3993 (株)PKSHA Technology 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 | 1,679 | 1,695 | 1,657 | 1,659 | 178,000 | 1,659 |
| 2022-12-29 | 1,596 | 1,649 | 1,590 | 1,648 | 195,700 | 1,648 |
| 2022-12-28 | 1,650 | 1,652 | 1,607 | 1,627 | 422,300 | 1,627 |
| 2022-12-27 | 1,663 | 1,695 | 1,644 | 1,684 | 274,200 | 1,684 |
| 2022-12-26 | 1,683 | 1,687 | 1,639 | 1,653 | 188,500 | 1,653 |
| 2022-12-23 | 1,666 | 1,694 | 1,639 | 1,690 | 233,700 | 1,690 |
| 2022-12-22 | 1,705 | 1,705 | 1,681 | 1,692 | 163,500 | 1,692 |
| 2022-12-21 | 1,659 | 1,712 | 1,636 | 1,697 | 305,900 | 1,697 |
| 2022-12-20 | 1,728 | 1,734 | 1,662 | 1,670 | 469,100 | 1,670 |
| 2022-12-19 | 1,742 | 1,749 | 1,730 | 1,747 | 226,800 | 1,747 |
| 2022-12-16 | 1,771 | 1,782 | 1,755 | 1,762 | 203,400 | 1,762 |
| 2022-12-15 | 1,795 | 1,799 | 1,771 | 1,793 | 121,300 | 1,793 |
| 2022-12-14 | 1,768 | 1,810 | 1,760 | 1,801 | 223,500 | 1,801 |
| 2022-12-13 | 1,764 | 1,784 | 1,754 | 1,758 | 123,700 | 1,758 |
| 2022-12-12 | 1,754 | 1,774 | 1,740 | 1,761 | 182,800 | 1,761 |
| 2022-12-09 | 1,746 | 1,777 | 1,733 | 1,770 | 231,600 | 1,770 |
| 2022-12-08 | 1,784 | 1,784 | 1,728 | 1,746 | 358,200 | 1,746 |
| 2022-12-07 | 1,795 | 1,804 | 1,766 | 1,784 | 462,200 | 1,784 |
| 2022-12-06 | 1,792 | 1,808 | 1,786 | 1,795 | 213,400 | 1,795 |
| 2022-12-05 | 1,836 | 1,838 | 1,792 | 1,824 | 234,700 | 1,824 |
| 2022-12-02 | 1,825 | 1,849 | 1,810 | 1,817 | 166,700 | 1,817 |
| 2022-12-01 | 1,884 | 1,890 | 1,826 | 1,827 | 293,100 | 1,827 |
| 2022-11-30 | 1,823 | 1,853 | 1,796 | 1,844 | 508,200 | 1,844 |
| 2022-11-29 | 1,881 | 1,881 | 1,847 | 1,850 | 210,900 | 1,850 |
| 2022-11-28 | 1,893 | 1,913 | 1,876 | 1,884 | 211,100 | 1,884 |
| 2022-11-25 | 1,921 | 1,921 | 1,889 | 1,910 | 185,300 | 1,910 |
| 2022-11-24 | 1,920 | 1,945 | 1,910 | 1,915 | 241,200 | 1,915 |
| 2022-11-22 | 1,918 | 1,934 | 1,879 | 1,880 | 247,500 | 1,880 |
| 2022-11-21 | 1,968 | 1,968 | 1,894 | 1,918 | 297,400 | 1,918 |
| 2022-11-18 | 1,995 | 2,003 | 1,955 | 1,958 | 271,900 | 1,958 |
| 2022-11-17 | 1,995 | 2,024 | 1,936 | 1,990 | 401,000 | 1,990 |
| 2022-11-16 | 1,918 | 1,977 | 1,887 | 1,966 | 474,800 | 1,966 |
| 2022-11-15 | 1,932 | 1,956 | 1,860 | 1,900 | 1,016,200 | 1,900 |
| 2022-11-14 | 2,135 | 2,195 | 2,116 | 2,146 | 596,300 | 2,146 |
