4887 サワイグループホールディングス(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 | 4,130 | 4,165 | 4,120 | 4,125 | 43,500 | 1,375 |
| 2022-12-29 | 4,175 | 4,175 | 4,105 | 4,160 | 70,400 | 1,386.67 |
| 2022-12-28 | 4,145 | 4,205 | 4,140 | 4,200 | 88,800 | 1,400 |
| 2022-12-27 | 4,135 | 4,165 | 4,130 | 4,140 | 37,400 | 1,380 |
| 2022-12-26 | 4,150 | 4,165 | 4,100 | 4,115 | 54,200 | 1,371.67 |
| 2022-12-23 | 4,085 | 4,165 | 4,085 | 4,145 | 84,400 | 1,381.67 |
| 2022-12-22 | 4,050 | 4,125 | 4,040 | 4,120 | 76,900 | 1,373.33 |
| 2022-12-21 | 4,055 | 4,115 | 4,030 | 4,065 | 111,400 | 1,355 |
| 2022-12-20 | 4,080 | 4,130 | 4,020 | 4,065 | 105,900 | 1,355 |
| 2022-12-19 | 4,050 | 4,065 | 4,020 | 4,050 | 89,300 | 1,350 |
| 2022-12-16 | 4,090 | 4,115 | 4,060 | 4,065 | 153,000 | 1,355 |
| 2022-12-15 | 4,095 | 4,105 | 4,075 | 4,095 | 79,700 | 1,365 |
| 2022-12-14 | 4,105 | 4,105 | 4,075 | 4,085 | 68,200 | 1,361.67 |
| 2022-12-13 | 4,115 | 4,125 | 4,080 | 4,090 | 91,900 | 1,363.33 |
| 2022-12-12 | 4,125 | 4,125 | 4,065 | 4,090 | 101,700 | 1,363.33 |
| 2022-12-09 | 4,120 | 4,165 | 4,100 | 4,150 | 98,600 | 1,383.33 |
| 2022-12-08 | 4,120 | 4,120 | 4,030 | 4,075 | 135,900 | 1,358.33 |
| 2022-12-07 | 4,030 | 4,120 | 4,010 | 4,080 | 108,500 | 1,360 |
| 2022-12-06 | 4,065 | 4,090 | 4,025 | 4,045 | 159,100 | 1,348.33 |
| 2022-12-05 | 4,130 | 4,130 | 4,060 | 4,085 | 100,100 | 1,361.67 |
| 2022-12-02 | 4,230 | 4,230 | 4,110 | 4,130 | 127,600 | 1,376.67 |
| 2022-12-01 | 4,225 | 4,275 | 4,190 | 4,255 | 173,200 | 1,418.33 |
| 2022-11-30 | 4,265 | 4,280 | 4,230 | 4,240 | 181,900 | 1,413.33 |
| 2022-11-29 | 4,380 | 4,380 | 4,280 | 4,310 | 178,800 | 1,436.67 |
| 2022-11-28 | 4,420 | 4,435 | 4,375 | 4,400 | 129,500 | 1,466.67 |
| 2022-11-25 | 4,295 | 4,400 | 4,295 | 4,385 | 145,000 | 1,461.67 |
| 2022-11-24 | 4,280 | 4,310 | 4,260 | 4,295 | 129,300 | 1,431.67 |
| 2022-11-22 | 4,230 | 4,300 | 4,230 | 4,270 | 119,600 | 1,423.33 |
| 2022-11-21 | 4,205 | 4,230 | 4,170 | 4,210 | 103,000 | 1,403.33 |
| 2022-11-18 | 4,130 | 4,210 | 4,120 | 4,195 | 122,400 | 1,398.33 |
| 2022-11-17 | 4,070 | 4,125 | 4,070 | 4,110 | 88,800 | 1,370 |
| 2022-11-16 | 4,025 | 4,090 | 4,015 | 4,055 | 98,700 | 1,351.67 |
| 2022-11-15 | 4,040 | 4,060 | 4,025 | 4,030 | 82,400 | 1,343.33 |
| 2022-11-14 | 4,100 | 4,100 | 4,035 | 4,040 | 109,000 | 1,346.67 |
