3640 (株)電算 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 | 1,566 | 1,583 | 1,564 | 1,582 | 4,200 | 1,582 |
| 2022-12-29 | 1,569 | 1,577 | 1,565 | 1,571 | 4,700 | 1,571 |
| 2022-12-28 | 1,583 | 1,583 | 1,569 | 1,569 | 12,200 | 1,569 |
| 2022-12-27 | 1,590 | 1,590 | 1,581 | 1,584 | 6,900 | 1,584 |
| 2022-12-26 | 1,590 | 1,593 | 1,583 | 1,587 | 4,400 | 1,587 |
| 2022-12-23 | 1,605 | 1,605 | 1,581 | 1,590 | 15,900 | 1,590 |
| 2022-12-22 | 1,575 | 1,580 | 1,571 | 1,578 | 7,900 | 1,578 |
| 2022-12-21 | 1,581 | 1,586 | 1,573 | 1,575 | 11,400 | 1,575 |
| 2022-12-20 | 1,607 | 1,607 | 1,586 | 1,586 | 15,800 | 1,586 |
| 2022-12-19 | 1,605 | 1,610 | 1,603 | 1,603 | 7,900 | 1,603 |
| 2022-12-16 | 1,610 | 1,615 | 1,605 | 1,606 | 4,200 | 1,606 |
| 2022-12-15 | 1,609 | 1,612 | 1,607 | 1,612 | 2,100 | 1,612 |
| 2022-12-14 | 1,613 | 1,618 | 1,604 | 1,618 | 8,800 | 1,618 |
| 2022-12-13 | 1,609 | 1,618 | 1,606 | 1,606 | 6,000 | 1,606 |
| 2022-12-12 | 1,617 | 1,617 | 1,611 | 1,611 | 4,400 | 1,611 |
| 2022-12-09 | 1,616 | 1,620 | 1,613 | 1,617 | 5,000 | 1,617 |
| 2022-12-08 | 1,621 | 1,623 | 1,616 | 1,616 | 8,300 | 1,616 |
| 2022-12-07 | 1,625 | 1,625 | 1,620 | 1,623 | 6,100 | 1,623 |
| 2022-12-06 | 1,625 | 1,633 | 1,625 | 1,626 | 2,800 | 1,626 |
| 2022-12-05 | 1,639 | 1,639 | 1,623 | 1,634 | 10,200 | 1,634 |
| 2022-12-02 | 1,639 | 1,639 | 1,625 | 1,628 | 6,600 | 1,628 |
| 2022-12-01 | 1,638 | 1,640 | 1,630 | 1,640 | 4,800 | 1,640 |
| 2022-11-30 | 1,633 | 1,640 | 1,630 | 1,631 | 4,700 | 1,631 |
| 2022-11-29 | 1,640 | 1,640 | 1,623 | 1,629 | 7,000 | 1,629 |
| 2022-11-28 | 1,640 | 1,642 | 1,635 | 1,640 | 3,900 | 1,640 |
| 2022-11-25 | 1,625 | 1,635 | 1,618 | 1,635 | 5,700 | 1,635 |
| 2022-11-24 | 1,616 | 1,620 | 1,612 | 1,620 | 5,500 | 1,620 |
| 2022-11-22 | 1,615 | 1,616 | 1,610 | 1,616 | 4,000 | 1,616 |
| 2022-11-21 | 1,609 | 1,615 | 1,608 | 1,610 | 3,400 | 1,610 |
| 2022-11-18 | 1,614 | 1,618 | 1,608 | 1,611 | 6,300 | 1,611 |
| 2022-11-17 | 1,613 | 1,614 | 1,607 | 1,609 | 3,500 | 1,609 |
| 2022-11-16 | 1,610 | 1,614 | 1,605 | 1,614 | 2,500 | 1,614 |
| 2022-11-15 | 1,613 | 1,619 | 1,608 | 1,610 | 4,700 | 1,610 |
| 2022-11-14 | 1,607 | 1,615 | 1,605 | 1,607 | 4,700 | 1,607 |
