4396 (株)システムサポート 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 | 1,371 | 1,419 | 1,371 | 1,406 | 16,800 | 1,406 |
| 2022-12-29 | 1,352 | 1,398 | 1,342 | 1,384 | 20,700 | 1,384 |
| 2022-12-28 | 1,353 | 1,367 | 1,332 | 1,367 | 23,400 | 1,367 |
| 2022-12-27 | 1,386 | 1,396 | 1,356 | 1,364 | 17,900 | 1,364 |
| 2022-12-26 | 1,390 | 1,398 | 1,369 | 1,386 | 14,800 | 1,386 |
| 2022-12-23 | 1,400 | 1,400 | 1,351 | 1,390 | 26,700 | 1,390 |
| 2022-12-22 | 1,366 | 1,400 | 1,362 | 1,396 | 19,400 | 1,396 |
| 2022-12-21 | 1,338 | 1,385 | 1,316 | 1,375 | 41,600 | 1,375 |
| 2022-12-20 | 1,432 | 1,432 | 1,335 | 1,343 | 53,000 | 1,343 |
| 2022-12-19 | 1,442 | 1,460 | 1,433 | 1,438 | 15,800 | 1,438 |
| 2022-12-16 | 1,473 | 1,485 | 1,450 | 1,450 | 28,200 | 1,450 |
| 2022-12-15 | 1,511 | 1,511 | 1,481 | 1,489 | 11,300 | 1,489 |
| 2022-12-14 | 1,511 | 1,518 | 1,504 | 1,507 | 12,300 | 1,507 |
| 2022-12-13 | 1,492 | 1,526 | 1,490 | 1,515 | 32,500 | 1,515 |
| 2022-12-12 | 1,461 | 1,489 | 1,460 | 1,471 | 19,800 | 1,471 |
| 2022-12-09 | 1,452 | 1,479 | 1,452 | 1,471 | 11,000 | 1,471 |
| 2022-12-08 | 1,463 | 1,478 | 1,461 | 1,469 | 17,200 | 1,469 |
| 2022-12-07 | 1,441 | 1,483 | 1,440 | 1,473 | 19,500 | 1,473 |
| 2022-12-06 | 1,471 | 1,471 | 1,448 | 1,455 | 25,500 | 1,455 |
| 2022-12-05 | 1,461 | 1,482 | 1,459 | 1,476 | 15,600 | 1,476 |
| 2022-12-02 | 1,490 | 1,490 | 1,452 | 1,470 | 22,000 | 1,470 |
| 2022-12-01 | 1,492 | 1,510 | 1,479 | 1,485 | 32,000 | 1,485 |
| 2022-11-30 | 1,470 | 1,509 | 1,450 | 1,492 | 47,500 | 1,492 |
| 2022-11-29 | 1,474 | 1,474 | 1,417 | 1,441 | 35,300 | 1,441 |
| 2022-11-28 | 1,497 | 1,509 | 1,483 | 1,483 | 11,100 | 1,483 |
| 2022-11-25 | 1,519 | 1,521 | 1,498 | 1,507 | 18,800 | 1,507 |
| 2022-11-24 | 1,505 | 1,526 | 1,485 | 1,515 | 46,000 | 1,515 |
| 2022-11-22 | 1,537 | 1,537 | 1,480 | 1,489 | 70,600 | 1,489 |
| 2022-11-21 | 1,536 | 1,554 | 1,507 | 1,550 | 44,300 | 1,550 |
| 2022-11-18 | 1,500 | 1,568 | 1,500 | 1,555 | 40,800 | 1,555 |
| 2022-11-17 | 1,525 | 1,530 | 1,488 | 1,488 | 22,400 | 1,488 |
| 2022-11-16 | 1,468 | 1,543 | 1,453 | 1,542 | 60,700 | 1,542 |
| 2022-11-15 | 1,490 | 1,490 | 1,457 | 1,464 | 15,200 | 1,464 |
| 2022-11-14 | 1,467 | 1,496 | 1,455 | 1,485 | 22,300 | 1,485 |