| 2022-11-11 | 4,150 | 4,155 | 4,090 | 4,115 | 187,800 | 1,371.67 |
| 2022-11-10 | 4,000 | 4,090 | 3,960 | 4,065 | 178,100 | 1,355 |
| 2022-11-09 | 4,095 | 4,095 | 3,985 | 4,015 | 266,100 | 1,338.33 |
| 2022-11-08 | 4,170 | 4,235 | 4,135 | 4,215 | 176,700 | 1,405 |
| 2022-11-07 | 4,200 | 4,200 | 4,130 | 4,130 | 118,300 | 1,376.67 |
| 2022-11-04 | 4,270 | 4,275 | 4,140 | 4,145 | 150,600 | 1,381.67 |
| 2022-11-02 | 4,300 | 4,355 | 4,270 | 4,320 | 111,600 | 1,440 |
| 2022-11-01 | 4,300 | 4,315 | 4,250 | 4,275 | 84,100 | 1,425 |
| 2022-10-31 | 4,225 | 4,300 | 4,225 | 4,285 | 118,900 | 1,428.33 |
| 2022-10-28 | 4,210 | 4,265 | 4,190 | 4,225 | 345,800 | 1,408.33 |
| 2022-10-27 | 4,210 | 4,230 | 4,135 | 4,195 | 135,200 | 1,398.33 |
| 2022-10-26 | 4,150 | 4,220 | 4,150 | 4,210 | 128,900 | 1,403.33 |
| 2022-10-25 | 4,140 | 4,150 | 4,085 | 4,110 | 90,700 | 1,370 |
| 2022-10-24 | 4,205 | 4,205 | 4,145 | 4,160 | 71,800 | 1,386.67 |
| 2022-10-21 | 4,195 | 4,215 | 4,145 | 4,165 | 75,100 | 1,388.33 |
| 2022-10-20 | 4,205 | 4,250 | 4,200 | 4,230 | 80,900 | 1,410 |
| 2022-10-19 | 4,280 | 4,285 | 4,225 | 4,225 | 77,000 | 1,408.33 |
| 2022-10-18 | 4,285 | 4,290 | 4,235 | 4,265 | 105,300 | 1,421.67 |
| 2022-10-17 | 4,310 | 4,325 | 4,225 | 4,225 | 96,600 | 1,408.33 |
| 2022-10-14 | 4,315 | 4,340 | 4,285 | 4,335 | 153,200 | 1,445 |
| 2022-10-13 | 4,200 | 4,230 | 4,190 | 4,205 | 111,100 | 1,401.67 |
| 2022-10-12 | 4,230 | 4,270 | 4,185 | 4,215 | 175,900 | 1,405 |
| 2022-10-11 | 4,155 | 4,220 | 4,155 | 4,185 | 168,200 | 1,395 |
| 2022-10-07 | 4,240 | 4,290 | 4,225 | 4,255 | 120,900 | 1,418.33 |
| 2022-10-06 | 4,230 | 4,315 | 4,220 | 4,290 | 148,200 | 1,430 |
| 2022-10-05 | 4,230 | 4,245 | 4,185 | 4,210 | 109,000 | 1,403.33 |
| 2022-10-04 | 4,140 | 4,195 | 4,120 | 4,195 | 125,700 | 1,398.33 |
| 2022-10-03 | 4,070 | 4,100 | 4,025 | 4,090 | 106,200 | 1,363.33 |
| 2022-09-30 | 4,095 | 4,125 | 4,050 | 4,060 | 137,100 | 1,353.33 |
| 2022-09-29 | 4,015 | 4,090 | 4,005 | 4,085 | 92,500 | 1,361.67 |
| 2022-09-28 | 3,995 | 4,035 | 3,970 | 4,035 | 142,400 | 1,345 |
| 2022-09-27 | 4,000 | 4,080 | 4,000 | 4,025 | 127,900 | 1,341.67 |
| 2022-09-26 | 3,985 | 4,015 | 3,980 | 4,000 | 163,100 | 1,333.33 |
| 2022-09-22 | 4,000 | 4,015 | 3,955 | 4,000 | 132,400 | 1,333.33 |
| 2022-09-21 | 4,020 | 4,045 | 3,970 | 4,040 | 122,200 | 1,346.67 |