| 2022-11-11 | 2,090 | 2,129 | 2,068 | 2,121 | 459,600 | 2,121 |
| 2022-11-10 | 2,019 | 2,036 | 2,008 | 2,029 | 160,400 | 2,029 |
| 2022-11-09 | 2,035 | 2,038 | 2,004 | 2,022 | 113,000 | 2,022 |
| 2022-11-08 | 1,988 | 2,038 | 1,974 | 2,008 | 247,900 | 2,008 |
| 2022-11-07 | 1,979 | 1,984 | 1,954 | 1,956 | 125,200 | 1,956 |
| 2022-11-04 | 1,919 | 1,964 | 1,906 | 1,951 | 147,700 | 1,951 |
| 2022-11-02 | 1,953 | 1,960 | 1,933 | 1,950 | 115,900 | 1,950 |
| 2022-11-01 | 1,960 | 1,986 | 1,939 | 1,953 | 148,800 | 1,953 |
| 2022-10-31 | 1,915 | 1,956 | 1,909 | 1,951 | 179,000 | 1,951 |
| 2022-10-28 | 1,929 | 1,960 | 1,904 | 1,904 | 225,400 | 1,904 |
| 2022-10-27 | 1,950 | 1,970 | 1,933 | 1,944 | 158,900 | 1,944 |
| 2022-10-26 | 1,909 | 1,960 | 1,906 | 1,958 | 225,500 | 1,958 |
| 2022-10-25 | 1,893 | 1,903 | 1,881 | 1,899 | 111,900 | 1,899 |
| 2022-10-24 | 1,890 | 1,903 | 1,872 | 1,893 | 135,800 | 1,893 |
| 2022-10-21 | 1,881 | 1,881 | 1,840 | 1,863 | 99,700 | 1,863 |
| 2022-10-20 | 1,845 | 1,885 | 1,832 | 1,881 | 115,700 | 1,881 |
| 2022-10-19 | 1,872 | 1,885 | 1,848 | 1,852 | 153,800 | 1,852 |
| 2022-10-18 | 1,850 | 1,873 | 1,829 | 1,869 | 193,300 | 1,869 |
| 2022-10-17 | 1,800 | 1,827 | 1,782 | 1,822 | 226,900 | 1,822 |
| 2022-10-14 | 1,833 | 1,842 | 1,815 | 1,838 | 205,900 | 1,838 |
| 2022-10-13 | 1,827 | 1,827 | 1,796 | 1,799 | 145,400 | 1,799 |
| 2022-10-12 | 1,804 | 1,830 | 1,795 | 1,828 | 136,000 | 1,828 |
| 2022-10-11 | 1,826 | 1,852 | 1,813 | 1,826 | 205,200 | 1,826 |
| 2022-10-07 | 1,901 | 1,920 | 1,857 | 1,869 | 313,600 | 1,869 |
| 2022-10-06 | 1,899 | 1,945 | 1,892 | 1,941 | 280,900 | 1,941 |
| 2022-10-05 | 1,927 | 1,951 | 1,893 | 1,894 | 172,300 | 1,894 |
| 2022-10-04 | 1,892 | 1,914 | 1,870 | 1,908 | 210,900 | 1,908 |
| 2022-10-03 | 1,875 | 1,883 | 1,772 | 1,875 | 362,200 | 1,875 |
| 2022-09-30 | 1,915 | 1,942 | 1,869 | 1,882 | 382,400 | 1,882 |
| 2022-09-29 | 1,896 | 1,898 | 1,841 | 1,889 | 208,600 | 1,889 |
| 2022-09-28 | 1,879 | 1,893 | 1,802 | 1,837 | 386,600 | 1,837 |
| 2022-09-27 | 1,846 | 1,888 | 1,838 | 1,856 | 163,400 | 1,856 |
| 2022-09-26 | 1,859 | 1,870 | 1,837 | 1,846 | 231,900 | 1,846 |
| 2022-09-22 | 1,840 | 1,884 | 1,823 | 1,879 | 230,500 | 1,879 |
| 2022-09-21 | 1,810 | 1,848 | 1,792 | 1,841 | 354,000 | 1,841 |
