4368 扶桑化学工業(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 | 3,415 | 3,440 | 3,385 | 3,400 | 61,000 | 3,400 |
| 2022-12-29 | 3,350 | 3,400 | 3,330 | 3,400 | 72,500 | 3,400 |
| 2022-12-28 | 3,330 | 3,385 | 3,330 | 3,375 | 82,600 | 3,375 |
| 2022-12-27 | 3,360 | 3,370 | 3,335 | 3,335 | 37,100 | 3,335 |
| 2022-12-26 | 3,440 | 3,455 | 3,315 | 3,340 | 161,300 | 3,340 |
| 2022-12-23 | 3,470 | 3,475 | 3,440 | 3,475 | 146,100 | 3,475 |
| 2022-12-22 | 3,495 | 3,500 | 3,440 | 3,475 | 136,500 | 3,475 |
| 2022-12-21 | 3,450 | 3,480 | 3,410 | 3,435 | 186,300 | 3,435 |
| 2022-12-20 | 3,500 | 3,515 | 3,430 | 3,475 | 312,400 | 3,475 |
| 2022-12-19 | 3,460 | 3,510 | 3,460 | 3,500 | 69,800 | 3,500 |
| 2022-12-16 | 3,510 | 3,520 | 3,485 | 3,500 | 104,300 | 3,500 |
| 2022-12-15 | 3,535 | 3,560 | 3,520 | 3,545 | 58,300 | 3,545 |
| 2022-12-14 | 3,525 | 3,565 | 3,515 | 3,560 | 39,300 | 3,560 |
| 2022-12-13 | 3,495 | 3,520 | 3,490 | 3,500 | 74,300 | 3,500 |
| 2022-12-12 | 3,480 | 3,505 | 3,450 | 3,490 | 47,300 | 3,490 |
| 2022-12-09 | 3,475 | 3,500 | 3,460 | 3,480 | 86,100 | 3,480 |
| 2022-12-08 | 3,395 | 3,460 | 3,395 | 3,450 | 74,600 | 3,450 |
| 2022-12-07 | 3,425 | 3,450 | 3,395 | 3,395 | 72,700 | 3,395 |
| 2022-12-06 | 3,495 | 3,505 | 3,460 | 3,475 | 45,200 | 3,475 |
| 2022-12-05 | 3,515 | 3,560 | 3,510 | 3,535 | 62,000 | 3,535 |
| 2022-12-02 | 3,580 | 3,590 | 3,505 | 3,510 | 83,300 | 3,510 |
| 2022-12-01 | 3,585 | 3,620 | 3,530 | 3,610 | 86,400 | 3,610 |
| 2022-11-30 | 3,520 | 3,535 | 3,485 | 3,525 | 66,400 | 3,525 |
| 2022-11-29 | 3,565 | 3,570 | 3,505 | 3,540 | 67,000 | 3,540 |
| 2022-11-28 | 3,640 | 3,640 | 3,545 | 3,600 | 100,100 | 3,600 |
| 2022-11-25 | 3,670 | 3,670 | 3,625 | 3,635 | 76,300 | 3,635 |
| 2022-11-24 | 3,635 | 3,695 | 3,610 | 3,695 | 80,300 | 3,695 |
| 2022-11-22 | 3,600 | 3,620 | 3,565 | 3,590 | 93,900 | 3,590 |
| 2022-11-21 | 3,580 | 3,645 | 3,550 | 3,625 | 120,700 | 3,625 |
| 2022-11-18 | 3,550 | 3,625 | 3,550 | 3,585 | 207,600 | 3,585 |
| 2022-11-17 | 3,475 | 3,485 | 3,410 | 3,480 | 108,600 | 3,480 |
| 2022-11-16 | 3,495 | 3,535 | 3,460 | 3,505 | 128,500 | 3,505 |
| 2022-11-15 | 3,375 | 3,535 | 3,330 | 3,515 | 137,500 | 3,515 |
| 2022-11-14 | 3,460 | 3,510 | 3,400 | 3,410 | 116,200 | 3,410 |