| 2022-11-11 | 1,485 | 1,496 | 1,470 | 1,483 | 48,500 | 1,483 |
| 2022-11-10 | 1,405 | 1,453 | 1,400 | 1,452 | 45,900 | 1,452 |
| 2022-11-09 | 1,457 | 1,465 | 1,425 | 1,435 | 36,500 | 1,435 |
| 2022-11-08 | 1,424 | 1,460 | 1,424 | 1,455 | 17,100 | 1,455 |
| 2022-11-07 | 1,408 | 1,424 | 1,402 | 1,424 | 13,900 | 1,424 |
| 2022-11-04 | 1,411 | 1,438 | 1,408 | 1,408 | 20,400 | 1,408 |
| 2022-11-02 | 1,442 | 1,442 | 1,408 | 1,426 | 11,600 | 1,426 |
| 2022-11-01 | 1,433 | 1,462 | 1,431 | 1,455 | 9,500 | 1,455 |
| 2022-10-31 | 1,458 | 1,472 | 1,437 | 1,440 | 29,300 | 1,440 |
| 2022-10-28 | 1,322 | 1,451 | 1,322 | 1,451 | 114,900 | 1,451 |
| 2022-10-27 | 1,350 | 1,357 | 1,338 | 1,352 | 18,400 | 1,352 |
| 2022-10-26 | 1,338 | 1,373 | 1,338 | 1,354 | 14,400 | 1,354 |
| 2022-10-25 | 1,337 | 1,359 | 1,336 | 1,347 | 26,800 | 1,347 |
| 2022-10-24 | 1,315 | 1,370 | 1,313 | 1,367 | 22,700 | 1,367 |
| 2022-10-21 | 1,338 | 1,338 | 1,305 | 1,305 | 20,100 | 1,305 |
| 2022-10-20 | 1,358 | 1,358 | 1,340 | 1,345 | 10,100 | 1,345 |
| 2022-10-19 | 1,342 | 1,357 | 1,340 | 1,348 | 12,500 | 1,348 |
| 2022-10-18 | 1,354 | 1,381 | 1,341 | 1,342 | 20,200 | 1,342 |
| 2022-10-17 | 1,371 | 1,371 | 1,351 | 1,355 | 8,600 | 1,355 |
| 2022-10-14 | 1,342 | 1,379 | 1,337 | 1,371 | 24,800 | 1,371 |
| 2022-10-13 | 1,358 | 1,363 | 1,330 | 1,330 | 17,400 | 1,330 |
| 2022-10-12 | 1,370 | 1,377 | 1,355 | 1,358 | 20,100 | 1,358 |
| 2022-10-11 | 1,360 | 1,388 | 1,356 | 1,388 | 24,200 | 1,388 |
| 2022-10-07 | 1,360 | 1,391 | 1,350 | 1,365 | 27,400 | 1,365 |
| 2022-10-06 | 1,398 | 1,406 | 1,377 | 1,377 | 39,400 | 1,377 |
| 2022-10-05 | 1,373 | 1,405 | 1,370 | 1,405 | 31,800 | 1,405 |
| 2022-10-04 | 1,356 | 1,362 | 1,332 | 1,355 | 36,100 | 1,355 |
| 2022-10-03 | 1,337 | 1,346 | 1,293 | 1,313 | 95,300 | 1,313 |
| 2022-09-30 | 1,409 | 1,414 | 1,347 | 1,390 | 75,200 | 1,390 |
| 2022-09-29 | 1,397 | 1,439 | 1,395 | 1,437 | 33,700 | 1,437 |
| 2022-09-28 | 1,401 | 1,401 | 1,360 | 1,393 | 38,400 | 1,393 |
| 2022-09-27 | 1,410 | 1,432 | 1,410 | 1,416 | 12,200 | 1,416 |
| 2022-09-26 | 1,400 | 1,408 | 1,390 | 1,401 | 18,500 | 1,401 |
| 2022-09-22 | 1,410 | 1,432 | 1,397 | 1,422 | 21,900 | 1,422 |
| 2022-09-21 | 1,424 | 1,429 | 1,397 | 1,416 | 20,600 | 1,416 |