| 2022-11-11 | 1,608 | 1,611 | 1,605 | 1,610 | 4,400 | 1,610 |
| 2022-11-10 | 1,601 | 1,608 | 1,601 | 1,608 | 2,300 | 1,608 |
| 2022-11-09 | 1,615 | 1,615 | 1,605 | 1,611 | 2,600 | 1,611 |
| 2022-11-08 | 1,609 | 1,612 | 1,601 | 1,612 | 4,700 | 1,612 |
| 2022-11-07 | 1,614 | 1,614 | 1,601 | 1,604 | 3,800 | 1,604 |
| 2022-11-04 | 1,608 | 1,610 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2022-11-02 | 1,624 | 1,624 | 1,612 | 1,614 | 4,700 | 1,614 |
| 2022-11-01 | 1,615 | 1,624 | 1,605 | 1,617 | 3,900 | 1,617 |
| 2022-10-31 | 1,611 | 1,612 | 1,598 | 1,608 | 6,600 | 1,608 |
| 2022-10-28 | 1,616 | 1,634 | 1,596 | 1,596 | 24,500 | 1,596 |
| 2022-10-27 | 1,616 | 1,625 | 1,615 | 1,615 | 3,600 | 1,615 |
| 2022-10-26 | 1,627 | 1,635 | 1,616 | 1,616 | 3,600 | 1,616 |
| 2022-10-25 | 1,635 | 1,635 | 1,623 | 1,627 | 5,500 | 1,627 |
| 2022-10-24 | 1,626 | 1,626 | 1,619 | 1,625 | 4,100 | 1,625 |
| 2022-10-21 | 1,626 | 1,627 | 1,618 | 1,624 | 5,800 | 1,624 |
| 2022-10-20 | 1,612 | 1,618 | 1,611 | 1,617 | 3,400 | 1,617 |
| 2022-10-19 | 1,605 | 1,617 | 1,603 | 1,615 | 6,000 | 1,615 |
| 2022-10-18 | 1,605 | 1,617 | 1,601 | 1,609 | 8,100 | 1,609 |
| 2022-10-17 | 1,610 | 1,612 | 1,602 | 1,603 | 8,300 | 1,603 |
| 2022-10-14 | 1,621 | 1,655 | 1,614 | 1,614 | 7,800 | 1,614 |
| 2022-10-13 | 1,670 | 1,671 | 1,603 | 1,617 | 14,400 | 1,617 |
| 2022-10-12 | 1,690 | 1,691 | 1,672 | 1,676 | 5,900 | 1,676 |
| 2022-10-11 | 1,706 | 1,709 | 1,691 | 1,693 | 8,200 | 1,693 |
| 2022-10-07 | 1,708 | 1,709 | 1,691 | 1,701 | 7,200 | 1,701 |
| 2022-10-06 | 1,712 | 1,726 | 1,701 | 1,713 | 7,600 | 1,713 |
| 2022-10-05 | 1,700 | 1,725 | 1,698 | 1,712 | 10,400 | 1,712 |
| 2022-10-04 | 1,726 | 1,732 | 1,718 | 1,721 | 4,500 | 1,721 |
| 2022-10-03 | 1,739 | 1,739 | 1,721 | 1,721 | 6,000 | 1,721 |
| 2022-09-30 | 1,756 | 1,758 | 1,745 | 1,745 | 5,800 | 1,745 |
| 2022-09-29 | 1,756 | 1,764 | 1,756 | 1,762 | 4,000 | 1,762 |
| 2022-09-28 | 1,771 | 1,791 | 1,752 | 1,773 | 8,900 | 1,773 |
| 2022-09-27 | 1,779 | 1,780 | 1,770 | 1,772 | 4,900 | 1,772 |
| 2022-09-26 | 1,793 | 1,796 | 1,780 | 1,780 | 7,300 | 1,780 |
| 2022-09-22 | 1,819 | 1,819 | 1,798 | 1,805 | 10,500 | 1,805 |
| 2022-09-21 | 1,850 | 1,850 | 1,816 | 1,818 | 11,900 | 1,818 |
