3914 JIG-SAW(株) 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 | 4,590 | 4,745 | 4,590 | 4,660 | 32,600 | 4,660 |
| 2022-12-29 | 4,445 | 4,580 | 4,445 | 4,550 | 20,500 | 4,550 |
| 2022-12-28 | 4,465 | 4,495 | 4,370 | 4,450 | 35,600 | 4,450 |
| 2022-12-27 | 4,450 | 4,550 | 4,440 | 4,465 | 23,200 | 4,465 |
| 2022-12-26 | 4,420 | 4,515 | 4,415 | 4,470 | 24,900 | 4,470 |
| 2022-12-23 | 4,260 | 4,440 | 4,245 | 4,415 | 42,700 | 4,415 |
| 2022-12-22 | 4,390 | 4,430 | 4,270 | 4,320 | 27,600 | 4,320 |
| 2022-12-21 | 4,315 | 4,420 | 4,290 | 4,290 | 27,700 | 4,290 |
| 2022-12-20 | 4,540 | 4,540 | 4,315 | 4,335 | 59,200 | 4,335 |
| 2022-12-19 | 4,585 | 4,610 | 4,510 | 4,540 | 26,200 | 4,540 |
| 2022-12-16 | 4,735 | 4,740 | 4,655 | 4,655 | 23,600 | 4,655 |
| 2022-12-15 | 4,815 | 4,815 | 4,765 | 4,800 | 12,400 | 4,800 |
| 2022-12-14 | 4,800 | 4,825 | 4,760 | 4,815 | 11,900 | 4,815 |
| 2022-12-13 | 4,825 | 4,895 | 4,775 | 4,780 | 27,100 | 4,780 |
| 2022-12-12 | 4,780 | 4,825 | 4,715 | 4,800 | 18,800 | 4,800 |
| 2022-12-09 | 4,845 | 4,850 | 4,755 | 4,755 | 30,900 | 4,755 |
| 2022-12-08 | 4,895 | 4,895 | 4,710 | 4,840 | 35,300 | 4,840 |
| 2022-12-07 | 4,785 | 4,895 | 4,755 | 4,895 | 24,800 | 4,895 |
| 2022-12-06 | 4,680 | 4,820 | 4,665 | 4,785 | 20,900 | 4,785 |
| 2022-12-05 | 4,730 | 4,780 | 4,670 | 4,740 | 19,000 | 4,740 |
| 2022-12-02 | 4,840 | 4,895 | 4,740 | 4,740 | 30,200 | 4,740 |
| 2022-12-01 | 4,870 | 4,920 | 4,830 | 4,830 | 27,500 | 4,830 |
| 2022-11-30 | 4,780 | 4,785 | 4,720 | 4,745 | 26,000 | 4,745 |
| 2022-11-29 | 4,740 | 4,875 | 4,700 | 4,815 | 24,900 | 4,815 |
| 2022-11-28 | 4,870 | 4,870 | 4,740 | 4,740 | 31,700 | 4,740 |
| 2022-11-25 | 4,920 | 4,965 | 4,855 | 4,880 | 28,200 | 4,880 |
| 2022-11-24 | 4,760 | 4,940 | 4,760 | 4,920 | 63,600 | 4,920 |
| 2022-11-22 | 4,730 | 4,795 | 4,635 | 4,760 | 41,400 | 4,760 |
| 2022-11-21 | 4,800 | 4,800 | 4,700 | 4,710 | 37,200 | 4,710 |
| 2022-11-18 | 4,720 | 4,835 | 4,685 | 4,835 | 41,500 | 4,835 |
| 2022-11-17 | 4,720 | 4,800 | 4,700 | 4,720 | 25,300 | 4,720 |
| 2022-11-16 | 4,800 | 4,845 | 4,680 | 4,775 | 41,600 | 4,775 |
| 2022-11-15 | 4,750 | 4,810 | 4,710 | 4,750 | 28,700 | 4,750 |
| 2022-11-14 | 4,700 | 4,815 | 4,700 | 4,795 | 43,800 | 4,795 |
