4251 恵和(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 | 1,570 | 1,584 | 1,544 | 1,555 | 176,000 | 1,555 |
| 2022-12-29 | 1,580 | 1,608 | 1,556 | 1,573 | 187,600 | 1,573 |
| 2022-12-28 | 3,200 | 3,265 | 3,195 | 3,225 | 110,100 | 1,612.50 |
| 2022-12-27 | 3,255 | 3,325 | 3,220 | 3,230 | 162,200 | 1,615 |
| 2022-12-26 | 3,045 | 3,230 | 3,040 | 3,225 | 202,800 | 1,612.50 |
| 2022-12-23 | 2,995 | 3,060 | 2,965 | 3,030 | 208,800 | 1,515 |
| 2022-12-22 | 3,170 | 3,175 | 3,045 | 3,050 | 250,400 | 1,525 |
| 2022-12-21 | 3,120 | 3,185 | 3,105 | 3,140 | 169,500 | 1,570 |
| 2022-12-20 | 3,340 | 3,345 | 3,115 | 3,150 | 354,400 | 1,575 |
| 2022-12-19 | 3,365 | 3,365 | 3,330 | 3,340 | 101,300 | 1,670 |
| 2022-12-16 | 3,325 | 3,375 | 3,310 | 3,365 | 134,400 | 1,682.50 |
| 2022-12-15 | 3,370 | 3,380 | 3,350 | 3,355 | 85,700 | 1,677.50 |
| 2022-12-14 | 3,370 | 3,390 | 3,350 | 3,385 | 100,600 | 1,692.50 |
| 2022-12-13 | 3,410 | 3,435 | 3,355 | 3,365 | 159,200 | 1,682.50 |
| 2022-12-12 | 3,420 | 3,420 | 3,380 | 3,395 | 126,400 | 1,697.50 |
| 2022-12-09 | 3,430 | 3,470 | 3,410 | 3,445 | 115,000 | 1,722.50 |
| 2022-12-08 | 3,460 | 3,460 | 3,380 | 3,410 | 176,200 | 1,705 |
| 2022-12-07 | 3,435 | 3,505 | 3,415 | 3,475 | 128,300 | 1,737.50 |
| 2022-12-06 | 3,420 | 3,465 | 3,395 | 3,445 | 185,100 | 1,722.50 |
| 2022-12-05 | 3,500 | 3,510 | 3,420 | 3,465 | 263,700 | 1,732.50 |
| 2022-12-02 | 3,600 | 3,680 | 3,500 | 3,510 | 441,400 | 1,755 |
| 2022-12-01 | 3,830 | 3,850 | 3,570 | 3,620 | 968,500 | 1,810 |
| 2022-11-30 | 3,500 | 3,785 | 3,370 | 3,725 | 1,823,800 | 1,862.50 |
| 2022-11-29 | 3,315 | 3,420 | 3,290 | 3,390 | 279,600 | 1,695 |
| 2022-11-28 | 3,430 | 3,450 | 3,315 | 3,370 | 390,900 | 1,685 |
| 2022-11-25 | 3,550 | 3,550 | 3,395 | 3,400 | 496,500 | 1,700 |
| 2022-11-24 | 3,520 | 3,570 | 3,520 | 3,545 | 197,600 | 1,772.50 |
| 2022-11-22 | 3,515 | 3,520 | 3,465 | 3,490 | 187,500 | 1,745 |
| 2022-11-21 | 3,475 | 3,520 | 3,450 | 3,515 | 223,000 | 1,757.50 |
| 2022-11-18 | 3,400 | 3,500 | 3,395 | 3,425 | 180,900 | 1,712.50 |
| 2022-11-17 | 3,380 | 3,410 | 3,335 | 3,395 | 199,100 | 1,697.50 |
| 2022-11-16 | 3,440 | 3,450 | 3,280 | 3,395 | 429,200 | 1,697.50 |
| 2022-11-15 | 3,530 | 3,535 | 3,415 | 3,470 | 285,300 | 1,735 |
| 2022-11-14 | 3,655 | 3,660 | 3,455 | 3,500 | 593,900 | 1,750 |
