4481 ベース(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 | 3,485 | 3,530 | 3,470 | 3,490 | 16,700 | 3,490 |
| 2022-12-29 | 3,390 | 3,505 | 3,390 | 3,485 | 31,400 | 3,485 |
| 2022-12-28 | 3,470 | 3,490 | 3,405 | 3,405 | 39,800 | 3,405 |
| 2022-12-27 | 3,385 | 3,475 | 3,385 | 3,475 | 20,700 | 3,475 |
| 2022-12-26 | 3,375 | 3,400 | 3,360 | 3,380 | 24,900 | 3,380 |
| 2022-12-23 | 3,450 | 3,450 | 3,385 | 3,385 | 25,600 | 3,385 |
| 2022-12-22 | 3,435 | 3,490 | 3,400 | 3,450 | 30,200 | 3,450 |
| 2022-12-21 | 3,420 | 3,455 | 3,370 | 3,410 | 48,500 | 3,410 |
| 2022-12-20 | 3,605 | 3,625 | 3,375 | 3,420 | 92,600 | 3,420 |
| 2022-12-19 | 3,585 | 3,655 | 3,580 | 3,605 | 56,900 | 3,605 |
| 2022-12-16 | 3,630 | 3,680 | 3,620 | 3,645 | 36,600 | 3,645 |
| 2022-12-15 | 3,670 | 3,715 | 3,640 | 3,680 | 24,700 | 3,680 |
| 2022-12-14 | 3,685 | 3,695 | 3,650 | 3,680 | 19,800 | 3,680 |
| 2022-12-13 | 3,700 | 3,720 | 3,640 | 3,650 | 33,200 | 3,650 |
| 2022-12-12 | 3,685 | 3,730 | 3,655 | 3,690 | 20,400 | 3,690 |
| 2022-12-09 | 3,645 | 3,735 | 3,615 | 3,700 | 43,200 | 3,700 |
| 2022-12-08 | 3,700 | 3,750 | 3,650 | 3,660 | 48,000 | 3,660 |
| 2022-12-07 | 3,645 | 3,700 | 3,635 | 3,675 | 28,200 | 3,675 |
| 2022-12-06 | 3,605 | 3,710 | 3,555 | 3,685 | 73,500 | 3,685 |
| 2022-12-05 | 3,800 | 3,800 | 3,645 | 3,665 | 72,300 | 3,665 |
| 2022-12-02 | 3,840 | 3,880 | 3,795 | 3,820 | 49,700 | 3,820 |
| 2022-12-01 | 3,875 | 3,935 | 3,835 | 3,900 | 65,700 | 3,900 |
| 2022-11-30 | 3,775 | 3,885 | 3,705 | 3,865 | 78,600 | 3,865 |
| 2022-11-29 | 3,840 | 3,840 | 3,730 | 3,765 | 94,600 | 3,765 |
| 2022-11-28 | 3,940 | 4,010 | 3,845 | 3,855 | 158,900 | 3,855 |
| 2022-11-25 | 3,800 | 4,085 | 3,790 | 4,010 | 676,700 | 4,010 |
| 2022-11-24 | 3,815 | 4,020 | 3,750 | 3,750 | 346,400 | 3,750 |
| 2022-11-22 | 3,730 | 3,870 | 3,720 | 3,770 | 83,600 | 3,770 |
| 2022-11-21 | 3,950 | 3,950 | 3,785 | 3,800 | 75,800 | 3,800 |
| 2022-11-18 | 4,045 | 4,110 | 3,965 | 3,965 | 71,400 | 3,965 |
| 2022-11-17 | 3,850 | 3,990 | 3,815 | 3,975 | 92,200 | 3,975 |
| 2022-11-16 | 3,630 | 3,920 | 3,630 | 3,890 | 121,300 | 3,890 |
| 2022-11-15 | 3,695 | 3,875 | 3,620 | 3,680 | 212,700 | 3,680 |
| 2022-11-14 | 4,070 | 4,165 | 4,040 | 4,115 | 49,500 | 4,115 |