| 2022-09-20 | 1,433 | 1,455 | 1,424 | 1,432 | 20,400 | 1,432 |
| 2022-09-16 | 1,442 | 1,455 | 1,434 | 1,440 | 21,100 | 1,440 |
| 2022-09-15 | 1,444 | 1,452 | 1,420 | 1,449 | 30,400 | 1,449 |
| 2022-09-14 | 1,405 | 1,459 | 1,399 | 1,444 | 31,100 | 1,444 |
| 2022-09-13 | 1,480 | 1,492 | 1,457 | 1,458 | 17,600 | 1,458 |
| 2022-09-12 | 1,473 | 1,475 | 1,440 | 1,471 | 27,800 | 1,471 |
| 2022-09-09 | 1,409 | 1,456 | 1,409 | 1,443 | 34,300 | 1,443 |
| 2022-09-08 | 1,419 | 1,428 | 1,407 | 1,428 | 27,800 | 1,428 |
| 2022-09-07 | 1,392 | 1,418 | 1,388 | 1,407 | 22,700 | 1,407 |
| 2022-09-06 | 1,382 | 1,401 | 1,377 | 1,392 | 36,400 | 1,392 |
| 2022-09-05 | 1,430 | 1,430 | 1,393 | 1,394 | 42,400 | 1,394 |
| 2022-09-02 | 1,430 | 1,445 | 1,401 | 1,430 | 31,100 | 1,430 |
| 2022-09-01 | 1,445 | 1,445 | 1,404 | 1,423 | 32,900 | 1,423 |
| 2022-08-31 | 1,460 | 1,470 | 1,447 | 1,454 | 19,800 | 1,454 |
| 2022-08-30 | 1,411 | 1,467 | 1,411 | 1,460 | 33,600 | 1,460 |
| 2022-08-29 | 1,382 | 1,420 | 1,380 | 1,411 | 28,500 | 1,411 |
| 2022-08-26 | 1,407 | 1,442 | 1,407 | 1,440 | 23,400 | 1,440 |
| 2022-08-25 | 1,428 | 1,433 | 1,407 | 1,407 | 21,500 | 1,407 |
| 2022-08-24 | 1,393 | 1,439 | 1,383 | 1,429 | 22,600 | 1,429 |
| 2022-08-23 | 1,387 | 1,393 | 1,366 | 1,379 | 28,300 | 1,379 |
| 2022-08-22 | 1,410 | 1,426 | 1,385 | 1,421 | 24,200 | 1,421 |
| 2022-08-19 | 1,394 | 1,436 | 1,394 | 1,425 | 40,600 | 1,425 |
| 2022-08-18 | 1,382 | 1,393 | 1,365 | 1,388 | 20,100 | 1,388 |
| 2022-08-17 | 1,407 | 1,425 | 1,388 | 1,391 | 38,800 | 1,391 |
| 2022-08-16 | 1,378 | 1,405 | 1,363 | 1,403 | 41,700 | 1,403 |
| 2022-08-15 | 1,349 | 1,388 | 1,343 | 1,363 | 38,600 | 1,363 |
| 2022-08-12 | 1,398 | 1,400 | 1,318 | 1,334 | 85,200 | 1,334 |
| 2022-08-10 | 1,341 | 1,396 | 1,297 | 1,380 | 147,900 | 1,380 |
| 2022-08-09 | 1,326 | 1,342 | 1,306 | 1,342 | 19,100 | 1,342 |
| 2022-08-08 | 1,328 | 1,328 | 1,275 | 1,296 | 20,600 | 1,296 |
| 2022-08-05 | 1,296 | 1,328 | 1,295 | 1,328 | 24,800 | 1,328 |
| 2022-08-04 | 1,280 | 1,304 | 1,274 | 1,288 | 19,400 | 1,288 |
| 2022-08-03 | 1,284 | 1,286 | 1,262 | 1,280 | 20,900 | 1,280 |
| 2022-08-02 | 1,285 | 1,308 | 1,279 | 1,292 | 21,800 | 1,292 |