| 2022-09-20 | 1,899 | 1,899 | 1,860 | 1,860 | 11,300 | 1,860 |
| 2022-09-16 | 1,990 | 1,994 | 1,891 | 1,905 | 30,800 | 1,905 |
| 2022-09-15 | 1,970 | 1,979 | 1,968 | 1,968 | 1,000 | 1,968 |
| 2022-09-14 | 1,970 | 1,975 | 1,968 | 1,970 | 3,300 | 1,970 |
| 2022-09-13 | 1,969 | 1,980 | 1,969 | 1,971 | 2,200 | 1,971 |
| 2022-09-12 | 1,971 | 1,980 | 1,968 | 1,970 | 2,600 | 1,970 |
| 2022-09-09 | 1,980 | 1,980 | 1,969 | 1,971 | 3,400 | 1,971 |
| 2022-09-08 | 1,975 | 1,982 | 1,975 | 1,976 | 3,600 | 1,976 |
| 2022-09-07 | 1,990 | 1,991 | 1,975 | 1,975 | 3,200 | 1,975 |
| 2022-09-06 | 1,995 | 1,995 | 1,990 | 1,990 | 2,900 | 1,990 |
| 2022-09-05 | 2,000 | 2,000 | 1,995 | 1,995 | 2,400 | 1,995 |
| 2022-09-02 | 2,002 | 2,008 | 2,000 | 2,000 | 2,800 | 2,000 |
| 2022-09-01 | 2,010 | 2,015 | 2,001 | 2,011 | 3,100 | 2,011 |
| 2022-08-31 | 2,022 | 2,022 | 2,013 | 2,013 | 1,600 | 2,013 |
| 2022-08-30 | 2,025 | 2,036 | 2,022 | 2,023 | 1,300 | 2,023 |
| 2022-08-29 | 2,017 | 2,048 | 2,010 | 2,027 | 4,500 | 2,027 |
| 2022-08-26 | 2,054 | 2,054 | 2,042 | 2,050 | 1,800 | 2,050 |
| 2022-08-25 | 2,060 | 2,060 | 2,051 | 2,054 | 2,400 | 2,054 |
| 2022-08-24 | 2,070 | 2,070 | 2,050 | 2,063 | 3,100 | 2,063 |
| 2022-08-23 | 2,082 | 2,089 | 2,069 | 2,069 | 2,000 | 2,069 |
| 2022-08-22 | 2,090 | 2,090 | 2,068 | 2,085 | 1,100 | 2,085 |
| 2022-08-19 | 2,090 | 2,111 | 2,076 | 2,098 | 3,500 | 2,098 |
| 2022-08-18 | 2,085 | 2,101 | 2,083 | 2,101 | 1,600 | 2,101 |
| 2022-08-17 | 2,087 | 2,110 | 2,087 | 2,110 | 1,400 | 2,110 |
| 2022-08-16 | 2,108 | 2,110 | 2,100 | 2,100 | 2,300 | 2,100 |
| 2022-08-15 | 2,112 | 2,112 | 2,096 | 2,108 | 1,800 | 2,108 |
| 2022-08-12 | 2,100 | 2,123 | 2,085 | 2,122 | 2,000 | 2,122 |
| 2022-08-10 | 2,110 | 2,114 | 2,100 | 2,100 | 1,600 | 2,100 |
| 2022-08-09 | 2,126 | 2,129 | 2,119 | 2,119 | 2,500 | 2,119 |
| 2022-08-08 | 2,130 | 2,145 | 2,125 | 2,145 | 2,200 | 2,145 |
| 2022-08-05 | 2,165 | 2,165 | 2,121 | 2,131 | 500 | 2,131 |
| 2022-08-04 | 2,131 | 2,179 | 2,103 | 2,167 | 1,600 | 2,167 |
| 2022-08-03 | 2,160 | 2,160 | 2,130 | 2,132 | 3,900 | 2,132 |
| 2022-08-02 | 2,225 | 2,225 | 2,160 | 2,160 | 2,700 | 2,160 |
| 2022-08-01 | 2,166 | 2,206 | 2,159 | 2,206 | 1,600 | 2,206 |
