3994 (株)マネーフォワード 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 | 4,105 | 4,150 | 4,000 | 4,070 | 662,600 | 4,070 |
| 2022-12-29 | 3,940 | 4,010 | 3,900 | 3,975 | 608,800 | 3,975 |
| 2022-12-28 | 4,020 | 4,020 | 3,925 | 3,955 | 796,700 | 3,955 |
| 2022-12-27 | 4,100 | 4,130 | 4,025 | 4,125 | 614,200 | 4,125 |
| 2022-12-26 | 4,015 | 4,090 | 4,005 | 4,055 | 439,200 | 4,055 |
| 2022-12-23 | 4,050 | 4,105 | 4,000 | 4,060 | 708,300 | 4,060 |
| 2022-12-22 | 4,155 | 4,185 | 4,095 | 4,145 | 596,600 | 4,145 |
| 2022-12-21 | 4,115 | 4,170 | 3,970 | 4,110 | 1,412,000 | 4,110 |
| 2022-12-20 | 4,265 | 4,360 | 4,065 | 4,120 | 1,616,500 | 4,120 |
| 2022-12-19 | 4,335 | 4,475 | 4,305 | 4,385 | 734,200 | 4,385 |
| 2022-12-16 | 4,480 | 4,535 | 4,385 | 4,395 | 860,800 | 4,395 |
| 2022-12-15 | 4,715 | 4,715 | 4,575 | 4,620 | 882,500 | 4,620 |
| 2022-12-14 | 4,705 | 4,805 | 4,680 | 4,790 | 917,100 | 4,790 |
| 2022-12-13 | 4,685 | 4,750 | 4,600 | 4,640 | 853,000 | 4,640 |
| 2022-12-12 | 4,650 | 4,715 | 4,595 | 4,620 | 889,800 | 4,620 |
| 2022-12-09 | 4,800 | 4,845 | 4,720 | 4,775 | 697,000 | 4,775 |
| 2022-12-08 | 4,790 | 4,805 | 4,665 | 4,750 | 637,500 | 4,750 |
| 2022-12-07 | 4,665 | 4,800 | 4,630 | 4,750 | 1,188,600 | 4,750 |
| 2022-12-06 | 4,925 | 4,940 | 4,770 | 4,805 | 1,372,600 | 4,805 |
| 2022-12-05 | 5,070 | 5,130 | 4,995 | 5,070 | 381,800 | 5,070 |
| 2022-12-02 | 5,210 | 5,220 | 5,040 | 5,040 | 592,400 | 5,040 |
| 2022-12-01 | 5,180 | 5,290 | 5,110 | 5,180 | 1,461,900 | 5,180 |
| 2022-11-30 | 4,895 | 4,945 | 4,855 | 4,885 | 837,900 | 4,885 |
| 2022-11-29 | 4,940 | 5,040 | 4,865 | 4,965 | 647,200 | 4,965 |
| 2022-11-28 | 5,070 | 5,140 | 4,955 | 4,970 | 509,800 | 4,970 |
| 2022-11-25 | 4,990 | 5,090 | 4,920 | 5,080 | 791,100 | 5,080 |
| 2022-11-24 | 5,110 | 5,280 | 4,975 | 4,975 | 1,308,300 | 4,975 |
| 2022-11-22 | 4,950 | 5,020 | 4,880 | 4,945 | 905,900 | 4,945 |
| 2022-11-21 | 4,825 | 5,020 | 4,800 | 5,020 | 1,224,700 | 5,020 |
| 2022-11-18 | 4,890 | 5,000 | 4,830 | 4,855 | 1,515,700 | 4,855 |
| 2022-11-17 | 5,090 | 5,130 | 5,030 | 5,060 | 737,600 | 5,060 |
| 2022-11-16 | 5,200 | 5,270 | 5,030 | 5,190 | 1,254,300 | 5,190 |
| 2022-11-15 | 4,930 | 5,110 | 4,915 | 5,060 | 985,800 | 5,060 |
| 2022-11-14 | 5,130 | 5,280 | 5,060 | 5,080 | 2,204,900 | 5,080 |