| 2022-08-01 | 1,300 | 1,325 | 1,290 | 1,298 | 32,400 | 1,298 |
| 2022-07-29 | 1,350 | 1,357 | 1,301 | 1,302 | 31,300 | 1,302 |
| 2022-07-28 | 1,375 | 1,376 | 1,294 | 1,350 | 64,700 | 1,350 |
| 2022-07-27 | 1,366 | 1,382 | 1,365 | 1,379 | 15,600 | 1,379 |
| 2022-07-26 | 1,392 | 1,392 | 1,359 | 1,374 | 23,800 | 1,374 |
| 2022-07-25 | 1,395 | 1,412 | 1,382 | 1,394 | 29,600 | 1,394 |
| 2022-07-22 | 1,350 | 1,400 | 1,350 | 1,383 | 56,100 | 1,383 |
| 2022-07-21 | 1,322 | 1,349 | 1,322 | 1,349 | 16,300 | 1,349 |
| 2022-07-20 | 1,340 | 1,340 | 1,313 | 1,326 | 37,300 | 1,326 |
| 2022-07-19 | 1,308 | 1,326 | 1,282 | 1,324 | 38,600 | 1,324 |
| 2022-07-15 | 1,285 | 1,285 | 1,263 | 1,278 | 22,900 | 1,278 |
| 2022-07-14 | 1,258 | 1,287 | 1,254 | 1,285 | 17,900 | 1,285 |
| 2022-07-13 | 1,230 | 1,258 | 1,220 | 1,258 | 9,300 | 1,258 |
| 2022-07-12 | 1,263 | 1,272 | 1,221 | 1,243 | 18,000 | 1,243 |
| 2022-07-11 | 1,252 | 1,287 | 1,252 | 1,266 | 17,100 | 1,266 |
| 2022-07-08 | 1,285 | 1,308 | 1,247 | 1,252 | 54,800 | 1,252 |
| 2022-07-07 | 1,190 | 1,262 | 1,182 | 1,262 | 78,500 | 1,262 |
| 2022-07-06 | 1,167 | 1,183 | 1,150 | 1,178 | 19,700 | 1,178 |
| 2022-07-05 | 1,130 | 1,196 | 1,130 | 1,190 | 26,400 | 1,190 |
| 2022-07-04 | 1,141 | 1,148 | 1,114 | 1,124 | 13,300 | 1,124 |
| 2022-07-01 | 1,165 | 1,165 | 1,136 | 1,142 | 23,500 | 1,142 |
| 2022-06-30 | 1,210 | 1,210 | 1,162 | 1,165 | 27,900 | 1,165 |
| 2022-06-29 | 1,155 | 1,232 | 1,144 | 1,232 | 48,300 | 1,232 |
| 2022-06-28 | 1,172 | 1,179 | 1,155 | 1,167 | 18,500 | 1,167 |
| 2022-06-27 | 1,194 | 1,194 | 1,170 | 1,183 | 12,200 | 1,183 |
| 2022-06-24 | 1,200 | 1,213 | 1,168 | 1,177 | 38,300 | 1,177 |
| 2022-06-23 | 1,141 | 1,188 | 1,141 | 1,188 | 36,900 | 1,188 |
| 2022-06-22 | 1,121 | 1,153 | 1,116 | 1,151 | 22,800 | 1,151 |
| 2022-06-21 | 1,104 | 1,130 | 1,095 | 1,120 | 24,600 | 1,120 |
| 2022-06-20 | 1,128 | 1,128 | 1,091 | 1,110 | 24,700 | 1,110 |
| 2022-06-17 | 1,117 | 1,136 | 1,112 | 1,131 | 26,700 | 1,131 |
| 2022-06-16 | 1,161 | 1,173 | 1,141 | 1,146 | 29,800 | 1,146 |
| 2022-06-15 | 1,151 | 1,181 | 1,149 | 1,158 | 22,600 | 1,158 |
| 2022-06-14 | 1,154 | 1,169 | 1,142 | 1,167 | 35,500 | 1,167 |
| 2022-06-13 | 1,179 | 1,179 | 1,154 | 1,179 | 26,300 | 1,179 |
