4719 (株)アルファシステムズ 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 | 4,150 | 4,150 | 4,115 | 4,135 | 2,600 | 4,135 |
| 2022-12-29 | 4,055 | 4,180 | 4,030 | 4,145 | 6,500 | 4,145 |
| 2022-12-28 | 4,040 | 4,055 | 4,015 | 4,030 | 4,100 | 4,030 |
| 2022-12-27 | 4,060 | 4,090 | 4,045 | 4,050 | 3,100 | 4,050 |
| 2022-12-26 | 4,105 | 4,160 | 4,030 | 4,130 | 14,200 | 4,130 |
| 2022-12-23 | 3,995 | 4,015 | 3,955 | 4,005 | 4,300 | 4,005 |
| 2022-12-22 | 4,015 | 4,050 | 4,015 | 4,020 | 2,500 | 4,020 |
| 2022-12-21 | 3,970 | 4,080 | 3,950 | 3,975 | 8,600 | 3,975 |
| 2022-12-20 | 4,200 | 4,225 | 3,965 | 3,970 | 9,900 | 3,970 |
| 2022-12-19 | 4,125 | 4,235 | 4,090 | 4,195 | 11,800 | 4,195 |
| 2022-12-16 | 4,225 | 4,225 | 4,135 | 4,155 | 14,100 | 4,155 |
| 2022-12-15 | 4,180 | 4,250 | 4,180 | 4,230 | 2,900 | 4,230 |
| 2022-12-14 | 4,170 | 4,235 | 4,170 | 4,215 | 5,800 | 4,215 |
| 2022-12-13 | 4,235 | 4,235 | 4,165 | 4,165 | 3,500 | 4,165 |
| 2022-12-12 | 4,210 | 4,230 | 4,180 | 4,180 | 7,800 | 4,180 |
| 2022-12-09 | 4,120 | 4,300 | 4,120 | 4,275 | 7,100 | 4,275 |
| 2022-12-08 | 4,120 | 4,120 | 4,055 | 4,085 | 11,000 | 4,085 |
| 2022-12-07 | 4,155 | 4,165 | 4,110 | 4,110 | 3,800 | 4,110 |
| 2022-12-06 | 4,175 | 4,240 | 4,155 | 4,155 | 4,700 | 4,155 |
| 2022-12-05 | 4,120 | 4,200 | 4,100 | 4,200 | 6,700 | 4,200 |
| 2022-12-02 | 4,255 | 4,255 | 4,110 | 4,140 | 7,500 | 4,140 |
| 2022-12-01 | 4,230 | 4,305 | 4,230 | 4,255 | 6,600 | 4,255 |
| 2022-11-30 | 4,435 | 4,435 | 4,240 | 4,240 | 8,300 | 4,240 |
| 2022-11-29 | 4,445 | 4,480 | 4,410 | 4,430 | 3,400 | 4,430 |
| 2022-11-28 | 4,460 | 4,460 | 4,390 | 4,445 | 3,400 | 4,445 |
| 2022-11-25 | 4,555 | 4,555 | 4,465 | 4,485 | 2,400 | 4,485 |
| 2022-11-24 | 4,485 | 4,590 | 4,475 | 4,555 | 7,700 | 4,555 |
| 2022-11-22 | 4,325 | 4,460 | 4,325 | 4,450 | 6,800 | 4,450 |
| 2022-11-21 | 4,315 | 4,385 | 4,310 | 4,385 | 4,300 | 4,385 |
| 2022-11-18 | 4,285 | 4,325 | 4,255 | 4,315 | 6,200 | 4,315 |
| 2022-11-17 | 4,285 | 4,290 | 4,230 | 4,230 | 3,900 | 4,230 |
| 2022-11-16 | 4,325 | 4,325 | 4,255 | 4,280 | 2,200 | 4,280 |
| 2022-11-15 | 4,350 | 4,350 | 4,260 | 4,325 | 3,600 | 4,325 |
| 2022-11-14 | 4,330 | 4,350 | 4,280 | 4,280 | 5,300 | 4,280 |