| 2022-11-11 | 4,600 | 4,705 | 4,595 | 4,675 | 56,300 | 4,675 |
| 2022-11-10 | 4,560 | 4,575 | 4,460 | 4,490 | 28,900 | 4,490 |
| 2022-11-09 | 4,690 | 4,765 | 4,580 | 4,605 | 73,500 | 4,605 |
| 2022-11-08 | 4,240 | 4,765 | 4,240 | 4,560 | 144,700 | 4,560 |
| 2022-11-07 | 4,190 | 4,320 | 4,130 | 4,220 | 58,700 | 4,220 |
| 2022-11-04 | 4,200 | 4,400 | 4,200 | 4,365 | 41,500 | 4,365 |
| 2022-11-02 | 4,335 | 4,355 | 4,270 | 4,280 | 33,800 | 4,280 |
| 2022-11-01 | 4,430 | 4,430 | 4,370 | 4,395 | 13,300 | 4,395 |
| 2022-10-31 | 4,435 | 4,440 | 4,380 | 4,410 | 14,300 | 4,410 |
| 2022-10-28 | 4,375 | 4,435 | 4,320 | 4,410 | 17,600 | 4,410 |
| 2022-10-27 | 4,480 | 4,540 | 4,445 | 4,445 | 20,700 | 4,445 |
| 2022-10-26 | 4,545 | 4,600 | 4,475 | 4,475 | 36,500 | 4,475 |
| 2022-10-25 | 4,440 | 4,510 | 4,395 | 4,500 | 29,200 | 4,500 |
| 2022-10-24 | 4,470 | 4,470 | 4,355 | 4,415 | 24,300 | 4,415 |
| 2022-10-21 | 4,345 | 4,440 | 4,335 | 4,400 | 11,300 | 4,400 |
| 2022-10-20 | 4,430 | 4,445 | 4,330 | 4,365 | 18,200 | 4,365 |
| 2022-10-19 | 4,500 | 4,560 | 4,430 | 4,430 | 28,700 | 4,430 |
| 2022-10-18 | 4,315 | 4,500 | 4,315 | 4,500 | 52,300 | 4,500 |
| 2022-10-17 | 4,205 | 4,345 | 4,205 | 4,310 | 17,100 | 4,310 |
| 2022-10-14 | 4,235 | 4,330 | 4,235 | 4,275 | 33,300 | 4,275 |
| 2022-10-13 | 4,265 | 4,270 | 4,175 | 4,185 | 21,600 | 4,185 |
| 2022-10-12 | 4,200 | 4,260 | 4,165 | 4,230 | 48,200 | 4,230 |
| 2022-10-11 | 4,205 | 4,260 | 4,170 | 4,225 | 19,200 | 4,225 |
| 2022-10-07 | 4,260 | 4,310 | 4,235 | 4,275 | 22,400 | 4,275 |
| 2022-10-06 | 4,320 | 4,400 | 4,320 | 4,325 | 23,000 | 4,325 |
| 2022-10-05 | 4,365 | 4,440 | 4,315 | 4,335 | 27,800 | 4,335 |
| 2022-10-04 | 4,310 | 4,410 | 4,310 | 4,405 | 32,100 | 4,405 |
| 2022-10-03 | 4,145 | 4,280 | 4,105 | 4,245 | 17,500 | 4,245 |
| 2022-09-30 | 4,250 | 4,375 | 4,180 | 4,190 | 27,700 | 4,190 |
| 2022-09-29 | 4,335 | 4,450 | 4,250 | 4,300 | 34,800 | 4,300 |
| 2022-09-28 | 4,175 | 4,310 | 4,090 | 4,215 | 42,400 | 4,215 |
| 2022-09-27 | 4,115 | 4,245 | 4,115 | 4,155 | 27,300 | 4,155 |
| 2022-09-26 | 4,120 | 4,170 | 4,060 | 4,070 | 43,100 | 4,070 |
| 2022-09-22 | 4,225 | 4,275 | 4,195 | 4,220 | 30,100 | 4,220 |
| 2022-09-21 | 4,410 | 4,410 | 4,205 | 4,295 | 49,400 | 4,295 |