| 2022-06-10 | 1,210 | 1,210 | 1,180 | 1,180 | 30,600 | 1,180 |
| 2022-06-09 | 1,212 | 1,233 | 1,203 | 1,216 | 25,800 | 1,216 |
| 2022-06-08 | 1,184 | 1,215 | 1,184 | 1,215 | 31,500 | 1,215 |
| 2022-06-07 | 1,230 | 1,230 | 1,184 | 1,184 | 28,100 | 1,184 |
| 2022-06-06 | 1,256 | 1,256 | 1,227 | 1,231 | 41,100 | 1,231 |
| 2022-06-03 | 1,204 | 1,248 | 1,186 | 1,248 | 61,100 | 1,248 |
| 2022-06-02 | 1,226 | 1,230 | 1,172 | 1,193 | 29,600 | 1,193 |
| 2022-06-01 | 1,193 | 1,220 | 1,180 | 1,220 | 34,300 | 1,220 |
| 2022-05-31 | 1,168 | 1,186 | 1,156 | 1,186 | 33,800 | 1,186 |
| 2022-05-30 | 1,125 | 1,179 | 1,116 | 1,179 | 57,600 | 1,179 |
| 2022-05-27 | 1,129 | 1,129 | 1,100 | 1,108 | 15,300 | 1,108 |
| 2022-05-26 | 1,101 | 1,138 | 1,101 | 1,114 | 27,000 | 1,114 |
| 2022-05-25 | 1,100 | 1,110 | 1,082 | 1,110 | 25,800 | 1,110 |
| 2022-05-24 | 1,106 | 1,106 | 1,088 | 1,099 | 28,200 | 1,099 |
| 2022-05-23 | 1,049 | 1,100 | 1,049 | 1,100 | 38,000 | 1,100 |
| 2022-05-20 | 1,025 | 1,046 | 1,016 | 1,045 | 23,500 | 1,045 |
| 2022-05-19 | 1,023 | 1,036 | 1,019 | 1,034 | 12,400 | 1,034 |
| 2022-05-18 | 1,037 | 1,038 | 1,021 | 1,026 | 23,900 | 1,026 |
| 2022-05-17 | 1,037 | 1,037 | 1,005 | 1,024 | 23,000 | 1,024 |
| 2022-05-16 | 1,055 | 1,055 | 1,013 | 1,028 | 34,400 | 1,028 |
| 2022-05-13 | 1,037 | 1,070 | 1,037 | 1,055 | 25,400 | 1,055 |
| 2022-05-12 | 1,050 | 1,086 | 1,043 | 1,044 | 34,200 | 1,044 |
| 2022-05-11 | 1,014 | 1,082 | 1,001 | 1,051 | 68,900 | 1,051 |
| 2022-05-10 | 1,015 | 1,022 | 993 | 1,022 | 22,900 | 1,022 |
| 2022-05-09 | 1,051 | 1,052 | 1,016 | 1,016 | 23,600 | 1,016 |
| 2022-05-06 | 1,064 | 1,064 | 1,028 | 1,052 | 22,500 | 1,052 |
| 2022-05-02 | 1,035 | 1,063 | 1,035 | 1,055 | 14,700 | 1,055 |
| 2022-04-28 | 1,055 | 1,061 | 1,033 | 1,050 | 39,000 | 1,050 |
| 2022-04-27 | 1,004 | 1,078 | 1,000 | 1,078 | 56,600 | 1,078 |
| 2022-04-26 | 1,035 | 1,042 | 1,011 | 1,017 | 14,500 | 1,017 |
| 2022-04-25 | 1,066 | 1,066 | 1,010 | 1,035 | 56,800 | 1,035 |
| 2022-04-22 | 1,020 | 1,020 | 1,002 | 1,006 | 28,900 | 1,006 |
| 2022-04-21 | 1,041 | 1,056 | 1,023 | 1,027 | 22,700 | 1,027 |
| 2022-04-20 | 1,065 | 1,065 | 1,036 | 1,046 | 28,000 | 1,046 |
| 2022-04-19 | 1,050 | 1,063 | 1,048 | 1,057 | 16,400 | 1,057 |