| 2022-11-11 | 4,360 | 4,370 | 4,280 | 4,325 | 9,400 | 4,325 |
| 2022-11-10 | 4,320 | 4,325 | 4,225 | 4,315 | 8,200 | 4,315 |
| 2022-11-09 | 4,195 | 4,325 | 4,195 | 4,305 | 8,100 | 4,305 |
| 2022-11-08 | 4,160 | 4,220 | 4,110 | 4,195 | 8,500 | 4,195 |
| 2022-11-07 | 4,100 | 4,130 | 4,090 | 4,090 | 2,900 | 4,090 |
| 2022-11-04 | 4,165 | 4,195 | 4,085 | 4,085 | 8,400 | 4,085 |
| 2022-11-02 | 4,275 | 4,285 | 4,240 | 4,240 | 7,100 | 4,240 |
| 2022-11-01 | 4,300 | 4,325 | 4,285 | 4,300 | 5,100 | 4,300 |
| 2022-10-31 | 4,415 | 4,430 | 4,255 | 4,300 | 9,100 | 4,300 |
| 2022-10-28 | 4,250 | 4,435 | 4,185 | 4,355 | 41,900 | 4,355 |
| 2022-10-27 | 4,365 | 4,365 | 4,240 | 4,250 | 3,600 | 4,250 |
| 2022-10-26 | 4,210 | 4,325 | 4,210 | 4,305 | 5,700 | 4,305 |
| 2022-10-25 | 4,285 | 4,380 | 4,255 | 4,280 | 7,800 | 4,280 |
| 2022-10-24 | 4,285 | 4,415 | 4,270 | 4,295 | 11,500 | 4,295 |
| 2022-10-21 | 4,350 | 4,395 | 4,300 | 4,305 | 7,100 | 4,305 |
| 2022-10-20 | 4,230 | 4,380 | 4,230 | 4,380 | 10,500 | 4,380 |
| 2022-10-19 | 4,405 | 4,405 | 4,210 | 4,230 | 10,400 | 4,230 |
| 2022-10-18 | 4,245 | 4,460 | 4,245 | 4,365 | 18,200 | 4,365 |
| 2022-10-17 | 4,230 | 4,255 | 4,150 | 4,190 | 11,600 | 4,190 |
| 2022-10-14 | 4,120 | 4,340 | 4,120 | 4,300 | 12,500 | 4,300 |
| 2022-10-13 | 4,100 | 4,100 | 4,000 | 4,050 | 7,900 | 4,050 |
| 2022-10-12 | 4,185 | 4,255 | 4,120 | 4,125 | 11,200 | 4,125 |
| 2022-10-11 | 4,220 | 4,280 | 4,195 | 4,220 | 14,100 | 4,220 |
| 2022-10-07 | 4,275 | 4,330 | 4,220 | 4,290 | 7,400 | 4,290 |
| 2022-10-06 | 4,290 | 4,375 | 4,230 | 4,275 | 11,300 | 4,275 |
| 2022-10-05 | 4,375 | 4,375 | 4,215 | 4,255 | 10,300 | 4,255 |
| 2022-10-04 | 4,170 | 4,320 | 4,170 | 4,305 | 12,800 | 4,305 |
| 2022-10-03 | 4,120 | 4,120 | 4,035 | 4,055 | 5,700 | 4,055 |
| 2022-09-30 | 4,110 | 4,150 | 4,070 | 4,090 | 11,400 | 4,090 |
| 2022-09-29 | 4,010 | 4,180 | 4,010 | 4,180 | 11,200 | 4,180 |
| 2022-09-28 | 4,040 | 4,065 | 3,910 | 4,005 | 15,100 | 4,005 |
| 2022-09-27 | 4,165 | 4,165 | 4,025 | 4,025 | 11,400 | 4,025 |
| 2022-09-26 | 4,250 | 4,250 | 4,120 | 4,120 | 16,200 | 4,120 |
| 2022-09-22 | 4,290 | 4,290 | 4,215 | 4,250 | 8,000 | 4,250 |
| 2022-09-21 | 4,260 | 4,345 | 4,260 | 4,305 | 8,700 | 4,305 |