| 2022-11-11 | 4,755 | 5,030 | 4,705 | 5,030 | 2,745,100 | 5,030 |
| 2022-11-10 | 4,295 | 4,420 | 4,290 | 4,335 | 834,400 | 4,335 |
| 2022-11-09 | 4,475 | 4,505 | 4,290 | 4,335 | 1,163,600 | 4,335 |
| 2022-11-08 | 4,450 | 4,545 | 4,345 | 4,505 | 1,529,600 | 4,505 |
| 2022-11-07 | 4,210 | 4,325 | 4,145 | 4,320 | 910,300 | 4,320 |
| 2022-11-04 | 4,100 | 4,250 | 4,065 | 4,215 | 989,900 | 4,215 |
| 2022-11-02 | 4,220 | 4,255 | 4,130 | 4,230 | 877,400 | 4,230 |
| 2022-11-01 | 4,235 | 4,300 | 4,160 | 4,275 | 831,100 | 4,275 |
| 2022-10-31 | 4,405 | 4,415 | 4,175 | 4,240 | 1,452,300 | 4,240 |
| 2022-10-28 | 4,165 | 4,310 | 4,135 | 4,265 | 1,874,300 | 4,265 |
| 2022-10-27 | 4,060 | 4,255 | 4,000 | 4,235 | 2,482,600 | 4,235 |
| 2022-10-26 | 3,860 | 4,090 | 3,855 | 4,075 | 3,189,500 | 4,075 |
| 2022-10-25 | 3,905 | 3,905 | 3,720 | 3,720 | 1,491,100 | 3,720 |
| 2022-10-24 | 3,870 | 3,965 | 3,815 | 3,835 | 1,966,300 | 3,835 |
| 2022-10-21 | 3,805 | 3,830 | 3,655 | 3,675 | 1,680,900 | 3,675 |
| 2022-10-20 | 3,765 | 3,855 | 3,735 | 3,820 | 2,049,700 | 3,820 |
| 2022-10-19 | 3,825 | 3,930 | 3,760 | 3,810 | 2,948,500 | 3,810 |
| 2022-10-18 | 3,555 | 3,855 | 3,535 | 3,845 | 6,505,300 | 3,845 |
| 2022-10-17 | 3,365 | 3,365 | 3,160 | 3,170 | 1,887,500 | 3,170 |
| 2022-10-14 | 3,280 | 3,450 | 3,280 | 3,445 | 1,661,700 | 3,445 |
| 2022-10-13 | 3,265 | 3,295 | 3,160 | 3,170 | 559,900 | 3,170 |
| 2022-10-12 | 3,245 | 3,290 | 3,190 | 3,275 | 658,800 | 3,275 |
| 2022-10-11 | 3,340 | 3,360 | 3,240 | 3,255 | 769,100 | 3,255 |
| 2022-10-07 | 3,405 | 3,500 | 3,355 | 3,415 | 848,100 | 3,415 |
| 2022-10-06 | 3,390 | 3,490 | 3,365 | 3,475 | 943,800 | 3,475 |
| 2022-10-05 | 3,475 | 3,555 | 3,280 | 3,355 | 1,322,300 | 3,355 |
| 2022-10-04 | 3,350 | 3,460 | 3,265 | 3,445 | 1,285,200 | 3,445 |
| 2022-10-03 | 3,045 | 3,250 | 2,976 | 3,230 | 1,082,700 | 3,230 |
| 2022-09-30 | 3,165 | 3,200 | 3,035 | 3,080 | 957,300 | 3,080 |
| 2022-09-29 | 3,260 | 3,320 | 3,170 | 3,225 | 780,900 | 3,225 |
| 2022-09-28 | 3,115 | 3,185 | 3,085 | 3,135 | 805,600 | 3,135 |
| 2022-09-27 | 3,180 | 3,200 | 3,035 | 3,125 | 915,100 | 3,125 |
| 2022-09-26 | 3,115 | 3,210 | 3,090 | 3,155 | 831,600 | 3,155 |
| 2022-09-22 | 3,150 | 3,305 | 3,130 | 3,245 | 1,219,100 | 3,245 |
| 2022-09-21 | 3,345 | 3,345 | 3,190 | 3,215 | 1,160,700 | 3,215 |
