | 4,700 | 4,555 | 4,600 | 10,000 | 920 |
| 2022-04-22 | 4,725 | 4,765 | 4,625 | 4,765 | 3,900 | 953 |
| 2022-04-21 | 4,665 | 4,830 | 4,665 | 4,745 | 5,200 | 949 |
| 2022-04-20 | 4,745 | 4,880 | 4,625 | 4,675 | 9,200 | 935 |
| 2022-04-19 | 4,920 | 4,940 | 4,800 | 4,800 | 4,800 | 960 |
| 2022-04-18 | 4,950 | 4,965 | 4,880 | 4,945 | 5,100 | 989 |
| 2022-04-15 | 4,815 | 4,935 | 4,805 | 4,875 | 7,900 | 975 |
| 2022-04-14 | 5,130 | 5,130 | 4,820 | 4,880 | 14,100 | 976 |
| 2022-04-13 | 4,940 | 5,130 | 4,860 | 5,030 | 18,400 | 1,006 |
| 2022-04-12 | 5,060 | 5,090 | 4,710 | 4,800 | 23,500 | 960 |
| 2022-04-11 | 5,280 | 5,580 | 5,130 | 5,160 | 44,900 | 1,032 |
| 2022-04-08 | 4,780 | 5,190 | 4,780 | 5,190 | 44,800 | 1,038 |
| 2022-04-07 | 4,695 | 4,760 | 4,645 | 4,685 | 15,600 | 937 |
| 2022-04-06 | 4,525 | 4,825 | 4,515 | 4,765 | 33,300 | 953 |
| 2022-04-05 | 4,440 | 4,550 | 4,435 | 4,470 | 10,000 | 894 |
| 2022-04-04 | 4,490 | 4,550 | 4,440 | 4,445 | 16,700 | 889 |
| 2022-04-01 | 4,250 | 4,470 | 4,160 | 4,470 | 14,200 | 894 |
| 2022-03-31 | 4,345 | 4,345 | 4,150 | 4,295 | 10,800 | 859 |
| 2022-03-30 | 4,095 | 4,330 | 4,060 | 4,275 | 23,900 | 855 |
| 2022-03-29 | 3,850 | 3,975 | 3,850 | 3,955 | 7,300 | 791 |
| 2022-03-28 | 3,885 | 3,885 | 3,815 | 3,845 | 7,600 | 769 |
| 2022-03-25 | 3,805 | 3,815 | 3,750 | 3,785 | 5,600 | 757 |
| 2022-03-24 | 3,810 | 3,835 | 3,710 | 3,805 | 8,700 | 761 |
| 2022-03-23 | 3,920 | 3,920 | 3,815 | 3,855 | 7,100 | 771 |
| 2022-03-22 | 3,875 | 3,875 | 3,775 | 3,845 | 6,800 | 769 |
| 2022-03-18 | 3,760 | 3,875 | 3,760 | 3,875 | 3,900 | 775 |
| 2022-03-17 | 3,625 | 3,810 | 3,625 | 3,760 | 8,600 | 752 |
| 2022-03-16 | 3,600 | 3,640 | 3,600 | 3,625 | 4,000 | 725 |
| 2022-03-15 | 3,590 | 3,645 | 3,590 | 3,605 | 3,700 | 721 |
| 2022-03-14 | 3,635 | 3,655 | 3,580 | 3,590 | 9,400 | 718 |
| 2022-03-11 | 3,700 | 3,700 | 3,600 | 3,690 | 8,500 | 738 |
| 2022-03-10 | 3,700 | 3,760 | 3,700 | 3,720 | 6,300 | 744 |
| 2022-03-09 | 3,640 | 3,690 | 3,585 | 3,675 | 7,900 | 735 |
| 2022-03-08 | 3,625 | 3,805 | 3,625 | 3,670 | 8,100 | 734 |
| 2022-03-07 | 3,790 | 3,790 | 3,680 | 3,765 | 13,200 | 753 |
| 2022-03-04 | 3,800 | 3,865 | 3,735 | 3,820 | 17,000 | 764 |
| 2022-03-03 | 3,940 | 3,945 | 3,855 | 3,890 | 6,200 | 778 |
| 2022-03-02 | 4,055 | 4,055 | 3,880 | 3,940 | 8,000 | 788 |
| 2022-03-01 | 3,900 | 4,110 | 3,900 | 4,055 | 10,100 | 811 |