| 2022-09-20 | 4,265 | 4,340 | 4,260 | 4,340 | 8,400 | 4,340 |
| 2022-09-16 | 4,345 | 4,345 | 4,235 | 4,265 | 9,600 | 4,265 |
| 2022-09-15 | 4,375 | 4,380 | 4,270 | 4,345 | 7,800 | 4,345 |
| 2022-09-14 | 4,220 | 4,385 | 4,220 | 4,305 | 9,100 | 4,305 |
| 2022-09-13 | 4,425 | 4,425 | 4,325 | 4,360 | 7,000 | 4,360 |
| 2022-09-12 | 4,435 | 4,435 | 4,355 | 4,355 | 7,900 | 4,355 |
| 2022-09-09 | 4,275 | 4,425 | 4,275 | 4,395 | 13,000 | 4,395 |
| 2022-09-08 | 4,190 | 4,300 | 4,160 | 4,265 | 9,400 | 4,265 |
| 2022-09-07 | 4,280 | 4,280 | 4,120 | 4,120 | 16,600 | 4,120 |
| 2022-09-06 | 4,255 | 4,350 | 4,255 | 4,295 | 9,300 | 4,295 |
| 2022-09-05 | 4,350 | 4,350 | 4,225 | 4,260 | 9,800 | 4,260 |
| 2022-09-02 | 4,455 | 4,480 | 4,355 | 4,355 | 8,300 | 4,355 |
| 2022-09-01 | 4,640 | 4,640 | 4,420 | 4,440 | 13,900 | 4,440 |
| 2022-08-31 | 4,685 | 4,725 | 4,640 | 4,640 | 3,100 | 4,640 |
| 2022-08-30 | 4,650 | 4,690 | 4,625 | 4,660 | 4,400 | 4,660 |
| 2022-08-29 | 4,620 | 4,760 | 4,620 | 4,650 | 11,600 | 4,650 |
| 2022-08-26 | 4,595 | 4,770 | 4,595 | 4,760 | 11,500 | 4,760 |
| 2022-08-25 | 4,615 | 4,615 | 4,600 | 4,615 | 1,100 | 4,615 |
| 2022-08-24 | 4,630 | 4,630 | 4,535 | 4,560 | 5,700 | 4,560 |
| 2022-08-23 | 4,645 | 4,645 | 4,575 | 4,580 | 4,200 | 4,580 |
| 2022-08-22 | 4,640 | 4,665 | 4,575 | 4,645 | 3,900 | 4,645 |
| 2022-08-19 | 4,705 | 4,705 | 4,600 | 4,600 | 2,100 | 4,600 |
| 2022-08-18 | 4,715 | 4,735 | 4,660 | 4,690 | 5,300 | 4,690 |
| 2022-08-17 | 4,535 | 4,720 | 4,535 | 4,690 | 9,000 | 4,690 |
| 2022-08-16 | 4,595 | 4,660 | 4,565 | 4,565 | 2,400 | 4,565 |
| 2022-08-15 | 4,735 | 4,740 | 4,590 | 4,595 | 7,300 | 4,595 |
| 2022-08-12 | 4,725 | 4,800 | 4,715 | 4,735 | 10,000 | 4,735 |
| 2022-08-10 | 4,870 | 4,870 | 4,740 | 4,775 | 9,400 | 4,775 |
| 2022-08-09 | 5,000 | 5,050 | 4,800 | 4,800 | 9,300 | 4,800 |
| 2022-08-08 | 4,960 | 5,030 | 4,910 | 5,030 | 8,600 | 5,030 |
| 2022-08-05 | 4,855 | 4,970 | 4,855 | 4,970 | 3,600 | 4,970 |
| 2022-08-04 | 4,910 | 4,980 | 4,840 | 4,850 | 4,500 | 4,850 |
| 2022-08-03 | 4,930 | 5,000 | 4,885 | 4,910 | 4,800 | 4,910 |
| 2022-08-02 | 4,985 | 5,050 | 4,925 | 4,925 | 5,800 | 4,925 |
| 2022-08-01 | 4,980 | 4,990 | 4,905 | 4,990 | 5,300 | 4,990 |