| 2022-07-29 | 2,217 | 2,217 | 2,160 | 2,160 | 1,700 | 2,160 |
| 2022-07-28 | 2,221 | 2,226 | 2,193 | 2,193 | 2,000 | 2,193 |
| 2022-07-27 | 2,227 | 2,227 | 2,212 | 2,217 | 900 | 2,217 |
| 2022-07-26 | 2,212 | 2,220 | 2,199 | 2,220 | 900 | 2,220 |
| 2022-07-25 | 2,226 | 2,226 | 2,194 | 2,208 | 2,900 | 2,208 |
| 2022-07-22 | 2,158 | 2,186 | 2,158 | 2,186 | 1,700 | 2,186 |
| 2022-07-21 | 2,160 | 2,169 | 2,152 | 2,169 | 1,700 | 2,169 |
| 2022-07-20 | 2,161 | 2,175 | 2,160 | 2,170 | 1,800 | 2,170 |
| 2022-07-19 | 2,170 | 2,170 | 2,160 | 2,160 | 800 | 2,160 |
| 2022-07-15 | 2,174 | 2,174 | 2,160 | 2,160 | 1,000 | 2,160 |
| 2022-07-14 | 2,178 | 2,180 | 2,169 | 2,174 | 900 | 2,174 |
| 2022-07-13 | 2,167 | 2,178 | 2,161 | 2,178 | 600 | 2,178 |
| 2022-07-12 | 2,190 | 2,190 | 2,165 | 2,167 | 2,300 | 2,167 |
| 2022-07-11 | 2,188 | 2,192 | 2,166 | 2,192 | 2,700 | 2,192 |
| 2022-07-08 | 2,181 | 2,182 | 2,165 | 2,169 | 1,700 | 2,169 |
| 2022-07-07 | 2,178 | 2,188 | 2,177 | 2,188 | 700 | 2,188 |
| 2022-07-06 | 2,188 | 2,188 | 2,178 | 2,178 | 800 | 2,178 |
| 2022-07-05 | 2,227 | 2,240 | 2,186 | 2,186 | 1,000 | 2,186 |
| 2022-07-04 | 2,220 | 2,242 | 2,181 | 2,242 | 1,400 | 2,242 |
| 2022-07-01 | 2,183 | 2,190 | 2,152 | 2,190 | 1,000 | 2,190 |
| 2022-06-30 | 2,179 | 2,249 | 2,179 | 2,195 | 2,300 | 2,195 |
| 2022-06-29 | 2,155 | 2,196 | 2,152 | 2,196 | 5,100 | 2,196 |
| 2022-06-28 | 2,154 | 2,159 | 2,100 | 2,159 | 3,500 | 2,159 |
| 2022-06-27 | 2,180 | 2,180 | 2,150 | 2,150 | 1,700 | 2,150 |
| 2022-06-24 | 2,204 | 2,204 | 2,173 | 2,180 | 5,700 | 2,180 |
| 2022-06-23 | 2,156 | 2,156 | 2,150 | 2,154 | 2,000 | 2,154 |
| 2022-06-22 | 2,176 | 2,176 | 2,151 | 2,152 | 1,800 | 2,152 |
| 2022-06-21 | 2,174 | 2,200 | 2,161 | 2,186 | 2,100 | 2,186 |
| 2022-06-20 | 2,250 | 2,250 | 2,170 | 2,173 | 1,500 | 2,173 |
| 2022-06-17 | 2,278 | 2,278 | 2,210 | 2,221 | 800 | 2,221 |
| 2022-06-16 | 2,282 | 2,283 | 2,230 | 2,283 | 800 | 2,283 |
| 2022-06-15 | 2,255 | 2,255 | 2,238 | 2,238 | 900 | 2,238 |
| 2022-06-14 | 2,250 | 2,250 | 2,250 | 2,250 | 1,100 | 2,250 |
| 2022-06-13 | 2,256 | 2,256 | 2,251 | 2,251 | 700 | 2,251 |
| 2022-06-10 | 2,282 | 2,282 | 2,255 | 2,268 | 2,100 | 2,268 |