| 2022-09-20 | 4,030 | 4,060 | 4,005 | 4,060 | 92,300 | 1,353.33 |
| 2022-09-16 | 3,980 | 4,040 | 3,980 | 4,010 | 178,300 | 1,336.67 |
| 2022-09-15 | 3,990 | 4,020 | 3,965 | 4,015 | 141,600 | 1,338.33 |
| 2022-09-14 | 3,990 | 4,020 | 3,970 | 4,000 | 212,800 | 1,333.33 |
| 2022-09-13 | 4,000 | 4,070 | 4,000 | 4,015 | 121,200 | 1,338.33 |
| 2022-09-12 | 4,060 | 4,060 | 4,000 | 4,025 | 66,300 | 1,341.67 |
| 2022-09-09 | 3,990 | 4,035 | 3,975 | 4,000 | 154,700 | 1,333.33 |
| 2022-09-08 | 3,965 | 4,000 | 3,965 | 3,985 | 102,300 | 1,328.33 |
| 2022-09-07 | 3,885 | 3,920 | 3,855 | 3,915 | 190,400 | 1,305 |
| 2022-09-06 | 3,985 | 4,005 | 3,935 | 3,950 | 108,300 | 1,316.67 |
| 2022-09-05 | 4,030 | 4,050 | 4,005 | 4,010 | 103,800 | 1,336.67 |
| 2022-09-02 | 4,060 | 4,095 | 3,990 | 4,085 | 199,300 | 1,361.67 |
| 2022-09-01 | 4,085 | 4,140 | 4,035 | 4,040 | 157,900 | 1,346.67 |
| 2022-08-31 | 4,120 | 4,140 | 4,065 | 4,115 | 244,000 | 1,371.67 |
| 2022-08-30 | 4,175 | 4,240 | 4,150 | 4,210 | 587,500 | 1,403.33 |
| 2022-08-29 | 4,105 | 4,175 | 4,090 | 4,150 | 138,400 | 1,383.33 |
| 2022-08-26 | 4,150 | 4,215 | 4,145 | 4,200 | 131,800 | 1,400 |
| 2022-08-25 | 4,150 | 4,195 | 4,140 | 4,150 | 120,200 | 1,383.33 |
| 2022-08-24 | 4,225 | 4,240 | 4,165 | 4,185 | 101,400 | 1,395 |
| 2022-08-23 | 4,250 | 4,260 | 4,205 | 4,240 | 111,600 | 1,413.33 |
| 2022-08-22 | 4,230 | 4,270 | 4,195 | 4,270 | 94,000 | 1,423.33 |
| 2022-08-19 | 4,245 | 4,260 | 4,210 | 4,235 | 145,800 | 1,411.67 |
| 2022-08-18 | 4,210 | 4,240 | 4,165 | 4,220 | 118,500 | 1,406.67 |
| 2022-08-17 | 4,275 | 4,280 | 4,165 | 4,190 | 164,100 | 1,396.67 |
| 2022-08-16 | 4,295 | 4,295 | 4,175 | 4,205 | 173,700 | 1,401.67 |
| 2022-08-15 | 4,215 | 4,320 | 4,210 | 4,310 | 134,400 | 1,436.67 |
| 2022-08-12 | 4,160 | 4,285 | 4,150 | 4,200 | 314,400 | 1,400 |
| 2022-08-10 | 4,290 | 4,340 | 4,230 | 4,315 | 224,300 | 1,438.33 |
| 2022-08-09 | 4,350 | 4,375 | 4,300 | 4,310 | 139,600 | 1,436.67 |
| 2022-08-08 | 4,370 | 4,400 | 4,350 | 4,365 | 109,500 | 1,455 |
| 2022-08-05 | 4,315 | 4,370 | 4,310 | 4,365 | 167,600 | 1,455 |
| 2022-08-04 | 4,350 | 4,375 | 4,325 | 4,360 | 131,600 | 1,453.33 |
| 2022-08-03 | 4,290 | 4,330 | 4,265 | 4,310 | 159,700 | 1,436.67 |
| 2022-08-02 | 4,350 | 4,370 | 4,240 | 4,265 | 155,100 | 1,421.67 |
| 2022-08-01 | 4,330 | 4,400 | 4,275 | 4,395 | 89,000 | 1,465 |