| 2022-09-20 | 3,455 | 3,470 | 3,330 | 3,370 | 777,500 | 3,370 |
| 2022-09-16 | 3,460 | 3,475 | 3,340 | 3,435 | 927,100 | 3,435 |
| 2022-09-15 | 3,470 | 3,560 | 3,415 | 3,510 | 819,600 | 3,510 |
| 2022-09-14 | 3,435 | 3,505 | 3,400 | 3,445 | 1,689,700 | 3,445 |
| 2022-09-13 | 3,570 | 3,735 | 3,570 | 3,715 | 1,061,300 | 3,715 |
| 2022-09-12 | 3,485 | 3,580 | 3,395 | 3,565 | 912,100 | 3,565 |
| 2022-09-09 | 3,265 | 3,425 | 3,260 | 3,415 | 983,600 | 3,415 |
| 2022-09-08 | 3,350 | 3,355 | 3,230 | 3,255 | 752,500 | 3,255 |
| 2022-09-07 | 3,400 | 3,425 | 3,200 | 3,260 | 1,056,400 | 3,260 |
| 2022-09-06 | 3,415 | 3,585 | 3,405 | 3,440 | 955,200 | 3,440 |
| 2022-09-05 | 3,365 | 3,420 | 3,295 | 3,405 | 710,600 | 3,405 |
| 2022-09-02 | 3,320 | 3,405 | 3,225 | 3,380 | 993,900 | 3,380 |
| 2022-09-01 | 3,445 | 3,470 | 3,330 | 3,350 | 735,300 | 3,350 |
| 2022-08-31 | 3,390 | 3,515 | 3,340 | 3,515 | 774,500 | 3,515 |
| 2022-08-30 | 3,400 | 3,490 | 3,360 | 3,425 | 1,030,900 | 3,425 |
| 2022-08-29 | 3,440 | 3,535 | 3,405 | 3,410 | 1,193,800 | 3,410 |
| 2022-08-26 | 3,745 | 3,820 | 3,610 | 3,650 | 1,250,200 | 3,650 |
| 2022-08-25 | 3,545 | 3,750 | 3,530 | 3,750 | 1,415,700 | 3,750 |
| 2022-08-24 | 3,320 | 3,480 | 3,310 | 3,460 | 1,076,000 | 3,460 |
| 2022-08-23 | 3,520 | 3,530 | 3,315 | 3,330 | 1,701,700 | 3,330 |
| 2022-08-22 | 3,605 | 3,690 | 3,515 | 3,580 | 1,072,300 | 3,580 |
| 2022-08-19 | 3,875 | 3,930 | 3,705 | 3,715 | 881,800 | 3,715 |
| 2022-08-18 | 3,940 | 3,950 | 3,795 | 3,880 | 1,131,100 | 3,880 |
| 2022-08-17 | 3,750 | 4,075 | 3,705 | 4,065 | 1,147,800 | 4,065 |
| 2022-08-16 | 3,710 | 3,850 | 3,670 | 3,805 | 744,500 | 3,805 |
| 2022-08-15 | 4,005 | 4,015 | 3,690 | 3,730 | 1,155,500 | 3,730 |
| 2022-08-12 | 3,910 | 3,985 | 3,825 | 3,920 | 774,000 | 3,920 |
| 2022-08-10 | 3,985 | 3,990 | 3,810 | 3,820 | 1,025,600 | 3,820 |
| 2022-08-09 | 3,895 | 4,055 | 3,895 | 4,015 | 880,300 | 4,015 |
| 2022-08-08 | 3,875 | 3,925 | 3,815 | 3,900 | 983,300 | 3,900 |
| 2022-08-05 | 3,890 | 3,945 | 3,865 | 3,895 | 1,065,000 | 3,895 |
| 2022-08-04 | 3,780 | 3,870 | 3,730 | 3,860 | 1,354,600 | 3,860 |
| 2022-08-03 | 3,570 | 3,685 | 3,555 | 3,680 | 736,500 | 3,680 |
| 2022-08-02 | 3,550 | 3,595 | 3,495 | 3,555 | 981,500 | 3,555 |
| 2022-08-01 | 3,390 | 3,565 | 3,315 | 3,555 | 1,141,600 | 3,555 |
| 2022-07-29 | 3,300 | 3,450 | 3,290 | 3,405 | 1,077,500 | 3,405 |
