5351 品川リフラクトリーズ(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 | 3,890 | 3,910 | 3,825 | 3,880 | 5,900 | 776 |
| 2022-12-29 | 3,840 | 3,890 | 3,810 | 3,890 | 16,300 | 778 |
| 2022-12-28 | 3,850 | 3,860 | 3,825 | 3,845 | 6,400 | 769 |
| 2022-12-27 | 3,815 | 3,850 | 3,815 | 3,850 | 11,200 | 770 |
| 2022-12-26 | 3,780 | 3,840 | 3,760 | 3,820 | 18,100 | 764 |
| 2022-12-23 | 3,785 | 3,785 | 3,740 | 3,780 | 28,800 | 756 |
| 2022-12-22 | 3,755 | 3,785 | 3,755 | 3,785 | 8,100 | 757 |
| 2022-12-21 | 3,770 | 3,780 | 3,725 | 3,735 | 24,100 | 747 |
| 2022-12-20 | 3,885 | 3,900 | 3,760 | 3,770 | 22,300 | 754 |
| 2022-12-19 | 3,820 | 3,870 | 3,820 | 3,850 | 17,600 | 770 |
| 2022-12-16 | 3,950 | 3,950 | 3,835 | 3,840 | 32,700 | 768 |
| 2022-12-15 | 3,925 | 3,965 | 3,925 | 3,960 | 8,900 | 792 |
| 2022-12-14 | 3,905 | 3,935 | 3,905 | 3,930 | 4,900 | 786 |
| 2022-12-13 | 3,955 | 3,955 | 3,890 | 3,905 | 13,800 | 781 |
| 2022-12-12 | 3,860 | 3,905 | 3,855 | 3,885 | 7,100 | 777 |
| 2022-12-09 | 3,830 | 3,870 | 3,830 | 3,855 | 44,500 | 771 |
| 2022-12-08 | 3,880 | 3,880 | 3,820 | 3,830 | 41,200 | 766 |
| 2022-12-07 | 3,810 | 3,890 | 3,810 | 3,860 | 11,900 | 772 |
| 2022-12-06 | 3,815 | 3,860 | 3,805 | 3,810 | 15,200 | 762 |
| 2022-12-05 | 3,825 | 3,860 | 3,805 | 3,815 | 12,900 | 763 |
| 2022-12-02 | 3,875 | 3,880 | 3,810 | 3,825 | 18,900 | 765 |
| 2022-12-01 | 3,975 | 3,975 | 3,885 | 3,905 | 14,100 | 781 |
| 2022-11-30 | 4,010 | 4,010 | 3,945 | 3,945 | 10,400 | 789 |
| 2022-11-29 | 3,980 | 4,005 | 3,960 | 3,985 | 9,200 | 797 |
| 2022-11-28 | 4,020 | 4,045 | 3,995 | 4,010 | 10,700 | 802 |
| 2022-11-25 | 4,010 | 4,030 | 4,005 | 4,025 | 12,400 | 805 |
| 2022-11-24 | 4,010 | 4,045 | 4,010 | 4,015 | 17,700 | 803 |
| 2022-11-22 | 4,010 | 4,025 | 3,990 | 4,010 | 13,200 | 802 |
| 2022-11-21 | 3,970 | 4,025 | 3,965 | 3,990 | 13,600 | 798 |
| 2022-11-18 | 4,010 | 4,025 | 3,965 | 3,965 | 15,500 | 793 |
| 2022-11-17 | 3,955 | 4,015 | 3,955 | 3,985 | 9,400 | 797 |
| 2022-11-16 | 4,005 | 4,015 | 3,970 | 3,975 | 6,500 | 795 |
| 2022-11-15 | 4,020 | 4,040 | 3,990 | 4,015 | 7,300 | 803 |
| 2022-11-14 | 3,985 | 4,040 | 3,985 | 4,005 | 14,500 | 801 |
| 2022-11-11 | 4,040 | 4,050 | 3,980 | 4,010 | 14,100 | 802 |
| 2022-11-10 | 3,945 | 4,020 | 3,945 | 4,015 | 12,200 | 803 |
| 2022-11-09 | 3,975 | 4,015 | 3,940 | 3,995 | 10,400 | 799 |