| 2022-07-29 | 4,365 | 4,400 | 4,300 | 4,310 | 140,200 | 1,436.67 |
| 2022-07-28 | 4,405 | 4,415 | 4,350 | 4,415 | 117,500 | 1,471.67 |
| 2022-07-27 | 4,405 | 4,430 | 4,375 | 4,410 | 129,400 | 1,470 |
| 2022-07-26 | 4,460 | 4,480 | 4,395 | 4,405 | 84,800 | 1,468.33 |
| 2022-07-25 | 4,440 | 4,480 | 4,425 | 4,470 | 82,100 | 1,490 |
| 2022-07-22 | 4,455 | 4,475 | 4,420 | 4,460 | 121,000 | 1,486.67 |
| 2022-07-21 | 4,330 | 4,470 | 4,330 | 4,460 | 132,100 | 1,486.67 |
| 2022-07-20 | 4,405 | 4,410 | 4,360 | 4,400 | 126,300 | 1,466.67 |
| 2022-07-19 | 4,315 | 4,330 | 4,275 | 4,305 | 117,600 | 1,435 |
| 2022-07-15 | 4,385 | 4,385 | 4,305 | 4,315 | 130,900 | 1,438.33 |
| 2022-07-14 | 4,320 | 4,360 | 4,305 | 4,355 | 113,400 | 1,451.67 |
| 2022-07-13 | 4,290 | 4,370 | 4,280 | 4,320 | 132,500 | 1,440 |
| 2022-07-12 | 4,280 | 4,320 | 4,255 | 4,300 | 130,700 | 1,433.33 |
| 2022-07-11 | 4,290 | 4,345 | 4,280 | 4,330 | 138,700 | 1,443.33 |
| 2022-07-08 | 4,240 | 4,270 | 4,160 | 4,250 | 194,200 | 1,416.67 |
| 2022-07-07 | 4,210 | 4,240 | 4,185 | 4,210 | 96,600 | 1,403.33 |
| 2022-07-06 | 4,145 | 4,200 | 4,140 | 4,185 | 79,400 | 1,395 |
| 2022-07-05 | 4,140 | 4,180 | 4,120 | 4,170 | 139,800 | 1,390 |
| 2022-07-04 | 4,175 | 4,180 | 4,145 | 4,170 | 74,500 | 1,390 |
| 2022-07-01 | 4,115 | 4,185 | 4,095 | 4,125 | 148,500 | 1,375 |
| 2022-06-30 | 4,160 | 4,195 | 4,100 | 4,115 | 157,400 | 1,371.67 |
| 2022-06-29 | 4,095 | 4,120 | 4,060 | 4,105 | 221,800 | 1,368.33 |
| 2022-06-28 | 4,070 | 4,150 | 4,065 | 4,145 | 160,200 | 1,381.67 |
| 2022-06-27 | 4,190 | 4,190 | 4,090 | 4,125 | 164,700 | 1,375 |
| 2022-06-24 | 4,285 | 4,285 | 4,140 | 4,195 | 200,000 | 1,398.33 |
| 2022-06-23 | 4,050 | 4,300 | 4,050 | 4,280 | 308,200 | 1,426.67 |
| 2022-06-22 | 3,955 | 4,060 | 3,950 | 4,035 | 219,200 | 1,345 |
| 2022-06-21 | 3,880 | 3,905 | 3,840 | 3,890 | 83,700 | 1,296.67 |
| 2022-06-20 | 3,895 | 3,910 | 3,820 | 3,835 | 88,300 | 1,278.33 |
| 2022-06-17 | 3,825 | 3,935 | 3,820 | 3,915 | 303,900 | 1,305 |
| 2022-06-16 | 3,860 | 3,875 | 3,820 | 3,840 | 82,500 | 1,280 |
| 2022-06-15 | 3,880 | 3,895 | 3,820 | 3,820 | 110,000 | 1,273.33 |
| 2022-06-14 | 3,800 | 3,910 | 3,785 | 3,865 | 242,500 | 1,288.33 |
| 2022-06-13 | 3,915 | 3,965 | 3,915 | 3,940 | 100,300 | 1,313.33 |
| 2022-06-10 | 3,940 | 3,960 | 3,910 | 3,950 | 128,000 | 1,316.67 |
