4880 セルソース(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 | 3,875 | 4,115 | 3,860 | 4,005 | 211,400 | 4,005 |
| 2022-12-29 | 3,870 | 3,950 | 3,820 | 3,835 | 131,200 | 3,835 |
| 2022-12-28 | 3,920 | 3,970 | 3,835 | 3,875 | 131,000 | 3,875 |
| 2022-12-27 | 3,805 | 3,985 | 3,790 | 3,935 | 222,500 | 3,935 |
| 2022-12-26 | 3,860 | 3,880 | 3,730 | 3,770 | 179,800 | 3,770 |
| 2022-12-23 | 4,120 | 4,185 | 3,850 | 3,850 | 264,000 | 3,850 |
| 2022-12-22 | 4,245 | 4,270 | 4,115 | 4,185 | 110,300 | 4,185 |
| 2022-12-21 | 4,340 | 4,355 | 4,120 | 4,210 | 274,400 | 4,210 |
| 2022-12-20 | 4,590 | 4,665 | 4,300 | 4,370 | 276,700 | 4,370 |
| 2022-12-19 | 4,350 | 4,635 | 4,350 | 4,635 | 217,500 | 4,635 |
| 2022-12-16 | 4,225 | 4,585 | 4,215 | 4,530 | 700,900 | 4,530 |
| 2022-12-15 | 4,900 | 5,080 | 4,150 | 4,300 | 2,112,900 | 4,300 |
| 2022-12-14 | 4,935 | 5,210 | 4,915 | 5,100 | 434,000 | 5,100 |
| 2022-12-13 | 4,800 | 4,875 | 4,775 | 4,840 | 117,600 | 4,840 |
| 2022-12-12 | 4,840 | 4,850 | 4,730 | 4,740 | 129,500 | 4,740 |
| 2022-12-09 | 4,840 | 4,935 | 4,830 | 4,910 | 112,400 | 4,910 |
| 2022-12-08 | 4,820 | 4,855 | 4,720 | 4,840 | 77,700 | 4,840 |
| 2022-12-07 | 4,865 | 4,865 | 4,620 | 4,820 | 197,600 | 4,820 |
| 2022-12-06 | 5,000 | 5,030 | 4,930 | 4,935 | 95,400 | 4,935 |
| 2022-12-05 | 5,020 | 5,050 | 4,955 | 5,050 | 75,600 | 5,050 |
| 2022-12-02 | 4,950 | 5,080 | 4,940 | 5,020 | 89,900 | 5,020 |
| 2022-12-01 | 5,200 | 5,230 | 4,960 | 4,975 | 142,700 | 4,975 |
| 2022-11-30 | 5,010 | 5,120 | 4,980 | 5,050 | 91,300 | 5,050 |
| 2022-11-29 | 4,975 | 5,100 | 4,935 | 5,070 | 61,100 | 5,070 |
| 2022-11-28 | 4,935 | 5,140 | 4,920 | 5,000 | 93,200 | 5,000 |
| 2022-11-25 | 4,990 | 5,050 | 4,950 | 4,970 | 104,700 | 4,970 |
| 2022-11-24 | 4,785 | 4,990 | 4,785 | 4,970 | 180,400 | 4,970 |
| 2022-11-22 | 4,675 | 4,795 | 4,605 | 4,765 | 94,500 | 4,765 |
| 2022-11-21 | 4,690 | 4,830 | 4,675 | 4,700 | 102,500 | 4,700 |
| 2022-11-18 | 4,700 | 4,820 | 4,630 | 4,660 | 83,600 | 4,660 |
| 2022-11-17 | 4,510 | 4,750 | 4,505 | 4,750 | 192,900 | 4,750 |
| 2022-11-16 | 4,540 | 4,595 | 4,395 | 4,490 | 150,400 | 4,490 |
| 2022-11-15 | 4,540 | 4,650 | 4,530 | 4,540 | 97,500 | 4,540 |
| 2022-11-14 | 4,500 | 4,630 | 4,460 | 4,610 | 125,800 | 4,610 |