| 2022-11-11 | 3,650 | 3,740 | 3,625 | 3,695 | 265,300 | 1,847.50 |
| 2022-11-10 | 3,550 | 3,565 | 3,505 | 3,555 | 98,000 | 1,777.50 |
| 2022-11-09 | 3,625 | 3,650 | 3,570 | 3,575 | 76,400 | 1,787.50 |
| 2022-11-08 | 3,610 | 3,665 | 3,570 | 3,645 | 104,800 | 1,822.50 |
| 2022-11-07 | 3,590 | 3,625 | 3,550 | 3,575 | 96,900 | 1,787.50 |
| 2022-11-04 | 3,500 | 3,545 | 3,485 | 3,525 | 91,500 | 1,762.50 |
| 2022-11-02 | 3,610 | 3,615 | 3,545 | 3,565 | 85,500 | 1,782.50 |
| 2022-11-01 | 3,615 | 3,625 | 3,575 | 3,580 | 66,200 | 1,790 |
| 2022-10-31 | 3,605 | 3,630 | 3,555 | 3,630 | 108,100 | 1,815 |
| 2022-10-28 | 3,525 | 3,565 | 3,475 | 3,560 | 149,100 | 1,780 |
| 2022-10-27 | 3,640 | 3,645 | 3,555 | 3,590 | 112,400 | 1,795 |
| 2022-10-26 | 3,745 | 3,745 | 3,605 | 3,615 | 140,200 | 1,807.50 |
| 2022-10-25 | 3,680 | 3,725 | 3,655 | 3,690 | 106,300 | 1,845 |
| 2022-10-24 | 3,600 | 3,760 | 3,585 | 3,690 | 283,900 | 1,845 |
| 2022-10-21 | 3,545 | 3,580 | 3,530 | 3,540 | 73,200 | 1,770 |
| 2022-10-20 | 3,530 | 3,595 | 3,510 | 3,555 | 113,000 | 1,777.50 |
| 2022-10-19 | 3,580 | 3,615 | 3,540 | 3,545 | 137,400 | 1,772.50 |
| 2022-10-18 | 3,605 | 3,615 | 3,535 | 3,570 | 158,500 | 1,785 |
| 2022-10-17 | 3,470 | 3,605 | 3,465 | 3,555 | 178,600 | 1,777.50 |
| 2022-10-14 | 3,470 | 3,565 | 3,410 | 3,555 | 291,000 | 1,777.50 |
| 2022-10-13 | 3,350 | 3,420 | 3,330 | 3,365 | 171,200 | 1,682.50 |
| 2022-10-12 | 3,360 | 3,400 | 3,315 | 3,385 | 371,100 | 1,692.50 |
| 2022-10-11 | 3,440 | 3,460 | 3,265 | 3,265 | 311,800 | 1,632.50 |
| 2022-10-07 | 3,620 | 3,635 | 3,485 | 3,510 | 537,400 | 1,755 |
| 2022-10-06 | 3,465 | 3,550 | 3,455 | 3,480 | 296,000 | 1,740 |
| 2022-10-05 | 3,495 | 3,500 | 3,405 | 3,435 | 204,400 | 1,717.50 |
| 2022-10-04 | 3,520 | 3,525 | 3,405 | 3,425 | 214,800 | 1,712.50 |
| 2022-10-03 | 3,400 | 3,450 | 3,320 | 3,420 | 279,200 | 1,710 |
| 2022-09-30 | 3,485 | 3,505 | 3,410 | 3,470 | 209,400 | 1,735 |
| 2022-09-29 | 3,680 | 3,690 | 3,525 | 3,535 | 174,100 | 1,767.50 |
| 2022-09-28 | 3,615 | 3,650 | 3,505 | 3,575 | 264,400 | 1,787.50 |
| 2022-09-27 | 3,685 | 3,690 | 3,575 | 3,615 | 147,200 | 1,807.50 |
| 2022-09-26 | 3,755 | 3,755 | 3,590 | 3,620 | 276,400 | 1,810 |
| 2022-09-22 | 3,780 | 3,910 | 3,720 | 3,870 | 219,900 | 1,935 |