| 2022-11-11 | 4,020 | 4,125 | 4,020 | 4,115 | 45,400 | 4,115 |
| 2022-11-10 | 4,000 | 4,010 | 3,930 | 3,950 | 24,200 | 3,950 |
| 2022-11-09 | 4,000 | 4,075 | 3,970 | 4,040 | 29,000 | 4,040 |
| 2022-11-08 | 3,985 | 4,080 | 3,970 | 4,030 | 24,500 | 4,030 |
| 2022-11-07 | 4,130 | 4,145 | 3,960 | 4,025 | 42,500 | 4,025 |
| 2022-11-04 | 4,140 | 4,215 | 4,030 | 4,095 | 61,000 | 4,095 |
| 2022-11-02 | 4,325 | 4,360 | 4,230 | 4,270 | 46,800 | 4,270 |
| 2022-11-01 | 4,290 | 4,400 | 4,260 | 4,305 | 31,600 | 4,305 |
| 2022-10-31 | 4,250 | 4,335 | 4,180 | 4,275 | 45,900 | 4,275 |
| 2022-10-28 | 3,905 | 4,265 | 3,890 | 4,230 | 123,700 | 4,230 |
| 2022-10-27 | 3,995 | 4,050 | 3,955 | 3,965 | 30,300 | 3,965 |
| 2022-10-26 | 3,900 | 4,060 | 3,900 | 4,060 | 42,900 | 4,060 |
| 2022-10-25 | 3,835 | 3,930 | 3,825 | 3,900 | 37,000 | 3,900 |
| 2022-10-24 | 3,880 | 3,925 | 3,805 | 3,850 | 45,000 | 3,850 |
| 2022-10-21 | 3,920 | 3,920 | 3,855 | 3,900 | 15,600 | 3,900 |
| 2022-10-20 | 3,870 | 3,970 | 3,865 | 3,920 | 38,300 | 3,920 |
| 2022-10-19 | 3,895 | 3,940 | 3,825 | 3,900 | 27,900 | 3,900 |
| 2022-10-18 | 3,685 | 3,890 | 3,685 | 3,890 | 51,200 | 3,890 |
| 2022-10-17 | 3,600 | 3,700 | 3,550 | 3,660 | 18,500 | 3,660 |
| 2022-10-14 | 3,550 | 3,695 | 3,550 | 3,645 | 20,900 | 3,645 |
| 2022-10-13 | 3,595 | 3,610 | 3,500 | 3,575 | 24,400 | 3,575 |
| 2022-10-12 | 3,540 | 3,625 | 3,500 | 3,595 | 30,300 | 3,595 |
| 2022-10-11 | 3,620 | 3,620 | 3,560 | 3,600 | 20,000 | 3,600 |
| 2022-10-07 | 3,465 | 3,670 | 3,445 | 3,650 | 52,500 | 3,650 |
| 2022-10-06 | 3,455 | 3,535 | 3,455 | 3,530 | 17,200 | 3,530 |
| 2022-10-05 | 3,455 | 3,540 | 3,425 | 3,500 | 22,100 | 3,500 |
| 2022-10-04 | 3,320 | 3,425 | 3,310 | 3,410 | 19,700 | 3,410 |
| 2022-10-03 | 3,390 | 3,390 | 3,175 | 3,250 | 48,300 | 3,250 |
| 2022-09-30 | 3,480 | 3,555 | 3,430 | 3,460 | 20,600 | 3,460 |
| 2022-09-29 | 3,430 | 3,485 | 3,360 | 3,480 | 17,900 | 3,480 |
| 2022-09-28 | 6,700 | 6,850 | 6,610 | 6,810 | 17,600 | 3,405 |
| 2022-09-27 | 6,720 | 6,850 | 6,720 | 6,780 | 4,800 | 3,390 |
| 2022-09-26 | 6,870 | 6,870 | 6,660 | 6,710 | 13,500 | 3,355 |
| 2022-09-22 | 6,720 | 6,870 | 6,650 | 6,770 | 14,900 | 3,385 |
| 2022-09-21 | 6,880 | 6,940 | 6,700 | 6,920 | 13,400 | 3,460 |