| 2022-11-08 | 3,935 | 3,990 | 3,935 | 3,975 | 9,200 | 795 |
| 2022-11-07 | 3,925 | 3,980 | 3,925 | 3,960 | 6,100 | 792 |
| 2022-11-04 | 3,880 | 3,960 | 3,860 | 3,935 | 31,900 | 787 |
| 2022-11-02 | 3,930 | 4,040 | 3,930 | 3,990 | 26,700 | 798 |
| 2022-11-01 | 3,925 | 3,965 | 3,905 | 3,945 | 9,600 | 789 |
| 2022-10-31 | 3,970 | 3,970 | 3,910 | 3,945 | 13,100 | 789 |
| 2022-10-28 | 3,915 | 3,960 | 3,900 | 3,940 | 37,900 | 788 |
| 2022-10-27 | 3,920 | 3,940 | 3,895 | 3,910 | 7,400 | 782 |
| 2022-10-26 | 3,895 | 3,945 | 3,895 | 3,905 | 7,100 | 781 |
| 2022-10-25 | 3,895 | 3,940 | 3,895 | 3,895 | 4,700 | 779 |
| 2022-10-24 | 3,935 | 3,935 | 3,865 | 3,880 | 6,000 | 776 |
| 2022-10-21 | 3,895 | 3,935 | 3,890 | 3,890 | 3,800 | 778 |
| 2022-10-20 | 3,945 | 3,945 | 3,895 | 3,925 | 5,800 | 785 |
| 2022-10-19 | 3,910 | 3,935 | 3,895 | 3,935 | 8,000 | 787 |
| 2022-10-18 | 3,900 | 3,925 | 3,890 | 3,910 | 7,800 | 782 |
| 2022-10-17 | 3,855 | 3,930 | 3,850 | 3,885 | 16,100 | 777 |
| 2022-10-14 | 3,885 | 3,905 | 3,830 | 3,875 | 17,000 | 775 |
| 2022-10-13 | 3,810 | 3,825 | 3,780 | 3,795 | 9,900 | 759 |
| 2022-10-12 | 3,835 | 3,855 | 3,795 | 3,825 | 9,700 | 765 |
| 2022-10-11 | 3,915 | 3,985 | 3,850 | 3,875 | 23,400 | 775 |
| 2022-10-07 | 3,960 | 3,990 | 3,955 | 3,980 | 6,100 | 796 |
| 2022-10-06 | 3,940 | 4,000 | 3,940 | 3,965 | 7,300 | 793 |
| 2022-10-05 | 3,945 | 4,040 | 3,945 | 3,965 | 21,100 | 793 |
| 2022-10-04 | 3,845 | 3,945 | 3,840 | 3,930 | 21,300 | 786 |
| 2022-10-03 | 3,750 | 3,835 | 3,715 | 3,800 | 18,500 | 760 |
| 2022-09-30 | 3,750 | 3,785 | 3,725 | 3,750 | 13,900 | 750 |
| 2022-09-29 | 3,690 | 3,795 | 3,690 | 3,785 | 17,000 | 757 |
| 2022-09-28 | 3,790 | 3,805 | 3,735 | 3,790 | 22,300 | 758 |
| 2022-09-27 | 3,880 | 3,880 | 3,790 | 3,790 | 18,200 | 758 |
| 2022-09-26 | 3,905 | 3,910 | 3,805 | 3,815 | 25,800 | 763 |
| 2022-09-22 | 3,940 | 3,960 | 3,905 | 3,960 | 9,700 | 792 |
| 2022-09-21 | 3,990 | 3,990 | 3,925 | 3,925 | 7,800 | 785 |
| 2022-09-20 | 4,000 | 4,000 | 3,980 | 3,990 | 6,400 | 798 |
| 2022-09-16 | 3,980 | 3,995 | 3,930 | 3,940 | 13,600 | 788 |
| 2022-09-15 | 3,990 | 3,990 | 3,920 | 3,980 | 13,200 | 796 |
| 2022-09-14 | 3,955 | 3,995 | 3,940 | 3,990 | 8,200 | 798 |
| 2022-09-13 | 4,000 | 4,030 | 3,960 | 4,025 | 11,900 | 805 |
| 2022-09-12 | 4,050 | 4,050 | 4,005 | 4,020 | 16,200 | 804 |
| 2022-09-09 | 3,935 | 4,010 | 3,920 | 4,010 | 30,000 | 802 |