| 2022-09-21 | 3,870 | 3,905 | 3,705 | 3,825 | 337,700 | 1,912.50 |
| 2022-09-20 | 3,725 | 3,945 | 3,725 | 3,940 | 487,200 | 1,970 |
| 2022-09-16 | 4,110 | 4,110 | 3,710 | 3,795 | 965,800 | 1,897.50 |
| 2022-09-15 | 4,180 | 4,205 | 4,090 | 4,185 | 225,900 | 2,092.50 |
| 2022-09-14 | 4,120 | 4,285 | 4,120 | 4,160 | 253,900 | 2,080 |
| 2022-09-13 | 4,355 | 4,430 | 4,215 | 4,235 | 348,800 | 2,117.50 |
| 2022-09-12 | 4,355 | 4,365 | 4,255 | 4,305 | 229,300 | 2,152.50 |
| 2022-09-09 | 4,340 | 4,375 | 4,280 | 4,325 | 221,600 | 2,162.50 |
| 2022-09-08 | 4,350 | 4,375 | 4,280 | 4,340 | 363,600 | 2,170 |
| 2022-09-07 | 4,295 | 4,345 | 4,120 | 4,315 | 320,700 | 2,157.50 |
| 2022-09-06 | 4,230 | 4,275 | 4,135 | 4,240 | 260,000 | 2,120 |
| 2022-09-05 | 4,185 | 4,345 | 4,180 | 4,250 | 205,200 | 2,125 |
| 2022-09-02 | 4,355 | 4,390 | 4,150 | 4,200 | 411,700 | 2,100 |
| 2022-09-01 | 4,420 | 4,445 | 4,280 | 4,285 | 381,800 | 2,142.50 |
| 2022-08-31 | 4,300 | 4,475 | 4,245 | 4,450 | 422,600 | 2,225 |
| 2022-08-30 | 4,190 | 4,350 | 4,145 | 4,330 | 413,900 | 2,165 |
| 2022-08-29 | 4,020 | 4,175 | 4,005 | 4,120 | 343,600 | 2,060 |
| 2022-08-26 | 4,210 | 4,255 | 4,110 | 4,160 | 465,600 | 2,080 |
| 2022-08-25 | 3,860 | 4,210 | 3,775 | 4,185 | 521,100 | 2,092.50 |
| 2022-08-24 | 3,865 | 3,930 | 3,800 | 3,800 | 82,600 | 1,900 |
| 2022-08-23 | 3,665 | 3,855 | 3,640 | 3,845 | 130,600 | 1,922.50 |
| 2022-08-22 | 3,845 | 3,850 | 3,750 | 3,755 | 183,600 | 1,877.50 |
| 2022-08-19 | 3,950 | 4,085 | 3,920 | 3,935 | 220,300 | 1,967.50 |
| 2022-08-18 | 3,835 | 3,905 | 3,820 | 3,880 | 94,000 | 1,940 |
| 2022-08-17 | 3,830 | 3,935 | 3,765 | 3,915 | 222,800 | 1,957.50 |
| 2022-08-16 | 3,910 | 4,005 | 3,790 | 3,790 | 276,500 | 1,895 |
| 2022-08-15 | 3,945 | 4,280 | 3,935 | 4,015 | 823,600 | 2,007.50 |
| 2022-08-12 | 3,415 | 3,585 | 3,405 | 3,585 | 232,000 | 1,792.50 |
| 2022-08-10 | 3,450 | 3,455 | 3,255 | 3,345 | 139,300 | 1,672.50 |
| 2022-08-09 | 3,485 | 3,505 | 3,430 | 3,485 | 67,800 | 1,742.50 |
| 2022-08-08 | 3,475 | 3,500 | 3,440 | 3,480 | 40,500 | 1,740 |
| 2022-08-05 | 3,490 | 3,530 | 3,430 | 3,495 | 51,600 | 1,747.50 |
| 2022-08-04 | 3,540 | 3,540 | 3,470 | 3,490 | 48,900 | 1,745 |
| 2022-08-03 | 3,540 | 3,565 | 3,450 | 3,470 | 81,000 | 1,735 |
| 2022-08-02 | 3,630 | 3,650 | 3,505 | 3,540 | 123,100 | 1,770 |