| 2022-09-20 | 6,760 | 7,000 | 6,760 | 6,970 | 11,900 | 3,485 |
| 2022-09-16 | 7,050 | 7,050 | 6,730 | 6,790 | 24,900 | 3,395 |
| 2022-09-15 | 7,300 | 7,300 | 6,980 | 7,080 | 39,100 | 3,540 |
| 2022-09-14 | 6,590 | 6,900 | 6,590 | 6,800 | 11,300 | 3,400 |
| 2022-09-13 | 6,780 | 6,850 | 6,700 | 6,800 | 7,600 | 3,400 |
| 2022-09-12 | 6,650 | 6,820 | 6,620 | 6,820 | 5,300 | 3,410 |
| 2022-09-09 | 6,650 | 6,800 | 6,650 | 6,650 | 10,100 | 3,325 |
| 2022-09-08 | 6,500 | 6,740 | 6,500 | 6,710 | 7,300 | 3,355 |
| 2022-09-07 | 6,590 | 6,590 | 6,380 | 6,480 | 17,600 | 3,240 |
| 2022-09-06 | 6,580 | 6,590 | 6,450 | 6,510 | 9,300 | 3,255 |
| 2022-09-05 | 6,490 | 6,570 | 6,460 | 6,500 | 11,000 | 3,250 |
| 2022-09-02 | 6,680 | 6,770 | 6,540 | 6,590 | 17,100 | 3,295 |
| 2022-09-01 | 6,800 | 6,800 | 6,610 | 6,680 | 13,500 | 3,340 |
| 2022-08-31 | 7,140 | 7,160 | 6,770 | 6,800 | 21,300 | 3,400 |
| 2022-08-30 | 6,630 | 6,930 | 6,630 | 6,920 | 30,300 | 3,460 |
| 2022-08-29 | 6,320 | 6,690 | 6,320 | 6,630 | 24,700 | 3,315 |
| 2022-08-26 | 6,400 | 6,550 | 6,400 | 6,420 | 18,900 | 3,210 |
| 2022-08-25 | 6,280 | 6,380 | 6,230 | 6,350 | 7,100 | 3,175 |
| 2022-08-24 | 6,300 | 6,300 | 6,150 | 6,180 | 5,100 | 3,090 |
| 2022-08-23 | 6,290 | 6,300 | 6,220 | 6,220 | 5,400 | 3,110 |
| 2022-08-22 | 6,480 | 6,520 | 6,360 | 6,430 | 6,900 | 3,215 |
| 2022-08-19 | 6,550 | 6,690 | 6,550 | 6,570 | 18,200 | 3,285 |
| 2022-08-18 | 6,240 | 6,540 | 6,160 | 6,490 | 30,300 | 3,245 |
| 2022-08-17 | 6,100 | 6,330 | 6,100 | 6,280 | 28,200 | 3,140 |
| 2022-08-16 | 6,070 | 6,170 | 6,000 | 6,000 | 6,200 | 3,000 |
| 2022-08-15 | 6,250 | 6,320 | 6,040 | 6,040 | 20,500 | 3,020 |
| 2022-08-12 | 5,950 | 6,200 | 5,950 | 6,200 | 9,900 | 3,100 |
| 2022-08-10 | 6,120 | 6,120 | 5,940 | 5,950 | 10,700 | 2,975 |
| 2022-08-09 | 6,070 | 6,180 | 6,070 | 6,140 | 10,200 | 3,070 |
| 2022-08-08 | 6,000 | 6,120 | 5,990 | 6,100 | 9,000 | 3,050 |
| 2022-08-05 | 6,130 | 6,140 | 6,020 | 6,100 | 9,700 | 3,050 |
| 2022-08-04 | 6,030 | 6,200 | 6,020 | 6,150 | 10,100 | 3,075 |
| 2022-08-03 | 6,020 | 6,060 | 5,900 | 5,980 | 11,600 | 2,990 |
| 2022-08-02 | 6,180 | 6,220 | 6,030 | 6,030 | 9,300 | 3,015 |
| 2022-08-01 | 6,160 | 6,340 | 6,120 | 6,260 | 14,100 | 3,130 |
| 2022-07-29 | 5,880 | 6,110 | 5,850 | 6,110 | 30,500 | 3,055 |