| 2022-06-09 | 2,283 | 2,299 | 2,259 | 2,280 | 1,900 | 2,280 |
| 2022-06-08 | 2,306 | 2,306 | 2,254 | 2,304 | 1,800 | 2,304 |
| 2022-06-07 | 2,295 | 2,319 | 2,295 | 2,319 | 300 | 2,319 |
| 2022-06-06 | 2,346 | 2,347 | 2,287 | 2,307 | 1,100 | 2,307 |
| 2022-06-03 | 2,366 | 2,366 | 2,303 | 2,338 | 6,600 | 2,338 |
| 2022-06-02 | 2,333 | 2,339 | 2,325 | 2,336 | 2,100 | 2,336 |
| 2022-06-01 | 2,310 | 2,333 | 2,300 | 2,333 | 3,600 | 2,333 |
| 2022-05-31 | 2,259 | 2,314 | 2,246 | 2,299 | 4,200 | 2,299 |
| 2022-05-30 | 2,225 | 2,278 | 2,210 | 2,278 | 8,000 | 2,278 |
| 2022-05-27 | 2,195 | 2,229 | 2,177 | 2,229 | 1,300 | 2,229 |
| 2022-05-26 | 2,195 | 2,217 | 2,182 | 2,195 | 2,200 | 2,195 |
| 2022-05-25 | 2,184 | 2,215 | 2,150 | 2,204 | 7,700 | 2,204 |
| 2022-05-24 | 2,228 | 2,261 | 2,228 | 2,261 | 1,600 | 2,261 |
| 2022-05-23 | 2,226 | 2,261 | 2,213 | 2,261 | 2,300 | 2,261 |
| 2022-05-20 | 2,153 | 2,226 | 2,153 | 2,226 | 1,300 | 2,226 |
| 2022-05-19 | 2,195 | 2,195 | 2,195 | 2,195 | 300 | 2,195 |
| 2022-05-18 | 2,175 | 2,191 | 2,173 | 2,191 | 400 | 2,191 |
| 2022-05-17 | 2,195 | 2,195 | 2,175 | 2,175 | 600 | 2,175 |
| 2022-05-16 | 2,140 | 2,181 | 2,140 | 2,181 | 700 | 2,181 |
| 2022-05-13 | 2,044 | 2,140 | 2,044 | 2,140 | 1,800 | 2,140 |
| 2022-05-12 | 2,178 | 2,178 | 2,030 | 2,044 | 1,400 | 2,044 |
| 2022-05-11 | 2,207 | 2,208 | 2,178 | 2,178 | 1,600 | 2,178 |
| 2022-05-10 | 2,236 | 2,236 | 2,204 | 2,207 | 1,200 | 2,207 |
| 2022-05-09 | 2,284 | 2,284 | 2,230 | 2,236 | 1,900 | 2,236 |
| 2022-05-06 | 2,255 | 2,260 | 2,233 | 2,244 | 2,400 | 2,244 |
| 2022-05-02 | 2,221 | 2,255 | 2,221 | 2,255 | 1,300 | 2,255 |
| 2022-04-28 | 2,251 | 2,255 | 2,229 | 2,255 | 1,200 | 2,255 |
| 2022-04-27 | 2,180 | 2,235 | 2,180 | 2,235 | 4,400 | 2,235 |
| 2022-04-26 | 2,210 | 2,210 | 2,182 | 2,204 | 1,000 | 2,204 |
| 2022-04-25 | 2,249 | 2,249 | 2,196 | 2,210 | 2,600 | 2,210 |
| 2022-04-22 | 2,245 | 2,255 | 2,225 | 2,255 | 1,500 | 2,255 |
| 2022-04-21 | 2,232 | 2,245 | 2,232 | 2,245 | 800 | 2,245 |
| 2022-04-20 | 2,251 | 2,258 | 2,231 | 2,232 | 900 | 2,232 |
| 2022-04-19 | 2,263 | 2,264 | 2,237 | 2,264 | 800 | 2,264 |
| 2022-04-18 | 2,221 | 2,238 | 2,221 | 2,238 | 600 | 2,238 |
| 2022-04-15 | 2,211 | 2,264 | 2,211 | 2,242 | 1,300 | 2,242 |
