4011 (株)ヘッドウォータース 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 | 3,650 | 3,650 | 3,505 | 3,505 | 1,500 | 1,752.50 |
| 2022-12-29 | 3,440 | 3,620 | 3,370 | 3,485 | 2,900 | 1,742.50 |
| 2022-12-28 | 3,565 | 3,565 | 3,370 | 3,400 | 3,300 | 1,700 |
| 2022-12-27 | 3,380 | 3,545 | 3,360 | 3,530 | 4,100 | 1,765 |
| 2022-12-26 | 3,465 | 3,470 | 3,260 | 3,350 | 4,600 | 1,675 |
| 2022-12-23 | 3,550 | 3,550 | 3,450 | 3,470 | 2,500 | 1,735 |
| 2022-12-22 | 3,520 | 3,570 | 3,510 | 3,550 | 1,400 | 1,775 |
| 2022-12-21 | 3,610 | 3,610 | 3,535 | 3,540 | 700 | 1,770 |
| 2022-12-20 | 3,660 | 3,665 | 3,485 | 3,640 | 7,000 | 1,820 |
| 2022-12-19 | 3,665 | 3,685 | 3,610 | 3,660 | 1,500 | 1,830 |
| 2022-12-16 | 3,700 | 3,720 | 3,670 | 3,700 | 2,100 | 1,850 |
| 2022-12-15 | 3,720 | 3,760 | 3,700 | 3,760 | 1,400 | 1,880 |
| 2022-12-14 | 3,705 | 3,780 | 3,700 | 3,750 | 1,600 | 1,875 |
| 2022-12-13 | 3,720 | 3,720 | 3,635 | 3,705 | 2,000 | 1,852.50 |
| 2022-12-12 | 3,735 | 3,735 | 3,720 | 3,720 | 1,800 | 1,860 |
| 2022-12-09 | 3,790 | 3,790 | 3,700 | 3,735 | 2,600 | 1,867.50 |
| 2022-12-08 | 3,790 | 3,790 | 3,720 | 3,720 | 1,500 | 1,860 |
| 2022-12-07 | 3,790 | 3,790 | 3,750 | 3,790 | 2,000 | 1,895 |
| 2022-12-06 | 3,860 | 3,865 | 3,810 | 3,810 | 1,800 | 1,905 |
| 2022-12-05 | 3,885 | 3,900 | 3,845 | 3,860 | 1,500 | 1,930 |
| 2022-12-02 | 4,040 | 4,040 | 3,885 | 3,885 | 4,400 | 1,942.50 |
| 2022-12-01 | 4,055 | 4,055 | 4,005 | 4,035 | 1,000 | 2,017.50 |
| 2022-11-30 | 4,060 | 4,065 | 4,000 | 4,025 | 4,300 | 2,012.50 |
| 2022-11-29 | 3,980 | 4,065 | 3,925 | 4,065 | 7,200 | 2,032.50 |
| 2022-11-28 | 3,925 | 4,000 | 3,850 | 3,990 | 5,600 | 1,995 |
| 2022-11-25 | 3,810 | 3,935 | 3,770 | 3,910 | 8,800 | 1,955 |
| 2022-11-24 | 3,850 | 3,855 | 3,795 | 3,800 | 4,200 | 1,900 |
| 2022-11-22 | 3,930 | 3,930 | 3,770 | 3,800 | 8,700 | 1,900 |
| 2022-11-21 | 3,835 | 3,835 | 3,730 | 3,800 | 4,800 | 1,900 |
| 2022-11-18 | 3,825 | 3,920 | 3,795 | 3,825 | 10,900 | 1,912.50 |
| 2022-11-17 | 3,925 | 4,045 | 3,860 | 3,895 | 59,200 | 1,947.50 |
| 2022-11-16 | 4,135 | 4,485 | 4,135 | 4,345 | 39,700 | 2,172.50 |
| 2022-11-15 | 3,770 | 3,855 | 3,770 | 3,785 | 2,000 | 1,892.50 |
| 2022-11-14 | 3,730 | 3,870 | 3,730 | 3,765 | 2,900 | 1,882.50 |