| 2022-06-09 | 3,940 | 3,985 | 3,930 | 3,930 | 120,900 | 1,310 |
| 2022-06-08 | 3,870 | 3,960 | 3,870 | 3,940 | 122,500 | 1,313.33 |
| 2022-06-07 | 3,860 | 3,890 | 3,835 | 3,870 | 85,200 | 1,290 |
| 2022-06-06 | 3,820 | 3,870 | 3,815 | 3,850 | 97,700 | 1,283.33 |
| 2022-06-03 | 3,825 | 3,870 | 3,810 | 3,820 | 119,600 | 1,273.33 |
| 2022-06-02 | 3,845 | 3,845 | 3,780 | 3,805 | 90,200 | 1,268.33 |
| 2022-06-01 | 3,840 | 3,890 | 3,830 | 3,855 | 105,100 | 1,285 |
| 2022-05-31 | 3,855 | 3,900 | 3,800 | 3,800 | 215,100 | 1,266.67 |
| 2022-05-30 | 3,850 | 3,885 | 3,830 | 3,880 | 287,200 | 1,293.33 |
| 2022-05-27 | 3,880 | 3,885 | 3,790 | 3,845 | 158,900 | 1,281.67 |
| 2022-05-26 | 3,850 | 3,890 | 3,845 | 3,880 | 121,200 | 1,293.33 |
| 2022-05-25 | 3,905 | 3,925 | 3,865 | 3,870 | 84,100 | 1,290 |
| 2022-05-24 | 3,910 | 3,940 | 3,885 | 3,900 | 82,100 | 1,300 |
| 2022-05-23 | 3,965 | 4,005 | 3,940 | 3,975 | 78,700 | 1,325 |
| 2022-05-20 | 3,900 | 3,950 | 3,885 | 3,935 | 99,300 | 1,311.67 |
| 2022-05-19 | 3,815 | 3,910 | 3,815 | 3,900 | 123,000 | 1,300 |
| 2022-05-18 | 3,900 | 3,935 | 3,850 | 3,870 | 171,600 | 1,290 |
| 2022-05-17 | 3,880 | 3,985 | 3,870 | 3,905 | 169,200 | 1,301.67 |
| 2022-05-16 | 3,945 | 3,950 | 3,800 | 3,810 | 170,100 | 1,270 |
| 2022-05-13 | 3,800 | 3,925 | 3,760 | 3,905 | 287,000 | 1,301.67 |
| 2022-05-12 | 4,030 | 4,070 | 3,835 | 3,835 | 332,200 | 1,278.33 |
| 2022-05-11 | 4,350 | 4,350 | 4,160 | 4,190 | 126,300 | 1,396.67 |
| 2022-05-10 | 4,110 | 4,185 | 4,055 | 4,140 | 149,100 | 1,380 |
| 2022-05-09 | 4,205 | 4,210 | 4,115 | 4,120 | 90,300 | 1,373.33 |
| 2022-05-06 | 4,200 | 4,230 | 4,155 | 4,215 | 147,300 | 1,405 |
| 2022-05-02 | 4,110 | 4,255 | 4,110 | 4,225 | 130,900 | 1,408.33 |
| 2022-04-28 | 4,245 | 4,355 | 4,225 | 4,355 | 80,900 | 1,451.67 |
| 2022-04-27 | 4,270 | 4,310 | 4,230 | 4,265 | 257,800 | 1,421.67 |
| 2022-04-26 | 4,270 | 4,310 | 4,270 | 4,290 | 61,400 | 1,430 |
| 2022-04-25 | 4,225 | 4,290 | 4,225 | 4,270 | 62,400 | 1,423.33 |
| 2022-04-22 | 4,270 | 4,310 | 4,250 | 4,300 | 49,100 | 1,433.33 |
| 2022-04-21 | 4,250 | 4,340 | 4,250 | 4,325 | 70,400 | 1,441.67 |
| 2022-04-20 | 4,195 | 4,250 | 4,175 | 4,245 | 84,800 | 1,415 |
| 2022-04-19 | 4,185 | 4,185 | 4,125 | 4,145 | 89,500 | 1,381.67 |
| 2022-04-18 | 4,205 | 4,220 | 4,110 | 4,165 | 92,500 | 1,388.33 |
