4491 コンピューターマネージメント(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 | 1,519 | 1,519 | 1,519 | 1,519 | 900 | 1,519 |
| 2022-12-29 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2022-12-28 | 1,501 | 1,502 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2022-12-27 | 1,501 | 1,501 | 1,499 | 1,500 | 600 | 1,500 |
| 2022-12-26 | 1,502 | 1,502 | 1,500 | 1,501 | 500 | 1,501 |
| 2022-12-23 | 1,495 | 1,519 | 1,494 | 1,519 | 1,100 | 1,519 |
| 2022-12-22 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 1,495 |
| 2022-12-21 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2022-12-20 | 1,520 | 1,520 | 1,447 | 1,498 | 3,600 | 1,498 |
| 2022-12-19 | 1,505 | 1,520 | 1,505 | 1,517 | 1,100 | 1,517 |
| 2022-12-16 | 1,503 | 1,520 | 1,482 | 1,520 | 1,500 | 1,520 |
| 2022-12-15 | 1,515 | 1,519 | 1,515 | 1,519 | 400 | 1,519 |
| 2022-12-14 | 1,512 | 1,519 | 1,511 | 1,511 | 400 | 1,511 |
| 2022-12-13 | 1,505 | 1,505 | 1,505 | 1,505 | 300 | 1,505 |
| 2022-12-12 | 1,502 | 1,515 | 1,490 | 1,505 | 1,400 | 1,505 |
| 2022-12-09 | 1,538 | 1,538 | 1,499 | 1,499 | 2,400 | 1,499 |
| 2022-12-08 | 1,532 | 1,538 | 1,500 | 1,538 | 2,800 | 1,538 |
| 2022-12-07 | 1,537 | 1,572 | 1,535 | 1,572 | 2,900 | 1,572 |
| 2022-12-06 | 1,584 | 1,588 | 1,544 | 1,573 | 4,400 | 1,573 |
| 2022-12-05 | 1,521 | 1,548 | 1,500 | 1,532 | 3,200 | 1,532 |
| 2022-12-02 | 1,540 | 1,561 | 1,521 | 1,521 | 1,700 | 1,521 |
| 2022-12-01 | 1,559 | 1,559 | 1,520 | 1,540 | 2,200 | 1,540 |
| 2022-11-30 | 1,591 | 1,591 | 1,546 | 1,546 | 1,800 | 1,546 |
| 2022-11-29 | 1,550 | 1,551 | 1,511 | 1,551 | 1,800 | 1,551 |
| 2022-11-28 | 1,523 | 1,552 | 1,516 | 1,550 | 1,100 | 1,550 |
| 2022-11-25 | 1,577 | 1,577 | 1,540 | 1,555 | 700 | 1,555 |
| 2022-11-24 | 1,550 | 1,579 | 1,520 | 1,577 | 2,500 | 1,577 |
| 2022-11-22 | 3,115 | 3,180 | 3,110 | 3,135 | 1,200 | 1,567.50 |
| 2022-11-21 | 3,140 | 3,140 | 3,085 | 3,090 | 500 | 1,545 |
| 2022-11-18 | 3,140 | 3,140 | 3,070 | 3,140 | 600 | 1,570 |
| 2022-11-17 | 3,145 | 3,145 | 3,075 | 3,140 | 700 | 1,570 |
| 2022-11-16 | 3,150 | 3,150 | 3,145 | 3,145 | 200 | 1,572.50 |
| 2022-11-15 | 3,050 | 3,165 | 3,050 | 3,160 | 600 | 1,580 |
| 2022-11-14 | 3,010 | 3,050 | 3,010 | 3,010 | 400 | 1,505 |
| 2022-11-11 | 3,010 | 3,035 | 3,000 | 3,035 | 500 | 1,517.50 |
| 2022-11-10 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,525 |
| 2022-11-09 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 1,500 |
| 2022-11-08 | 3,050 | 3,050 | 3,000 | 3,000 | 600 | 1,500 |
| 2022-11-07 | 3,050 | 3,115 | 3,040 | 3,040 | 500 | 1,520 |