| 2022-02-28 | 3,900 | 3,955 | 3,800 | 3,925 | 9,400 | 785 |
| 2022-02-25 | 3,730 | 3,935 | 3,730 | 3,900 | 18,100 | 780 |
| 2022-02-24 | 3,715 | 3,750 | 3,680 | 3,730 | 12,200 | 746 |
| 2022-02-22 | 3,775 | 3,825 | 3,700 | 3,710 | 15,100 | 742 |
| 2022-02-21 | 3,850 | 3,865 | 3,760 | 3,810 | 16,400 | 762 |
| 2022-02-18 | 3,980 | 3,980 | 3,825 | 3,920 | 19,400 | 784 |
| 2022-02-17 | 4,145 | 4,255 | 4,020 | 4,025 | 21,700 | 805 |
| 2022-02-16 | 4,110 | 4,330 | 4,100 | 4,245 | 32,100 | 849 |
| 2022-02-15 | 4,050 | 4,180 | 4,005 | 4,070 | 21,900 | 814 |
| 2022-02-14 | 4,000 | 4,120 | 3,975 | 4,045 | 38,900 | 809 |
| 2022-02-10 | 4,255 | 4,500 | 4,255 | 4,460 | 13,500 | 892 |
| 2022-02-09 | 4,450 | 4,450 | 4,305 | 4,305 | 18,200 | 861 |
| 2022-02-08 | 4,300 | 4,445 | 4,285 | 4,445 | 16,500 | 889 |
| 2022-02-07 | 4,200 | 4,325 | 4,160 | 4,325 | 11,400 | 865 |
| 2022-02-04 | 4,185 | 4,260 | 4,185 | 4,230 | 6,000 | 846 |
| 2022-02-03 | 4,280 | 4,280 | 4,160 | 4,185 | 8,300 | 837 |
| 2022-02-02 | 4,305 | 4,305 | 4,200 | 4,280 | 6,200 | 856 |
| 2022-02-01 | 4,280 | 4,335 | 4,195 | 4,250 | 5,500 | 850 |
| 2022-01-31 | 4,125 | 4,260 | 4,125 | 4,255 | 11,600 | 851 |
| 2022-01-28 | 3,985 | 4,160 | 3,985 | 4,060 | 23,000 | 812 |
| 2022-01-27 | 4,215 | 4,240 | 3,955 | 3,980 | 20,800 | 796 |
| 2022-01-26 | 4,220 | 4,295 | 4,145 | 4,215 | 24,100 | 843 |
| 2022-01-25 | 4,325 | 4,325 | 4,110 | 4,150 | 8,600 | 830 |
| 2022-01-24 | 4,190 | 4,350 | 4,175 | 4,255 | 7,900 | 851 |
| 2022-01-21 | 4,025 | 4,180 | 4,025 | 4,180 | 11,400 | 836 |
| 2022-01-20 | 4,055 | 4,150 | 4,055 | 4,095 | 10,000 | 819 |
| 2022-01-19 | 4,200 | 4,200 | 4,005 | 4,005 | 21,900 | 801 |
| 2022-01-18 | 4,185 | 4,280 | 4,175 | 4,205 | 10,900 | 841 |
| 2022-01-17 | 4,250 | 4,280 | 4,155 | 4,185 | 6,000 | 837 |
| 2022-01-14 | 4,245 | 4,255 | 4,170 | 4,225 | 14,400 | 845 |
| 2022-01-13 | 4,465 | 4,465 | 4,310 | 4,315 | 10,300 | 863 |
| 2022-01-12 | 4,300 | 4,450 | 4,290 | 4,405 | 18,800 | 881 |
| 2022-01-11 | 4,120 | 4,170 | 4,050 | 4,170 | 12,100 | 834 |
| 2022-01-07 | 4,150 | 4,270 | 4,100 | 4,160 | 18,300 | 832 |
| 2022-01-06 | 4,200 | 4,270 | 4,165 | 4,220 | 18,700 | 844 |
| 2022-01-05 | 4,575 | 4,575 | 4,300 | 4,310 | 19,500 | 862 |
| 2022-01-04 | 4,615 | 4,615 | 4,530 | 4,575 | 8,100 | 915 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2017-11-06]1株→5株