| 2022-07-28 | 5,880 | 5,980 | 5,750 | 5,880 | 77,800 | 2,940 |
| 2022-07-27 | 5,860 | 5,860 | 5,660 | 5,820 | 14,400 | 2,910 |
| 2022-07-26 | 5,940 | 5,940 | 5,720 | 5,870 | 11,600 | 2,935 |
| 2022-07-25 | 5,960 | 5,960 | 5,780 | 5,880 | 10,400 | 2,940 |
| 2022-07-22 | 5,950 | 6,040 | 5,850 | 5,900 | 14,000 | 2,950 |
| 2022-07-21 | 5,650 | 5,810 | 5,640 | 5,800 | 10,300 | 2,900 |
| 2022-07-20 | 5,710 | 5,710 | 5,550 | 5,650 | 11,000 | 2,825 |
| 2022-07-19 | 5,500 | 5,620 | 5,440 | 5,600 | 9,800 | 2,800 |
| 2022-07-15 | 5,390 | 5,570 | 5,380 | 5,530 | 11,000 | 2,765 |
| 2022-07-14 | 5,350 | 5,360 | 5,240 | 5,340 | 9,100 | 2,670 |
| 2022-07-13 | 5,450 | 5,480 | 5,290 | 5,350 | 8,800 | 2,675 |
| 2022-07-12 | 5,500 | 5,660 | 5,430 | 5,500 | 18,200 | 2,750 |
| 2022-07-11 | 5,490 | 5,530 | 5,300 | 5,500 | 8,400 | 2,750 |
| 2022-07-08 | 5,490 | 5,570 | 5,370 | 5,370 | 17,400 | 2,685 |
| 2022-07-07 | 5,570 | 5,640 | 5,510 | 5,590 | 7,000 | 2,795 |
| 2022-07-06 | 5,370 | 5,580 | 5,370 | 5,570 | 11,000 | 2,785 |
| 2022-07-05 | 5,620 | 5,670 | 5,430 | 5,470 | 10,000 | 2,735 |
| 2022-07-04 | 5,780 | 5,860 | 5,620 | 5,620 | 9,900 | 2,810 |
| 2022-07-01 | 5,710 | 5,840 | 5,640 | 5,730 | 10,700 | 2,865 |
| 2022-06-30 | 5,640 | 5,920 | 5,640 | 5,760 | 15,800 | 2,880 |
| 2022-06-29 | 5,270 | 5,790 | 5,270 | 5,690 | 24,900 | 2,845 |
| 2022-06-28 | 5,350 | 5,520 | 5,350 | 5,380 | 9,100 | 2,690 |
| 2022-06-27 | 5,580 | 5,580 | 5,450 | 5,450 | 6,100 | 2,725 |
| 2022-06-24 | 5,390 | 5,610 | 5,390 | 5,590 | 14,000 | 2,795 |
| 2022-06-23 | 5,310 | 5,530 | 5,310 | 5,390 | 8,600 | 2,695 |
| 2022-06-22 | 5,470 | 5,480 | 5,380 | 5,410 | 9,000 | 2,705 |
| 2022-06-21 | 5,370 | 5,590 | 5,350 | 5,500 | 10,100 | 2,750 |
| 2022-06-20 | 5,400 | 5,420 | 5,190 | 5,320 | 15,800 | 2,660 |
| 2022-06-17 | 5,360 | 5,500 | 5,310 | 5,500 | 11,900 | 2,750 |
| 2022-06-16 | 5,740 | 5,760 | 5,520 | 5,550 | 12,000 | 2,775 |
| 2022-06-15 | 5,750 | 5,810 | 5,690 | 5,740 | 10,200 | 2,870 |
| 2022-06-14 | 5,600 | 5,730 | 5,450 | 5,700 | 15,600 | 2,850 |
| 2022-06-13 | 5,790 | 5,790 | 5,520 | 5,580 | 12,600 | 2,790 |
| 2022-06-10 | 5,950 | 5,950 | 5,800 | 5,830 | 6,700 | 2,915 |
| 2022-06-09 | 5,840 | 5,970 | 5,800 | 5,930 | 9,600 | 2,965 |