| 2022-11-04 | 3,060 | 3,060 | 3,050 | 3,050 | 300 | 1,525 |
| 2022-11-02 | 3,135 | 3,135 | 3,075 | 3,075 | 300 | 1,537.50 |
| 2022-11-01 | 3,085 | 3,085 | 3,080 | 3,080 | 300 | 1,540 |
| 2022-10-31 | 3,185 | 3,185 | 3,115 | 3,155 | 600 | 1,577.50 |
| 2022-10-28 | 3,125 | 3,125 | 3,120 | 3,120 | 200 | 1,560 |
| 2022-10-27 | 3,085 | 3,140 | 3,075 | 3,140 | 600 | 1,570 |
| 2022-10-26 | 3,080 | 3,150 | 3,080 | 3,150 | 200 | 1,575 |
| 2022-10-25 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 1,537.50 |
| 2022-10-24 | 3,130 | 3,180 | 3,110 | 3,110 | 800 | 1,555 |
| 2022-10-21 | 3,085 | 3,155 | 3,060 | 3,060 | 800 | 1,530 |
| 2022-10-20 | 3,090 | 3,115 | 3,090 | 3,115 | 700 | 1,557.50 |
| 2022-10-19 | 3,175 | 3,175 | 3,135 | 3,135 | 1,400 | 1,567.50 |
| 2022-10-18 | 3,200 | 3,200 | 3,130 | 3,195 | 8,500 | 1,597.50 |
| 2022-10-17 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 1,507.50 |
| 2022-10-14 | - | - | - | 3,015 | - | 1,507.50 |
| 2022-10-13 | - | - | - | 3,015 | - | 1,507.50 |
| 2022-10-12 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 1,507.50 |
| 2022-10-11 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 1,507.50 |
| 2022-10-07 | 3,085 | 3,085 | 3,015 | 3,015 | 200 | 1,507.50 |
| 2022-10-06 | - | - | - | 3,100 | - | 1,550 |
| 2022-10-05 | - | - | - | 3,100 | - | 1,550 |
| 2022-10-04 | - | - | - | 3,100 | - | 1,550 |
| 2022-10-03 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 1,550 |
| 2022-09-30 | 3,115 | 3,115 | 3,100 | 3,100 | 500 | 1,550 |
| 2022-09-29 | 3,025 | 3,075 | 3,025 | 3,075 | 300 | 1,537.50 |
| 2022-09-28 | - | - | - | 3,010 | - | 1,505 |
| 2022-09-27 | 2,960 | 3,010 | 2,960 | 3,010 | 200 | 1,505 |
| 2022-09-26 | 2,929 | 2,963 | 2,920 | 2,960 | 1,100 | 1,480 |
| 2022-09-22 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 1,465 |
| 2022-09-21 | 2,930 | 2,940 | 2,930 | 2,930 | 900 | 1,465 |
| 2022-09-20 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 1,450 |
| 2022-09-16 | 2,801 | 2,930 | 2,801 | 2,930 | 3,600 | 1,465 |
| 2022-09-15 | - | - | - | 2,901 | - | 1,450.50 |
| 2022-09-14 | 2,901 | 2,901 | 2,901 | 2,901 | 100 | 1,450.50 |
| 2022-09-13 | 2,902 | 2,929 | 2,901 | 2,902 | 500 | 1,451 |
| 2022-09-12 | 2,931 | 2,932 | 2,930 | 2,930 | 500 | 1,465 |
| 2022-09-09 | 2,995 | 2,995 | 2,917 | 2,917 | 300 | 1,458.50 |
| 2022-09-08 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 1,497.50 |
| 2022-09-07 | - | - | - | 2,995 | - | 1,497.50 |
| 2022-09-06 | - | - | - | 2,995 | - | 1,497.50 |
| 2022-09-05 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 1,497.50 |