| 2022-07-28 | 3,385 | 3,520 | 3,255 | 3,285 | 1,365,500 | 3,285 |
| 2022-07-27 | 3,305 | 3,370 | 3,205 | 3,245 | 1,086,200 | 3,245 |
| 2022-07-26 | 3,185 | 3,305 | 3,120 | 3,305 | 1,215,600 | 3,305 |
| 2022-07-25 | 3,190 | 3,335 | 3,180 | 3,255 | 1,056,000 | 3,255 |
| 2022-07-22 | 3,165 | 3,255 | 3,115 | 3,240 | 1,248,500 | 3,240 |
| 2022-07-21 | 3,035 | 3,245 | 3,035 | 3,215 | 2,191,900 | 3,215 |
| 2022-07-20 | 2,900 | 3,040 | 2,797 | 3,025 | 3,226,400 | 3,025 |
| 2022-07-19 | 2,932 | 2,946 | 2,781 | 2,790 | 3,883,600 | 2,790 |
| 2022-07-15 | 3,105 | 3,255 | 2,954 | 2,982 | 2,558,400 | 2,982 |
| 2022-07-14 | 3,380 | 3,380 | 3,105 | 3,110 | 2,829,600 | 3,110 |
| 2022-07-13 | 3,530 | 3,590 | 3,495 | 3,590 | 814,400 | 3,590 |
| 2022-07-12 | 3,630 | 3,665 | 3,535 | 3,585 | 927,600 | 3,585 |
| 2022-07-11 | 3,890 | 3,915 | 3,650 | 3,665 | 876,100 | 3,665 |
| 2022-07-08 | 3,865 | 3,895 | 3,740 | 3,790 | 952,500 | 3,790 |
| 2022-07-07 | 3,795 | 3,885 | 3,705 | 3,730 | 1,311,700 | 3,730 |
| 2022-07-06 | 3,725 | 3,930 | 3,715 | 3,830 | 1,529,200 | 3,830 |
| 2022-07-05 | 3,665 | 3,775 | 3,645 | 3,655 | 1,366,400 | 3,655 |
| 2022-07-04 | 3,425 | 3,575 | 3,335 | 3,540 | 1,030,300 | 3,540 |
| 2022-07-01 | 3,355 | 3,500 | 3,305 | 3,355 | 948,000 | 3,355 |
| 2022-06-30 | 3,395 | 3,440 | 3,360 | 3,380 | 847,100 | 3,380 |
| 2022-06-29 | 3,350 | 3,475 | 3,320 | 3,455 | 1,195,000 | 3,455 |
| 2022-06-28 | 3,370 | 3,475 | 3,345 | 3,475 | 740,300 | 3,475 |
| 2022-06-27 | 3,450 | 3,500 | 3,355 | 3,445 | 1,280,200 | 3,445 |
| 2022-06-24 | 3,205 | 3,400 | 3,205 | 3,390 | 1,140,200 | 3,390 |
| 2022-06-23 | 3,125 | 3,250 | 3,100 | 3,105 | 1,073,900 | 3,105 |
| 2022-06-22 | 3,175 | 3,180 | 3,045 | 3,105 | 849,600 | 3,105 |
| 2022-06-21 | 3,135 | 3,180 | 3,015 | 3,135 | 979,900 | 3,135 |
| 2022-06-20 | 3,190 | 3,200 | 3,040 | 3,085 | 735,700 | 3,085 |
| 2022-06-17 | 3,030 | 3,130 | 2,998 | 3,110 | 1,725,400 | 3,110 |
| 2022-06-16 | 3,420 | 3,520 | 3,130 | 3,140 | 1,840,700 | 3,140 |
| 2022-06-15 | 3,160 | 3,340 | 3,130 | 3,265 | 1,467,500 | 3,265 |
| 2022-06-14 | 3,025 | 3,200 | 3,005 | 3,185 | 1,234,600 | 3,185 |
| 2022-06-13 | 3,210 | 3,260 | 3,085 | 3,125 | 1,265,600 | 3,125 |
| 2022-06-10 | 3,315 | 3,445 | 3,265 | 3,420 | 1,094,000 | 3,420 |