| 2022-11-11 | 3,455 | 3,500 | 3,425 | 3,460 | 146,500 | 3,460 |
| 2022-11-10 | 3,295 | 3,375 | 3,275 | 3,360 | 134,600 | 3,360 |
| 2022-11-09 | 3,295 | 3,380 | 3,290 | 3,380 | 66,700 | 3,380 |
| 2022-11-08 | 3,285 | 3,285 | 3,250 | 3,280 | 54,300 | 3,280 |
| 2022-11-07 | 3,255 | 3,290 | 3,245 | 3,260 | 49,100 | 3,260 |
| 2022-11-04 | 3,240 | 3,255 | 3,210 | 3,220 | 60,500 | 3,220 |
| 2022-11-02 | 3,315 | 3,325 | 3,225 | 3,240 | 110,500 | 3,240 |
| 2022-11-01 | 3,375 | 3,435 | 3,300 | 3,345 | 115,500 | 3,345 |
| 2022-10-31 | 3,365 | 3,390 | 3,320 | 3,365 | 110,700 | 3,365 |
| 2022-10-28 | 3,245 | 3,330 | 3,230 | 3,295 | 167,300 | 3,295 |
| 2022-10-27 | 3,305 | 3,315 | 3,270 | 3,280 | 42,100 | 3,280 |
| 2022-10-26 | 3,360 | 3,365 | 3,310 | 3,310 | 65,000 | 3,310 |
| 2022-10-25 | 3,270 | 3,360 | 3,270 | 3,335 | 89,900 | 3,335 |
| 2022-10-24 | 3,225 | 3,320 | 3,215 | 3,270 | 134,800 | 3,270 |
| 2022-10-21 | 3,120 | 3,130 | 3,080 | 3,115 | 76,200 | 3,115 |
| 2022-10-20 | 3,185 | 3,185 | 3,110 | 3,125 | 74,800 | 3,125 |
| 2022-10-19 | 3,125 | 3,185 | 3,120 | 3,170 | 56,300 | 3,170 |
| 2022-10-18 | 3,130 | 3,140 | 3,095 | 3,120 | 53,900 | 3,120 |
| 2022-10-17 | 3,100 | 3,145 | 3,060 | 3,070 | 69,700 | 3,070 |
| 2022-10-14 | 3,185 | 3,195 | 3,130 | 3,145 | 53,600 | 3,145 |
| 2022-10-13 | 3,110 | 3,155 | 3,085 | 3,115 | 76,100 | 3,115 |
| 2022-10-12 | 3,150 | 3,185 | 3,070 | 3,110 | 117,000 | 3,110 |
| 2022-10-11 | 3,155 | 3,215 | 3,150 | 3,165 | 90,600 | 3,165 |
| 2022-10-07 | 3,230 | 3,265 | 3,185 | 3,215 | 89,600 | 3,215 |
| 2022-10-06 | 3,300 | 3,345 | 3,285 | 3,300 | 89,300 | 3,300 |
| 2022-10-05 | 3,285 | 3,335 | 3,255 | 3,335 | 152,500 | 3,335 |
| 2022-10-04 | 3,205 | 3,230 | 3,180 | 3,215 | 91,200 | 3,215 |
| 2022-10-03 | 3,095 | 3,180 | 3,060 | 3,145 | 86,400 | 3,145 |
| 2022-09-30 | 3,095 | 3,130 | 3,065 | 3,110 | 85,600 | 3,110 |
| 2022-09-29 | 3,215 | 3,225 | 3,115 | 3,135 | 106,500 | 3,135 |
| 2022-09-28 | 3,205 | 3,225 | 3,120 | 3,175 | 95,700 | 3,175 |
| 2022-09-27 | 3,180 | 3,190 | 3,125 | 3,180 | 245,900 | 3,180 |
| 2022-09-26 | 3,345 | 3,345 | 3,190 | 3,195 | 221,100 | 3,195 |
| 2022-09-22 | 3,390 | 3,410 | 3,380 | 3,405 | 65,600 | 3,405 |
| 2022-09-21 | 3,410 | 3,445 | 3,390 | 3,430 | 115,500 | 3,430 |