| 2022-09-02 | 3,010 | 3,010 | 2,995 | 2,995 | 1,200 | 1,497.50 |
| 2022-09-01 | - | - | - | 3,005 | - | 1,502.50 |
| 2022-08-31 | 2,980 | 3,005 | 2,975 | 3,005 | 1,100 | 1,502.50 |
| 2022-08-30 | 2,999 | 2,999 | 2,980 | 2,980 | 400 | 1,490 |
| 2022-08-29 | 2,981 | 2,999 | 2,979 | 2,999 | 700 | 1,499.50 |
| 2022-08-26 | 2,981 | 2,981 | 2,981 | 2,981 | 100 | 1,490.50 |
| 2022-08-25 | 2,972 | 2,999 | 2,971 | 2,999 | 1,800 | 1,499.50 |
| 2022-08-24 | 2,982 | 2,982 | 2,970 | 2,972 | 300 | 1,486 |
| 2022-08-23 | 2,999 | 2,999 | 2,999 | 2,999 | 300 | 1,499.50 |
| 2022-08-22 | 2,980 | 3,000 | 2,980 | 3,000 | 700 | 1,500 |
| 2022-08-19 | - | - | - | 2,930 | - | 1,465 |
| 2022-08-18 | - | - | - | 2,930 | - | 1,465 |
| 2022-08-17 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 1,465 |
| 2022-08-16 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 1,500 |
| 2022-08-15 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 1,502.50 |
| 2022-08-12 | - | - | - | 3,070 | - | 1,535 |
| 2022-08-10 | - | - | - | 3,070 | - | 1,535 |
| 2022-08-09 | - | - | - | 3,070 | - | 1,535 |
| 2022-08-08 | - | - | - | 3,070 | - | 1,535 |
| 2022-08-05 | 3,090 | 3,090 | 3,020 | 3,070 | 300 | 1,535 |
| 2022-08-04 | - | - | - | 3,020 | - | 1,510 |
| 2022-08-03 | - | - | - | 3,020 | - | 1,510 |
| 2022-08-02 | 3,000 | 3,020 | 3,000 | 3,020 | 600 | 1,510 |
| 2022-08-01 | 2,982 | 3,020 | 2,982 | 3,020 | 800 | 1,510 |
| 2022-07-29 | 3,075 | 3,075 | 3,015 | 3,015 | 800 | 1,507.50 |
| 2022-07-28 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 1,522.50 |
| 2022-07-27 | 3,000 | 3,030 | 3,000 | 3,030 | 200 | 1,515 |
| 2022-07-26 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2022-07-25 | - | - | - | 3,000 | - | 1,500 |
| 2022-07-22 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 1,500 |
| 2022-07-21 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2022-07-20 | 2,970 | 3,010 | 2,970 | 3,010 | 200 | 1,505 |
| 2022-07-19 | - | - | - | 2,960 | - | 1,480 |
| 2022-07-15 | 2,961 | 2,961 | 2,960 | 2,960 | 300 | 1,480 |
| 2022-07-14 | - | - | - | 2,963 | - | 1,481.50 |
| 2022-07-13 | - | - | - | 2,963 | - | 1,481.50 |
| 2022-07-12 | 2,963 | 2,963 | 2,963 | 2,963 | 100 | 1,481.50 |
| 2022-07-11 | 2,963 | 2,963 | 2,963 | 2,963 | 100 | 1,481.50 |
| 2022-07-08 | 2,931 | 2,961 | 2,911 | 2,961 | 500 | 1,480.50 |
| 2022-07-07 | 2,981 | 2,981 | 2,981 | 2,981 | 100 | 1,490.50 |
| 2022-07-06 | 3,130 | 3,130 | 3,000 | 3,005 | 1,700 | 1,502.50 |
| 2022-07-05 | 2,916 | 3,020 | 2,916 | 3,005 | 300 | 1,502.50 |
| 2022-07-04 | 2,950 | 2,961 | 2,950 | 2,961 | 300 | 1,480.50 |