| 2022-11-11 | 4,410 | 4,515 | 4,305 | 4,500 | 223,800 | 4,500 |
| 2022-11-10 | 4,205 | 4,400 | 4,195 | 4,260 | 82,300 | 4,260 |
| 2022-11-09 | 4,285 | 4,285 | 4,185 | 4,210 | 60,000 | 4,210 |
| 2022-11-08 | 4,260 | 4,355 | 4,190 | 4,245 | 67,300 | 4,245 |
| 2022-11-07 | 4,295 | 4,300 | 4,210 | 4,255 | 56,600 | 4,255 |
| 2022-11-04 | 4,360 | 4,375 | 4,220 | 4,255 | 60,800 | 4,255 |
| 2022-11-02 | 4,325 | 4,410 | 4,305 | 4,350 | 42,000 | 4,350 |
| 2022-11-01 | 4,430 | 4,435 | 4,345 | 4,365 | 41,900 | 4,365 |
| 2022-10-31 | 4,445 | 4,490 | 4,365 | 4,395 | 80,500 | 4,395 |
| 2022-10-28 | 4,250 | 4,385 | 4,205 | 4,350 | 71,200 | 4,350 |
| 2022-10-27 | 4,320 | 4,330 | 4,240 | 4,250 | 66,800 | 4,250 |
| 2022-10-26 | 4,310 | 4,400 | 4,290 | 4,315 | 100,600 | 4,315 |
| 2022-10-25 | 4,255 | 4,290 | 4,160 | 4,255 | 80,900 | 4,255 |
| 2022-10-24 | 4,275 | 4,315 | 4,190 | 4,240 | 112,000 | 4,240 |
| 2022-10-21 | 4,190 | 4,215 | 4,125 | 4,135 | 72,100 | 4,135 |
| 2022-10-20 | 4,170 | 4,275 | 4,130 | 4,245 | 103,500 | 4,245 |
| 2022-10-19 | 4,400 | 4,420 | 4,230 | 4,230 | 77,200 | 4,230 |
| 2022-10-18 | 4,300 | 4,430 | 4,300 | 4,350 | 134,500 | 4,350 |
| 2022-10-17 | 4,140 | 4,210 | 4,085 | 4,200 | 76,100 | 4,200 |
| 2022-10-14 | 4,230 | 4,250 | 4,160 | 4,200 | 88,800 | 4,200 |
| 2022-10-13 | 4,220 | 4,230 | 4,050 | 4,090 | 141,100 | 4,090 |
| 2022-10-12 | 4,325 | 4,340 | 4,205 | 4,215 | 111,100 | 4,215 |
| 2022-10-11 | 4,490 | 4,515 | 4,345 | 4,345 | 121,500 | 4,345 |
| 2022-10-07 | 4,675 | 4,705 | 4,530 | 4,540 | 169,900 | 4,540 |
| 2022-10-06 | 4,515 | 4,750 | 4,490 | 4,745 | 251,600 | 4,745 |
| 2022-10-05 | 4,510 | 4,585 | 4,485 | 4,505 | 136,600 | 4,505 |
| 2022-10-04 | 4,550 | 4,610 | 4,440 | 4,480 | 131,400 | 4,480 |
| 2022-10-03 | 4,370 | 4,490 | 4,240 | 4,460 | 90,200 | 4,460 |
| 2022-09-30 | 4,360 | 4,445 | 4,325 | 4,390 | 94,300 | 4,390 |
| 2022-09-29 | 4,415 | 4,495 | 4,355 | 4,430 | 154,700 | 4,430 |
| 2022-09-28 | 4,335 | 4,475 | 4,240 | 4,275 | 123,500 | 4,275 |
| 2022-09-27 | 4,300 | 4,470 | 4,270 | 4,360 | 125,900 | 4,360 |
| 2022-09-26 | 4,180 | 4,325 | 4,075 | 4,300 | 146,000 | 4,300 |
| 2022-09-22 | 4,150 | 4,280 | 4,100 | 4,240 | 131,400 | 4,240 |
| 2022-09-21 | 4,150 | 4,240 | 4,105 | 4,195 | 182,800 | 4,195 |
| 2022-09-20 | 4,490 | 4,530 | 4,155 | 4,190 | 398,100 | 4,190 |