| 2022-07-29 | 4,990 | 5,020 | 4,865 | 4,910 | 10,200 | 4,910 |
| 2022-07-28 | 4,830 | 5,050 | 4,830 | 5,030 | 17,600 | 5,030 |
| 2022-07-27 | 4,800 | 4,835 | 4,740 | 4,795 | 5,500 | 4,795 |
| 2022-07-26 | 4,650 | 4,800 | 4,650 | 4,800 | 8,400 | 4,800 |
| 2022-07-25 | 4,685 | 4,685 | 4,580 | 4,580 | 6,200 | 4,580 |
| 2022-07-22 | 4,600 | 4,720 | 4,600 | 4,695 | 7,700 | 4,695 |
| 2022-07-21 | 4,650 | 4,675 | 4,565 | 4,600 | 6,100 | 4,600 |
| 2022-07-20 | 4,515 | 4,725 | 4,515 | 4,700 | 13,200 | 4,700 |
| 2022-07-19 | 4,510 | 4,510 | 4,415 | 4,445 | 5,100 | 4,445 |
| 2022-07-15 | 4,480 | 4,560 | 4,480 | 4,510 | 4,700 | 4,510 |
| 2022-07-14 | 4,450 | 4,480 | 4,390 | 4,435 | 4,800 | 4,435 |
| 2022-07-13 | 4,365 | 4,470 | 4,310 | 4,435 | 6,500 | 4,435 |
| 2022-07-12 | 4,560 | 4,560 | 4,340 | 4,375 | 12,200 | 4,375 |
| 2022-07-11 | 4,440 | 4,600 | 4,435 | 4,600 | 19,300 | 4,600 |
| 2022-07-08 | 4,450 | 4,480 | 4,330 | 4,370 | 11,800 | 4,370 |
| 2022-07-07 | 4,440 | 4,470 | 4,375 | 4,445 | 7,400 | 4,445 |
| 2022-07-06 | 4,465 | 4,465 | 4,340 | 4,385 | 8,100 | 4,385 |
| 2022-07-05 | 4,440 | 4,470 | 4,420 | 4,470 | 6,600 | 4,470 |
| 2022-07-04 | 4,365 | 4,460 | 4,365 | 4,440 | 6,600 | 4,440 |
| 2022-07-01 | 4,265 | 4,340 | 4,210 | 4,340 | 16,500 | 4,340 |
| 2022-06-30 | 4,420 | 4,475 | 4,265 | 4,265 | 11,500 | 4,265 |
| 2022-06-29 | 4,340 | 4,465 | 4,235 | 4,465 | 24,900 | 4,465 |
| 2022-06-28 | 4,275 | 4,375 | 4,250 | 4,375 | 7,800 | 4,375 |
| 2022-06-27 | 4,300 | 4,325 | 4,220 | 4,220 | 2,300 | 4,220 |
| 2022-06-24 | 4,240 | 4,300 | 4,100 | 4,275 | 30,300 | 4,275 |
| 2022-06-23 | 4,075 | 4,160 | 4,075 | 4,100 | 8,400 | 4,100 |
| 2022-06-22 | 4,220 | 4,250 | 4,070 | 4,070 | 8,600 | 4,070 |
| 2022-06-21 | 4,035 | 4,265 | 4,035 | 4,205 | 9,400 | 4,205 |
| 2022-06-20 | 4,190 | 4,230 | 4,025 | 4,030 | 6,300 | 4,030 |
| 2022-06-17 | 4,350 | 4,395 | 4,205 | 4,245 | 22,200 | 4,245 |
| 2022-06-16 | 4,215 | 4,375 | 4,215 | 4,375 | 12,200 | 4,375 |
| 2022-06-15 | 4,270 | 4,270 | 4,120 | 4,155 | 6,900 | 4,155 |
| 2022-06-14 | 4,160 | 4,265 | 4,135 | 4,265 | 5,600 | 4,265 |
| 2022-06-13 | 4,180 | 4,260 | 4,120 | 4,165 | 6,900 | 4,165 |
| 2022-06-10 | 4,350 | 4,350 | 4,180 | 4,195 | 10,500 | 4,195 |