| 2022-06-08 | 5,900 | 5,950 | 5,850 | 5,890 | 7,400 | 2,945 |
| 2022-06-07 | 6,020 | 6,080 | 5,880 | 5,900 | 7,200 | 2,950 |
| 2022-06-06 | 5,900 | 6,100 | 5,900 | 6,020 | 6,000 | 3,010 |
| 2022-06-03 | 5,960 | 6,100 | 5,960 | 6,100 | 4,100 | 3,050 |
| 2022-06-02 | 6,130 | 6,170 | 5,980 | 6,030 | 7,400 | 3,015 |
| 2022-06-01 | 6,170 | 6,350 | 6,170 | 6,270 | 12,400 | 3,135 |
| 2022-05-31 | 6,280 | 6,280 | 6,000 | 6,230 | 12,400 | 3,115 |
| 2022-05-30 | 5,970 | 6,240 | 5,970 | 6,240 | 23,300 | 3,120 |
| 2022-05-27 | 5,930 | 5,930 | 5,800 | 5,850 | 7,200 | 2,925 |
| 2022-05-26 | 5,850 | 5,910 | 5,800 | 5,870 | 9,600 | 2,935 |
| 2022-05-25 | 5,790 | 5,850 | 5,630 | 5,710 | 10,000 | 2,855 |
| 2022-05-24 | 5,930 | 5,950 | 5,680 | 5,720 | 16,500 | 2,860 |
| 2022-05-23 | 6,160 | 6,270 | 6,020 | 6,030 | 10,200 | 3,015 |
| 2022-05-20 | 5,970 | 6,160 | 5,970 | 6,160 | 6,500 | 3,080 |
| 2022-05-19 | 6,070 | 6,150 | 6,010 | 6,010 | 7,700 | 3,005 |
| 2022-05-18 | 6,210 | 6,270 | 6,120 | 6,240 | 8,000 | 3,120 |
| 2022-05-17 | 6,190 | 6,280 | 6,060 | 6,210 | 11,500 | 3,105 |
| 2022-05-16 | 6,250 | 6,320 | 6,020 | 6,100 | 21,100 | 3,050 |
| 2022-05-13 | 5,590 | 5,890 | 5,520 | 5,830 | 14,200 | 2,915 |
| 2022-05-12 | 5,890 | 5,900 | 5,660 | 5,710 | 7,700 | 2,855 |
| 2022-05-11 | 5,930 | 5,990 | 5,880 | 5,890 | 7,300 | 2,945 |
| 2022-05-10 | 6,130 | 6,140 | 5,930 | 5,950 | 14,000 | 2,975 |
| 2022-05-09 | 6,210 | 6,270 | 6,130 | 6,130 | 11,800 | 3,065 |
| 2022-05-06 | 6,300 | 6,370 | 6,210 | 6,350 | 6,400 | 3,175 |
| 2022-05-02 | 6,340 | 6,440 | 6,340 | 6,410 | 9,700 | 3,205 |
| 2022-04-28 | 6,360 | 6,380 | 6,260 | 6,340 | 5,800 | 3,170 |
| 2022-04-27 | 6,040 | 6,430 | 6,040 | 6,430 | 25,600 | 3,215 |
| 2022-04-26 | 6,230 | 6,230 | 6,120 | 6,220 | 3,600 | 3,110 |
| 2022-04-25 | 6,060 | 6,270 | 6,020 | 6,130 | 6,800 | 3,065 |
| 2022-04-22 | 6,130 | 6,240 | 6,030 | 6,150 | 9,400 | 3,075 |
| 2022-04-21 | 5,820 | 6,300 | 5,820 | 6,300 | 20,100 | 3,150 |
| 2022-04-20 | 6,080 | 6,090 | 5,800 | 5,850 | 19,000 | 2,925 |
| 2022-04-19 | 6,330 | 6,360 | 6,140 | 6,150 | 8,000 | 3,075 |
| 2022-04-18 | 6,350 | 6,440 | 6,290 | 6,360 | 8,900 | 3,180 |
| 2022-04-15 | 6,190 | 6,310 | 6,110 | 6,300 | 7,600 | 3,150 |