| 2022-04-18 | 1,053 | 1,056 | 1,035 | 1,052 | 24,700 | 1,052 |
| 2022-04-15 | 1,054 | 1,065 | 1,035 | 1,053 | 19,200 | 1,053 |
| 2022-04-14 | 1,072 | 1,073 | 1,045 | 1,054 | 11,700 | 1,054 |
| 2022-04-13 | 1,052 | 1,073 | 1,040 | 1,062 | 22,500 | 1,062 |
| 2022-04-12 | 1,074 | 1,079 | 1,046 | 1,049 | 22,600 | 1,049 |
| 2022-04-11 | 1,075 | 1,087 | 1,065 | 1,074 | 27,700 | 1,074 |
| 2022-04-08 | 1,075 | 1,079 | 1,064 | 1,075 | 19,800 | 1,075 |
| 2022-04-07 | 1,104 | 1,104 | 1,058 | 1,069 | 23,600 | 1,069 |
| 2022-04-06 | 1,113 | 1,113 | 1,085 | 1,104 | 27,500 | 1,104 |
| 2022-04-05 | 1,121 | 1,124 | 1,102 | 1,113 | 19,500 | 1,113 |
| 2022-04-04 | 1,097 | 1,113 | 1,088 | 1,111 | 19,100 | 1,111 |
| 2022-04-01 | 1,101 | 1,101 | 1,085 | 1,094 | 23,200 | 1,094 |
| 2022-03-31 | 1,119 | 1,120 | 1,100 | 1,116 | 18,000 | 1,116 |
| 2022-03-30 | 1,107 | 1,119 | 1,090 | 1,119 | 33,800 | 1,119 |
| 2022-03-29 | 1,078 | 1,104 | 1,076 | 1,096 | 27,900 | 1,096 |
| 2022-03-28 | 1,120 | 1,120 | 1,080 | 1,081 | 38,800 | 1,081 |
| 2022-03-25 | 1,130 | 1,130 | 1,097 | 1,108 | 38,000 | 1,108 |
| 2022-03-24 | 1,111 | 1,124 | 1,102 | 1,116 | 21,900 | 1,116 |
| 2022-03-23 | 1,088 | 1,119 | 1,088 | 1,114 | 46,000 | 1,114 |
| 2022-03-22 | 1,087 | 1,089 | 1,064 | 1,077 | 38,700 | 1,077 |
| 2022-03-18 | 1,069 | 1,086 | 1,069 | 1,075 | 26,600 | 1,075 |
| 2022-03-17 | 1,070 | 1,079 | 1,060 | 1,069 | 34,200 | 1,069 |
| 2022-03-16 | 1,040 | 1,052 | 1,030 | 1,052 | 35,900 | 1,052 |
| 2022-03-15 | 1,027 | 1,041 | 1,025 | 1,041 | 15,800 | 1,041 |
| 2022-03-14 | 1,016 | 1,028 | 1,002 | 1,027 | 36,700 | 1,027 |
| 2022-03-11 | 1,007 | 1,030 | 1,002 | 1,009 | 29,000 | 1,009 |
| 2022-03-10 | 1,004 | 1,032 | 1,004 | 1,032 | 36,600 | 1,032 |
| 2022-03-09 | 986 | 1,001 | 975 | 989 | 24,500 | 989 |
| 2022-03-08 | 1,012 | 1,018 | 979 | 987 | 37,300 | 987 |
| 2022-03-07 | 999 | 1,012 | 982 | 1,012 | 28,400 | 1,012 |
| 2022-03-04 | 1,033 | 1,035 | 1,005 | 1,013 | 39,200 | 1,013 |
| 2022-03-03 | 1,070 | 1,070 | 1,038 | 1,046 | 31,300 | 1,046 |
| 2022-03-02 | 1,069 | 1,073 | 1,044 | 1,055 | 32,100 | 1,055 |
| 2022-03-01 | 1,060 | 1,090 | 1,050 | 1,079 | 33,500 | 1,079 |
| 2022-02-28 | 1,059 | 1,064 | 1,038 | 1,050 | 36,900 | 1,050 |