| 2022-08-01 | 3,620 | 3,745 | 3,595 | 3,700 | 55,200 | 1,850 |
| 2022-07-29 | 3,735 | 3,735 | 3,580 | 3,620 | 84,300 | 1,810 |
| 2022-07-28 | 3,750 | 3,765 | 3,635 | 3,700 | 93,300 | 1,850 |
| 2022-07-27 | 3,550 | 3,700 | 3,515 | 3,690 | 75,700 | 1,845 |
| 2022-07-26 | 3,510 | 3,630 | 3,510 | 3,610 | 54,200 | 1,805 |
| 2022-07-25 | 3,575 | 3,575 | 3,465 | 3,525 | 45,800 | 1,762.50 |
| 2022-07-22 | 3,585 | 3,610 | 3,530 | 3,595 | 51,300 | 1,797.50 |
| 2022-07-21 | 3,450 | 3,570 | 3,440 | 3,570 | 73,700 | 1,785 |
| 2022-07-20 | 3,430 | 3,530 | 3,400 | 3,480 | 83,500 | 1,740 |
| 2022-07-19 | 3,300 | 3,335 | 3,260 | 3,295 | 38,000 | 1,647.50 |
| 2022-07-15 | 3,250 | 3,310 | 3,175 | 3,280 | 85,100 | 1,640 |
| 2022-07-14 | 3,085 | 3,285 | 3,070 | 3,255 | 124,200 | 1,627.50 |
| 2022-07-13 | 3,230 | 3,240 | 3,095 | 3,115 | 134,000 | 1,557.50 |
| 2022-07-12 | 3,365 | 3,365 | 3,195 | 3,195 | 95,500 | 1,597.50 |
| 2022-07-11 | 3,480 | 3,540 | 3,395 | 3,400 | 70,000 | 1,700 |
| 2022-07-08 | 3,455 | 3,495 | 3,365 | 3,390 | 74,500 | 1,695 |
| 2022-07-07 | 3,270 | 3,350 | 3,200 | 3,350 | 100,000 | 1,675 |
| 2022-07-06 | 3,405 | 3,405 | 3,270 | 3,270 | 98,800 | 1,635 |
| 2022-07-05 | 3,450 | 3,490 | 3,380 | 3,410 | 80,100 | 1,705 |
| 2022-07-04 | 3,425 | 3,475 | 3,320 | 3,380 | 64,700 | 1,690 |
| 2022-07-01 | 3,615 | 3,630 | 3,395 | 3,400 | 95,900 | 1,700 |
| 2022-06-30 | 3,780 | 3,780 | 3,605 | 3,645 | 123,300 | 1,822.50 |
| 2022-06-29 | 3,800 | 3,835 | 3,705 | 3,825 | 80,800 | 1,912.50 |
| 2022-06-28 | 3,870 | 3,880 | 3,790 | 3,880 | 48,300 | 1,940 |
| 2022-06-27 | 3,885 | 3,900 | 3,780 | 3,830 | 67,500 | 1,915 |
| 2022-06-24 | 3,690 | 3,745 | 3,660 | 3,745 | 42,800 | 1,872.50 |
| 2022-06-23 | 3,630 | 3,765 | 3,610 | 3,655 | 61,000 | 1,827.50 |
| 2022-06-22 | 3,715 | 3,765 | 3,605 | 3,660 | 73,500 | 1,830 |
| 2022-06-21 | 3,730 | 3,805 | 3,670 | 3,775 | 61,600 | 1,887.50 |
| 2022-06-20 | 3,785 | 3,830 | 3,480 | 3,605 | 112,100 | 1,802.50 |
| 2022-06-17 | 3,775 | 3,780 | 3,670 | 3,715 | 102,400 | 1,857.50 |
| 2022-06-16 | 4,120 | 4,125 | 3,920 | 3,930 | 73,300 | 1,965 |
| 2022-06-15 | 4,115 | 4,135 | 3,990 | 4,005 | 92,100 | 2,002.50 |
| 2022-06-14 | 4,050 | 4,185 | 4,030 | 4,135 | 124,200 | 2,067.50 |
| 2022-06-13 | 4,250 | 4,310 | 4,050 | 4,095 | 148,800 | 2,047.50 |