| 2022-04-14 | 6,150 | 6,180 | 6,040 | 6,180 | 5,800 | 3,090 |
| 2022-04-13 | 5,940 | 6,100 | 5,920 | 6,100 | 10,900 | 3,050 |
| 2022-04-12 | 6,190 | 6,250 | 5,970 | 6,020 | 8,800 | 3,010 |
| 2022-04-11 | 6,380 | 6,380 | 6,210 | 6,310 | 9,300 | 3,155 |
| 2022-04-08 | 6,180 | 6,360 | 6,160 | 6,360 | 11,200 | 3,180 |
| 2022-04-07 | 6,280 | 6,320 | 6,130 | 6,230 | 14,100 | 3,115 |
| 2022-04-06 | 6,400 | 6,490 | 6,300 | 6,490 | 8,500 | 3,245 |
| 2022-04-05 | 6,470 | 6,520 | 6,380 | 6,450 | 15,700 | 3,225 |
| 2022-04-04 | 6,270 | 6,390 | 6,250 | 6,390 | 12,200 | 3,195 |
| 2022-04-01 | 6,320 | 6,410 | 6,240 | 6,270 | 11,100 | 3,135 |
| 2022-03-31 | 6,440 | 6,440 | 6,210 | 6,320 | 18,900 | 3,160 |
| 2022-03-30 | 6,170 | 6,430 | 6,170 | 6,420 | 22,100 | 3,210 |
| 2022-03-29 | 5,960 | 6,170 | 5,960 | 6,170 | 11,000 | 3,085 |
| 2022-03-28 | 6,120 | 6,120 | 5,910 | 6,030 | 11,500 | 3,015 |
| 2022-03-25 | 6,210 | 6,210 | 5,940 | 6,100 | 12,900 | 3,050 |
| 2022-03-24 | 5,760 | 6,010 | 5,750 | 6,010 | 11,100 | 3,005 |
| 2022-03-23 | 6,000 | 6,060 | 5,890 | 5,890 | 10,300 | 2,945 |
| 2022-03-22 | 5,910 | 5,990 | 5,870 | 5,950 | 16,100 | 2,975 |
| 2022-03-18 | 5,590 | 5,910 | 5,560 | 5,910 | 25,600 | 2,955 |
| 2022-03-17 | 5,630 | 5,690 | 5,550 | 5,590 | 9,500 | 2,795 |
| 2022-03-16 | 5,460 | 5,600 | 5,460 | 5,540 | 7,500 | 2,770 |
| 2022-03-15 | 5,500 | 5,580 | 5,400 | 5,460 | 8,400 | 2,730 |
| 2022-03-14 | 5,280 | 5,600 | 5,280 | 5,600 | 20,400 | 2,800 |
| 2022-03-11 | 5,210 | 5,290 | 5,100 | 5,180 | 8,400 | 2,590 |
| 2022-03-10 | 5,330 | 5,390 | 5,260 | 5,370 | 10,300 | 2,685 |
| 2022-03-09 | 4,840 | 5,190 | 4,815 | 5,180 | 7,200 | 2,590 |
| 2022-03-08 | 4,915 | 5,010 | 4,835 | 4,885 | 10,100 | 2,442.50 |
| 2022-03-07 | 5,160 | 5,280 | 4,955 | 4,985 | 12,600 | 2,492.50 |
| 2022-03-04 | 5,340 | 5,350 | 5,180 | 5,350 | 9,300 | 2,675 |
| 2022-03-03 | 5,270 | 5,340 | 5,210 | 5,340 | 9,100 | 2,670 |
| 2022-03-02 | 5,340 | 5,360 | 5,150 | 5,270 | 8,100 | 2,635 |
| 2022-03-01 | 5,200 | 5,390 | 5,200 | 5,390 | 18,400 | 2,695 |
| 2022-02-28 | 4,950 | 5,200 | 4,890 | 5,200 | 21,400 | 2,600 |
| 2022-02-25 | 4,920 | 5,040 | 4,900 | 5,000 | 18,500 | 2,500 |
| 2022-02-24 | 4,815 | 4,980 | 4,815 | 4,950 | 13,700 | 2,475 |