| 2022-04-15 | 4,310 | 4,320 | 4,225 | 4,240 | 80,700 | 1,413.33 |
| 2022-04-14 | 4,290 | 4,390 | 4,290 | 4,370 | 97,600 | 1,456.67 |
| 2022-04-13 | 4,220 | 4,330 | 4,210 | 4,320 | 139,700 | 1,440 |
| 2022-04-12 | 4,290 | 4,305 | 4,190 | 4,230 | 124,700 | 1,410 |
| 2022-04-11 | 4,225 | 4,310 | 4,215 | 4,285 | 135,600 | 1,428.33 |
| 2022-04-08 | 4,200 | 4,255 | 4,140 | 4,230 | 357,200 | 1,410 |
| 2022-04-07 | 4,450 | 4,465 | 4,410 | 4,440 | 120,800 | 1,480 |
| 2022-04-06 | 4,560 | 4,570 | 4,490 | 4,500 | 51,900 | 1,500 |
| 2022-04-05 | 4,550 | 4,550 | 4,515 | 4,540 | 61,300 | 1,513.33 |
| 2022-04-04 | 4,545 | 4,545 | 4,480 | 4,500 | 47,200 | 1,500 |
| 2022-04-01 | 4,440 | 4,505 | 4,405 | 4,490 | 72,700 | 1,496.67 |
| 2022-03-31 | 4,500 | 4,520 | 4,455 | 4,460 | 105,500 | 1,486.67 |
| 2022-03-30 | 4,560 | 4,560 | 4,440 | 4,455 | 107,900 | 1,485 |
| 2022-03-29 | 4,615 | 4,615 | 4,555 | 4,575 | 88,200 | 1,525 |
| 2022-03-28 | 4,650 | 4,650 | 4,615 | 4,620 | 37,200 | 1,540 |
| 2022-03-25 | 4,575 | 4,615 | 4,565 | 4,615 | 64,700 | 1,538.33 |
| 2022-03-24 | 4,605 | 4,630 | 4,505 | 4,570 | 84,400 | 1,523.33 |
| 2022-03-23 | 4,620 | 4,630 | 4,540 | 4,595 | 63,200 | 1,531.67 |
| 2022-03-22 | 4,540 | 4,595 | 4,500 | 4,570 | 109,400 | 1,523.33 |
| 2022-03-18 | 4,500 | 4,530 | 4,450 | 4,475 | 221,700 | 1,491.67 |
| 2022-03-17 | 4,570 | 4,585 | 4,525 | 4,555 | 81,700 | 1,518.33 |
| 2022-03-16 | 4,640 | 4,650 | 4,570 | 4,570 | 71,500 | 1,523.33 |
| 2022-03-15 | 4,520 | 4,615 | 4,505 | 4,595 | 81,700 | 1,531.67 |
| 2022-03-14 | 4,460 | 4,535 | 4,425 | 4,510 | 87,700 | 1,503.33 |
| 2022-03-11 | 4,380 | 4,490 | 4,380 | 4,465 | 119,200 | 1,488.33 |
| 2022-03-10 | 4,425 | 4,530 | 4,395 | 4,520 | 107,900 | 1,506.67 |
| 2022-03-09 | 4,280 | 4,385 | 4,270 | 4,360 | 108,500 | 1,453.33 |
| 2022-03-08 | 4,270 | 4,350 | 4,270 | 4,285 | 121,000 | 1,428.33 |
| 2022-03-07 | 4,350 | 4,355 | 4,275 | 4,290 | 78,200 | 1,430 |
| 2022-03-04 | 4,460 | 4,470 | 4,370 | 4,380 | 83,300 | 1,460 |
| 2022-03-03 | 4,435 | 4,490 | 4,425 | 4,455 | 39,100 | 1,485 |
| 2022-03-02 | 4,440 | 4,490 | 4,390 | 4,395 | 84,200 | 1,465 |
| 2022-03-01 | 4,460 | 4,515 | 4,430 | 4,480 | 108,600 | 1,493.33 |
| 2022-02-28 | 4,455 | 4,570 | 4,435 | 4,565 | 96,300 | 1,521.67 |
| 2022-02-25 | 4,450 | 4,450 | 4,385 | 4,420 | 59,800 | 1,473.33 |