| 2022-09-08 | 3,900 | 3,970 | 3,880 | 3,970 | 31,300 | 794 |
| 2022-09-07 | 3,845 | 3,875 | 3,840 | 3,855 | 13,500 | 771 |
| 2022-09-06 | 3,825 | 3,870 | 3,825 | 3,845 | 9,200 | 769 |
| 2022-09-05 | 3,820 | 3,840 | 3,795 | 3,825 | 11,400 | 765 |
| 2022-09-02 | 3,895 | 3,920 | 3,810 | 3,835 | 35,100 | 767 |
| 2022-09-01 | 3,805 | 3,855 | 3,790 | 3,825 | 19,000 | 765 |
| 2022-08-31 | 3,785 | 3,825 | 3,785 | 3,805 | 13,100 | 761 |
| 2022-08-30 | 3,775 | 3,820 | 3,775 | 3,820 | 9,700 | 764 |
| 2022-08-29 | 3,780 | 3,800 | 3,760 | 3,760 | 13,400 | 752 |
| 2022-08-26 | 3,805 | 3,820 | 3,780 | 3,810 | 13,200 | 762 |
| 2022-08-25 | 3,780 | 3,800 | 3,760 | 3,795 | 14,700 | 759 |
| 2022-08-24 | 3,785 | 3,790 | 3,755 | 3,765 | 10,800 | 753 |
| 2022-08-23 | 3,790 | 3,800 | 3,745 | 3,760 | 12,600 | 752 |
| 2022-08-22 | 3,785 | 3,795 | 3,770 | 3,790 | 5,300 | 758 |
| 2022-08-19 | 3,810 | 3,815 | 3,775 | 3,780 | 11,300 | 756 |
| 2022-08-18 | 3,770 | 3,815 | 3,750 | 3,815 | 13,100 | 763 |
| 2022-08-17 | 3,750 | 3,770 | 3,740 | 3,760 | 15,600 | 752 |
| 2022-08-16 | 3,780 | 3,780 | 3,725 | 3,750 | 15,500 | 750 |
| 2022-08-15 | 3,760 | 3,790 | 3,760 | 3,765 | 11,300 | 753 |
| 2022-08-12 | 3,750 | 3,790 | 3,750 | 3,765 | 13,200 | 753 |
| 2022-08-10 | 3,750 | 3,760 | 3,720 | 3,720 | 5,000 | 744 |
| 2022-08-09 | 3,745 | 3,760 | 3,720 | 3,735 | 9,100 | 747 |
| 2022-08-08 | 3,695 | 3,760 | 3,685 | 3,760 | 10,900 | 752 |
| 2022-08-05 | 3,760 | 3,760 | 3,670 | 3,705 | 23,100 | 741 |
| 2022-08-04 | 3,790 | 3,810 | 3,775 | 3,800 | 10,500 | 760 |
| 2022-08-03 | 3,755 | 3,780 | 3,745 | 3,775 | 10,100 | 755 |
| 2022-08-02 | 3,775 | 3,775 | 3,745 | 3,755 | 10,800 | 751 |
| 2022-08-01 | 3,735 | 3,785 | 3,705 | 3,785 | 8,800 | 757 |
| 2022-07-29 | 3,730 | 3,740 | 3,695 | 3,705 | 9,400 | 741 |
| 2022-07-28 | 3,690 | 3,720 | 3,675 | 3,715 | 9,500 | 743 |
| 2022-07-27 | 3,665 | 3,680 | 3,655 | 3,670 | 8,800 | 734 |
| 2022-07-26 | 3,655 | 3,690 | 3,655 | 3,660 | 7,100 | 732 |
| 2022-07-25 | 3,655 | 3,660 | 3,635 | 3,655 | 8,200 | 731 |
| 2022-07-22 | 3,660 | 3,675 | 3,635 | 3,645 | 7,600 | 729 |
| 2022-07-21 | 3,650 | 3,670 | 3,630 | 3,645 | 7,800 | 729 |
| 2022-07-20 | 3,660 | 3,660 | 3,625 | 3,650 | 17,700 | 730 |
| 2022-07-19 | 3,635 | 3,635 | 3,575 | 3,575 | 16,900 | 715 |
| 2022-07-15 | 3,570 | 3,605 | 3,545 | 3,590 | 9,600 | 718 |