| 2022-09-20 | 4,500 | 4,540 | 4,385 | 4,385 | 46,000 | 4,385 |
| 2022-09-16 | 4,575 | 4,610 | 4,480 | 4,500 | 44,000 | 4,500 |
| 2022-09-15 | 4,630 | 4,730 | 4,590 | 4,605 | 24,200 | 4,605 |
| 2022-09-14 | 4,535 | 4,630 | 4,525 | 4,630 | 37,100 | 4,630 |
| 2022-09-13 | 4,775 | 4,800 | 4,670 | 4,675 | 26,900 | 4,675 |
| 2022-09-12 | 4,805 | 4,860 | 4,770 | 4,775 | 43,900 | 4,775 |
| 2022-09-09 | 4,660 | 4,765 | 4,630 | 4,750 | 36,300 | 4,750 |
| 2022-09-08 | 4,720 | 4,720 | 4,590 | 4,600 | 31,300 | 4,600 |
| 2022-09-07 | 4,590 | 4,650 | 4,560 | 4,615 | 38,700 | 4,615 |
| 2022-09-06 | 4,675 | 4,790 | 4,620 | 4,655 | 46,000 | 4,655 |
| 2022-09-05 | 4,500 | 4,710 | 4,500 | 4,680 | 102,400 | 4,680 |
| 2022-09-02 | 4,925 | 4,950 | 4,565 | 4,565 | 313,000 | 4,565 |
| 2022-09-01 | 5,040 | 5,070 | 4,925 | 4,935 | 107,800 | 4,935 |
| 2022-08-31 | 5,020 | 5,140 | 5,010 | 5,120 | 55,900 | 5,120 |
| 2022-08-30 | 5,120 | 5,150 | 5,030 | 5,050 | 39,800 | 5,050 |
| 2022-08-29 | 4,960 | 5,140 | 4,960 | 5,080 | 55,100 | 5,080 |
| 2022-08-26 | 5,350 | 5,390 | 5,120 | 5,120 | 91,700 | 5,120 |
| 2022-08-25 | 5,410 | 5,440 | 5,280 | 5,310 | 76,900 | 5,310 |
| 2022-08-24 | 5,060 | 5,320 | 5,010 | 5,310 | 140,600 | 5,310 |
| 2022-08-23 | 4,995 | 5,090 | 4,970 | 5,040 | 43,200 | 5,040 |
| 2022-08-22 | 5,030 | 5,080 | 5,020 | 5,030 | 53,500 | 5,030 |
| 2022-08-19 | 5,320 | 5,320 | 5,150 | 5,160 | 41,900 | 5,160 |
| 2022-08-18 | 5,250 | 5,350 | 5,160 | 5,310 | 46,100 | 5,310 |
| 2022-08-17 | 5,080 | 5,440 | 5,020 | 5,320 | 125,400 | 5,320 |
| 2022-08-16 | 5,020 | 5,150 | 5,000 | 5,070 | 50,600 | 5,070 |
| 2022-08-15 | 5,130 | 5,180 | 5,010 | 5,010 | 45,900 | 5,010 |
| 2022-08-12 | 5,130 | 5,230 | 5,110 | 5,120 | 44,300 | 5,120 |
| 2022-08-10 | 5,080 | 5,120 | 5,040 | 5,070 | 39,300 | 5,070 |
| 2022-08-09 | 4,980 | 5,240 | 4,965 | 5,160 | 114,700 | 5,160 |
| 2022-08-08 | 5,080 | 5,330 | 4,900 | 4,940 | 245,900 | 4,940 |
| 2022-08-05 | 5,510 | 5,560 | 5,440 | 5,450 | 56,800 | 5,450 |
| 2022-08-04 | 5,440 | 5,500 | 5,390 | 5,460 | 38,100 | 5,460 |
| 2022-08-03 | 5,340 | 5,380 | 5,280 | 5,370 | 35,800 | 5,370 |
| 2022-08-02 | 5,390 | 5,410 | 5,260 | 5,260 | 43,500 | 5,260 |
| 2022-08-01 | 5,400 | 5,420 | 5,320 | 5,390 | 24,900 | 5,390 |