| 2022-04-14 | 2,242 | 2,242 | 2,220 | 2,225 | 600 | 2,225 |
| 2022-04-13 | 2,177 | 2,203 | 2,170 | 2,203 | 2,000 | 2,203 |
| 2022-04-12 | 2,223 | 2,225 | 2,200 | 2,200 | 3,100 | 2,200 |
| 2022-04-11 | 2,240 | 2,240 | 2,225 | 2,225 | 1,400 | 2,225 |
| 2022-04-08 | 2,258 | 2,258 | 2,232 | 2,234 | 3,000 | 2,234 |
| 2022-04-07 | 2,226 | 2,239 | 2,226 | 2,235 | 1,500 | 2,235 |
| 2022-04-06 | 2,255 | 2,255 | 2,233 | 2,236 | 900 | 2,236 |
| 2022-04-05 | 2,234 | 2,251 | 2,234 | 2,251 | 1,700 | 2,251 |
| 2022-04-04 | 2,250 | 2,250 | 2,235 | 2,246 | 1,100 | 2,246 |
| 2022-04-01 | 2,316 | 2,316 | 2,251 | 2,260 | 1,400 | 2,260 |
| 2022-03-31 | 2,310 | 2,388 | 2,310 | 2,319 | 5,400 | 2,319 |
| 2022-03-30 | 2,207 | 2,360 | 2,197 | 2,360 | 8,400 | 2,360 |
| 2022-03-29 | 2,252 | 2,252 | 2,211 | 2,211 | 7,900 | 2,211 |
| 2022-03-28 | 2,297 | 2,297 | 2,232 | 2,256 | 4,900 | 2,256 |
| 2022-03-25 | 2,360 | 2,360 | 2,301 | 2,307 | 6,000 | 2,307 |
| 2022-03-24 | 2,304 | 2,344 | 2,291 | 2,337 | 3,400 | 2,337 |
| 2022-03-23 | 2,286 | 2,317 | 2,280 | 2,317 | 3,000 | 2,317 |
| 2022-03-22 | 2,260 | 2,295 | 2,259 | 2,295 | 5,400 | 2,295 |
| 2022-03-18 | 2,258 | 2,271 | 2,231 | 2,271 | 14,200 | 2,271 |
| 2022-03-17 | 2,227 | 2,255 | 2,216 | 2,255 | 7,100 | 2,255 |
| 2022-03-16 | 2,240 | 2,241 | 2,224 | 2,241 | 2,100 | 2,241 |
| 2022-03-15 | 2,215 | 2,232 | 2,204 | 2,232 | 3,800 | 2,232 |
| 2022-03-14 | 2,264 | 2,264 | 2,206 | 2,234 | 2,600 | 2,234 |
| 2022-03-11 | 2,211 | 2,240 | 2,211 | 2,240 | 13,700 | 2,240 |
| 2022-03-10 | 2,273 | 2,320 | 2,212 | 2,250 | 5,500 | 2,250 |
| 2022-03-09 | 2,330 | 2,330 | 2,270 | 2,271 | 2,300 | 2,271 |
| 2022-03-08 | 2,300 | 2,317 | 2,272 | 2,311 | 2,400 | 2,311 |
| 2022-03-07 | 2,328 | 2,335 | 2,315 | 2,319 | 4,400 | 2,319 |
| 2022-03-04 | 2,354 | 2,354 | 2,328 | 2,328 | 7,100 | 2,328 |
| 2022-03-03 | 2,352 | 2,352 | 2,330 | 2,330 | 1,600 | 2,330 |
| 2022-03-02 | 2,355 | 2,355 | 2,320 | 2,328 | 5,000 | 2,328 |
| 2022-03-01 | 2,304 | 2,320 | 2,293 | 2,320 | 3,600 | 2,320 |
| 2022-02-28 | 2,304 | 2,321 | 2,271 | 2,278 | 4,500 | 2,278 |
| 2022-02-25 | 2,307 | 2,307 | 2,257 | 2,304 | 7,900 | 2,304 |
| 2022-02-24 | 2,269 | 2,285 | 2,256 | 2,285 | 2,900 | 2,285 |