| 2022-09-16 | 4,750 | 4,760 | 4,450 | 4,465 | 376,200 | 4,465 |
| 2022-09-15 | 5,010 | 5,100 | 4,760 | 4,765 | 410,600 | 4,765 |
| 2022-09-14 | 4,760 | 5,200 | 4,715 | 5,100 | 543,300 | 5,100 |
| 2022-09-13 | 5,050 | 5,060 | 4,805 | 4,890 | 251,900 | 4,890 |
| 2022-09-12 | 4,890 | 5,030 | 4,850 | 5,020 | 214,400 | 5,020 |
| 2022-09-09 | 4,650 | 4,840 | 4,645 | 4,840 | 158,100 | 4,840 |
| 2022-09-08 | 4,640 | 4,670 | 4,550 | 4,600 | 98,800 | 4,600 |
| 2022-09-07 | 4,685 | 4,715 | 4,450 | 4,595 | 193,500 | 4,595 |
| 2022-09-06 | 4,805 | 4,955 | 4,650 | 4,715 | 251,500 | 4,715 |
| 2022-09-05 | 4,850 | 4,915 | 4,770 | 4,790 | 144,100 | 4,790 |
| 2022-09-02 | 5,110 | 5,200 | 4,780 | 4,865 | 417,000 | 4,865 |
| 2022-09-01 | 5,250 | 5,340 | 5,000 | 5,030 | 688,200 | 5,030 |
| 2022-08-31 | 4,660 | 4,760 | 4,540 | 4,725 | 111,900 | 4,725 |
| 2022-08-30 | 4,595 | 4,680 | 4,585 | 4,670 | 96,700 | 4,670 |
| 2022-08-29 | 4,600 | 4,730 | 4,520 | 4,570 | 144,200 | 4,570 |
| 2022-08-26 | 4,790 | 4,790 | 4,660 | 4,730 | 101,200 | 4,730 |
| 2022-08-25 | 4,635 | 4,790 | 4,630 | 4,740 | 180,200 | 4,740 |
| 2022-08-24 | 4,545 | 4,645 | 4,485 | 4,500 | 92,400 | 4,500 |
| 2022-08-23 | 4,450 | 4,630 | 4,360 | 4,600 | 122,100 | 4,600 |
| 2022-08-22 | 4,535 | 4,560 | 4,440 | 4,470 | 168,700 | 4,470 |
| 2022-08-19 | 4,705 | 4,780 | 4,615 | 4,635 | 122,400 | 4,635 |
| 2022-08-18 | 4,750 | 4,755 | 4,600 | 4,690 | 113,600 | 4,690 |
| 2022-08-17 | 4,905 | 4,925 | 4,755 | 4,760 | 175,400 | 4,760 |
| 2022-08-16 | 4,755 | 4,945 | 4,755 | 4,915 | 187,800 | 4,915 |
| 2022-08-15 | 4,840 | 4,845 | 4,740 | 4,755 | 105,100 | 4,755 |
| 2022-08-12 | 4,775 | 4,855 | 4,745 | 4,750 | 97,500 | 4,750 |
| 2022-08-10 | 4,850 | 4,860 | 4,720 | 4,740 | 91,700 | 4,740 |
| 2022-08-09 | 4,730 | 4,890 | 4,645 | 4,890 | 146,700 | 4,890 |
| 2022-08-08 | 4,930 | 4,940 | 4,610 | 4,715 | 230,300 | 4,715 |
| 2022-08-05 | 4,970 | 4,970 | 4,830 | 4,860 | 152,200 | 4,860 |
| 2022-08-04 | 4,795 | 5,000 | 4,760 | 4,955 | 281,800 | 4,955 |
| 2022-08-03 | 4,785 | 4,810 | 4,630 | 4,735 | 141,000 | 4,735 |
| 2022-08-02 | 4,720 | 4,860 | 4,670 | 4,730 | 197,300 | 4,730 |
| 2022-08-01 | 4,605 | 4,760 | 4,545 | 4,725 | 156,500 | 4,725 |
| 2022-07-29 | 4,500 | 4,660 | 4,490 | 4,605 | 161,800 | 4,605 |