| 2022-07-29 | 5,430 | 5,480 | 5,350 | 5,360 | 29,700 | 5,360 |
| 2022-07-28 | 5,510 | 5,590 | 5,380 | 5,400 | 39,300 | 5,400 |
| 2022-07-27 | 5,310 | 5,420 | 5,310 | 5,410 | 26,700 | 5,410 |
| 2022-07-26 | 5,390 | 5,470 | 5,360 | 5,380 | 33,400 | 5,380 |
| 2022-07-25 | 5,580 | 5,600 | 5,410 | 5,440 | 40,800 | 5,440 |
| 2022-07-22 | 5,560 | 5,740 | 5,490 | 5,680 | 36,400 | 5,680 |
| 2022-07-21 | 5,530 | 5,670 | 5,510 | 5,550 | 38,500 | 5,550 |
| 2022-07-20 | 5,370 | 5,590 | 5,360 | 5,480 | 51,200 | 5,480 |
| 2022-07-19 | 5,310 | 5,360 | 5,240 | 5,320 | 20,200 | 5,320 |
| 2022-07-15 | 5,520 | 5,520 | 5,280 | 5,280 | 55,500 | 5,280 |
| 2022-07-14 | 5,450 | 5,530 | 5,340 | 5,520 | 33,500 | 5,520 |
| 2022-07-13 | 5,500 | 5,530 | 5,400 | 5,460 | 40,700 | 5,460 |
| 2022-07-12 | 5,770 | 5,770 | 5,500 | 5,510 | 59,000 | 5,510 |
| 2022-07-11 | 5,960 | 5,980 | 5,850 | 5,850 | 32,000 | 5,850 |
| 2022-07-08 | 5,900 | 6,000 | 5,800 | 5,860 | 41,300 | 5,860 |
| 2022-07-07 | 6,100 | 6,100 | 5,870 | 5,890 | 52,600 | 5,890 |
| 2022-07-06 | 6,080 | 6,230 | 6,060 | 6,080 | 51,900 | 6,080 |
| 2022-07-05 | 5,950 | 6,090 | 5,940 | 5,980 | 29,800 | 5,980 |
| 2022-07-04 | 6,050 | 6,110 | 5,880 | 5,930 | 52,100 | 5,930 |
| 2022-07-01 | 6,060 | 6,130 | 5,890 | 5,950 | 65,700 | 5,950 |
| 2022-06-30 | 6,210 | 6,270 | 6,060 | 6,060 | 53,200 | 6,060 |
| 2022-06-29 | 6,200 | 6,230 | 6,150 | 6,210 | 50,400 | 6,210 |
| 2022-06-28 | 6,240 | 6,430 | 6,180 | 6,340 | 55,300 | 6,340 |
| 2022-06-27 | 6,370 | 6,440 | 6,260 | 6,340 | 63,000 | 6,340 |
| 2022-06-24 | 6,160 | 6,390 | 6,160 | 6,360 | 55,500 | 6,360 |
| 2022-06-23 | 6,060 | 6,240 | 6,020 | 6,090 | 40,900 | 6,090 |
| 2022-06-22 | 6,200 | 6,270 | 6,030 | 6,080 | 67,700 | 6,080 |
| 2022-06-21 | 5,940 | 6,250 | 5,940 | 6,180 | 89,100 | 6,180 |
| 2022-06-20 | 6,070 | 6,090 | 5,650 | 5,840 | 81,700 | 5,840 |
| 2022-06-17 | 5,850 | 6,040 | 5,840 | 5,970 | 78,300 | 5,970 |
| 2022-06-16 | 6,380 | 6,380 | 5,940 | 5,940 | 62,100 | 5,940 |
| 2022-06-15 | 6,330 | 6,440 | 6,170 | 6,180 | 48,200 | 6,180 |
| 2022-06-14 | 5,940 | 6,370 | 5,940 | 6,370 | 91,500 | 6,370 |
| 2022-06-13 | 6,200 | 6,210 | 5,980 | 6,130 | 88,400 | 6,130 |
| 2022-06-10 | 6,440 | 6,610 | 6,330 | 6,400 | 94,300 | 6,400 |