| 2022-09-20 | 1,842 | 1,862 | 1,815 | 1,830 | 237,400 | 1,830 |
| 2022-09-16 | 1,905 | 1,914 | 1,812 | 1,844 | 733,300 | 1,844 |
| 2022-09-15 | 1,916 | 1,925 | 1,885 | 1,894 | 267,700 | 1,894 |
| 2022-09-14 | 1,898 | 1,933 | 1,888 | 1,910 | 322,600 | 1,910 |
| 2022-09-13 | 1,964 | 1,973 | 1,943 | 1,956 | 227,400 | 1,956 |
| 2022-09-12 | 1,981 | 1,990 | 1,937 | 1,963 | 278,600 | 1,963 |
| 2022-09-09 | 1,953 | 1,971 | 1,948 | 1,963 | 250,100 | 1,963 |
| 2022-09-08 | 1,975 | 1,980 | 1,927 | 1,941 | 322,200 | 1,941 |
| 2022-09-07 | 1,994 | 1,997 | 1,917 | 1,937 | 434,400 | 1,937 |
| 2022-09-06 | 2,002 | 2,064 | 1,999 | 2,007 | 261,500 | 2,007 |
| 2022-09-05 | 1,950 | 2,021 | 1,939 | 2,020 | 152,900 | 2,020 |
| 2022-09-02 | 1,980 | 1,988 | 1,934 | 1,950 | 227,300 | 1,950 |
| 2022-09-01 | 1,996 | 2,015 | 1,992 | 1,995 | 192,000 | 1,995 |
| 2022-08-31 | 2,021 | 2,036 | 2,002 | 2,025 | 121,400 | 2,025 |
| 2022-08-30 | 2,022 | 2,043 | 2,012 | 2,028 | 160,100 | 2,028 |
| 2022-08-29 | 1,970 | 2,014 | 1,962 | 1,985 | 323,100 | 1,985 |
| 2022-08-26 | 2,040 | 2,092 | 2,032 | 2,067 | 259,000 | 2,067 |
| 2022-08-25 | 2,070 | 2,075 | 1,990 | 2,018 | 229,100 | 2,018 |
| 2022-08-24 | 2,021 | 2,082 | 2,021 | 2,031 | 159,600 | 2,031 |
| 2022-08-23 | 2,001 | 2,037 | 1,987 | 2,022 | 235,200 | 2,022 |
| 2022-08-22 | 2,064 | 2,078 | 2,040 | 2,056 | 234,100 | 2,056 |
| 2022-08-19 | 2,135 | 2,144 | 2,093 | 2,107 | 200,800 | 2,107 |
| 2022-08-18 | 2,131 | 2,140 | 2,092 | 2,129 | 259,700 | 2,129 |
| 2022-08-17 | 2,130 | 2,195 | 2,085 | 2,173 | 368,600 | 2,173 |
| 2022-08-16 | 2,132 | 2,190 | 2,070 | 2,161 | 572,600 | 2,161 |
| 2022-08-15 | 2,250 | 2,251 | 2,101 | 2,105 | 1,022,100 | 2,105 |
| 2022-08-12 | 2,310 | 2,362 | 2,267 | 2,333 | 338,500 | 2,333 |
| 2022-08-10 | 2,275 | 2,306 | 2,239 | 2,297 | 154,800 | 2,297 |
| 2022-08-09 | 2,280 | 2,321 | 2,270 | 2,301 | 111,400 | 2,301 |
| 2022-08-08 | 2,333 | 2,333 | 2,265 | 2,290 | 167,500 | 2,290 |
| 2022-08-05 | 2,380 | 2,389 | 2,345 | 2,352 | 145,000 | 2,352 |
| 2022-08-04 | 2,346 | 2,421 | 2,338 | 2,384 | 287,900 | 2,384 |
| 2022-08-03 | 2,313 | 2,339 | 2,295 | 2,303 | 124,700 | 2,303 |
| 2022-08-02 | 2,274 | 2,310 | 2,242 | 2,266 | 145,500 | 2,266 |
| 2022-08-01 | 2,247 | 2,280 | 2,226 | 2,269 | 178,900 | 2,269 |