| 2022-06-09 | 3,370 | 3,540 | 3,355 | 3,490 | 1,152,300 | 3,490 |
| 2022-06-08 | 3,235 | 3,380 | 3,195 | 3,340 | 956,900 | 3,340 |
| 2022-06-07 | 3,330 | 3,330 | 3,160 | 3,185 | 1,054,400 | 3,185 |
| 2022-06-06 | 3,200 | 3,365 | 3,180 | 3,340 | 1,144,400 | 3,340 |
| 2022-06-03 | 3,405 | 3,425 | 3,260 | 3,270 | 1,482,500 | 3,270 |
| 2022-06-02 | 3,345 | 3,365 | 3,215 | 3,300 | 1,126,900 | 3,300 |
| 2022-06-01 | 3,555 | 3,595 | 3,400 | 3,410 | 1,295,000 | 3,410 |
| 2022-05-31 | 3,680 | 3,725 | 3,530 | 3,605 | 1,238,500 | 3,605 |
| 2022-05-30 | 3,500 | 3,680 | 3,450 | 3,640 | 1,567,200 | 3,640 |
| 2022-05-27 | 3,505 | 3,535 | 3,300 | 3,365 | 1,058,100 | 3,365 |
| 2022-05-26 | 3,380 | 3,525 | 3,330 | 3,365 | 1,124,000 | 3,365 |
| 2022-05-25 | 3,405 | 3,425 | 3,305 | 3,345 | 939,800 | 3,345 |
| 2022-05-24 | 3,525 | 3,545 | 3,345 | 3,355 | 1,437,500 | 3,355 |
| 2022-05-23 | 3,400 | 3,550 | 3,350 | 3,550 | 2,054,900 | 3,550 |
| 2022-05-20 | 3,185 | 3,300 | 3,050 | 3,300 | 1,901,100 | 3,300 |
| 2022-05-19 | 2,940 | 3,050 | 2,843 | 2,992 | 2,135,800 | 2,992 |
| 2022-05-18 | 3,090 | 3,270 | 3,060 | 3,150 | 2,017,500 | 3,150 |
| 2022-05-17 | 3,100 | 3,110 | 2,930 | 3,030 | 2,361,900 | 3,030 |
| 2022-05-16 | 3,300 | 3,420 | 3,185 | 3,230 | 1,377,800 | 3,230 |
| 2022-05-13 | 3,380 | 3,410 | 3,205 | 3,225 | 1,502,300 | 3,225 |
| 2022-05-12 | 3,450 | 3,470 | 3,185 | 3,190 | 1,647,500 | 3,190 |
| 2022-05-11 | 3,485 | 3,755 | 3,370 | 3,695 | 1,770,000 | 3,695 |
| 2022-05-10 | 3,500 | 3,525 | 3,220 | 3,465 | 2,254,600 | 3,465 |
| 2022-05-09 | 3,795 | 3,835 | 3,595 | 3,600 | 1,200,900 | 3,600 |
| 2022-05-06 | 4,085 | 4,100 | 3,850 | 3,885 | 1,389,900 | 3,885 |
| 2022-05-02 | 4,300 | 4,405 | 4,270 | 4,280 | 938,300 | 4,280 |
| 2022-04-28 | 4,380 | 4,485 | 4,315 | 4,480 | 810,200 | 4,480 |
| 2022-04-27 | 4,350 | 4,485 | 4,275 | 4,435 | 2,262,600 | 4,435 |
| 2022-04-26 | 4,520 | 4,630 | 4,465 | 4,525 | 1,247,000 | 4,525 |
| 2022-04-25 | 4,525 | 4,630 | 4,465 | 4,470 | 1,115,600 | 4,470 |
| 2022-04-22 | 4,900 | 4,905 | 4,665 | 4,695 | 986,000 | 4,695 |
| 2022-04-21 | 5,000 | 5,150 | 4,930 | 5,070 | 731,700 | 5,070 |
| 2022-04-20 | 5,420 | 5,480 | 5,040 | 5,050 | 1,152,900 | 5,050 |
| 2022-04-19 | 5,410 | 5,520 | 5,330 | 5,360 | 509,000 | 5,360 |
| 2022-04-18 | 5,440 | 5,520 | 5,300 | 5,360 | 621,700 | 5,360 |