| 2022-02-22 | 2,282 | 2,282 | 2,256 | 2,262 | 2,500 | 2,262 |
| 2022-02-21 | 2,276 | 2,300 | 2,276 | 2,282 | 1,300 | 2,282 |
| 2022-02-18 | 2,288 | 2,295 | 2,267 | 2,290 | 2,300 | 2,290 |
| 2022-02-17 | 2,289 | 2,289 | 2,289 | 2,289 | 700 | 2,289 |
| 2022-02-16 | 2,270 | 2,289 | 2,270 | 2,289 | 1,500 | 2,289 |
| 2022-02-15 | 2,285 | 2,289 | 2,270 | 2,270 | 1,800 | 2,270 |
| 2022-02-14 | 2,273 | 2,285 | 2,273 | 2,285 | 800 | 2,285 |
| 2022-02-10 | 2,292 | 2,300 | 2,275 | 2,300 | 2,100 | 2,300 |
| 2022-02-09 | 2,276 | 2,286 | 2,266 | 2,286 | 1,200 | 2,286 |
| 2022-02-08 | 2,251 | 2,277 | 2,201 | 2,276 | 1,200 | 2,276 |
| 2022-02-07 | 2,259 | 2,278 | 2,251 | 2,251 | 1,000 | 2,251 |
| 2022-02-04 | 2,258 | 2,284 | 2,255 | 2,279 | 1,700 | 2,279 |
| 2022-02-03 | 2,240 | 2,276 | 2,240 | 2,251 | 1,000 | 2,251 |
| 2022-02-02 | 2,220 | 2,238 | 2,186 | 2,238 | 2,200 | 2,238 |
| 2022-02-01 | 2,153 | 2,213 | 2,153 | 2,213 | 1,500 | 2,213 |
| 2022-01-31 | 2,161 | 2,174 | 2,140 | 2,159 | 3,200 | 2,159 |
| 2022-01-28 | 2,141 | 2,192 | 2,102 | 2,192 | 4,000 | 2,192 |
| 2022-01-27 | 2,221 | 2,257 | 2,150 | 2,150 | 4,500 | 2,150 |
| 2022-01-26 | 2,251 | 2,257 | 2,213 | 2,213 | 4,500 | 2,213 |
| 2022-01-25 | 2,299 | 2,299 | 2,259 | 2,259 | 3,500 | 2,259 |
| 2022-01-24 | 2,264 | 2,274 | 2,255 | 2,273 | 1,700 | 2,273 |
| 2022-01-21 | 2,274 | 2,274 | 2,260 | 2,269 | 1,200 | 2,269 |
| 2022-01-20 | 2,291 | 2,291 | 2,274 | 2,274 | 400 | 2,274 |
| 2022-01-19 | 2,298 | 2,298 | 2,280 | 2,280 | 800 | 2,280 |
| 2022-01-18 | 2,290 | 2,290 | 2,282 | 2,290 | 1,000 | 2,290 |
| 2022-01-17 | 2,282 | 2,312 | 2,275 | 2,290 | 800 | 2,290 |
| 2022-01-14 | 2,283 | 2,283 | 2,264 | 2,282 | 1,900 | 2,282 |
| 2022-01-13 | 2,283 | 2,283 | 2,282 | 2,282 | 500 | 2,282 |
| 2022-01-12 | 2,274 | 2,283 | 2,274 | 2,283 | 2,300 | 2,283 |
| 2022-01-11 | 2,279 | 2,279 | 2,274 | 2,274 | 1,200 | 2,274 |
| 2022-01-07 | 2,308 | 2,312 | 2,281 | 2,300 | 1,800 | 2,300 |
| 2022-01-06 | 2,309 | 2,325 | 2,305 | 2,308 | 1,400 | 2,308 |
| 2022-01-05 | 2,367 | 2,367 | 2,310 | 2,329 | 2,900 | 2,329 |
| 2022-01-04 | 2,326 | 2,333 | 2,307 | 2,329 | 2,000 | 2,329 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株