| 2022-11-11 | 3,755 | 3,770 | 3,655 | 3,730 | 3,000 | 1,865 |
| 2022-11-10 | 3,755 | 3,775 | 3,690 | 3,755 | 2,200 | 1,877.50 |
| 2022-11-09 | 3,750 | 3,780 | 3,750 | 3,780 | 300 | 1,890 |
| 2022-11-08 | 3,710 | 3,735 | 3,710 | 3,735 | 600 | 1,867.50 |
| 2022-11-07 | 3,665 | 3,710 | 3,650 | 3,710 | 1,300 | 1,855 |
| 2022-11-04 | 3,615 | 3,690 | 3,615 | 3,690 | 1,100 | 1,845 |
| 2022-11-02 | 3,735 | 3,745 | 3,615 | 3,625 | 1,300 | 1,812.50 |
| 2022-11-01 | - | - | - | 3,710 | - | 1,855 |
| 2022-10-31 | 3,825 | 3,825 | 3,710 | 3,710 | 1,500 | 1,855 |
| 2022-10-28 | 3,850 | 3,850 | 3,780 | 3,780 | 500 | 1,890 |
| 2022-10-27 | 3,890 | 3,890 | 3,800 | 3,850 | 2,100 | 1,925 |
| 2022-10-26 | 3,900 | 3,950 | 3,860 | 3,885 | 700 | 1,942.50 |
| 2022-10-25 | 3,860 | 3,890 | 3,830 | 3,890 | 700 | 1,945 |
| 2022-10-24 | 3,810 | 3,860 | 3,800 | 3,860 | 1,300 | 1,930 |
| 2022-10-21 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 1,900 |
| 2022-10-20 | 3,805 | 3,815 | 3,775 | 3,800 | 1,300 | 1,900 |
| 2022-10-19 | 3,810 | 3,880 | 3,805 | 3,805 | 1,000 | 1,902.50 |
| 2022-10-18 | 3,800 | 3,895 | 3,800 | 3,855 | 600 | 1,927.50 |
| 2022-10-17 | 3,780 | 3,850 | 3,760 | 3,850 | 1,300 | 1,925 |
| 2022-10-14 | 3,835 | 3,920 | 3,810 | 3,840 | 2,700 | 1,920 |
| 2022-10-13 | 3,855 | 3,855 | 3,750 | 3,820 | 2,100 | 1,910 |
| 2022-10-12 | 3,915 | 3,960 | 3,900 | 3,900 | 700 | 1,950 |
| 2022-10-11 | 3,965 | 3,990 | 3,885 | 3,920 | 1,200 | 1,960 |
| 2022-10-07 | 3,880 | 3,995 | 3,880 | 3,965 | 1,300 | 1,982.50 |
| 2022-10-06 | 3,870 | 3,975 | 3,870 | 3,920 | 1,600 | 1,960 |
| 2022-10-05 | 3,855 | 3,955 | 3,855 | 3,890 | 1,400 | 1,945 |
| 2022-10-04 | 3,920 | 3,960 | 3,850 | 3,880 | 2,700 | 1,940 |
| 2022-10-03 | 3,705 | 3,850 | 3,655 | 3,850 | 3,200 | 1,925 |
| 2022-09-30 | 3,780 | 3,870 | 3,730 | 3,775 | 3,500 | 1,887.50 |
| 2022-09-29 | 3,685 | 3,855 | 3,685 | 3,850 | 2,600 | 1,925 |
| 2022-09-28 | 3,820 | 3,820 | 3,640 | 3,680 | 2,500 | 1,840 |
| 2022-09-27 | 3,845 | 3,845 | 3,765 | 3,795 | 1,100 | 1,897.50 |
| 2022-09-26 | 3,790 | 3,790 | 3,680 | 3,790 | 4,200 | 1,895 |
| 2022-09-22 | 3,865 | 3,895 | 3,735 | 3,860 | 5,100 | 1,930 |
| 2022-09-21 | 4,085 | 4,095 | 3,870 | 3,935 | 7,000 | 1,967.50 |
| 2022-09-20 | 4,200 | 4,200 | 3,935 | 3,965 | 21,900 | 1,982.50 |