| 2022-07-29 | 2,309 | 2,351 | 2,247 | 2,269 | 201,200 | 2,269 |
| 2022-07-28 | 2,328 | 2,338 | 2,239 | 2,271 | 256,400 | 2,271 |
| 2022-07-27 | 2,251 | 2,313 | 2,250 | 2,285 | 210,500 | 2,285 |
| 2022-07-26 | 2,200 | 2,287 | 2,198 | 2,271 | 200,300 | 2,271 |
| 2022-07-25 | 2,187 | 2,275 | 2,166 | 2,235 | 200,100 | 2,235 |
| 2022-07-22 | 2,217 | 2,267 | 2,192 | 2,237 | 319,000 | 2,237 |
| 2022-07-21 | 2,121 | 2,237 | 2,121 | 2,211 | 431,500 | 2,211 |
| 2022-07-20 | 2,001 | 2,107 | 2,001 | 2,089 | 375,200 | 2,089 |
| 2022-07-19 | 1,941 | 1,967 | 1,917 | 1,965 | 152,700 | 1,965 |
| 2022-07-15 | 1,940 | 1,974 | 1,921 | 1,941 | 115,900 | 1,941 |
| 2022-07-14 | 1,907 | 1,953 | 1,885 | 1,948 | 153,700 | 1,948 |
| 2022-07-13 | 1,876 | 1,920 | 1,867 | 1,911 | 109,100 | 1,911 |
| 2022-07-12 | 1,899 | 1,905 | 1,878 | 1,890 | 108,600 | 1,890 |
| 2022-07-11 | 1,955 | 1,964 | 1,918 | 1,919 | 128,300 | 1,919 |
| 2022-07-08 | 1,914 | 1,943 | 1,876 | 1,911 | 176,900 | 1,911 |
| 2022-07-07 | 1,920 | 1,932 | 1,885 | 1,900 | 142,700 | 1,900 |
| 2022-07-06 | 1,909 | 1,955 | 1,898 | 1,935 | 245,600 | 1,935 |
| 2022-07-05 | 1,898 | 1,917 | 1,862 | 1,869 | 119,100 | 1,869 |
| 2022-07-04 | 1,850 | 1,906 | 1,839 | 1,869 | 204,500 | 1,869 |
| 2022-07-01 | 1,845 | 1,882 | 1,791 | 1,818 | 224,200 | 1,818 |
| 2022-06-30 | 1,912 | 1,933 | 1,835 | 1,849 | 350,300 | 1,849 |
| 2022-06-29 | 1,902 | 1,922 | 1,884 | 1,912 | 181,300 | 1,912 |
| 2022-06-28 | 1,939 | 1,984 | 1,905 | 1,945 | 221,300 | 1,945 |
| 2022-06-27 | 2,010 | 2,014 | 1,957 | 1,974 | 214,200 | 1,974 |
| 2022-06-24 | 1,959 | 2,000 | 1,933 | 1,987 | 222,600 | 1,987 |
| 2022-06-23 | 1,891 | 1,948 | 1,885 | 1,924 | 120,500 | 1,924 |
| 2022-06-22 | 1,958 | 1,958 | 1,875 | 1,895 | 226,700 | 1,895 |
| 2022-06-21 | 1,929 | 1,976 | 1,911 | 1,954 | 173,700 | 1,954 |
| 2022-06-20 | 1,940 | 1,964 | 1,846 | 1,889 | 162,700 | 1,889 |
| 2022-06-17 | 1,923 | 1,958 | 1,887 | 1,915 | 280,000 | 1,915 |
| 2022-06-16 | 2,064 | 2,072 | 1,970 | 1,979 | 296,000 | 1,979 |
| 2022-06-15 | 2,035 | 2,068 | 1,985 | 2,014 | 121,400 | 2,014 |
| 2022-06-14 | 2,017 | 2,057 | 1,975 | 2,050 | 303,400 | 2,050 |
| 2022-06-13 | 2,139 | 2,157 | 2,052 | 2,071 | 305,200 | 2,071 |
| 2022-06-10 | 2,267 | 2,306 | 2,214 | 2,237 | 310,100 | 2,237 |