| 2022-07-28 | 4,620 | 4,675 | 4,450 | 4,485 | 121,900 | 4,485 |
| 2022-07-27 | 4,430 | 4,680 | 4,430 | 4,540 | 169,200 | 4,540 |
| 2022-07-26 | 4,380 | 4,520 | 4,355 | 4,500 | 105,100 | 4,500 |
| 2022-07-25 | 4,430 | 4,455 | 4,375 | 4,400 | 105,100 | 4,400 |
| 2022-07-22 | 4,435 | 4,550 | 4,335 | 4,500 | 204,600 | 4,500 |
| 2022-07-21 | 4,315 | 4,430 | 4,315 | 4,430 | 154,700 | 4,430 |
| 2022-07-20 | 4,220 | 4,310 | 4,180 | 4,285 | 133,200 | 4,285 |
| 2022-07-19 | 4,085 | 4,245 | 4,030 | 4,220 | 147,500 | 4,220 |
| 2022-07-15 | 4,360 | 4,435 | 4,085 | 4,095 | 197,000 | 4,095 |
| 2022-07-14 | 4,145 | 4,395 | 4,115 | 4,320 | 231,300 | 4,320 |
| 2022-07-13 | 4,075 | 4,195 | 4,000 | 4,165 | 168,100 | 4,165 |
| 2022-07-12 | 4,005 | 4,110 | 3,955 | 4,060 | 110,200 | 4,060 |
| 2022-07-11 | 3,940 | 4,080 | 3,940 | 4,020 | 167,600 | 4,020 |
| 2022-07-08 | 3,910 | 3,930 | 3,810 | 3,870 | 109,300 | 3,870 |
| 2022-07-07 | 3,910 | 3,945 | 3,860 | 3,905 | 80,900 | 3,905 |
| 2022-07-06 | 3,915 | 3,945 | 3,835 | 3,910 | 84,000 | 3,910 |
| 2022-07-05 | 3,890 | 3,970 | 3,820 | 3,895 | 93,700 | 3,895 |
| 2022-07-04 | 3,715 | 3,910 | 3,685 | 3,885 | 115,200 | 3,885 |
| 2022-07-01 | 3,805 | 3,885 | 3,610 | 3,645 | 141,500 | 3,645 |
| 2022-06-30 | 3,935 | 3,980 | 3,835 | 3,850 | 76,000 | 3,850 |
| 2022-06-29 | 3,910 | 4,005 | 3,825 | 3,955 | 117,500 | 3,955 |
| 2022-06-28 | 3,900 | 4,040 | 3,890 | 3,980 | 103,900 | 3,980 |
| 2022-06-27 | 4,235 | 4,265 | 3,880 | 3,930 | 317,400 | 3,930 |
| 2022-06-24 | 4,135 | 4,285 | 4,115 | 4,220 | 348,500 | 4,220 |
| 2022-06-23 | 3,865 | 4,090 | 3,865 | 4,065 | 308,400 | 4,065 |
| 2022-06-22 | 3,780 | 3,920 | 3,660 | 3,860 | 191,800 | 3,860 |
| 2022-06-21 | 3,705 | 3,765 | 3,635 | 3,745 | 106,200 | 3,745 |
| 2022-06-20 | 3,800 | 3,845 | 3,565 | 3,630 | 159,800 | 3,630 |
| 2022-06-17 | 3,770 | 3,840 | 3,515 | 3,770 | 385,600 | 3,770 |
| 2022-06-16 | 3,850 | 4,035 | 3,795 | 3,885 | 416,400 | 3,885 |
| 2022-06-15 | 3,910 | 3,950 | 3,605 | 3,710 | 307,000 | 3,710 |
| 2022-06-14 | 3,370 | 3,895 | 3,365 | 3,805 | 895,800 | 3,805 |
| 2022-06-13 | 3,430 | 3,510 | 3,335 | 3,440 | 169,700 | 3,440 |
| 2022-06-10 | 3,600 | 3,600 | 3,465 | 3,500 | 155,200 | 3,500 |
| 2022-06-09 | 3,385 | 3,680 | 3,385 | 3,660 | 199,200 | 3,660 |