| 2022-09-16 | 3,865 | 3,865 | 3,700 | 3,800 | 3,400 | 1,900 |
| 2022-09-15 | 3,895 | 3,900 | 3,750 | 3,880 | 3,000 | 1,940 |
| 2022-09-14 | 3,595 | 3,810 | 3,590 | 3,810 | 3,400 | 1,905 |
| 2022-09-13 | 3,625 | 3,685 | 3,615 | 3,625 | 2,200 | 1,812.50 |
| 2022-09-12 | 3,640 | 3,750 | 3,605 | 3,635 | 3,600 | 1,817.50 |
| 2022-09-09 | 3,665 | 3,675 | 3,585 | 3,605 | 1,700 | 1,802.50 |
| 2022-09-08 | 3,585 | 3,650 | 3,585 | 3,595 | 800 | 1,797.50 |
| 2022-09-07 | 3,580 | 3,615 | 3,550 | 3,615 | 1,200 | 1,807.50 |
| 2022-09-06 | 3,645 | 3,650 | 3,645 | 3,650 | 200 | 1,825 |
| 2022-09-05 | 3,505 | 3,610 | 3,475 | 3,610 | 1,400 | 1,805 |
| 2022-09-02 | 3,745 | 3,745 | 3,560 | 3,560 | 1,700 | 1,780 |
| 2022-09-01 | 3,700 | 3,800 | 3,625 | 3,745 | 3,200 | 1,872.50 |
| 2022-08-31 | 3,535 | 3,730 | 3,535 | 3,700 | 1,100 | 1,850 |
| 2022-08-30 | 3,605 | 3,630 | 3,500 | 3,605 | 2,200 | 1,802.50 |
| 2022-08-29 | 3,535 | 3,850 | 3,505 | 3,630 | 4,700 | 1,815 |
| 2022-08-26 | 3,565 | 3,605 | 3,565 | 3,605 | 700 | 1,802.50 |
| 2022-08-25 | 3,560 | 3,670 | 3,560 | 3,605 | 1,700 | 1,802.50 |
| 2022-08-24 | 3,630 | 3,630 | 3,560 | 3,560 | 1,000 | 1,780 |
| 2022-08-23 | 3,640 | 3,670 | 3,570 | 3,670 | 1,500 | 1,835 |
| 2022-08-22 | 3,810 | 3,810 | 3,740 | 3,750 | 400 | 1,875 |
| 2022-08-19 | 3,730 | 3,800 | 3,730 | 3,740 | 1,600 | 1,870 |
| 2022-08-18 | 3,750 | 3,830 | 3,645 | 3,830 | 1,200 | 1,915 |
| 2022-08-17 | 3,830 | 3,830 | 3,630 | 3,800 | 6,500 | 1,900 |
| 2022-08-16 | 3,580 | 3,700 | 3,495 | 3,700 | 5,500 | 1,850 |
| 2022-08-15 | 3,350 | 3,600 | 3,350 | 3,475 | 5,800 | 1,737.50 |
| 2022-08-12 | 3,410 | 3,455 | 3,375 | 3,395 | 3,700 | 1,697.50 |
| 2022-08-10 | 3,430 | 3,465 | 3,405 | 3,410 | 1,100 | 1,705 |
| 2022-08-09 | 3,440 | 3,500 | 3,425 | 3,455 | 1,000 | 1,727.50 |
| 2022-08-08 | 3,415 | 3,500 | 3,415 | 3,465 | 1,500 | 1,732.50 |
| 2022-08-05 | 3,500 | 3,500 | 3,420 | 3,480 | 1,700 | 1,740 |
| 2022-08-04 | 3,535 | 3,595 | 3,500 | 3,500 | 2,500 | 1,750 |
| 2022-08-03 | 3,425 | 3,500 | 3,425 | 3,500 | 1,500 | 1,750 |
| 2022-08-02 | 3,480 | 3,480 | 3,400 | 3,465 | 1,600 | 1,732.50 |
| 2022-08-01 | 3,420 | 3,495 | 3,395 | 3,480 | 1,400 | 1,740 |
| 2022-07-29 | 3,510 | 3,550 | 3,390 | 3,400 | 1,900 | 1,700 |