| 2022-06-10 | 4,530 | 4,530 | 4,315 | 4,350 | 118,000 | 2,175 |
| 2022-06-09 | 4,470 | 4,675 | 4,405 | 4,615 | 107,900 | 2,307.50 |
| 2022-06-08 | 4,330 | 4,520 | 4,200 | 4,510 | 212,800 | 2,255 |
| 2022-06-07 | 4,500 | 4,520 | 4,300 | 4,315 | 127,800 | 2,157.50 |
| 2022-06-06 | 4,500 | 4,545 | 4,445 | 4,460 | 75,000 | 2,230 |
| 2022-06-03 | 4,505 | 4,580 | 4,500 | 4,550 | 75,800 | 2,275 |
| 2022-06-02 | 4,570 | 4,570 | 4,415 | 4,480 | 98,900 | 2,240 |
| 2022-06-01 | 4,725 | 4,730 | 4,615 | 4,640 | 48,400 | 2,320 |
| 2022-05-31 | 4,700 | 4,735 | 4,580 | 4,725 | 91,000 | 2,362.50 |
| 2022-05-30 | 4,600 | 4,755 | 4,535 | 4,735 | 130,000 | 2,367.50 |
| 2022-05-27 | 4,650 | 4,710 | 4,510 | 4,540 | 128,500 | 2,270 |
| 2022-05-26 | 4,670 | 4,710 | 4,515 | 4,665 | 100,500 | 2,332.50 |
| 2022-05-25 | 4,865 | 4,865 | 4,670 | 4,670 | 129,800 | 2,335 |
| 2022-05-24 | 4,930 | 5,050 | 4,910 | 4,915 | 68,600 | 2,457.50 |
| 2022-05-23 | 5,040 | 5,150 | 4,965 | 4,990 | 53,200 | 2,495 |
| 2022-05-20 | 5,010 | 5,050 | 4,860 | 4,940 | 81,100 | 2,470 |
| 2022-05-19 | 5,010 | 5,110 | 4,985 | 5,000 | 87,900 | 2,500 |
| 2022-05-18 | 5,230 | 5,420 | 5,120 | 5,210 | 115,500 | 2,605 |
| 2022-05-17 | 5,050 | 5,420 | 4,955 | 5,230 | 186,100 | 2,615 |
| 2022-05-16 | 5,610 | 5,610 | 5,010 | 5,080 | 315,000 | 2,540 |
| 2022-05-13 | 4,735 | 4,955 | 4,700 | 4,910 | 172,400 | 2,455 |
| 2022-05-12 | 4,545 | 4,715 | 4,475 | 4,645 | 80,000 | 2,322.50 |
| 2022-05-11 | 4,410 | 4,630 | 4,350 | 4,615 | 71,400 | 2,307.50 |
| 2022-05-10 | 4,385 | 4,415 | 4,225 | 4,340 | 53,700 | 2,170 |
| 2022-05-09 | 4,590 | 4,605 | 4,460 | 4,485 | 40,500 | 2,242.50 |
| 2022-05-06 | 4,755 | 4,755 | 4,595 | 4,600 | 41,100 | 2,300 |
| 2022-05-02 | 4,820 | 4,870 | 4,615 | 4,710 | 73,600 | 2,355 |
| 2022-04-28 | 4,690 | 4,825 | 4,580 | 4,825 | 84,000 | 2,412.50 |
| 2022-04-27 | 4,615 | 4,730 | 4,500 | 4,725 | 128,500 | 2,362.50 |
| 2022-04-26 | 4,820 | 4,845 | 4,705 | 4,800 | 37,400 | 2,400 |
| 2022-04-25 | 4,665 | 4,765 | 4,635 | 4,680 | 67,600 | 2,340 |
| 2022-04-22 | 4,990 | 5,020 | 4,870 | 4,875 | 55,100 | 2,437.50 |
| 2022-04-21 | 4,965 | 5,160 | 4,935 | 5,090 | 37,300 | 2,545 |
| 2022-04-20 | 5,230 | 5,290 | 4,955 | 4,965 | 52,600 | 2,482.50 |
| 2022-04-19 | 5,000 | 5,200 | 4,995 | 5,170 | 33,300 | 2,585 |
| 2022-04-18 | 5,020 | 5,080 | 4,855 | 4,940 | 50,200 | 2,470 |