| 2022-09-20 | 3,510 | 3,565 | 3,435 | 3,460 | 262,000 | 3,460 |
| 2022-09-16 | 3,385 | 3,405 | 3,370 | 3,380 | 111,600 | 3,380 |
| 2022-09-15 | 3,415 | 3,425 | 3,390 | 3,425 | 60,600 | 3,425 |
| 2022-09-14 | 3,400 | 3,460 | 3,400 | 3,410 | 89,600 | 3,410 |
| 2022-09-13 | 3,495 | 3,495 | 3,450 | 3,485 | 36,500 | 3,485 |
| 2022-09-12 | 3,510 | 3,515 | 3,475 | 3,475 | 33,200 | 3,475 |
| 2022-09-09 | 3,450 | 3,475 | 3,435 | 3,475 | 68,600 | 3,475 |
| 2022-09-08 | 3,480 | 3,480 | 3,425 | 3,445 | 63,500 | 3,445 |
| 2022-09-07 | 3,410 | 3,425 | 3,380 | 3,420 | 85,500 | 3,420 |
| 2022-09-06 | 3,440 | 3,460 | 3,405 | 3,440 | 50,100 | 3,440 |
| 2022-09-05 | 3,390 | 3,430 | 3,370 | 3,425 | 60,700 | 3,425 |
| 2022-09-02 | 3,480 | 3,480 | 3,410 | 3,420 | 71,100 | 3,420 |
| 2022-09-01 | 3,485 | 3,500 | 3,460 | 3,475 | 68,000 | 3,475 |
| 2022-08-31 | 3,455 | 3,545 | 3,440 | 3,540 | 92,600 | 3,540 |
| 2022-08-30 | 3,475 | 3,515 | 3,455 | 3,485 | 56,200 | 3,485 |
| 2022-08-29 | 3,380 | 3,445 | 3,370 | 3,445 | 81,200 | 3,445 |
| 2022-08-26 | 3,510 | 3,525 | 3,475 | 3,480 | 39,500 | 3,480 |
| 2022-08-25 | 3,420 | 3,475 | 3,395 | 3,455 | 63,600 | 3,455 |
| 2022-08-24 | 3,420 | 3,430 | 3,395 | 3,420 | 59,500 | 3,420 |
| 2022-08-23 | 3,410 | 3,435 | 3,400 | 3,420 | 42,500 | 3,420 |
| 2022-08-22 | 3,465 | 3,470 | 3,440 | 3,465 | 47,000 | 3,465 |
| 2022-08-19 | 3,550 | 3,550 | 3,505 | 3,510 | 36,300 | 3,510 |
| 2022-08-18 | 3,515 | 3,515 | 3,465 | 3,515 | 79,300 | 3,515 |
| 2022-08-17 | 3,590 | 3,620 | 3,550 | 3,560 | 64,800 | 3,560 |
| 2022-08-16 | 3,720 | 3,720 | 3,600 | 3,605 | 82,600 | 3,605 |
| 2022-08-15 | 3,645 | 3,690 | 3,635 | 3,685 | 50,300 | 3,685 |
| 2022-08-12 | 3,585 | 3,595 | 3,535 | 3,585 | 91,400 | 3,585 |
| 2022-08-10 | 3,515 | 3,535 | 3,450 | 3,500 | 80,000 | 3,500 |
| 2022-08-09 | 3,595 | 3,620 | 3,535 | 3,555 | 70,600 | 3,555 |
| 2022-08-08 | 3,655 | 3,675 | 3,580 | 3,605 | 104,900 | 3,605 |
| 2022-08-05 | 3,640 | 3,710 | 3,595 | 3,690 | 110,900 | 3,690 |
| 2022-08-04 | 3,660 | 3,675 | 3,600 | 3,630 | 143,600 | 3,630 |
| 2022-08-03 | 3,505 | 3,595 | 3,470 | 3,565 | 179,200 | 3,565 |
| 2022-08-02 | 3,425 | 3,445 | 3,375 | 3,420 | 151,600 | 3,420 |
| 2022-08-01 | 3,555 | 3,585 | 3,475 | 3,475 | 159,600 | 3,475 |