| 2022-06-09 | 6,460 | 6,760 | 6,440 | 6,540 | 94,300 | 6,540 |
| 2022-06-08 | 6,130 | 6,510 | 6,130 | 6,500 | 118,500 | 6,500 |
| 2022-06-07 | 5,950 | 6,150 | 5,840 | 6,080 | 91,000 | 6,080 |
| 2022-06-06 | 5,720 | 5,960 | 5,680 | 5,920 | 63,100 | 5,920 |
| 2022-06-03 | 5,630 | 5,830 | 5,610 | 5,810 | 90,300 | 5,810 |
| 2022-06-02 | 5,490 | 5,540 | 5,420 | 5,470 | 47,500 | 5,470 |
| 2022-06-01 | 5,170 | 5,610 | 5,170 | 5,590 | 128,300 | 5,590 |
| 2022-05-31 | 5,250 | 5,260 | 5,080 | 5,150 | 216,000 | 5,150 |
| 2022-05-30 | 5,060 | 5,280 | 5,040 | 5,270 | 81,900 | 5,270 |
| 2022-05-27 | 5,080 | 5,120 | 4,935 | 4,985 | 62,600 | 4,985 |
| 2022-05-26 | 5,020 | 5,100 | 4,970 | 5,000 | 46,500 | 5,000 |
| 2022-05-25 | 5,050 | 5,100 | 4,980 | 5,000 | 53,600 | 5,000 |
| 2022-05-24 | 5,200 | 5,250 | 5,060 | 5,090 | 55,700 | 5,090 |
| 2022-05-23 | 5,240 | 5,390 | 5,240 | 5,330 | 49,700 | 5,330 |
| 2022-05-20 | 5,100 | 5,260 | 5,030 | 5,220 | 62,400 | 5,220 |
| 2022-05-19 | 4,885 | 5,060 | 4,885 | 4,995 | 57,100 | 4,995 |
| 2022-05-18 | 5,050 | 5,190 | 5,050 | 5,130 | 84,500 | 5,130 |
| 2022-05-17 | 5,120 | 5,160 | 4,995 | 5,060 | 61,400 | 5,060 |
| 2022-05-16 | 5,340 | 5,390 | 5,220 | 5,220 | 61,300 | 5,220 |
| 2022-05-13 | 5,140 | 5,280 | 5,140 | 5,220 | 65,600 | 5,220 |
| 2022-05-12 | 5,240 | 5,240 | 5,000 | 5,000 | 75,200 | 5,000 |
| 2022-05-11 | 5,060 | 5,380 | 5,040 | 5,340 | 81,400 | 5,340 |
| 2022-05-10 | 4,900 | 5,070 | 4,810 | 5,010 | 121,400 | 5,010 |
| 2022-05-09 | 5,100 | 5,210 | 4,970 | 5,000 | 88,900 | 5,000 |
| 2022-05-06 | 5,410 | 5,460 | 5,140 | 5,170 | 88,200 | 5,170 |
| 2022-05-02 | 5,420 | 5,520 | 5,400 | 5,470 | 37,300 | 5,470 |
| 2022-04-28 | 5,510 | 5,580 | 5,440 | 5,470 | 45,200 | 5,470 |
| 2022-04-27 | 5,570 | 5,570 | 5,400 | 5,560 | 46,700 | 5,560 |
| 2022-04-26 | 5,500 | 5,750 | 5,500 | 5,690 | 72,700 | 5,690 |
| 2022-04-25 | 5,380 | 5,590 | 5,360 | 5,400 | 72,200 | 5,400 |
| 2022-04-22 | 5,650 | 5,670 | 5,450 | 5,480 | 83,100 | 5,480 |
| 2022-04-21 | 5,790 | 5,890 | 5,700 | 5,800 | 39,000 | 5,800 |
| 2022-04-20 | 6,030 | 6,030 | 5,820 | 5,820 | 39,900 | 5,820 |
| 2022-04-19 | 6,100 | 6,150 | 5,930 | 5,940 | 38,100 | 5,940 |
| 2022-04-18 | 6,030 | 6,090 | 5,950 | 6,050 | 25,600 | 6,050 |