| 2022-06-09 | 4,365 | 4,375 | 4,310 | 4,365 | 9,600 | 4,365 |
| 2022-06-08 | 4,295 | 4,435 | 4,260 | 4,435 | 8,500 | 4,435 |
| 2022-06-07 | 4,195 | 4,290 | 4,175 | 4,250 | 3,900 | 4,250 |
| 2022-06-06 | 4,060 | 4,225 | 4,060 | 4,195 | 8,400 | 4,195 |
| 2022-06-03 | 4,115 | 4,150 | 4,090 | 4,105 | 5,100 | 4,105 |
| 2022-06-02 | 4,250 | 4,250 | 4,135 | 4,150 | 5,100 | 4,150 |
| 2022-06-01 | 4,110 | 4,310 | 4,110 | 4,310 | 8,900 | 4,310 |
| 2022-05-31 | 4,160 | 4,180 | 4,080 | 4,155 | 9,200 | 4,155 |
| 2022-05-30 | 4,000 | 4,270 | 3,965 | 4,270 | 20,000 | 4,270 |
| 2022-05-27 | 3,980 | 3,980 | 3,905 | 3,945 | 4,000 | 3,945 |
| 2022-05-26 | 3,975 | 3,975 | 3,915 | 3,925 | 3,000 | 3,925 |
| 2022-05-25 | 3,975 | 3,975 | 3,895 | 3,905 | 5,200 | 3,905 |
| 2022-05-24 | 4,045 | 4,045 | 3,890 | 3,905 | 5,500 | 3,905 |
| 2022-05-23 | 3,885 | 4,070 | 3,885 | 4,045 | 9,500 | 4,045 |
| 2022-05-20 | 3,770 | 3,930 | 3,770 | 3,930 | 5,400 | 3,930 |
| 2022-05-19 | 3,800 | 3,800 | 3,765 | 3,770 | 1,700 | 3,770 |
| 2022-05-18 | - | - | - | 3,790 | - | 3,790 |
| 2022-05-17 | 3,795 | 3,815 | 3,785 | 3,790 | 2,900 | 3,790 |
| 2022-05-16 | 3,730 | 3,800 | 3,725 | 3,800 | 4,300 | 3,800 |
| 2022-05-13 | 3,760 | 3,840 | 3,735 | 3,750 | 6,700 | 3,750 |
| 2022-05-12 | 3,725 | 3,775 | 3,725 | 3,725 | 8,900 | 3,725 |
| 2022-05-11 | 3,725 | 3,835 | 3,725 | 3,790 | 7,800 | 3,790 |
| 2022-05-10 | 3,780 | 3,820 | 3,710 | 3,720 | 6,300 | 3,720 |
| 2022-05-09 | 3,985 | 3,985 | 3,775 | 3,780 | 6,700 | 3,780 |
| 2022-05-06 | 3,930 | 3,990 | 3,900 | 3,985 | 5,500 | 3,985 |
| 2022-05-02 | 3,890 | 3,940 | 3,885 | 3,930 | 2,500 | 3,930 |
| 2022-04-28 | 3,850 | 3,850 | 3,775 | 3,845 | 9,100 | 3,845 |
| 2022-04-27 | 3,605 | 3,960 | 3,605 | 3,960 | 21,100 | 3,960 |
| 2022-04-26 | 3,650 | 3,650 | 3,615 | 3,625 | 2,400 | 3,625 |
| 2022-04-25 | 3,620 | 3,655 | 3,610 | 3,625 | 3,000 | 3,625 |
| 2022-04-22 | 3,680 | 3,680 | 3,610 | 3,655 | 4,300 | 3,655 |
| 2022-04-21 | 3,650 | 3,770 | 3,650 | 3,750 | 6,300 | 3,750 |
| 2022-04-20 | 3,690 | 3,740 | 3,645 | 3,700 | 4,600 | 3,700 |
| 2022-04-19 | 3,690 | 3,730 | 3,680 | 3,690 | 3,200 | 3,690 |
| 2022-04-18 | 3,650 | 3,755 | 3,585 | 3,730 | 9,200 | 3,730 |
| 2022-04-15 | 3,795 | 3,810 | 3,670 | 3,670 | 6,000 | 3,670 |