| 2022-07-29 | 3,450 | 3,475 | 3,385 | 3,395 | 60,500 | 3,395 |
| 2022-07-28 | 3,425 | 3,460 | 3,395 | 3,430 | 75,700 | 3,430 |
| 2022-07-27 | 3,390 | 3,405 | 3,350 | 3,405 | 108,700 | 3,405 |
| 2022-07-26 | 3,445 | 3,515 | 3,435 | 3,450 | 74,600 | 3,450 |
| 2022-07-25 | 3,495 | 3,495 | 3,405 | 3,450 | 121,700 | 3,450 |
| 2022-07-22 | 3,505 | 3,520 | 3,465 | 3,510 | 43,200 | 3,510 |
| 2022-07-21 | 3,460 | 3,525 | 3,440 | 3,520 | 48,000 | 3,520 |
| 2022-07-20 | 3,440 | 3,495 | 3,415 | 3,480 | 66,900 | 3,480 |
| 2022-07-19 | 3,340 | 3,370 | 3,300 | 3,370 | 57,300 | 3,370 |
| 2022-07-15 | 3,360 | 3,365 | 3,295 | 3,340 | 79,300 | 3,340 |
| 2022-07-14 | 3,340 | 3,375 | 3,325 | 3,375 | 55,800 | 3,375 |
| 2022-07-13 | 3,385 | 3,415 | 3,360 | 3,385 | 24,000 | 3,385 |
| 2022-07-12 | 3,515 | 3,515 | 3,350 | 3,375 | 59,700 | 3,375 |
| 2022-07-11 | 3,580 | 3,590 | 3,500 | 3,520 | 34,700 | 3,520 |
| 2022-07-08 | 3,475 | 3,560 | 3,475 | 3,480 | 75,300 | 3,480 |
| 2022-07-07 | 3,400 | 3,460 | 3,370 | 3,440 | 28,800 | 3,440 |
| 2022-07-06 | 3,405 | 3,445 | 3,365 | 3,375 | 33,700 | 3,375 |
| 2022-07-05 | 3,440 | 3,470 | 3,355 | 3,395 | 54,700 | 3,395 |
| 2022-07-04 | 3,395 | 3,460 | 3,360 | 3,400 | 43,800 | 3,400 |
| 2022-07-01 | 3,500 | 3,530 | 3,315 | 3,355 | 190,800 | 3,355 |
| 2022-06-30 | 3,620 | 3,625 | 3,535 | 3,550 | 72,700 | 3,550 |
| 2022-06-29 | 3,650 | 3,685 | 3,620 | 3,665 | 114,600 | 3,665 |
| 2022-06-28 | 3,665 | 3,680 | 3,625 | 3,655 | 37,400 | 3,655 |
| 2022-06-27 | 3,570 | 3,650 | 3,570 | 3,650 | 73,100 | 3,650 |
| 2022-06-24 | 3,500 | 3,585 | 3,485 | 3,570 | 66,200 | 3,570 |
| 2022-06-23 | 3,500 | 3,515 | 3,420 | 3,445 | 72,400 | 3,445 |
| 2022-06-22 | 3,600 | 3,610 | 3,515 | 3,515 | 43,000 | 3,515 |
| 2022-06-21 | 3,500 | 3,575 | 3,470 | 3,540 | 42,400 | 3,540 |
| 2022-06-20 | 3,535 | 3,535 | 3,425 | 3,430 | 67,300 | 3,430 |
| 2022-06-17 | 3,525 | 3,525 | 3,480 | 3,520 | 91,400 | 3,520 |
| 2022-06-16 | 3,680 | 3,705 | 3,595 | 3,605 | 56,900 | 3,605 |
| 2022-06-15 | 3,660 | 3,690 | 3,620 | 3,620 | 57,400 | 3,620 |
| 2022-06-14 | 3,640 | 3,700 | 3,630 | 3,680 | 61,400 | 3,680 |
| 2022-06-13 | 3,755 | 3,765 | 3,720 | 3,720 | 62,400 | 3,720 |
| 2022-06-10 | 3,950 | 3,965 | 3,880 | 3,880 | 108,300 | 3,880 |