| 2022-02-25 | 1,037 | 1,054 | 1,028 | 1,054 | 39,500 | 1,054 |
| 2022-02-24 | 1,005 | 1,028 | 995 | 1,010 | 40,700 | 1,010 |
| 2022-02-22 | 1,026 | 1,038 | 1,006 | 1,021 | 27,500 | 1,021 |
| 2022-02-21 | 1,005 | 1,029 | 999 | 1,029 | 27,700 | 1,029 |
| 2022-02-18 | 1,000 | 1,024 | 994 | 1,021 | 38,300 | 1,021 |
| 2022-02-17 | 1,007 | 1,041 | 1,007 | 1,021 | 37,100 | 1,021 |
| 2022-02-16 | 1,016 | 1,022 | 996 | 999 | 26,800 | 999 |
| 2022-02-15 | 1,031 | 1,046 | 1,001 | 1,008 | 34,000 | 1,008 |
| 2022-02-14 | 999 | 1,039 | 999 | 1,036 | 40,700 | 1,036 |
| 2022-02-10 | 1,011 | 1,020 | 990 | 1,020 | 47,000 | 1,020 |
| 2022-02-09 | 981 | 1,035 | 960 | 991 | 61,300 | 991 |
| 2022-02-08 | 964 | 977 | 953 | 964 | 18,100 | 964 |
| 2022-02-07 | 974 | 974 | 950 | 962 | 23,600 | 962 |
| 2022-02-04 | 963 | 977 | 950 | 974 | 21,000 | 974 |
| 2022-02-03 | 990 | 995 | 960 | 963 | 27,200 | 963 |
| 2022-02-02 | 968 | 1,000 | 966 | 1,000 | 32,400 | 1,000 |
| 2022-02-01 | 948 | 998 | 948 | 967 | 39,700 | 967 |
| 2022-01-31 | 917 | 964 | 917 | 954 | 49,900 | 954 |
| 2022-01-28 | 933 | 947 | 917 | 917 | 181,700 | 917 |
| 2022-01-27 | 980 | 988 | 924 | 932 | 50,900 | 932 |
| 2022-01-26 | 972 | 998 | 970 | 980 | 44,700 | 980 |
| 2022-01-25 | 1,013 | 1,013 | 972 | 972 | 79,100 | 972 |
| 2022-01-24 | 1,000 | 1,012 | 988 | 1,000 | 60,100 | 1,000 |
| 2022-01-21 | 996 | 1,017 | 983 | 1,003 | 58,200 | 1,003 |
| 2022-01-20 | 994 | 1,025 | 994 | 1,007 | 29,100 | 1,007 |
| 2022-01-19 | 1,017 | 1,024 | 990 | 991 | 57,300 | 991 |
| 2022-01-18 | 1,028 | 1,056 | 1,024 | 1,034 | 41,400 | 1,034 |
| 2022-01-17 | 1,051 | 1,061 | 1,028 | 1,034 | 22,600 | 1,034 |
| 2022-01-14 | 1,051 | 1,053 | 1,028 | 1,051 | 35,900 | 1,051 |
| 2022-01-13 | 1,062 | 1,073 | 1,048 | 1,061 | 50,200 | 1,061 |
| 2022-01-12 | 1,083 | 1,106 | 1,056 | 1,072 | 82,800 | 1,072 |
| 2022-01-11 | 1,084 | 1,084 | 1,057 | 1,073 | 45,500 | 1,073 |
| 2022-01-07 | 1,124 | 1,124 | 1,074 | 1,095 | 52,600 | 1,095 |
| 2022-01-06 | 1,127 | 1,129 | 1,098 | 1,117 | 49,200 | 1,117 |
| 2022-01-05 | 1,175 | 1,175 | 1,134 | 1,136 | 47,500 | 1,136 |
| 2022-01-04 | 1,187 | 1,192 | 1,146 | 1,176 | 56,100 | 1,176 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2019-03-27]1株→2株