| 2022-07-28 | 3,490 | 3,500 | 3,420 | 3,500 | 1,500 | 1,750 |
| 2022-07-27 | 3,450 | 3,530 | 3,450 | 3,500 | 1,300 | 1,750 |
| 2022-07-26 | 3,530 | 3,530 | 3,435 | 3,485 | 700 | 1,742.50 |
| 2022-07-25 | 3,460 | 3,525 | 3,455 | 3,525 | 400 | 1,762.50 |
| 2022-07-22 | 3,650 | 3,650 | 3,425 | 3,560 | 10,000 | 1,780 |
| 2022-07-21 | 3,420 | 3,685 | 3,420 | 3,610 | 6,000 | 1,805 |
| 2022-07-20 | 3,360 | 3,545 | 3,340 | 3,445 | 5,200 | 1,722.50 |
| 2022-07-19 | 3,365 | 3,450 | 3,255 | 3,340 | 4,700 | 1,670 |
| 2022-07-15 | 3,440 | 3,490 | 3,355 | 3,355 | 4,400 | 1,677.50 |
| 2022-07-14 | 3,405 | 3,560 | 3,405 | 3,465 | 3,600 | 1,732.50 |
| 2022-07-13 | 3,650 | 3,690 | 3,435 | 3,435 | 7,000 | 1,717.50 |
| 2022-07-12 | 3,690 | 3,725 | 3,570 | 3,595 | 16,600 | 1,797.50 |
| 2022-07-11 | 3,485 | 4,005 | 3,465 | 3,875 | 62,400 | 1,937.50 |
| 2022-07-08 | 3,735 | 3,735 | 3,375 | 3,400 | 40,800 | 1,700 |
| 2022-07-07 | 3,900 | 3,900 | 3,760 | 3,900 | 29,300 | 1,950 |
| 2022-07-06 | 3,285 | 3,285 | 3,200 | 3,200 | 700 | 1,600 |
| 2022-07-05 | 3,145 | 3,240 | 3,145 | 3,230 | 1,200 | 1,615 |
| 2022-07-04 | 3,350 | 3,355 | 3,130 | 3,160 | 3,200 | 1,580 |
| 2022-07-01 | 3,170 | 3,390 | 3,110 | 3,350 | 3,300 | 1,675 |
| 2022-06-30 | 3,205 | 3,240 | 3,190 | 3,190 | 500 | 1,595 |
| 2022-06-29 | 3,200 | 3,225 | 3,075 | 3,225 | 3,800 | 1,612.50 |
| 2022-06-28 | 3,295 | 3,405 | 3,245 | 3,245 | 3,300 | 1,622.50 |
| 2022-06-27 | 3,300 | 3,400 | 3,300 | 3,365 | 1,500 | 1,682.50 |
| 2022-06-24 | 3,105 | 3,435 | 3,105 | 3,255 | 11,600 | 1,627.50 |
| 2022-06-23 | 3,055 | 3,230 | 3,055 | 3,090 | 2,200 | 1,545 |
| 2022-06-22 | 3,175 | 3,175 | 3,040 | 3,075 | 3,100 | 1,537.50 |
| 2022-06-21 | 3,175 | 3,220 | 3,140 | 3,175 | 1,500 | 1,587.50 |
| 2022-06-20 | 3,155 | 3,190 | 3,030 | 3,190 | 3,600 | 1,595 |
| 2022-06-17 | 3,020 | 3,240 | 3,020 | 3,100 | 3,700 | 1,550 |
| 2022-06-16 | 3,165 | 3,165 | 3,085 | 3,085 | 2,400 | 1,542.50 |
| 2022-06-15 | 3,280 | 3,285 | 3,100 | 3,150 | 5,600 | 1,575 |
| 2022-06-14 | 3,200 | 3,280 | 3,100 | 3,280 | 4,200 | 1,640 |
| 2022-06-13 | 3,250 | 3,300 | 3,200 | 3,205 | 3,200 | 1,602.50 |
| 2022-06-10 | 3,300 | 3,310 | 3,255 | 3,310 | 3,100 | 1,655 |
| 2022-06-09 | 3,285 | 3,335 | 3,270 | 3,305 | 2,900 | 1,652.50 |