| 2022-06-09 | 2,211 | 2,330 | 2,185 | 2,309 | 317,100 | 2,309 |
| 2022-06-08 | 2,125 | 2,243 | 2,102 | 2,210 | 260,200 | 2,210 |
| 2022-06-07 | 2,149 | 2,149 | 2,087 | 2,098 | 247,000 | 2,098 |
| 2022-06-06 | 2,103 | 2,206 | 2,092 | 2,188 | 163,100 | 2,188 |
| 2022-06-03 | 2,185 | 2,222 | 2,156 | 2,175 | 204,100 | 2,175 |
| 2022-06-02 | 2,141 | 2,160 | 2,083 | 2,118 | 208,200 | 2,118 |
| 2022-06-01 | 2,204 | 2,246 | 2,111 | 2,141 | 274,700 | 2,141 |
| 2022-05-31 | 2,197 | 2,271 | 2,130 | 2,187 | 380,700 | 2,187 |
| 2022-05-30 | 2,060 | 2,199 | 2,052 | 2,198 | 489,600 | 2,198 |
| 2022-05-27 | 2,050 | 2,059 | 1,981 | 2,018 | 274,000 | 2,018 |
| 2022-05-26 | 1,940 | 2,050 | 1,925 | 2,000 | 276,900 | 2,000 |
| 2022-05-25 | 1,991 | 2,000 | 1,930 | 1,940 | 217,100 | 1,940 |
| 2022-05-24 | 2,050 | 2,057 | 2,009 | 2,010 | 213,200 | 2,010 |
| 2022-05-23 | 2,123 | 2,127 | 2,062 | 2,098 | 201,800 | 2,098 |
| 2022-05-20 | 2,068 | 2,122 | 2,030 | 2,121 | 218,200 | 2,121 |
| 2022-05-19 | 2,000 | 2,072 | 1,980 | 2,023 | 334,500 | 2,023 |
| 2022-05-18 | 2,059 | 2,175 | 2,059 | 2,086 | 450,600 | 2,086 |
| 2022-05-17 | 2,075 | 2,098 | 1,981 | 2,011 | 540,200 | 2,011 |
| 2022-05-16 | 2,013 | 2,133 | 1,965 | 2,125 | 1,199,300 | 2,125 |
| 2022-05-13 | 1,750 | 1,759 | 1,686 | 1,733 | 512,900 | 1,733 |
| 2022-05-12 | 1,824 | 1,824 | 1,686 | 1,691 | 528,200 | 1,691 |
| 2022-05-11 | 1,809 | 1,874 | 1,800 | 1,849 | 260,500 | 1,849 |
| 2022-05-10 | 1,780 | 1,842 | 1,756 | 1,826 | 307,500 | 1,826 |
| 2022-05-09 | 1,782 | 1,838 | 1,770 | 1,806 | 269,300 | 1,806 |
| 2022-05-06 | 1,819 | 1,819 | 1,782 | 1,803 | 259,500 | 1,803 |
| 2022-05-02 | 1,838 | 1,856 | 1,810 | 1,848 | 189,400 | 1,848 |
| 2022-04-28 | 1,895 | 1,911 | 1,862 | 1,873 | 155,300 | 1,873 |
| 2022-04-27 | 1,844 | 1,899 | 1,806 | 1,896 | 272,500 | 1,896 |
| 2022-04-26 | 1,849 | 1,916 | 1,838 | 1,906 | 196,500 | 1,906 |
| 2022-04-25 | 1,789 | 1,838 | 1,752 | 1,822 | 292,900 | 1,822 |
| 2022-04-22 | 1,852 | 1,852 | 1,785 | 1,798 | 542,100 | 1,798 |
| 2022-04-21 | 1,922 | 1,960 | 1,893 | 1,909 | 199,100 | 1,909 |
| 2022-04-20 | 2,020 | 2,031 | 1,932 | 1,935 | 322,400 | 1,935 |
| 2022-04-19 | 2,047 | 2,065 | 1,980 | 1,997 | 178,600 | 1,997 |
| 2022-04-18 | 2,038 | 2,057 | 1,991 | 2,030 | 134,800 | 2,030 |