| 2022-04-15 | 5,060 | 5,140 | 5,030 | 5,100 | 35,400 | 2,550 |
| 2022-04-14 | 5,290 | 5,350 | 5,180 | 5,200 | 72,100 | 2,600 |
| 2022-04-13 | 4,970 | 5,300 | 4,970 | 5,300 | 63,700 | 2,650 |
| 2022-04-12 | 4,855 | 5,070 | 4,855 | 4,965 | 51,100 | 2,482.50 |
| 2022-04-11 | 4,890 | 5,060 | 4,830 | 4,900 | 49,500 | 2,450 |
| 2022-04-08 | 5,010 | 5,130 | 4,855 | 4,960 | 88,400 | 2,480 |
| 2022-04-07 | 5,080 | 5,090 | 4,960 | 4,965 | 83,300 | 2,482.50 |
| 2022-04-06 | 5,310 | 5,310 | 5,200 | 5,210 | 65,800 | 2,605 |
| 2022-04-05 | 5,600 | 5,600 | 5,360 | 5,430 | 77,600 | 2,715 |
| 2022-04-04 | 5,430 | 5,590 | 5,400 | 5,540 | 76,300 | 2,770 |
| 2022-04-01 | 5,280 | 5,420 | 5,140 | 5,380 | 91,000 | 2,690 |
| 2022-03-31 | 5,280 | 5,350 | 5,190 | 5,310 | 76,100 | 2,655 |
| 2022-03-30 | 5,300 | 5,370 | 5,200 | 5,360 | 85,800 | 2,680 |
| 2022-03-29 | 5,010 | 5,200 | 5,010 | 5,200 | 73,600 | 2,600 |
| 2022-03-28 | 5,030 | 5,030 | 4,900 | 4,940 | 60,800 | 2,470 |
| 2022-03-25 | 4,950 | 5,040 | 4,885 | 4,975 | 135,300 | 2,487.50 |
| 2022-03-24 | 4,665 | 4,840 | 4,620 | 4,835 | 66,100 | 2,417.50 |
| 2022-03-23 | 4,580 | 4,745 | 4,555 | 4,705 | 96,100 | 2,352.50 |
| 2022-03-22 | 4,580 | 4,580 | 4,440 | 4,475 | 48,300 | 2,237.50 |
| 2022-03-18 | 4,205 | 4,470 | 4,205 | 4,450 | 89,000 | 2,225 |
| 2022-03-17 | 4,030 | 4,240 | 3,990 | 4,235 | 76,500 | 2,117.50 |
| 2022-03-16 | 3,905 | 3,925 | 3,805 | 3,885 | 52,700 | 1,942.50 |
| 2022-03-15 | 3,855 | 3,910 | 3,785 | 3,850 | 52,000 | 1,925 |
| 2022-03-14 | 3,980 | 4,100 | 3,890 | 3,905 | 55,800 | 1,952.50 |
| 2022-03-11 | 4,035 | 4,090 | 3,945 | 4,050 | 44,400 | 2,025 |
| 2022-03-10 | 4,135 | 4,135 | 4,050 | 4,105 | 70,500 | 2,052.50 |
| 2022-03-09 | 4,095 | 4,095 | 3,910 | 3,925 | 61,000 | 1,962.50 |
| 2022-03-08 | 3,885 | 4,130 | 3,885 | 4,025 | 92,400 | 2,012.50 |
| 2022-03-07 | 4,200 | 4,230 | 4,035 | 4,120 | 74,400 | 2,060 |
| 2022-03-04 | 4,480 | 4,550 | 4,270 | 4,385 | 105,400 | 2,192.50 |
| 2022-03-03 | 4,635 | 4,635 | 4,410 | 4,550 | 54,000 | 2,275 |
| 2022-03-02 | 4,605 | 4,645 | 4,410 | 4,500 | 89,700 | 2,250 |
| 2022-03-01 | 4,620 | 4,730 | 4,530 | 4,730 | 91,800 | 2,365 |
| 2022-02-28 | 4,455 | 4,635 | 4,415 | 4,610 | 68,600 | 2,305 |
| 2022-02-25 | 4,365 | 4,435 | 4,225 | 4,425 | 65,600 | 2,212.50 |