| 2022-07-01 | 2,903 | 2,950 | 2,900 | 2,907 | 1,000 | 1,453.50 |
| 2022-06-30 | 3,125 | 3,125 | 2,945 | 2,946 | 4,100 | 1,473 |
| 2022-06-29 | 2,824 | 2,918 | 2,824 | 2,918 | 700 | 1,459 |
| 2022-06-28 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 1,415 |
| 2022-06-27 | 2,869 | 2,869 | 2,869 | 2,869 | 100 | 1,434.50 |
| 2022-06-24 | 2,862 | 2,862 | 2,832 | 2,832 | 200 | 1,416 |
| 2022-06-23 | - | - | - | 2,835 | - | 1,417.50 |
| 2022-06-22 | 2,835 | 2,835 | 2,835 | 2,835 | 100 | 1,417.50 |
| 2022-06-21 | 2,782 | 2,785 | 2,782 | 2,785 | 200 | 1,392.50 |
| 2022-06-20 | - | - | - | 2,800 | - | 1,400 |
| 2022-06-17 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 1,400 |
| 2022-06-16 | 2,800 | 2,800 | 2,775 | 2,800 | 400 | 1,400 |
| 2022-06-15 | - | - | - | 2,799 | - | 1,399.50 |
| 2022-06-14 | 2,799 | 2,799 | 2,799 | 2,799 | 300 | 1,399.50 |
| 2022-06-13 | 2,873 | 2,873 | 2,838 | 2,838 | 500 | 1,419 |
| 2022-06-10 | 2,874 | 2,929 | 2,873 | 2,923 | 2,200 | 1,461.50 |
| 2022-06-09 | 2,750 | 2,872 | 2,750 | 2,872 | 900 | 1,436 |
| 2022-06-08 | 2,755 | 2,775 | 2,755 | 2,771 | 500 | 1,385.50 |
| 2022-06-07 | 2,805 | 2,805 | 2,805 | 2,805 | 300 | 1,402.50 |
| 2022-06-06 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 1,425 |
| 2022-06-03 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 1,415 |
| 2022-06-02 | 2,821 | 2,850 | 2,821 | 2,850 | 700 | 1,425 |
| 2022-06-01 | 2,899 | 2,899 | 2,894 | 2,894 | 500 | 1,447 |
| 2022-05-31 | 2,838 | 2,888 | 2,838 | 2,888 | 900 | 1,444 |
| 2022-05-30 | 2,731 | 2,888 | 2,731 | 2,888 | 2,000 | 1,444 |
| 2022-05-27 | 2,849 | 2,849 | 2,831 | 2,831 | 1,500 | 1,415.50 |
| 2022-05-26 | 2,800 | 2,847 | 2,799 | 2,847 | 2,100 | 1,423.50 |
| 2022-05-25 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 1,400 |
| 2022-05-24 | 2,835 | 2,835 | 2,799 | 2,799 | 1,500 | 1,399.50 |
| 2022-05-23 | 2,670 | 2,760 | 2,670 | 2,760 | 1,000 | 1,380 |
| 2022-05-20 | 2,650 | 2,748 | 2,640 | 2,658 | 2,100 | 1,329 |
| 2022-05-19 | 2,626 | 2,723 | 2,626 | 2,636 | 1,500 | 1,318 |
| 2022-05-18 | 2,753 | 2,753 | 2,671 | 2,672 | 1,200 | 1,336 |
| 2022-05-17 | 2,800 | 2,800 | 2,652 | 2,703 | 5,900 | 1,351.50 |
| 2022-05-16 | 2,901 | 2,901 | 2,810 | 2,835 | 3,000 | 1,417.50 |
| 2022-05-13 | 2,900 | 2,900 | 2,880 | 2,900 | 1,100 | 1,450 |
| 2022-05-12 | - | - | - | 2,950 | - | 1,475 |
| 2022-05-11 | 2,970 | 2,970 | 2,881 | 2,950 | 2,900 | 1,475 |
| 2022-05-10 | 3,020 | 3,040 | 3,020 | 3,040 | 600 | 1,520 |
| 2022-05-09 | 3,015 | 3,015 | 3,010 | 3,010 | 600 | 1,505 |