| 2022-06-08 | 3,265 | 3,325 | 3,265 | 3,325 | 3,300 | 1,662.50 |
| 2022-06-07 | 3,350 | 3,360 | 3,250 | 3,265 | 4,000 | 1,632.50 |
| 2022-06-06 | 3,280 | 3,435 | 3,280 | 3,385 | 3,500 | 1,692.50 |
| 2022-06-03 | 3,290 | 3,460 | 3,240 | 3,390 | 6,000 | 1,695 |
| 2022-06-02 | 3,300 | 3,320 | 3,235 | 3,245 | 1,800 | 1,622.50 |
| 2022-06-01 | 3,360 | 3,360 | 3,285 | 3,300 | 1,100 | 1,650 |
| 2022-05-31 | 3,360 | 3,360 | 3,235 | 3,350 | 3,100 | 1,675 |
| 2022-05-30 | 3,300 | 3,360 | 3,300 | 3,360 | 4,300 | 1,680 |
| 2022-05-27 | 3,380 | 3,380 | 3,240 | 3,255 | 3,500 | 1,627.50 |
| 2022-05-26 | 3,405 | 3,650 | 3,305 | 3,305 | 19,300 | 1,652.50 |
| 2022-05-25 | 3,500 | 3,555 | 3,420 | 3,515 | 26,900 | 1,757.50 |
| 2022-05-24 | 4,260 | 4,435 | 3,735 | 3,735 | 93,500 | 1,867.50 |
| 2022-05-23 | 3,850 | 3,850 | 3,850 | 3,850 | 4,200 | 1,925 |
| 2022-05-20 | 3,050 | 3,185 | 3,040 | 3,150 | 2,700 | 1,575 |
| 2022-05-19 | 3,000 | 3,065 | 2,991 | 3,065 | 1,900 | 1,532.50 |
| 2022-05-18 | 3,075 | 3,155 | 3,060 | 3,060 | 1,400 | 1,530 |
| 2022-05-17 | 3,130 | 3,185 | 3,050 | 3,070 | 3,900 | 1,535 |
| 2022-05-16 | 3,180 | 3,350 | 3,175 | 3,175 | 2,600 | 1,587.50 |
| 2022-05-13 | 3,130 | 3,340 | 3,130 | 3,250 | 1,700 | 1,625 |
| 2022-05-12 | 3,290 | 3,290 | 3,105 | 3,105 | 2,000 | 1,552.50 |
| 2022-05-11 | 3,340 | 3,415 | 3,330 | 3,355 | 1,800 | 1,677.50 |
| 2022-05-10 | 3,260 | 3,380 | 3,155 | 3,355 | 3,200 | 1,677.50 |
| 2022-05-09 | 3,360 | 3,360 | 3,260 | 3,260 | 2,200 | 1,630 |
| 2022-05-06 | 3,435 | 3,435 | 3,370 | 3,370 | 300 | 1,685 |
| 2022-05-02 | 3,380 | 3,465 | 3,380 | 3,435 | 1,100 | 1,717.50 |
| 2022-04-28 | 3,530 | 3,545 | 3,440 | 3,505 | 1,800 | 1,752.50 |
| 2022-04-27 | 3,365 | 3,475 | 3,330 | 3,425 | 2,900 | 1,712.50 |
| 2022-04-26 | 3,435 | 3,595 | 3,435 | 3,545 | 1,400 | 1,772.50 |
| 2022-04-25 | 3,520 | 3,520 | 3,425 | 3,435 | 2,100 | 1,717.50 |
| 2022-04-22 | 3,655 | 3,665 | 3,505 | 3,545 | 6,900 | 1,772.50 |
| 2022-04-21 | 3,680 | 3,880 | 3,680 | 3,810 | 1,700 | 1,905 |
| 2022-04-20 | 3,655 | 3,820 | 3,655 | 3,750 | 4,000 | 1,875 |
| 2022-04-19 | 3,645 | 3,680 | 3,590 | 3,680 | 4,700 | 1,840 |
| 2022-04-18 | 3,800 | 3,800 | 3,620 | 3,690 | 2,100 | 1,845 |
| 2022-04-15 | 3,705 | 3,800 | 3,620 | 3,800 | 1,900 | 1,900 |