| 2022-02-24 | 4,460 | 4,470 | 4,385 | 4,450 | 92,800 | 1,483.33 |
| 2022-02-22 | 4,410 | 4,420 | 4,380 | 4,390 | 64,100 | 1,463.33 |
| 2022-02-21 | 4,460 | 4,480 | 4,415 | 4,425 | 43,900 | 1,475 |
| 2022-02-18 | 4,405 | 4,535 | 4,395 | 4,530 | 98,700 | 1,510 |
| 2022-02-17 | 4,475 | 4,535 | 4,425 | 4,450 | 143,500 | 1,483.33 |
| 2022-02-16 | 4,455 | 4,540 | 4,430 | 4,500 | 141,600 | 1,500 |
| 2022-02-15 | 4,465 | 4,610 | 4,450 | 4,545 | 160,400 | 1,515 |
| 2022-02-14 | 4,575 | 4,625 | 4,560 | 4,605 | 80,700 | 1,535 |
| 2022-02-10 | 4,580 | 4,630 | 4,570 | 4,600 | 100,400 | 1,533.33 |
| 2022-02-09 | 4,545 | 4,575 | 4,500 | 4,570 | 82,700 | 1,523.33 |
| 2022-02-08 | 4,510 | 4,540 | 4,505 | 4,510 | 46,800 | 1,503.33 |
| 2022-02-07 | 4,470 | 4,510 | 4,450 | 4,505 | 49,300 | 1,501.67 |
| 2022-02-04 | 4,465 | 4,510 | 4,440 | 4,490 | 80,500 | 1,496.67 |
| 2022-02-03 | 4,385 | 4,475 | 4,375 | 4,445 | 68,700 | 1,481.67 |
| 2022-02-02 | 4,295 | 4,395 | 4,290 | 4,390 | 114,300 | 1,463.33 |
| 2022-02-01 | 4,230 | 4,320 | 4,230 | 4,300 | 123,000 | 1,433.33 |
| 2022-01-31 | 4,340 | 4,360 | 4,305 | 4,335 | 110,400 | 1,445 |
| 2022-01-28 | 4,360 | 4,385 | 4,320 | 4,330 | 66,800 | 1,443.33 |
| 2022-01-27 | 4,375 | 4,405 | 4,305 | 4,325 | 74,700 | 1,441.67 |
| 2022-01-26 | 4,410 | 4,420 | 4,360 | 4,365 | 51,800 | 1,455 |
| 2022-01-25 | 4,360 | 4,415 | 4,345 | 4,410 | 47,100 | 1,470 |
| 2022-01-24 | 4,355 | 4,420 | 4,335 | 4,420 | 85,300 | 1,473.33 |
| 2022-01-21 | 4,280 | 4,375 | 4,260 | 4,365 | 81,200 | 1,455 |
| 2022-01-20 | 4,280 | 4,360 | 4,280 | 4,315 | 102,100 | 1,438.33 |
| 2022-01-19 | 4,345 | 4,360 | 4,295 | 4,320 | 91,800 | 1,440 |
| 2022-01-18 | 4,415 | 4,430 | 4,340 | 4,345 | 85,300 | 1,448.33 |
| 2022-01-17 | 4,400 | 4,440 | 4,385 | 4,415 | 60,500 | 1,471.67 |
| 2022-01-14 | 4,340 | 4,360 | 4,305 | 4,340 | 123,500 | 1,446.67 |
| 2022-01-13 | 4,470 | 4,470 | 4,395 | 4,400 | 87,900 | 1,466.67 |
| 2022-01-12 | 4,440 | 4,495 | 4,440 | 4,480 | 75,900 | 1,493.33 |
| 2022-01-11 | 4,450 | 4,520 | 4,400 | 4,455 | 122,400 | 1,485 |
| 2022-01-07 | 4,455 | 4,510 | 4,455 | 4,480 | 57,700 | 1,493.33 |
| 2022-01-06 | 4,490 | 4,505 | 4,450 | 4,465 | 109,700 | 1,488.33 |
| 2022-01-05 | 4,490 | 4,505 | 4,450 | 4,490 | 75,400 | 1,496.67 |
| 2022-01-04 | 4,420 | 4,460 | 4,380 | 4,455 | 81,500 | 1,485 |
分割・併合履歴 ： [2024-09-27]1株→3株