| 2022-06-08 | 3,310 | 3,425 | 3,305 | 3,400 | 108,500 | 3,400 |
| 2022-06-07 | 3,415 | 3,415 | 3,265 | 3,285 | 117,800 | 3,285 |
| 2022-06-06 | 3,310 | 3,440 | 3,295 | 3,425 | 55,800 | 3,425 |
| 2022-06-03 | 3,370 | 3,410 | 3,275 | 3,375 | 67,200 | 3,375 |
| 2022-06-02 | 3,340 | 3,340 | 3,255 | 3,300 | 60,800 | 3,300 |
| 2022-06-01 | 3,500 | 3,570 | 3,345 | 3,355 | 140,800 | 3,355 |
| 2022-05-31 | 3,405 | 3,500 | 3,325 | 3,500 | 151,600 | 3,500 |
| 2022-05-30 | 3,275 | 3,400 | 3,230 | 3,360 | 174,200 | 3,360 |
| 2022-05-27 | 3,300 | 3,300 | 3,180 | 3,190 | 96,300 | 3,190 |
| 2022-05-26 | 3,235 | 3,290 | 3,210 | 3,245 | 106,500 | 3,245 |
| 2022-05-25 | 3,330 | 3,345 | 3,190 | 3,200 | 118,900 | 3,200 |
| 2022-05-24 | 3,330 | 3,350 | 3,245 | 3,260 | 149,000 | 3,260 |
| 2022-05-23 | 3,355 | 3,440 | 3,325 | 3,400 | 133,800 | 3,400 |
| 2022-05-20 | 3,290 | 3,310 | 3,190 | 3,285 | 132,400 | 3,285 |
| 2022-05-19 | 3,290 | 3,355 | 3,185 | 3,230 | 254,800 | 3,230 |
| 2022-05-18 | 3,360 | 3,465 | 3,340 | 3,395 | 129,500 | 3,395 |
| 2022-05-17 | 3,405 | 3,405 | 3,265 | 3,290 | 126,300 | 3,290 |
| 2022-05-16 | 3,675 | 3,685 | 3,225 | 3,380 | 393,700 | 3,380 |
| 2022-05-13 | 3,370 | 3,515 | 3,360 | 3,395 | 177,900 | 3,395 |
| 2022-05-12 | 3,390 | 3,410 | 3,215 | 3,220 | 203,600 | 3,220 |
| 2022-05-11 | 3,435 | 3,605 | 3,355 | 3,455 | 179,500 | 3,455 |
| 2022-05-10 | 3,550 | 3,655 | 3,335 | 3,505 | 298,300 | 3,505 |
| 2022-05-09 | 3,700 | 3,775 | 3,525 | 3,590 | 276,400 | 3,590 |
| 2022-05-06 | 3,935 | 3,990 | 3,700 | 3,755 | 302,300 | 3,755 |
| 2022-05-02 | 3,790 | 4,050 | 3,640 | 3,795 | 414,600 | 3,795 |
| 2022-04-28 | 4,400 | 4,525 | 3,860 | 3,860 | 1,182,300 | 3,860 |
| 2022-04-27 | 3,875 | 4,640 | 3,835 | 4,560 | 1,225,500 | 4,560 |
| 2022-04-26 | 4,045 | 4,130 | 3,820 | 3,945 | 742,900 | 3,945 |
| 2022-04-25 | 3,485 | 3,870 | 3,485 | 3,835 | 744,900 | 3,835 |
| 2022-04-22 | 3,570 | 3,965 | 3,485 | 3,610 | 1,317,600 | 3,610 |
| 2022-04-21 | 3,445 | 3,680 | 3,385 | 3,600 | 743,000 | 3,600 |
| 2022-04-20 | 3,600 | 3,700 | 3,255 | 3,380 | 1,199,800 | 3,380 |
| 2022-04-19 | 3,145 | 3,195 | 3,050 | 3,110 | 107,200 | 3,110 |
| 2022-04-18 | 3,145 | 3,185 | 3,075 | 3,090 | 81,100 | 3,090 |
| 2022-04-15 | 3,125 | 3,200 | 3,115 | 3,145 | 73,500 | 3,145 |