| 2022-04-15 | 2,055 | 2,089 | 2,022 | 2,088 | 152,500 | 2,088 |
| 2022-04-14 | 2,151 | 2,175 | 2,086 | 2,105 | 142,100 | 2,105 |
| 2022-04-13 | 2,018 | 2,137 | 2,012 | 2,132 | 348,600 | 2,132 |
| 2022-04-12 | 1,914 | 2,000 | 1,914 | 1,990 | 178,200 | 1,990 |
| 2022-04-11 | 2,025 | 2,028 | 1,932 | 1,950 | 356,800 | 1,950 |
| 2022-04-08 | 2,033 | 2,109 | 2,024 | 2,094 | 266,300 | 2,094 |
| 2022-04-07 | 2,095 | 2,096 | 1,995 | 1,998 | 368,700 | 1,998 |
| 2022-04-06 | 2,144 | 2,188 | 2,117 | 2,131 | 214,800 | 2,131 |
| 2022-04-05 | 2,220 | 2,222 | 2,135 | 2,199 | 259,100 | 2,199 |
| 2022-04-04 | 2,049 | 2,156 | 2,043 | 2,149 | 327,000 | 2,149 |
| 2022-04-01 | 2,012 | 2,024 | 1,952 | 2,008 | 212,000 | 2,008 |
| 2022-03-31 | 2,031 | 2,059 | 2,002 | 2,049 | 172,900 | 2,049 |
| 2022-03-30 | 2,024 | 2,076 | 1,997 | 2,071 | 258,100 | 2,071 |
| 2022-03-29 | 1,944 | 2,003 | 1,926 | 1,984 | 278,900 | 1,984 |
| 2022-03-28 | 1,974 | 1,982 | 1,895 | 1,896 | 292,900 | 1,896 |
| 2022-03-25 | 2,100 | 2,125 | 1,994 | 2,005 | 306,200 | 2,005 |
| 2022-03-24 | 2,018 | 2,092 | 2,007 | 2,089 | 306,000 | 2,089 |
| 2022-03-23 | 1,999 | 2,070 | 1,972 | 2,030 | 326,300 | 2,030 |
| 2022-03-22 | 2,020 | 2,020 | 1,933 | 1,956 | 227,200 | 1,956 |
| 2022-03-18 | 1,975 | 2,030 | 1,972 | 1,980 | 248,300 | 1,980 |
| 2022-03-17 | 1,998 | 2,026 | 1,958 | 1,976 | 325,900 | 1,976 |
| 2022-03-16 | 1,933 | 1,968 | 1,874 | 1,937 | 228,700 | 1,937 |
| 2022-03-15 | 1,807 | 1,896 | 1,781 | 1,895 | 276,300 | 1,895 |
| 2022-03-14 | 1,858 | 1,909 | 1,822 | 1,826 | 209,400 | 1,826 |
| 2022-03-11 | 1,909 | 1,924 | 1,849 | 1,867 | 205,800 | 1,867 |
| 2022-03-10 | 1,970 | 1,977 | 1,930 | 1,934 | 189,300 | 1,934 |
| 2022-03-09 | 1,941 | 1,941 | 1,845 | 1,874 | 217,400 | 1,874 |
| 2022-03-08 | 1,860 | 1,964 | 1,855 | 1,885 | 282,200 | 1,885 |
| 2022-03-07 | 1,964 | 1,977 | 1,896 | 1,898 | 344,800 | 1,898 |
| 2022-03-04 | 2,083 | 2,110 | 2,017 | 2,054 | 268,600 | 2,054 |
| 2022-03-03 | 2,191 | 2,224 | 2,116 | 2,133 | 323,200 | 2,133 |
| 2022-03-02 | 2,063 | 2,149 | 2,053 | 2,132 | 302,700 | 2,132 |
| 2022-03-01 | 2,026 | 2,149 | 2,020 | 2,113 | 389,400 | 2,113 |
| 2022-02-28 | 1,933 | 2,011 | 1,903 | 2,003 | 324,900 | 2,003 |
| 2022-02-25 | 1,871 | 1,974 | 1,859 | 1,962 | 471,500 | 1,962 |