| 2022-04-15 | 5,510 | 5,700 | 5,380 | 5,520 | 1,148,300 | 5,520 |
| 2022-04-14 | 6,040 | 6,250 | 5,500 | 5,810 | 1,817,500 | 5,810 |
| 2022-04-13 | 5,330 | 5,900 | 5,280 | 5,840 | 1,349,100 | 5,840 |
| 2022-04-12 | 5,280 | 5,430 | 5,240 | 5,370 | 690,500 | 5,370 |
| 2022-04-11 | 5,520 | 5,550 | 5,330 | 5,360 | 523,500 | 5,360 |
| 2022-04-08 | 5,600 | 5,770 | 5,460 | 5,620 | 756,700 | 5,620 |
| 2022-04-07 | 5,510 | 5,610 | 5,410 | 5,500 | 650,500 | 5,500 |
| 2022-04-06 | 5,840 | 5,860 | 5,700 | 5,800 | 807,600 | 5,800 |
| 2022-04-05 | 6,120 | 6,130 | 5,860 | 6,040 | 1,068,700 | 6,040 |
| 2022-04-04 | 5,590 | 5,920 | 5,580 | 5,920 | 761,500 | 5,920 |
| 2022-04-01 | 5,400 | 5,620 | 5,250 | 5,560 | 587,800 | 5,560 |
| 2022-03-31 | 5,600 | 5,670 | 5,400 | 5,490 | 715,700 | 5,490 |
| 2022-03-30 | 5,720 | 5,820 | 5,570 | 5,670 | 862,900 | 5,670 |
| 2022-03-29 | 5,300 | 5,670 | 5,220 | 5,630 | 936,500 | 5,630 |
| 2022-03-28 | 5,350 | 5,360 | 4,995 | 5,100 | 906,600 | 5,100 |
| 2022-03-25 | 5,780 | 5,800 | 5,440 | 5,550 | 716,800 | 5,550 |
| 2022-03-24 | 5,580 | 5,750 | 5,450 | 5,690 | 748,400 | 5,690 |
| 2022-03-23 | 5,620 | 5,820 | 5,570 | 5,680 | 768,200 | 5,680 |
| 2022-03-22 | 5,580 | 5,640 | 5,330 | 5,370 | 921,000 | 5,370 |
| 2022-03-18 | 5,370 | 5,740 | 5,350 | 5,630 | 2,886,200 | 5,630 |
| 2022-03-17 | 5,270 | 5,390 | 5,150 | 5,270 | 980,400 | 5,270 |
| 2022-03-16 | 5,160 | 5,170 | 4,930 | 5,050 | 706,000 | 5,050 |
| 2022-03-15 | 4,955 | 5,080 | 4,755 | 4,990 | 827,500 | 4,990 |
| 2022-03-14 | 5,150 | 5,220 | 5,020 | 5,080 | 750,800 | 5,080 |
| 2022-03-11 | 5,240 | 5,300 | 5,030 | 5,110 | 978,100 | 5,110 |
| 2022-03-10 | 5,470 | 5,620 | 5,420 | 5,510 | 935,900 | 5,510 |
| 2022-03-09 | 5,450 | 5,570 | 5,150 | 5,170 | 1,058,800 | 5,170 |
| 2022-03-08 | 5,270 | 5,660 | 5,250 | 5,360 | 1,383,000 | 5,360 |
| 2022-03-07 | 5,090 | 5,350 | 4,995 | 5,270 | 831,400 | 5,270 |
| 2022-03-04 | 5,520 | 5,600 | 5,180 | 5,290 | 1,170,800 | 5,290 |
| 2022-03-03 | 5,670 | 5,770 | 5,510 | 5,620 | 843,000 | 5,620 |
| 2022-03-02 | 5,620 | 5,840 | 5,510 | 5,680 | 2,032,500 | 5,680 |
| 2022-03-01 | 5,180 | 5,590 | 5,150 | 5,550 | 1,397,100 | 5,550 |
| 2022-02-28 | 4,830 | 5,050 | 4,675 | 5,030 | 1,281,400 | 5,030 |
| 2022-02-25 | 4,725 | 4,945 | 4,660 | 4,935 | 1,611,400 | 4,935 |