| 2022-04-15 | 6,130 | 6,160 | 6,030 | 6,100 | 33,000 | 6,100 |
| 2022-04-14 | 6,450 | 6,450 | 6,250 | 6,290 | 33,100 | 6,290 |
| 2022-04-13 | 6,110 | 6,390 | 6,100 | 6,390 | 47,000 | 6,390 |
| 2022-04-12 | 6,000 | 6,230 | 5,940 | 6,100 | 39,500 | 6,100 |
| 2022-04-11 | 6,250 | 6,250 | 6,040 | 6,040 | 51,700 | 6,040 |
| 2022-04-08 | 6,320 | 6,460 | 6,300 | 6,390 | 37,800 | 6,390 |
| 2022-04-07 | 6,530 | 6,560 | 6,280 | 6,310 | 72,000 | 6,310 |
| 2022-04-06 | 6,720 | 6,820 | 6,600 | 6,700 | 49,800 | 6,700 |
| 2022-04-05 | 6,930 | 6,930 | 6,740 | 6,830 | 78,800 | 6,830 |
| 2022-04-04 | 6,600 | 6,840 | 6,560 | 6,840 | 69,400 | 6,840 |
| 2022-04-01 | 6,450 | 6,520 | 6,320 | 6,500 | 36,100 | 6,500 |
| 2022-03-31 | 6,420 | 6,560 | 6,380 | 6,550 | 48,800 | 6,550 |
| 2022-03-30 | 6,550 | 6,610 | 6,400 | 6,520 | 56,800 | 6,520 |
| 2022-03-29 | 6,250 | 6,460 | 6,250 | 6,390 | 52,600 | 6,390 |
| 2022-03-28 | 6,230 | 6,250 | 6,100 | 6,100 | 51,000 | 6,100 |
| 2022-03-25 | 6,610 | 6,640 | 6,320 | 6,430 | 94,500 | 6,430 |
| 2022-03-24 | 6,290 | 6,530 | 6,240 | 6,530 | 75,200 | 6,530 |
| 2022-03-23 | 6,330 | 6,490 | 6,280 | 6,390 | 95,400 | 6,390 |
| 2022-03-22 | 6,250 | 6,280 | 6,050 | 6,160 | 67,900 | 6,160 |
| 2022-03-18 | 5,820 | 6,140 | 5,810 | 6,120 | 82,000 | 6,120 |
| 2022-03-17 | 5,720 | 5,850 | 5,670 | 5,780 | 70,800 | 5,780 |
| 2022-03-16 | 5,410 | 5,540 | 5,370 | 5,480 | 62,800 | 5,480 |
| 2022-03-15 | 5,300 | 5,370 | 5,180 | 5,260 | 65,900 | 5,260 |
| 2022-03-14 | 5,470 | 5,590 | 5,370 | 5,390 | 65,400 | 5,390 |
| 2022-03-11 | 5,650 | 5,670 | 5,420 | 5,520 | 65,200 | 5,520 |
| 2022-03-10 | 5,890 | 5,890 | 5,670 | 5,710 | 52,700 | 5,710 |
| 2022-03-09 | 5,620 | 5,670 | 5,390 | 5,520 | 73,600 | 5,520 |
| 2022-03-08 | 5,350 | 5,690 | 5,320 | 5,480 | 102,400 | 5,480 |
| 2022-03-07 | 5,490 | 5,610 | 5,370 | 5,450 | 105,800 | 5,450 |
| 2022-03-04 | 6,000 | 6,000 | 5,650 | 5,770 | 117,500 | 5,770 |
| 2022-03-03 | 6,480 | 6,490 | 6,040 | 6,090 | 88,100 | 6,090 |
| 2022-03-02 | 6,130 | 6,360 | 6,070 | 6,240 | 141,100 | 6,240 |
| 2022-03-01 | 5,850 | 6,250 | 5,830 | 6,230 | 123,600 | 6,230 |
| 2022-02-28 | 5,390 | 5,680 | 5,290 | 5,600 | 103,400 | 5,600 |
| 2022-02-25 | 5,140 | 5,440 | 5,100 | 5,400 | 104,500 | 5,400 |