| 2022-07-14 | 3,580 | 3,585 | 3,555 | 3,555 | 6,700 | 711 |
| 2022-07-13 | 3,560 | 3,580 | 3,555 | 3,580 | 6,100 | 716 |
| 2022-07-12 | 3,585 | 3,585 | 3,545 | 3,560 | 9,900 | 712 |
| 2022-07-11 | 3,560 | 3,590 | 3,555 | 3,590 | 15,400 | 718 |
| 2022-07-08 | 3,560 | 3,580 | 3,530 | 3,530 | 20,400 | 706 |
| 2022-07-07 | 3,575 | 3,575 | 3,540 | 3,560 | 13,700 | 712 |
| 2022-07-06 | 3,585 | 3,585 | 3,545 | 3,565 | 13,600 | 713 |
| 2022-07-05 | 3,580 | 3,620 | 3,580 | 3,595 | 9,200 | 719 |
| 2022-07-04 | 3,600 | 3,620 | 3,585 | 3,615 | 11,800 | 723 |
| 2022-07-01 | 3,585 | 3,595 | 3,545 | 3,550 | 9,300 | 710 |
| 2022-06-30 | 3,645 | 3,645 | 3,565 | 3,565 | 22,500 | 713 |
| 2022-06-29 | 3,620 | 3,675 | 3,595 | 3,675 | 24,800 | 735 |
| 2022-06-28 | 3,575 | 3,630 | 3,575 | 3,630 | 9,900 | 726 |
| 2022-06-27 | 3,535 | 3,590 | 3,535 | 3,575 | 17,700 | 715 |
| 2022-06-24 | 3,560 | 3,560 | 3,525 | 3,530 | 21,600 | 706 |
| 2022-06-23 | 3,540 | 3,565 | 3,525 | 3,525 | 7,500 | 705 |
| 2022-06-22 | 3,580 | 3,585 | 3,545 | 3,545 | 12,200 | 709 |
| 2022-06-21 | 3,595 | 3,595 | 3,555 | 3,565 | 11,900 | 713 |
| 2022-06-20 | 3,600 | 3,600 | 3,525 | 3,525 | 16,200 | 705 |
| 2022-06-17 | 3,520 | 3,570 | 3,500 | 3,560 | 17,300 | 712 |
| 2022-06-16 | 3,540 | 3,605 | 3,530 | 3,565 | 14,100 | 713 |
| 2022-06-15 | 3,535 | 3,575 | 3,525 | 3,525 | 9,500 | 705 |
| 2022-06-14 | 3,555 | 3,560 | 3,525 | 3,545 | 14,600 | 709 |
| 2022-06-13 | 3,580 | 3,590 | 3,535 | 3,565 | 16,500 | 713 |
| 2022-06-10 | 3,695 | 3,695 | 3,585 | 3,590 | 27,400 | 718 |
| 2022-06-09 | 3,665 | 3,710 | 3,665 | 3,700 | 9,000 | 740 |
| 2022-06-08 | 3,700 | 3,725 | 3,690 | 3,700 | 9,700 | 740 |
| 2022-06-07 | 3,665 | 3,715 | 3,665 | 3,690 | 9,000 | 738 |
| 2022-06-06 | 3,635 | 3,695 | 3,635 | 3,680 | 6,000 | 736 |
| 2022-06-03 | 3,680 | 3,725 | 3,650 | 3,670 | 17,600 | 734 |
| 2022-06-02 | 3,675 | 3,680 | 3,655 | 3,670 | 10,400 | 734 |
| 2022-06-01 | 3,645 | 3,675 | 3,640 | 3,665 | 11,200 | 733 |
| 2022-05-31 | 3,665 | 3,670 | 3,630 | 3,655 | 17,600 | 731 |
| 2022-05-30 | 3,590 | 3,645 | 3,580 | 3,645 | 23,400 | 729 |
| 2022-05-27 | 3,540 | 3,565 | 3,540 | 3,565 | 9,900 | 713 |
| 2022-05-26 | 3,480 | 3,545 | 3,480 | 3,545 | 13,100 | 709 |
| 2022-05-25 | 3,480 | 3,500 | 3,470 | 3,470 | 8,100 | 694 |
| 2022-05-24 | 3,520 | 3,555 | 3,480 | 3,480 | 17,500 | 696 |
| 2022-05-23 | 3,530 | 3,570 | 3,525 | 3,570 | 12,900 | 714 |