| 2022-02-24 | 4,485 | 4,525 | 4,300 | 4,375 | 1,240,000 | 4,375 |
| 2022-02-22 | 4,400 | 4,745 | 4,395 | 4,620 | 1,468,300 | 4,620 |
| 2022-02-21 | 4,325 | 4,530 | 4,290 | 4,485 | 975,500 | 4,485 |
| 2022-02-18 | 4,395 | 4,625 | 4,310 | 4,575 | 1,421,100 | 4,575 |
| 2022-02-17 | 4,850 | 4,910 | 4,460 | 4,555 | 1,574,500 | 4,555 |
| 2022-02-16 | 5,210 | 5,250 | 4,735 | 4,840 | 1,619,700 | 4,840 |
| 2022-02-15 | 5,280 | 5,350 | 4,990 | 5,040 | 886,500 | 5,040 |
| 2022-02-14 | 5,660 | 5,720 | 5,130 | 5,180 | 1,441,000 | 5,180 |
| 2022-02-10 | 5,610 | 5,830 | 5,600 | 5,820 | 1,262,500 | 5,820 |
| 2022-02-09 | 5,130 | 5,430 | 5,050 | 5,410 | 969,800 | 5,410 |
| 2022-02-08 | 4,930 | 5,120 | 4,875 | 4,930 | 663,600 | 4,930 |
| 2022-02-07 | 5,140 | 5,200 | 4,880 | 4,970 | 956,300 | 4,970 |
| 2022-02-04 | 4,950 | 5,200 | 4,930 | 5,170 | 694,100 | 5,170 |
| 2022-02-03 | 5,300 | 5,390 | 4,995 | 5,010 | 851,100 | 5,010 |
| 2022-02-02 | 5,280 | 5,570 | 5,200 | 5,560 | 886,400 | 5,560 |
| 2022-02-01 | 5,600 | 5,600 | 5,190 | 5,230 | 1,392,400 | 5,230 |
| 2022-01-31 | 4,900 | 5,150 | 4,835 | 5,100 | 1,177,100 | 5,100 |
| 2022-01-28 | 4,675 | 4,885 | 4,590 | 4,810 | 1,035,500 | 4,810 |
| 2022-01-27 | 4,910 | 5,030 | 4,530 | 4,630 | 1,379,900 | 4,630 |
| 2022-01-26 | 4,855 | 5,110 | 4,810 | 5,060 | 1,171,700 | 5,060 |
| 2022-01-25 | 5,030 | 5,030 | 4,750 | 4,835 | 1,462,200 | 4,835 |
| 2022-01-24 | 4,645 | 4,855 | 4,450 | 4,815 | 1,302,700 | 4,815 |
| 2022-01-21 | 4,750 | 4,890 | 4,695 | 4,855 | 714,300 | 4,855 |
| 2022-01-20 | 4,765 | 4,950 | 4,645 | 4,890 | 964,700 | 4,890 |
| 2022-01-19 | 5,090 | 5,260 | 4,800 | 4,815 | 1,651,800 | 4,815 |
| 2022-01-18 | 5,110 | 5,390 | 5,010 | 5,340 | 1,109,600 | 5,340 |
| 2022-01-17 | 5,160 | 5,430 | 5,090 | 5,200 | 1,604,700 | 5,200 |
| 2022-01-14 | 5,030 | 5,240 | 5,030 | 5,160 | 1,254,200 | 5,160 |
| 2022-01-13 | 5,780 | 5,810 | 5,480 | 5,500 | 690,400 | 5,500 |
| 2022-01-12 | 5,620 | 5,850 | 5,580 | 5,850 | 860,700 | 5,850 |
| 2022-01-11 | 5,540 | 5,600 | 5,380 | 5,520 | 603,300 | 5,520 |
| 2022-01-07 | 5,750 | 5,810 | 5,360 | 5,640 | 1,064,600 | 5,640 |
| 2022-01-06 | 5,630 | 5,810 | 5,470 | 5,700 | 1,101,300 | 5,700 |
| 2022-01-05 | 6,200 | 6,310 | 5,950 | 6,030 | 1,159,300 | 6,030 |
| 2022-01-04 | 6,960 | 6,970 | 6,750 | 6,880 | 457,600 | 6,880 |
分割・併合履歴 ： [2020-11-27]1株→2株