| 2022-02-24 | 5,110 | 5,190 | 4,830 | 4,895 | 126,100 | 4,895 |
| 2022-02-22 | 5,020 | 5,350 | 5,020 | 5,200 | 66,700 | 5,200 |
| 2022-02-21 | 5,040 | 5,210 | 4,995 | 5,190 | 70,200 | 5,190 |
| 2022-02-18 | 5,050 | 5,290 | 5,030 | 5,240 | 84,000 | 5,240 |
| 2022-02-17 | 5,530 | 5,550 | 5,280 | 5,280 | 70,600 | 5,280 |
| 2022-02-16 | 5,680 | 5,740 | 5,440 | 5,540 | 68,300 | 5,540 |
| 2022-02-15 | 5,420 | 5,540 | 5,290 | 5,400 | 75,200 | 5,400 |
| 2022-02-14 | 5,680 | 5,680 | 5,370 | 5,420 | 105,200 | 5,420 |
| 2022-02-10 | 5,870 | 5,970 | 5,770 | 5,860 | 111,500 | 5,860 |
| 2022-02-09 | 5,750 | 5,820 | 5,530 | 5,720 | 79,300 | 5,720 |
| 2022-02-08 | 5,590 | 5,880 | 5,460 | 5,550 | 189,600 | 5,550 |
| 2022-02-07 | 5,210 | 5,620 | 5,100 | 5,600 | 255,700 | 5,600 |
| 2022-02-04 | 4,950 | 5,060 | 4,860 | 5,050 | 125,400 | 5,050 |
| 2022-02-03 | 5,260 | 5,330 | 5,080 | 5,080 | 47,600 | 5,080 |
| 2022-02-02 | 5,270 | 5,420 | 5,230 | 5,400 | 50,600 | 5,400 |
| 2022-02-01 | 5,240 | 5,380 | 5,080 | 5,140 | 72,300 | 5,140 |
| 2022-01-31 | 4,840 | 5,080 | 4,830 | 4,980 | 81,900 | 4,980 |
| 2022-01-28 | 4,785 | 4,895 | 4,655 | 4,770 | 91,400 | 4,770 |
| 2022-01-27 | 5,140 | 5,240 | 4,730 | 4,740 | 153,300 | 4,740 |
| 2022-01-26 | 5,070 | 5,280 | 5,020 | 5,230 | 68,200 | 5,230 |
| 2022-01-25 | 5,300 | 5,450 | 5,070 | 5,070 | 80,100 | 5,070 |
| 2022-01-24 | 5,230 | 5,370 | 5,110 | 5,370 | 62,300 | 5,370 |
| 2022-01-21 | 5,300 | 5,360 | 5,230 | 5,330 | 72,200 | 5,330 |
| 2022-01-20 | 5,230 | 5,480 | 5,210 | 5,450 | 76,700 | 5,450 |
| 2022-01-19 | 5,400 | 5,530 | 5,250 | 5,270 | 72,900 | 5,270 |
| 2022-01-18 | 5,410 | 5,750 | 5,380 | 5,560 | 85,300 | 5,560 |
| 2022-01-17 | 5,400 | 5,490 | 5,330 | 5,410 | 47,600 | 5,410 |
| 2022-01-14 | 5,410 | 5,470 | 5,300 | 5,360 | 62,600 | 5,360 |
| 2022-01-13 | 5,720 | 5,720 | 5,560 | 5,620 | 41,200 | 5,620 |
| 2022-01-12 | 5,690 | 5,870 | 5,680 | 5,820 | 55,100 | 5,820 |
| 2022-01-11 | 5,500 | 5,550 | 5,370 | 5,490 | 57,800 | 5,490 |
| 2022-01-07 | 5,520 | 5,600 | 5,300 | 5,530 | 143,100 | 5,530 |
| 2022-01-06 | 5,630 | 5,770 | 5,480 | 5,480 | 99,400 | 5,480 |
| 2022-01-05 | 6,010 | 6,020 | 5,800 | 5,830 | 87,100 | 5,830 |
| 2022-01-04 | 6,410 | 6,410 | 6,090 | 6,100 | 52,400 | 6,100 |
分割・併合履歴 ： [2015-12-28]1株→2株