| 2022-04-14 | 3,640 | 3,895 | 3,640 | 3,875 | 3,900 | 3,875 |
| 2022-04-13 | 3,635 | 3,680 | 3,610 | 3,640 | 9,100 | 3,640 |
| 2022-04-12 | 3,650 | 3,695 | 3,610 | 3,670 | 11,000 | 3,670 |
| 2022-04-11 | 3,765 | 3,770 | 3,630 | 3,700 | 9,000 | 3,700 |
| 2022-04-08 | 3,740 | 3,810 | 3,670 | 3,715 | 8,700 | 3,715 |
| 2022-04-07 | 3,825 | 3,825 | 3,695 | 3,750 | 10,300 | 3,750 |
| 2022-04-06 | 3,985 | 3,985 | 3,820 | 3,870 | 7,400 | 3,870 |
| 2022-04-05 | 4,045 | 4,045 | 3,925 | 3,985 | 6,600 | 3,985 |
| 2022-04-04 | 3,940 | 4,020 | 3,895 | 3,935 | 9,500 | 3,935 |
| 2022-04-01 | 4,210 | 4,230 | 4,040 | 4,040 | 7,600 | 4,040 |
| 2022-03-31 | 4,345 | 4,365 | 4,195 | 4,210 | 10,300 | 4,210 |
| 2022-03-30 | 4,435 | 4,435 | 4,060 | 4,275 | 11,500 | 4,275 |
| 2022-03-29 | 4,360 | 4,490 | 4,280 | 4,490 | 7,800 | 4,490 |
| 2022-03-28 | 4,370 | 4,370 | 4,215 | 4,300 | 3,500 | 4,300 |
| 2022-03-25 | 4,390 | 4,390 | 4,145 | 4,310 | 6,700 | 4,310 |
| 2022-03-24 | 4,330 | 4,365 | 4,195 | 4,365 | 10,300 | 4,365 |
| 2022-03-23 | 4,275 | 4,400 | 4,240 | 4,400 | 9,400 | 4,400 |
| 2022-03-22 | 4,135 | 4,265 | 4,095 | 4,265 | 12,100 | 4,265 |
| 2022-03-18 | 4,000 | 4,105 | 3,995 | 4,105 | 5,100 | 4,105 |
| 2022-03-17 | 3,895 | 4,000 | 3,890 | 4,000 | 5,900 | 4,000 |
| 2022-03-16 | 3,850 | 3,890 | 3,820 | 3,855 | 4,300 | 3,855 |
| 2022-03-15 | 3,835 | 3,850 | 3,790 | 3,830 | 5,800 | 3,830 |
| 2022-03-14 | 3,895 | 3,895 | 3,755 | 3,755 | 2,000 | 3,755 |
| 2022-03-11 | 4,020 | 4,020 | 3,840 | 3,840 | 8,500 | 3,840 |
| 2022-03-10 | 3,900 | 3,965 | 3,890 | 3,965 | 7,100 | 3,965 |
| 2022-03-09 | 3,835 | 3,875 | 3,740 | 3,830 | 6,300 | 3,830 |
| 2022-03-08 | 3,715 | 3,800 | 3,715 | 3,765 | 6,900 | 3,765 |
| 2022-03-07 | 3,700 | 3,740 | 3,660 | 3,705 | 5,400 | 3,705 |
| 2022-03-04 | 3,745 | 3,760 | 3,680 | 3,695 | 3,900 | 3,695 |
| 2022-03-03 | 3,835 | 3,835 | 3,730 | 3,745 | 1,600 | 3,745 |
| 2022-03-02 | 3,775 | 3,820 | 3,765 | 3,765 | 2,800 | 3,765 |
| 2022-03-01 | 3,725 | 3,880 | 3,725 | 3,845 | 3,900 | 3,845 |
| 2022-02-28 | 3,750 | 3,865 | 3,665 | 3,725 | 8,200 | 3,725 |
| 2022-02-25 | 3,785 | 3,895 | 3,750 | 3,750 | 4,900 | 3,750 |
| 2022-02-24 | 3,615 | 3,820 | 3,615 | 3,725 | 8,000 | 3,725 |