| 2022-06-09 | 4,005 | 4,035 | 3,935 | 3,995 | 71,300 | 3,995 |
| 2022-06-08 | 4,010 | 4,090 | 4,000 | 4,075 | 54,700 | 4,075 |
| 2022-06-07 | 4,025 | 4,025 | 3,960 | 3,970 | 32,100 | 3,970 |
| 2022-06-06 | 3,940 | 4,015 | 3,920 | 4,010 | 53,600 | 4,010 |
| 2022-06-03 | 3,945 | 3,975 | 3,920 | 3,955 | 39,900 | 3,955 |
| 2022-06-02 | 3,920 | 3,935 | 3,865 | 3,915 | 31,200 | 3,915 |
| 2022-06-01 | 3,870 | 3,940 | 3,870 | 3,925 | 32,400 | 3,925 |
| 2022-05-31 | 3,900 | 3,930 | 3,835 | 3,850 | 66,900 | 3,850 |
| 2022-05-30 | 3,845 | 3,960 | 3,830 | 3,915 | 179,000 | 3,915 |
| 2022-05-27 | 3,805 | 3,870 | 3,750 | 3,780 | 101,300 | 3,780 |
| 2022-05-26 | 3,665 | 3,725 | 3,630 | 3,665 | 63,000 | 3,665 |
| 2022-05-25 | 3,680 | 3,695 | 3,630 | 3,655 | 73,400 | 3,655 |
| 2022-05-24 | 3,750 | 3,765 | 3,685 | 3,700 | 39,400 | 3,700 |
| 2022-05-23 | 3,810 | 3,835 | 3,775 | 3,795 | 29,800 | 3,795 |
| 2022-05-20 | 3,735 | 3,795 | 3,720 | 3,775 | 27,800 | 3,775 |
| 2022-05-19 | 3,700 | 3,750 | 3,685 | 3,735 | 37,500 | 3,735 |
| 2022-05-18 | 3,825 | 3,865 | 3,775 | 3,840 | 44,000 | 3,840 |
| 2022-05-17 | 3,745 | 3,815 | 3,735 | 3,810 | 28,300 | 3,810 |
| 2022-05-16 | 3,830 | 3,880 | 3,780 | 3,795 | 66,000 | 3,795 |
| 2022-05-13 | 3,665 | 3,780 | 3,655 | 3,765 | 38,500 | 3,765 |
| 2022-05-12 | 3,865 | 3,865 | 3,710 | 3,715 | 35,800 | 3,715 |
| 2022-05-11 | 3,715 | 3,890 | 3,700 | 3,865 | 93,200 | 3,865 |
| 2022-05-10 | 3,770 | 3,880 | 3,630 | 3,760 | 152,300 | 3,760 |
| 2022-05-09 | 3,840 | 3,870 | 3,750 | 3,770 | 72,000 | 3,770 |
| 2022-05-06 | 3,780 | 3,870 | 3,755 | 3,845 | 80,000 | 3,845 |
| 2022-05-02 | 3,845 | 3,865 | 3,740 | 3,760 | 45,900 | 3,760 |
| 2022-04-28 | 3,730 | 3,855 | 3,715 | 3,840 | 60,500 | 3,840 |
| 2022-04-27 | 3,650 | 3,690 | 3,615 | 3,670 | 117,400 | 3,670 |
| 2022-04-26 | 3,770 | 3,770 | 3,685 | 3,720 | 56,400 | 3,720 |
| 2022-04-25 | 3,750 | 3,750 | 3,700 | 3,710 | 71,300 | 3,710 |
| 2022-04-22 | 3,885 | 3,905 | 3,805 | 3,835 | 57,800 | 3,835 |
| 2022-04-21 | 3,815 | 3,940 | 3,805 | 3,935 | 56,600 | 3,935 |
| 2022-04-20 | 3,860 | 3,860 | 3,785 | 3,805 | 41,700 | 3,805 |
| 2022-04-19 | 3,845 | 3,880 | 3,820 | 3,830 | 38,500 | 3,830 |
| 2022-04-18 | 3,920 | 3,925 | 3,785 | 3,810 | 64,100 | 3,810 |