| 2022-05-06 | 3,130 | 3,130 | 3,050 | 3,070 | 2,200 | 1,535 |
| 2022-05-02 | 3,195 | 3,195 | 3,125 | 3,130 | 800 | 1,565 |
| 2022-04-28 | 3,205 | 3,250 | 3,205 | 3,250 | 1,100 | 1,625 |
| 2022-04-27 | 3,190 | 3,190 | 3,180 | 3,180 | 200 | 1,590 |
| 2022-04-26 | 3,180 | 3,210 | 3,175 | 3,210 | 600 | 1,605 |
| 2022-04-25 | 3,180 | 3,180 | 3,095 | 3,180 | 700 | 1,590 |
| 2022-04-22 | 3,135 | 3,190 | 3,135 | 3,190 | 700 | 1,595 |
| 2022-04-21 | 3,155 | 3,185 | 3,155 | 3,185 | 800 | 1,592.50 |
| 2022-04-20 | 3,170 | 3,225 | 3,170 | 3,225 | 300 | 1,612.50 |
| 2022-04-19 | - | - | - | 3,190 | - | 1,595 |
| 2022-04-18 | 3,200 | 3,200 | 3,190 | 3,190 | 700 | 1,595 |
| 2022-04-15 | 3,125 | 3,210 | 3,125 | 3,210 | 1,900 | 1,605 |
| 2022-04-14 | 3,165 | 3,190 | 3,165 | 3,190 | 400 | 1,595 |
| 2022-04-13 | 3,110 | 3,160 | 3,100 | 3,160 | 1,900 | 1,580 |
| 2022-04-12 | 3,105 | 3,125 | 3,105 | 3,110 | 800 | 1,555 |
| 2022-04-11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2022-04-08 | 3,140 | 3,170 | 3,140 | 3,170 | 1,000 | 1,585 |
| 2022-04-07 | 3,155 | 3,155 | 3,100 | 3,100 | 1,400 | 1,550 |
| 2022-04-06 | 3,110 | 3,180 | 3,105 | 3,155 | 2,800 | 1,577.50 |
| 2022-04-05 | 3,240 | 3,240 | 3,225 | 3,225 | 600 | 1,612.50 |
| 2022-04-04 | 3,240 | 3,320 | 3,235 | 3,235 | 1,200 | 1,617.50 |
| 2022-04-01 | 3,185 | 3,185 | 3,185 | 3,185 | 600 | 1,592.50 |
| 2022-03-31 | 3,240 | 3,240 | 3,150 | 3,185 | 1,600 | 1,592.50 |
| 2022-03-30 | 3,350 | 3,355 | 3,240 | 3,240 | 800 | 1,620 |
| 2022-03-29 | 3,375 | 3,375 | 3,320 | 3,320 | 1,200 | 1,660 |
| 2022-03-28 | 3,330 | 3,350 | 3,320 | 3,320 | 500 | 1,660 |
| 2022-03-25 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 1,660 |
| 2022-03-24 | 3,280 | 3,340 | 3,275 | 3,335 | 600 | 1,667.50 |
| 2022-03-23 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,675 |
| 2022-03-22 | 3,305 | 3,400 | 3,305 | 3,335 | 1,200 | 1,667.50 |
| 2022-03-18 | 3,300 | 3,300 | 3,220 | 3,245 | 3,200 | 1,622.50 |
| 2022-03-17 | 3,270 | 3,270 | 3,265 | 3,265 | 500 | 1,632.50 |
| 2022-03-16 | 3,230 | 3,240 | 3,200 | 3,240 | 700 | 1,620 |
| 2022-03-15 | 3,165 | 3,220 | 3,165 | 3,210 | 600 | 1,605 |
| 2022-03-14 | 3,200 | 3,200 | 3,155 | 3,155 | 800 | 1,577.50 |
| 2022-03-11 | - | - | - | 3,155 | - | 1,577.50 |
| 2022-03-10 | 3,140 | 3,160 | 3,120 | 3,155 | 1,100 | 1,577.50 |
| 2022-03-09 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 1,567.50 |
| 2022-03-08 | 3,055 | 3,130 | 3,050 | 3,120 | 1,600 | 1,560 |
| 2022-03-07 | 3,105 | 3,200 | 3,080 | 3,125 | 2,100 | 1,562.50 |
| 2022-03-04 | 3,120 | 3,170 | 3,095 | 3,150 | 1,200 | 1,575 |