| 2022-02-22 | 3,600 | 3,740 | 3,600 | 3,655 | 5,800 | 3,655 |
| 2022-02-21 | 3,640 | 3,740 | 3,640 | 3,715 | 1,600 | 3,715 |
| 2022-02-18 | 3,620 | 3,715 | 3,620 | 3,710 | 1,900 | 3,710 |
| 2022-02-17 | 3,725 | 3,725 | 3,675 | 3,675 | 700 | 3,675 |
| 2022-02-16 | 3,845 | 3,845 | 3,690 | 3,725 | 6,800 | 3,725 |
| 2022-02-15 | 3,985 | 3,985 | 3,790 | 3,790 | 3,900 | 3,790 |
| 2022-02-14 | 3,940 | 3,980 | 3,905 | 3,970 | 6,600 | 3,970 |
| 2022-02-10 | 3,865 | 4,040 | 3,855 | 4,030 | 7,800 | 4,030 |
| 2022-02-09 | 3,745 | 3,860 | 3,740 | 3,860 | 8,000 | 3,860 |
| 2022-02-08 | 3,725 | 3,735 | 3,690 | 3,700 | 2,400 | 3,700 |
| 2022-02-07 | 3,740 | 3,740 | 3,700 | 3,725 | 2,900 | 3,725 |
| 2022-02-04 | 3,665 | 3,695 | 3,605 | 3,690 | 2,200 | 3,690 |
| 2022-02-03 | 3,700 | 3,700 | 3,660 | 3,665 | 1,900 | 3,665 |
| 2022-02-02 | 3,670 | 3,700 | 3,650 | 3,685 | 4,000 | 3,685 |
| 2022-02-01 | 3,610 | 3,650 | 3,600 | 3,600 | 2,400 | 3,600 |
| 2022-01-31 | 3,555 | 3,640 | 3,555 | 3,620 | 3,300 | 3,620 |
| 2022-01-28 | 3,610 | 3,630 | 3,595 | 3,615 | 2,600 | 3,615 |
| 2022-01-27 | 3,605 | 3,620 | 3,520 | 3,595 | 7,500 | 3,595 |
| 2022-01-26 | 3,545 | 3,640 | 3,545 | 3,605 | 2,600 | 3,605 |
| 2022-01-25 | 3,600 | 3,600 | 3,540 | 3,575 | 5,100 | 3,575 |
| 2022-01-24 | 3,690 | 3,690 | 3,645 | 3,655 | 1,300 | 3,655 |
| 2022-01-21 | 3,695 | 3,700 | 3,560 | 3,640 | 6,000 | 3,640 |
| 2022-01-20 | 3,670 | 3,670 | 3,615 | 3,655 | 2,100 | 3,655 |
| 2022-01-19 | 3,900 | 3,900 | 3,600 | 3,600 | 10,600 | 3,600 |
| 2022-01-18 | 3,845 | 3,915 | 3,845 | 3,845 | 5,200 | 3,845 |
| 2022-01-17 | 3,825 | 3,875 | 3,820 | 3,820 | 800 | 3,820 |
| 2022-01-14 | 3,915 | 3,915 | 3,825 | 3,825 | 2,500 | 3,825 |
| 2022-01-13 | 3,980 | 3,980 | 3,915 | 3,915 | 3,300 | 3,915 |
| 2022-01-12 | 3,965 | 3,985 | 3,940 | 3,985 | 5,900 | 3,985 |
| 2022-01-11 | 3,815 | 3,910 | 3,800 | 3,895 | 4,100 | 3,895 |
| 2022-01-07 | 3,870 | 3,900 | 3,775 | 3,775 | 4,900 | 3,775 |
| 2022-01-06 | 3,855 | 3,900 | 3,855 | 3,855 | 1,500 | 3,855 |
| 2022-01-05 | 4,035 | 4,050 | 3,915 | 3,915 | 3,100 | 3,915 |
| 2022-01-04 | 4,025 | 4,050 | 4,000 | 4,035 | 3,800 | 4,035 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