| 2022-02-22 | 5,000 | 5,060 | 4,795 | 4,945 | 20,100 | 2,472.50 |
| 2022-02-21 | 4,865 | 4,980 | 4,820 | 4,980 | 11,700 | 2,490 |
| 2022-02-18 | 4,830 | 4,875 | 4,675 | 4,875 | 8,400 | 2,437.50 |
| 2022-02-17 | 4,780 | 4,845 | 4,725 | 4,810 | 5,800 | 2,405 |
| 2022-02-16 | 4,880 | 4,880 | 4,580 | 4,740 | 14,200 | 2,370 |
| 2022-02-15 | 4,595 | 4,860 | 4,580 | 4,700 | 23,100 | 2,350 |
| 2022-02-14 | 4,335 | 4,560 | 4,335 | 4,435 | 11,700 | 2,217.50 |
| 2022-02-10 | 4,510 | 4,565 | 4,400 | 4,475 | 9,700 | 2,237.50 |
| 2022-02-09 | 4,355 | 4,520 | 4,355 | 4,510 | 11,800 | 2,255 |
| 2022-02-08 | 4,445 | 4,445 | 4,285 | 4,285 | 6,700 | 2,142.50 |
| 2022-02-07 | 4,410 | 4,455 | 4,300 | 4,390 | 9,200 | 2,195 |
| 2022-02-04 | 4,250 | 4,395 | 4,250 | 4,395 | 7,300 | 2,197.50 |
| 2022-02-03 | 4,330 | 4,330 | 4,200 | 4,260 | 6,700 | 2,130 |
| 2022-02-02 | 4,250 | 4,405 | 4,235 | 4,320 | 12,100 | 2,160 |
| 2022-02-01 | 4,145 | 4,260 | 4,145 | 4,240 | 8,700 | 2,120 |
| 2022-01-31 | 3,815 | 4,100 | 3,815 | 4,065 | 10,200 | 2,032.50 |
| 2022-01-28 | 3,730 | 3,800 | 3,705 | 3,775 | 12,200 | 1,887.50 |
| 2022-01-27 | 3,910 | 3,920 | 3,735 | 3,735 | 10,100 | 1,867.50 |
| 2022-01-26 | 3,920 | 3,975 | 3,895 | 3,940 | 3,600 | 1,970 |
| 2022-01-25 | 4,040 | 4,040 | 3,905 | 3,950 | 7,200 | 1,975 |
| 2022-01-24 | 3,930 | 4,030 | 3,930 | 4,020 | 1,500 | 2,010 |
| 2022-01-21 | 3,960 | 4,015 | 3,945 | 4,015 | 4,600 | 2,007.50 |
| 2022-01-20 | 3,835 | 4,030 | 3,830 | 3,975 | 12,600 | 1,987.50 |
| 2022-01-19 | 3,920 | 3,990 | 3,790 | 3,800 | 7,600 | 1,900 |
| 2022-01-18 | 3,995 | 4,040 | 3,955 | 4,015 | 7,400 | 2,007.50 |
| 2022-01-17 | 4,035 | 4,065 | 4,005 | 4,005 | 2,700 | 2,002.50 |
| 2022-01-14 | 3,985 | 4,140 | 3,945 | 4,050 | 13,900 | 2,025 |
| 2022-01-13 | 4,215 | 4,215 | 4,045 | 4,055 | 7,200 | 2,027.50 |
| 2022-01-12 | 4,110 | 4,195 | 4,110 | 4,195 | 3,300 | 2,097.50 |
| 2022-01-11 | 4,060 | 4,095 | 4,015 | 4,075 | 3,600 | 2,037.50 |
| 2022-01-07 | 4,015 | 4,090 | 4,000 | 4,045 | 9,500 | 2,022.50 |
| 2022-01-06 | 4,090 | 4,090 | 4,015 | 4,030 | 5,600 | 2,015 |
| 2022-01-05 | 4,345 | 4,345 | 4,140 | 4,160 | 5,900 | 2,080 |
| 2022-01-04 | 4,360 | 4,360 | 4,250 | 4,345 | 8,300 | 2,172.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-06-08]1株→3株