| 2022-05-20 | 3,500 | 3,535 | 3,465 | 3,530 | 14,100 | 706 |
| 2022-05-19 | 3,500 | 3,500 | 3,445 | 3,470 | 31,100 | 694 |
| 2022-05-18 | 3,530 | 3,550 | 3,510 | 3,540 | 11,600 | 708 |
| 2022-05-17 | 3,590 | 3,590 | 3,505 | 3,520 | 20,100 | 704 |
| 2022-05-16 | 3,640 | 3,650 | 3,500 | 3,535 | 26,900 | 707 |
| 2022-05-13 | 3,450 | 3,550 | 3,420 | 3,550 | 49,600 | 710 |
| 2022-05-12 | 3,620 | 3,645 | 3,565 | 3,565 | 10,900 | 713 |
| 2022-05-11 | 3,635 | 3,645 | 3,600 | 3,635 | 10,600 | 727 |
| 2022-05-10 | 3,680 | 3,680 | 3,585 | 3,635 | 14,900 | 727 |
| 2022-05-09 | 3,780 | 3,780 | 3,680 | 3,680 | 13,300 | 736 |
| 2022-05-06 | 3,690 | 3,770 | 3,675 | 3,770 | 9,500 | 754 |
| 2022-05-02 | 3,630 | 3,715 | 3,620 | 3,705 | 10,700 | 741 |
| 2022-04-28 | 3,560 | 3,670 | 3,560 | 3,670 | 9,800 | 734 |
| 2022-04-27 | 3,550 | 3,595 | 3,515 | 3,570 | 36,400 | 714 |
| 2022-04-26 | 3,640 | 3,640 | 3,560 | 3,560 | 16,300 | 712 |
| 2022-04-25 | 3,650 | 3,650 | 3,595 | 3,595 | 10,100 | 719 |
| 2022-04-22 | 3,685 | 3,720 | 3,660 | 3,660 | 10,200 | 732 |
| 2022-04-21 | 3,695 | 3,775 | 3,690 | 3,745 | 10,900 | 749 |
| 2022-04-20 | 3,680 | 3,715 | 3,655 | 3,685 | 11,400 | 737 |
| 2022-04-19 | 3,645 | 3,690 | 3,640 | 3,640 | 8,300 | 728 |
| 2022-04-18 | 3,645 | 3,645 | 3,585 | 3,635 | 8,200 | 727 |
| 2022-04-15 | 3,695 | 3,695 | 3,645 | 3,665 | 7,700 | 733 |
| 2022-04-14 | 3,630 | 3,715 | 3,620 | 3,715 | 15,200 | 743 |
| 2022-04-13 | 3,570 | 3,590 | 3,550 | 3,590 | 19,000 | 718 |
| 2022-04-12 | 3,590 | 3,615 | 3,575 | 3,575 | 7,800 | 715 |
| 2022-04-11 | 3,605 | 3,660 | 3,600 | 3,625 | 10,100 | 725 |
| 2022-04-08 | 3,615 | 3,665 | 3,585 | 3,600 | 16,200 | 720 |
| 2022-04-07 | 3,620 | 3,630 | 3,575 | 3,615 | 13,900 | 723 |
| 2022-04-06 | 3,735 | 3,735 | 3,665 | 3,665 | 18,700 | 733 |
| 2022-04-05 | 3,780 | 3,785 | 3,740 | 3,750 | 13,600 | 750 |
| 2022-04-04 | 3,735 | 3,770 | 3,720 | 3,760 | 8,600 | 752 |
| 2022-04-01 | 3,775 | 3,790 | 3,710 | 3,735 | 13,500 | 747 |
| 2022-03-31 | 3,820 | 3,820 | 3,770 | 3,795 | 23,200 | 759 |
| 2022-03-30 | 3,830 | 3,845 | 3,770 | 3,820 | 34,100 | 764 |
| 2022-03-29 | 3,935 | 3,935 | 3,850 | 3,865 | 28,000 | 773 |
| 2022-03-28 | 3,915 | 3,940 | 3,900 | 3,925 | 17,600 | 785 |
| 2022-03-25 | 3,915 | 3,960 | 3,900 | 3,910 | 20,900 | 782 |
| 2022-03-24 | 3,860 | 3,885 | 3,820 | 3,885 | 17,800 | 777 |