| 2022-02-24 | 4,190 | 4,335 | 4,180 | 4,240 | 89,400 | 2,120 |
| 2022-02-22 | 4,305 | 4,400 | 4,290 | 4,310 | 83,700 | 2,155 |
| 2022-02-21 | 4,420 | 4,485 | 4,330 | 4,435 | 98,200 | 2,217.50 |
| 2022-02-18 | 4,455 | 4,595 | 4,415 | 4,520 | 75,200 | 2,260 |
| 2022-02-17 | 4,785 | 4,830 | 4,535 | 4,595 | 88,100 | 2,297.50 |
| 2022-02-16 | 4,750 | 4,915 | 4,710 | 4,785 | 99,900 | 2,392.50 |
| 2022-02-15 | 4,680 | 4,705 | 4,280 | 4,510 | 215,500 | 2,255 |
| 2022-02-14 | 5,040 | 5,080 | 4,910 | 4,960 | 96,600 | 2,480 |
| 2022-02-10 | 5,200 | 5,290 | 5,050 | 5,230 | 58,200 | 2,615 |
| 2022-02-09 | 5,150 | 5,190 | 5,030 | 5,120 | 57,300 | 2,560 |
| 2022-02-08 | 5,050 | 5,160 | 5,010 | 5,080 | 46,300 | 2,540 |
| 2022-02-07 | 5,430 | 5,430 | 5,120 | 5,140 | 71,400 | 2,570 |
| 2022-02-04 | 5,330 | 5,470 | 5,280 | 5,430 | 40,200 | 2,715 |
| 2022-02-03 | 5,240 | 5,430 | 5,190 | 5,380 | 70,000 | 2,690 |
| 2022-02-02 | 5,220 | 5,350 | 5,160 | 5,340 | 52,700 | 2,670 |
| 2022-02-01 | 5,410 | 5,470 | 5,110 | 5,120 | 79,100 | 2,560 |
| 2022-01-31 | 5,000 | 5,370 | 4,970 | 5,360 | 117,300 | 2,680 |
| 2022-01-28 | 4,995 | 5,070 | 4,755 | 4,945 | 113,400 | 2,472.50 |
| 2022-01-27 | 5,340 | 5,370 | 4,850 | 4,915 | 122,300 | 2,457.50 |
| 2022-01-26 | 5,200 | 5,400 | 5,160 | 5,310 | 83,600 | 2,655 |
| 2022-01-25 | 5,610 | 5,620 | 5,180 | 5,200 | 97,100 | 2,600 |
| 2022-01-24 | 5,500 | 5,640 | 5,400 | 5,600 | 54,000 | 2,800 |
| 2022-01-21 | 5,570 | 5,620 | 5,400 | 5,610 | 105,200 | 2,805 |
| 2022-01-20 | 5,560 | 5,710 | 5,340 | 5,710 | 116,200 | 2,855 |
| 2022-01-19 | 5,850 | 6,030 | 5,650 | 5,660 | 124,400 | 2,830 |
| 2022-01-18 | 5,920 | 6,180 | 5,810 | 5,940 | 106,000 | 2,970 |
| 2022-01-17 | 6,160 | 6,240 | 5,900 | 5,940 | 70,300 | 2,970 |
| 2022-01-14 | 6,090 | 6,180 | 6,020 | 6,100 | 74,000 | 3,050 |
| 2022-01-13 | 6,220 | 6,300 | 6,090 | 6,150 | 111,800 | 3,075 |
| 2022-01-12 | 6,040 | 6,220 | 6,020 | 6,190 | 200,400 | 3,095 |
| 2022-01-11 | 5,830 | 6,000 | 5,770 | 5,980 | 90,500 | 2,990 |
| 2022-01-07 | 5,900 | 6,150 | 5,770 | 5,810 | 225,800 | 2,905 |
| 2022-01-06 | 5,740 | 5,980 | 5,640 | 5,850 | 156,700 | 2,925 |
| 2022-01-05 | 5,910 | 5,910 | 5,740 | 5,740 | 61,600 | 2,870 |
| 2022-01-04 | 6,100 | 6,120 | 5,800 | 5,920 | 154,200 | 2,960 |
分割・併合履歴 ： [2022-12-29]1株→2株