| 2022-04-14 | 3,990 | 3,990 | 3,810 | 3,810 | 3,100 | 1,905 |
| 2022-04-13 | 3,705 | 4,070 | 3,705 | 3,920 | 12,100 | 1,960 |
| 2022-04-12 | 3,620 | 3,705 | 3,530 | 3,575 | 3,900 | 1,787.50 |
| 2022-04-11 | 3,805 | 3,805 | 3,560 | 3,625 | 3,300 | 1,812.50 |
| 2022-04-08 | 4,010 | 4,010 | 3,670 | 3,820 | 7,400 | 1,910 |
| 2022-04-07 | 4,015 | 4,085 | 3,910 | 3,925 | 7,600 | 1,962.50 |
| 2022-04-06 | 4,105 | 4,225 | 3,945 | 4,210 | 18,700 | 2,105 |
| 2022-04-05 | 4,600 | 4,620 | 4,205 | 4,290 | 29,600 | 2,145 |
| 2022-04-04 | 3,830 | 4,460 | 3,760 | 4,460 | 35,800 | 2,230 |
| 2022-04-01 | 3,600 | 3,760 | 3,530 | 3,760 | 4,900 | 1,880 |
| 2022-03-31 | 3,580 | 3,730 | 3,520 | 3,630 | 4,100 | 1,815 |
| 2022-03-30 | 3,350 | 3,675 | 3,330 | 3,675 | 8,100 | 1,837.50 |
| 2022-03-29 | 3,265 | 3,340 | 3,230 | 3,275 | 3,000 | 1,637.50 |
| 2022-03-28 | 3,365 | 3,365 | 3,220 | 3,265 | 2,600 | 1,632.50 |
| 2022-03-25 | 3,500 | 3,500 | 3,345 | 3,365 | 7,000 | 1,682.50 |
| 2022-03-24 | 3,340 | 3,485 | 3,295 | 3,485 | 4,500 | 1,742.50 |
| 2022-03-23 | 3,330 | 3,410 | 3,330 | 3,410 | 3,200 | 1,705 |
| 2022-03-22 | 3,445 | 3,445 | 3,270 | 3,270 | 4,700 | 1,635 |
| 2022-03-18 | 3,280 | 3,310 | 3,250 | 3,305 | 3,200 | 1,652.50 |
| 2022-03-17 | 3,170 | 3,350 | 3,165 | 3,255 | 9,200 | 1,627.50 |
| 2022-03-16 | 3,110 | 3,160 | 3,060 | 3,145 | 5,000 | 1,572.50 |
| 2022-03-15 | 3,100 | 3,130 | 3,070 | 3,130 | 1,400 | 1,565 |
| 2022-03-14 | 3,105 | 3,185 | 3,080 | 3,170 | 3,100 | 1,585 |
| 2022-03-11 | 3,135 | 3,180 | 3,115 | 3,150 | 2,500 | 1,575 |
| 2022-03-10 | 3,325 | 3,325 | 3,215 | 3,225 | 1,900 | 1,612.50 |
| 2022-03-09 | 3,095 | 3,275 | 3,040 | 3,185 | 2,900 | 1,592.50 |
| 2022-03-08 | 3,150 | 3,295 | 3,095 | 3,095 | 6,900 | 1,547.50 |
| 2022-03-07 | 3,455 | 3,455 | 3,235 | 3,305 | 3,200 | 1,652.50 |
| 2022-03-04 | 3,695 | 3,695 | 3,465 | 3,475 | 5,800 | 1,737.50 |
| 2022-03-03 | 4,000 | 4,035 | 3,650 | 3,695 | 6,800 | 1,847.50 |
| 2022-03-02 | 4,070 | 4,070 | 3,880 | 3,935 | 8,500 | 1,967.50 |
| 2022-03-01 | 4,030 | 4,160 | 3,810 | 4,140 | 18,500 | 2,070 |
| 2022-02-28 | 3,590 | 3,900 | 3,455 | 3,900 | 28,000 | 1,950 |
| 2022-02-25 | 4,330 | 4,330 | 3,710 | 3,800 | 50,800 | 1,900 |