| 2022-03-03 | 3,145 | 3,150 | 3,115 | 3,150 | 500 | 1,575 |
| 2022-03-02 | 3,125 | 3,200 | 3,120 | 3,165 | 1,500 | 1,582.50 |
| 2022-03-01 | 3,165 | 3,165 | 3,165 | 3,165 | 200 | 1,582.50 |
| 2022-02-28 | 3,140 | 3,175 | 3,140 | 3,150 | 1,200 | 1,575 |
| 2022-02-25 | 3,065 | 3,130 | 3,065 | 3,115 | 1,200 | 1,557.50 |
| 2022-02-24 | 3,050 | 3,105 | 3,045 | 3,060 | 700 | 1,530 |
| 2022-02-22 | 3,140 | 3,160 | 3,100 | 3,100 | 1,200 | 1,550 |
| 2022-02-21 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 1,570 |
| 2022-02-18 | 3,055 | 3,210 | 3,000 | 3,210 | 2,600 | 1,605 |
| 2022-02-17 | 3,190 | 3,195 | 3,190 | 3,195 | 200 | 1,597.50 |
| 2022-02-16 | 3,170 | 3,210 | 3,165 | 3,210 | 1,200 | 1,605 |
| 2022-02-15 | - | - | - | 3,120 | - | 1,560 |
| 2022-02-14 | 3,065 | 3,120 | 2,995 | 3,120 | 800 | 1,560 |
| 2022-02-10 | 3,035 | 3,070 | 3,035 | 3,065 | 300 | 1,532.50 |
| 2022-02-09 | 3,140 | 3,140 | 3,070 | 3,070 | 300 | 1,535 |
| 2022-02-08 | 3,130 | 3,140 | 3,120 | 3,140 | 600 | 1,570 |
| 2022-02-07 | 3,260 | 3,260 | 3,140 | 3,200 | 2,500 | 1,600 |
| 2022-02-04 | 3,115 | 3,260 | 3,115 | 3,205 | 4,100 | 1,602.50 |
| 2022-02-03 | 3,070 | 3,080 | 3,060 | 3,060 | 400 | 1,530 |
| 2022-02-02 | 3,075 | 3,075 | 3,060 | 3,060 | 300 | 1,530 |
| 2022-02-01 | - | - | - | 3,040 | - | 1,520 |
| 2022-01-31 | 3,065 | 3,075 | 2,995 | 3,040 | 1,000 | 1,520 |
| 2022-01-28 | 2,941 | 3,020 | 2,941 | 3,020 | 1,200 | 1,510 |
| 2022-01-27 | 2,989 | 2,989 | 2,900 | 2,900 | 2,600 | 1,450 |
| 2022-01-26 | 2,955 | 3,010 | 2,955 | 2,989 | 1,000 | 1,494.50 |
| 2022-01-25 | 2,957 | 2,957 | 2,950 | 2,950 | 200 | 1,475 |
| 2022-01-24 | 3,000 | 3,005 | 2,916 | 3,005 | 3,600 | 1,502.50 |
| 2022-01-21 | 2,995 | 3,045 | 2,994 | 3,045 | 500 | 1,522.50 |
| 2022-01-20 | 3,045 | 3,090 | 3,015 | 3,015 | 2,600 | 1,507.50 |
| 2022-01-19 | 2,997 | 3,070 | 2,997 | 3,070 | 500 | 1,535 |
| 2022-01-18 | 3,080 | 3,090 | 3,015 | 3,020 | 2,700 | 1,510 |
| 2022-01-17 | 3,030 | 3,150 | 3,000 | 3,020 | 2,000 | 1,510 |
| 2022-01-14 | 3,015 | 3,015 | 3,015 | 3,015 | 200 | 1,507.50 |
| 2022-01-13 | 3,060 | 3,060 | 2,996 | 2,996 | 1,900 | 1,498 |
| 2022-01-12 | 3,090 | 3,130 | 3,090 | 3,130 | 2,100 | 1,565 |
| 2022-01-11 | 3,030 | 3,065 | 3,030 | 3,065 | 2,300 | 1,532.50 |
| 2022-01-07 | 3,115 | 3,125 | 2,930 | 3,010 | 4,800 | 1,505 |
| 2022-01-06 | 3,185 | 3,190 | 3,115 | 3,115 | 3,800 | 1,557.50 |
| 2022-01-05 | 3,325 | 3,330 | 3,285 | 3,285 | 1,300 | 1,642.50 |
| 2022-01-04 | 3,270 | 3,390 | 3,270 | 3,350 | 2,000 | 1,675 |
分割・併合履歴 ： [2022-11-24]1株→2株