| 2022-04-15 | 3,950 | 3,955 | 3,915 | 3,925 | 30,800 | 3,925 |
| 2022-04-14 | 4,010 | 4,045 | 3,980 | 3,995 | 18,200 | 3,995 |
| 2022-04-13 | 3,925 | 4,000 | 3,905 | 3,990 | 59,300 | 3,990 |
| 2022-04-12 | 3,970 | 3,990 | 3,925 | 3,940 | 59,600 | 3,940 |
| 2022-04-11 | 4,000 | 4,050 | 3,965 | 3,985 | 50,100 | 3,985 |
| 2022-04-08 | 3,970 | 4,030 | 3,920 | 4,005 | 73,300 | 4,005 |
| 2022-04-07 | 4,000 | 4,040 | 3,920 | 3,960 | 72,300 | 3,960 |
| 2022-04-06 | 4,195 | 4,195 | 4,050 | 4,065 | 68,600 | 4,065 |
| 2022-04-05 | 4,330 | 4,370 | 4,235 | 4,265 | 72,900 | 4,265 |
| 2022-04-04 | 4,280 | 4,330 | 4,230 | 4,280 | 120,300 | 4,280 |
| 2022-04-01 | 4,300 | 4,410 | 4,225 | 4,350 | 107,400 | 4,350 |
| 2022-03-31 | 4,455 | 4,535 | 4,425 | 4,510 | 98,400 | 4,510 |
| 2022-03-30 | 4,445 | 4,515 | 4,405 | 4,510 | 94,300 | 4,510 |
| 2022-03-29 | 4,330 | 4,410 | 4,290 | 4,405 | 62,000 | 4,405 |
| 2022-03-28 | 4,310 | 4,360 | 4,270 | 4,310 | 60,000 | 4,310 |
| 2022-03-25 | 4,260 | 4,295 | 4,220 | 4,265 | 53,500 | 4,265 |
| 2022-03-24 | 4,210 | 4,245 | 4,130 | 4,245 | 55,700 | 4,245 |
| 2022-03-23 | 4,145 | 4,270 | 4,105 | 4,225 | 102,600 | 4,225 |
| 2022-03-22 | 4,220 | 4,325 | 4,110 | 4,145 | 68,000 | 4,145 |
| 2022-03-18 | 4,035 | 4,175 | 4,025 | 4,170 | 90,700 | 4,170 |
| 2022-03-17 | 4,060 | 4,160 | 4,035 | 4,090 | 90,400 | 4,090 |
| 2022-03-16 | 3,955 | 3,965 | 3,880 | 3,920 | 63,400 | 3,920 |
| 2022-03-15 | 3,845 | 3,955 | 3,830 | 3,910 | 52,800 | 3,910 |
| 2022-03-14 | 3,880 | 3,895 | 3,840 | 3,845 | 54,600 | 3,845 |
| 2022-03-11 | 3,970 | 4,000 | 3,855 | 3,870 | 58,600 | 3,870 |
| 2022-03-10 | 4,085 | 4,130 | 4,040 | 4,075 | 85,300 | 4,075 |
| 2022-03-09 | 3,910 | 3,970 | 3,850 | 3,875 | 56,000 | 3,875 |
| 2022-03-08 | 3,895 | 4,005 | 3,875 | 3,910 | 72,000 | 3,910 |
| 2022-03-07 | 4,145 | 4,215 | 3,935 | 3,955 | 130,800 | 3,955 |
| 2022-03-04 | 4,450 | 4,450 | 4,220 | 4,240 | 75,200 | 4,240 |
| 2022-03-03 | 4,465 | 4,520 | 4,435 | 4,460 | 50,200 | 4,460 |
| 2022-03-02 | 4,435 | 4,620 | 4,435 | 4,490 | 73,400 | 4,490 |
| 2022-03-01 | 4,615 | 4,630 | 4,535 | 4,575 | 61,400 | 4,575 |
| 2022-02-28 | 4,545 | 4,620 | 4,515 | 4,615 | 76,200 | 4,615 |
| 2022-02-25 | 4,515 | 4,565 | 4,460 | 4,565 | 81,600 | 4,565 |