| 2022-02-24 | 1,851 | 1,870 | 1,765 | 1,791 | 584,100 | 1,791 |
| 2022-02-22 | 1,830 | 1,948 | 1,825 | 1,909 | 450,400 | 1,909 |
| 2022-02-21 | 1,845 | 1,924 | 1,782 | 1,910 | 536,500 | 1,910 |
| 2022-02-18 | 1,913 | 1,955 | 1,842 | 1,936 | 528,200 | 1,936 |
| 2022-02-17 | 2,035 | 2,049 | 1,947 | 1,953 | 505,100 | 1,953 |
| 2022-02-16 | 2,093 | 2,146 | 2,015 | 2,060 | 553,600 | 2,060 |
| 2022-02-15 | 2,205 | 2,217 | 1,995 | 2,027 | 1,146,600 | 2,027 |
| 2022-02-14 | 2,001 | 2,008 | 1,934 | 1,965 | 332,900 | 1,965 |
| 2022-02-10 | 2,087 | 2,121 | 2,041 | 2,086 | 231,600 | 2,086 |
| 2022-02-09 | 1,981 | 2,036 | 1,974 | 2,022 | 283,700 | 2,022 |
| 2022-02-08 | 1,953 | 2,001 | 1,931 | 1,961 | 276,900 | 1,961 |
| 2022-02-07 | 2,049 | 2,049 | 1,945 | 1,956 | 306,300 | 1,956 |
| 2022-02-04 | 2,001 | 2,062 | 1,966 | 2,056 | 234,700 | 2,056 |
| 2022-02-03 | 2,034 | 2,072 | 1,995 | 2,028 | 334,000 | 2,028 |
| 2022-02-02 | 2,020 | 2,095 | 1,990 | 2,084 | 287,000 | 2,084 |
| 2022-02-01 | 2,031 | 2,080 | 1,960 | 1,970 | 362,400 | 1,970 |
| 2022-01-31 | 1,902 | 1,974 | 1,897 | 1,951 | 303,600 | 1,951 |
| 2022-01-28 | 1,925 | 1,930 | 1,835 | 1,884 | 326,800 | 1,884 |
| 2022-01-27 | 2,000 | 2,030 | 1,875 | 1,892 | 487,800 | 1,892 |
| 2022-01-26 | 1,945 | 2,042 | 1,920 | 2,016 | 396,500 | 2,016 |
| 2022-01-25 | 2,040 | 2,093 | 1,925 | 1,931 | 590,500 | 1,931 |
| 2022-01-24 | 1,991 | 2,062 | 1,990 | 2,043 | 528,200 | 2,043 |
| 2022-01-21 | 2,126 | 2,143 | 2,027 | 2,091 | 626,700 | 2,091 |
| 2022-01-20 | 2,128 | 2,244 | 2,128 | 2,211 | 495,600 | 2,211 |
| 2022-01-19 | 2,226 | 2,314 | 2,125 | 2,128 | 447,900 | 2,128 |
| 2022-01-18 | 2,211 | 2,340 | 2,185 | 2,276 | 336,100 | 2,276 |
| 2022-01-17 | 2,208 | 2,287 | 2,190 | 2,211 | 316,000 | 2,211 |
| 2022-01-14 | 2,230 | 2,231 | 2,125 | 2,181 | 525,900 | 2,181 |
| 2022-01-13 | 2,324 | 2,367 | 2,305 | 2,337 | 254,900 | 2,337 |
| 2022-01-12 | 2,262 | 2,365 | 2,260 | 2,356 | 353,400 | 2,356 |
| 2022-01-11 | 2,222 | 2,259 | 2,171 | 2,186 | 376,000 | 2,186 |
| 2022-01-07 | 2,248 | 2,276 | 2,176 | 2,266 | 451,500 | 2,266 |
| 2022-01-06 | 2,257 | 2,295 | 2,195 | 2,211 | 630,100 | 2,211 |
| 2022-01-05 | 2,403 | 2,428 | 2,312 | 2,324 | 448,200 | 2,324 |
| 2022-01-04 | 2,552 | 2,593 | 2,426 | 2,453 | 332,100 | 2,453 |
分割・併合履歴 ： [2019-02-26]1株→2株