| 2022-02-24 | 4,400 | 4,400 | 4,360 | 4,400 | 23,900 | 2,200 |
| 2022-02-22 | 3,000 | 3,700 | 3,000 | 3,700 | 39,900 | 1,850 |
| 2022-02-21 | 3,050 | 3,100 | 2,979 | 3,000 | 2,900 | 1,500 |
| 2022-02-18 | 3,075 | 3,090 | 3,010 | 3,065 | 1,900 | 1,532.50 |
| 2022-02-17 | 3,150 | 3,205 | 3,075 | 3,075 | 4,200 | 1,537.50 |
| 2022-02-16 | 3,280 | 3,280 | 3,150 | 3,190 | 1,900 | 1,595 |
| 2022-02-15 | 3,210 | 3,250 | 3,170 | 3,190 | 5,000 | 1,595 |
| 2022-02-14 | 3,340 | 3,405 | 3,220 | 3,380 | 3,600 | 1,690 |
| 2022-02-10 | 3,390 | 3,510 | 3,390 | 3,480 | 2,100 | 1,740 |
| 2022-02-09 | 3,380 | 3,395 | 3,285 | 3,380 | 2,700 | 1,690 |
| 2022-02-08 | 3,345 | 3,415 | 3,265 | 3,270 | 2,900 | 1,635 |
| 2022-02-07 | 3,470 | 3,470 | 3,460 | 3,460 | 300 | 1,730 |
| 2022-02-04 | 3,505 | 3,650 | 3,400 | 3,470 | 5,400 | 1,735 |
| 2022-02-03 | 3,680 | 3,680 | 3,510 | 3,510 | 3,200 | 1,755 |
| 2022-02-02 | 3,750 | 3,850 | 3,615 | 3,680 | 5,600 | 1,840 |
| 2022-02-01 | 3,400 | 3,695 | 3,395 | 3,470 | 6,700 | 1,735 |
| 2022-01-31 | 3,250 | 3,350 | 3,250 | 3,320 | 3,400 | 1,660 |
| 2022-01-28 | 3,280 | 3,295 | 3,155 | 3,200 | 4,300 | 1,600 |
| 2022-01-27 | 3,595 | 3,635 | 3,225 | 3,250 | 8,000 | 1,625 |
| 2022-01-26 | 3,365 | 3,520 | 3,365 | 3,455 | 3,700 | 1,727.50 |
| 2022-01-25 | 3,415 | 3,500 | 3,375 | 3,375 | 3,500 | 1,687.50 |
| 2022-01-24 | 3,345 | 3,500 | 3,340 | 3,405 | 3,400 | 1,702.50 |
| 2022-01-21 | 3,590 | 3,590 | 3,400 | 3,485 | 12,100 | 1,742.50 |
| 2022-01-20 | 3,485 | 3,670 | 3,435 | 3,620 | 8,200 | 1,810 |
| 2022-01-19 | 3,700 | 3,700 | 3,445 | 3,495 | 8,000 | 1,747.50 |
| 2022-01-18 | 3,825 | 3,875 | 3,600 | 3,715 | 16,200 | 1,857.50 |
| 2022-01-17 | 4,035 | 4,040 | 3,875 | 3,875 | 7,400 | 1,937.50 |
| 2022-01-14 | 4,250 | 4,250 | 3,970 | 4,035 | 7,500 | 2,017.50 |
| 2022-01-13 | 4,290 | 4,290 | 4,150 | 4,200 | 1,800 | 2,100 |
| 2022-01-12 | 4,230 | 4,345 | 4,160 | 4,220 | 3,100 | 2,110 |
| 2022-01-11 | 4,230 | 4,230 | 4,120 | 4,200 | 2,200 | 2,100 |
| 2022-01-07 | 4,375 | 4,375 | 4,210 | 4,260 | 5,500 | 2,130 |
| 2022-01-06 | 4,440 | 4,520 | 4,300 | 4,310 | 10,400 | 2,155 |
| 2022-01-05 | 4,645 | 4,645 | 4,445 | 4,450 | 5,200 | 2,225 |
| 2022-01-04 | 4,660 | 4,660 | 4,570 | 4,650 | 2,600 | 2,325 |
分割・併合履歴 ： [2023-06-29]1株→2株