| 2022-04-14 | 3,350 | 3,350 | 3,175 | 3,215 | 175,200 | 3,215 |
| 2022-04-13 | 3,065 | 3,310 | 3,065 | 3,280 | 197,200 | 3,280 |
| 2022-04-12 | 2,998 | 3,140 | 2,982 | 3,075 | 172,000 | 3,075 |
| 2022-04-11 | 3,185 | 3,200 | 3,000 | 3,060 | 268,500 | 3,060 |
| 2022-04-08 | 3,280 | 3,330 | 3,135 | 3,255 | 236,800 | 3,255 |
| 2022-04-07 | 3,285 | 3,375 | 3,100 | 3,140 | 311,800 | 3,140 |
| 2022-04-06 | 3,510 | 3,740 | 3,325 | 3,420 | 557,000 | 3,420 |
| 2022-04-05 | 3,375 | 3,680 | 3,200 | 3,640 | 582,600 | 3,640 |
| 2022-04-04 | 2,966 | 3,215 | 2,950 | 3,215 | 350,900 | 3,215 |
| 2022-04-01 | 2,880 | 2,959 | 2,804 | 2,927 | 271,100 | 2,927 |
| 2022-03-31 | 2,825 | 3,030 | 2,802 | 2,956 | 408,600 | 2,956 |
| 2022-03-30 | 2,710 | 2,894 | 2,690 | 2,875 | 433,800 | 2,875 |
| 2022-03-29 | 2,569 | 2,679 | 2,552 | 2,673 | 222,600 | 2,673 |
| 2022-03-28 | 2,632 | 2,644 | 2,490 | 2,519 | 222,400 | 2,519 |
| 2022-03-25 | 2,707 | 2,737 | 2,631 | 2,644 | 281,000 | 2,644 |
| 2022-03-24 | 2,497 | 2,719 | 2,490 | 2,706 | 470,100 | 2,706 |
| 2022-03-23 | 2,432 | 2,589 | 2,388 | 2,535 | 754,500 | 2,535 |
| 2022-03-22 | 2,643 | 2,662 | 2,364 | 2,382 | 1,077,800 | 2,382 |
| 2022-03-18 | 2,430 | 2,794 | 2,402 | 2,643 | 1,950,500 | 2,643 |
| 2022-03-17 | 2,830 | 2,830 | 2,830 | 2,830 | 78,800 | 2,830 |
| 2022-03-16 | 3,420 | 3,560 | 3,280 | 3,530 | 484,900 | 3,530 |
| 2022-03-15 | 3,195 | 3,340 | 3,095 | 3,315 | 215,700 | 3,315 |
| 2022-03-14 | 3,320 | 3,385 | 3,160 | 3,220 | 187,100 | 3,220 |
| 2022-03-11 | 3,320 | 3,430 | 3,260 | 3,325 | 145,800 | 3,325 |
| 2022-03-10 | 3,525 | 3,545 | 3,370 | 3,405 | 205,900 | 3,405 |
| 2022-03-09 | 3,555 | 3,555 | 3,280 | 3,365 | 177,700 | 3,365 |
| 2022-03-08 | 3,205 | 3,515 | 3,200 | 3,400 | 250,400 | 3,400 |
| 2022-03-07 | 3,220 | 3,340 | 3,150 | 3,265 | 216,700 | 3,265 |
| 2022-03-04 | 3,550 | 3,550 | 3,330 | 3,420 | 426,700 | 3,420 |
| 2022-03-03 | 4,185 | 4,205 | 3,655 | 3,705 | 664,700 | 3,705 |
| 2022-03-02 | 3,735 | 3,865 | 3,550 | 3,835 | 487,100 | 3,835 |
| 2022-03-01 | 3,640 | 3,865 | 3,505 | 3,845 | 663,900 | 3,845 |
| 2022-02-28 | 3,295 | 3,525 | 3,215 | 3,430 | 692,500 | 3,430 |
| 2022-02-25 | 3,145 | 3,195 | 3,060 | 3,170 | 191,800 | 3,170 |
| 2022-02-24 | 3,015 | 3,090 | 2,932 | 2,970 | 208,500 | 2,970 |