| 2022-02-24 | 4,500 | 4,615 | 4,480 | 4,545 | 74,700 | 4,545 |
| 2022-02-22 | 4,415 | 4,545 | 4,390 | 4,515 | 56,800 | 4,515 |
| 2022-02-21 | 4,500 | 4,535 | 4,420 | 4,480 | 31,500 | 4,480 |
| 2022-02-18 | 4,660 | 4,685 | 4,615 | 4,630 | 33,400 | 4,630 |
| 2022-02-17 | 4,755 | 4,755 | 4,645 | 4,695 | 43,100 | 4,695 |
| 2022-02-16 | 4,660 | 4,810 | 4,660 | 4,795 | 31,000 | 4,795 |
| 2022-02-15 | 4,670 | 4,710 | 4,610 | 4,645 | 53,800 | 4,645 |
| 2022-02-14 | 4,725 | 4,725 | 4,635 | 4,670 | 56,100 | 4,670 |
| 2022-02-10 | 4,875 | 4,890 | 4,725 | 4,760 | 37,100 | 4,760 |
| 2022-02-09 | 4,760 | 4,850 | 4,730 | 4,840 | 45,200 | 4,840 |
| 2022-02-08 | 4,705 | 4,790 | 4,695 | 4,725 | 60,600 | 4,725 |
| 2022-02-07 | 4,745 | 4,810 | 4,705 | 4,735 | 83,700 | 4,735 |
| 2022-02-04 | 4,615 | 4,770 | 4,595 | 4,745 | 73,900 | 4,745 |
| 2022-02-03 | 4,680 | 4,695 | 4,515 | 4,560 | 118,900 | 4,560 |
| 2022-02-02 | 4,770 | 4,830 | 4,720 | 4,750 | 155,700 | 4,750 |
| 2022-02-01 | 4,880 | 5,000 | 4,765 | 4,765 | 207,900 | 4,765 |
| 2022-01-31 | 4,440 | 4,485 | 4,330 | 4,460 | 91,100 | 4,460 |
| 2022-01-28 | 4,310 | 4,465 | 4,255 | 4,455 | 106,500 | 4,455 |
| 2022-01-27 | 4,340 | 4,390 | 4,145 | 4,180 | 58,400 | 4,180 |
| 2022-01-26 | 4,315 | 4,405 | 4,265 | 4,360 | 43,200 | 4,360 |
| 2022-01-25 | 4,525 | 4,525 | 4,300 | 4,365 | 69,000 | 4,365 |
| 2022-01-24 | 4,400 | 4,535 | 4,370 | 4,525 | 29,600 | 4,525 |
| 2022-01-21 | 4,500 | 4,500 | 4,355 | 4,425 | 56,400 | 4,425 |
| 2022-01-20 | 4,470 | 4,595 | 4,450 | 4,545 | 41,000 | 4,545 |
| 2022-01-19 | 4,555 | 4,580 | 4,445 | 4,470 | 42,800 | 4,470 |
| 2022-01-18 | 4,765 | 4,770 | 4,600 | 4,605 | 30,300 | 4,605 |
| 2022-01-17 | 4,700 | 4,760 | 4,700 | 4,735 | 24,500 | 4,735 |
| 2022-01-14 | 4,700 | 4,720 | 4,640 | 4,695 | 37,500 | 4,695 |
| 2022-01-13 | 4,755 | 4,785 | 4,695 | 4,710 | 30,300 | 4,710 |
| 2022-01-12 | 4,605 | 4,775 | 4,605 | 4,750 | 54,300 | 4,750 |
| 2022-01-11 | 4,540 | 4,560 | 4,480 | 4,550 | 49,800 | 4,550 |
| 2022-01-07 | 4,675 | 4,675 | 4,540 | 4,575 | 51,400 | 4,575 |
| 2022-01-06 | 4,770 | 4,775 | 4,625 | 4,625 | 51,200 | 4,625 |
| 2022-01-05 | 4,845 | 4,925 | 4,845 | 4,870 | 34,000 | 4,870 |
| 2022-01-04 | 4,925 | 4,935 | 4,815 | 4,910 | 41,600 | 4,910 |
分割・併合履歴 ： [2014-09-26]1株→5株