| 2022-02-22 | 3,105 | 3,215 | 3,055 | 3,085 | 199,900 | 3,085 |
| 2022-02-21 | 3,225 | 3,250 | 3,105 | 3,195 | 125,500 | 3,195 |
| 2022-02-18 | 3,265 | 3,360 | 3,200 | 3,325 | 132,700 | 3,325 |
| 2022-02-17 | 3,450 | 3,460 | 3,330 | 3,350 | 107,700 | 3,350 |
| 2022-02-16 | 3,535 | 3,580 | 3,465 | 3,520 | 97,600 | 3,520 |
| 2022-02-15 | 3,475 | 3,555 | 3,390 | 3,400 | 116,000 | 3,400 |
| 2022-02-14 | 3,610 | 3,625 | 3,460 | 3,500 | 135,300 | 3,500 |
| 2022-02-10 | 3,800 | 3,840 | 3,730 | 3,770 | 100,600 | 3,770 |
| 2022-02-09 | 3,615 | 3,725 | 3,535 | 3,700 | 137,500 | 3,700 |
| 2022-02-08 | 3,735 | 3,770 | 3,585 | 3,650 | 97,200 | 3,650 |
| 2022-02-07 | 3,805 | 3,845 | 3,625 | 3,665 | 94,500 | 3,665 |
| 2022-02-04 | 3,765 | 3,845 | 3,630 | 3,805 | 182,300 | 3,805 |
| 2022-02-03 | 3,980 | 4,005 | 3,725 | 3,815 | 155,500 | 3,815 |
| 2022-02-02 | 4,050 | 4,060 | 3,860 | 3,990 | 131,300 | 3,990 |
| 2022-02-01 | 4,070 | 4,075 | 3,825 | 3,855 | 204,900 | 3,855 |
| 2022-01-31 | 3,635 | 3,880 | 3,595 | 3,790 | 251,200 | 3,790 |
| 2022-01-28 | 3,600 | 3,690 | 3,455 | 3,565 | 174,200 | 3,565 |
| 2022-01-27 | 3,920 | 3,935 | 3,500 | 3,540 | 355,700 | 3,540 |
| 2022-01-26 | 3,865 | 4,000 | 3,830 | 3,960 | 129,000 | 3,960 |
| 2022-01-25 | 4,295 | 4,405 | 3,770 | 3,860 | 332,900 | 3,860 |
| 2022-01-24 | 4,150 | 4,280 | 4,015 | 4,225 | 155,300 | 4,225 |
| 2022-01-21 | 4,235 | 4,325 | 4,090 | 4,220 | 157,800 | 4,220 |
| 2022-01-20 | 4,160 | 4,405 | 4,130 | 4,345 | 261,500 | 4,345 |
| 2022-01-19 | 4,365 | 4,505 | 4,190 | 4,205 | 229,500 | 4,205 |
| 2022-01-18 | 4,440 | 4,625 | 4,300 | 4,505 | 284,800 | 4,505 |
| 2022-01-17 | 4,700 | 4,760 | 4,395 | 4,425 | 268,500 | 4,425 |
| 2022-01-14 | 4,670 | 4,750 | 4,555 | 4,680 | 221,300 | 4,680 |
| 2022-01-13 | 4,970 | 5,160 | 4,820 | 4,845 | 201,700 | 4,845 |
| 2022-01-12 | 4,955 | 5,200 | 4,935 | 5,060 | 288,600 | 5,060 |
| 2022-01-11 | 4,645 | 4,765 | 4,530 | 4,745 | 293,200 | 4,745 |
| 2022-01-07 | 4,710 | 4,710 | 4,440 | 4,575 | 337,400 | 4,575 |
| 2022-01-06 | 4,600 | 4,920 | 4,550 | 4,640 | 406,700 | 4,640 |
| 2022-01-05 | 4,970 | 5,060 | 4,775 | 4,810 | 459,100 | 4,810 |
| 2022-01-04 | 5,600 | 5,620 | 5,150 | 5,290 | 332,000 | 5,290 |
分割・併合履歴 ： [2021-10-28]1株→3株 [2020-10-29]1株→3株