| 2022-03-23 | 3,875 | 3,900 | 3,850 | 3,870 | 33,100 | 774 |
| 2022-03-22 | 3,800 | 3,845 | 3,785 | 3,845 | 24,800 | 769 |
| 2022-03-18 | 3,790 | 3,805 | 3,740 | 3,800 | 23,000 | 760 |
| 2022-03-17 | 3,810 | 3,830 | 3,780 | 3,815 | 21,400 | 763 |
| 2022-03-16 | 3,745 | 3,795 | 3,725 | 3,790 | 25,800 | 758 |
| 2022-03-15 | 3,760 | 3,760 | 3,690 | 3,725 | 23,800 | 745 |
| 2022-03-14 | 3,685 | 3,735 | 3,640 | 3,730 | 20,300 | 746 |
| 2022-03-11 | 3,605 | 3,630 | 3,590 | 3,625 | 16,600 | 725 |
| 2022-03-10 | 3,595 | 3,620 | 3,570 | 3,620 | 24,700 | 724 |
| 2022-03-09 | 3,555 | 3,580 | 3,430 | 3,455 | 29,200 | 691 |
| 2022-03-08 | 3,615 | 3,615 | 3,475 | 3,485 | 33,800 | 697 |
| 2022-03-07 | 3,800 | 3,800 | 3,660 | 3,685 | 35,600 | 737 |
| 2022-03-04 | 3,870 | 3,900 | 3,815 | 3,820 | 25,800 | 764 |
| 2022-03-03 | 4,010 | 4,010 | 3,870 | 3,870 | 23,900 | 774 |
| 2022-03-02 | 3,995 | 3,995 | 3,910 | 3,910 | 17,300 | 782 |
| 2022-03-01 | 3,915 | 4,040 | 3,885 | 4,015 | 41,300 | 803 |
| 2022-02-28 | 3,895 | 3,925 | 3,830 | 3,860 | 34,700 | 772 |
| 2022-02-25 | 3,845 | 3,845 | 3,805 | 3,825 | 10,100 | 765 |
| 2022-02-24 | 3,835 | 3,865 | 3,800 | 3,865 | 13,400 | 773 |
| 2022-02-22 | 3,870 | 3,920 | 3,825 | 3,835 | 11,200 | 767 |
| 2022-02-21 | 3,890 | 3,925 | 3,860 | 3,915 | 8,900 | 783 |
| 2022-02-18 | 3,900 | 3,920 | 3,875 | 3,890 | 11,500 | 778 |
| 2022-02-17 | 3,930 | 3,930 | 3,895 | 3,910 | 8,300 | 782 |
| 2022-02-16 | 3,890 | 3,920 | 3,865 | 3,920 | 8,600 | 784 |
| 2022-02-15 | 3,855 | 3,910 | 3,825 | 3,825 | 15,400 | 765 |
| 2022-02-14 | 3,850 | 3,920 | 3,820 | 3,890 | 12,700 | 778 |
| 2022-02-10 | 3,940 | 3,955 | 3,865 | 3,895 | 17,000 | 779 |
| 2022-02-09 | 3,970 | 3,995 | 3,930 | 3,940 | 11,200 | 788 |
| 2022-02-08 | 3,950 | 3,995 | 3,930 | 3,970 | 15,600 | 794 |
| 2022-02-07 | 3,955 | 3,975 | 3,920 | 3,935 | 12,500 | 787 |
| 2022-02-04 | 3,900 | 4,015 | 3,900 | 3,960 | 22,300 | 792 |
| 2022-02-03 | 3,895 | 3,920 | 3,855 | 3,895 | 15,200 | 779 |
| 2022-02-02 | 3,805 | 3,890 | 3,805 | 3,885 | 12,800 | 777 |
| 2022-02-01 | 3,820 | 3,825 | 3,785 | 3,795 | 11,400 | 759 |
| 2022-01-31 | 3,725 | 3,820 | 3,720 | 3,795 | 16,100 | 759 |
| 2022-01-28 | 3,710 | 3,720 | 3,685 | 3,710 | 11,300 | 742 |
| 2022-01-27 | 3,755 | 3,770 | 3,630 | 3,660 | 21,900 | 732 |
| 2022-01-26 | 3,730 | 3,770 | 3,705 | 3,710 | 14,500 | 742 |
| 2022-01-25 | 3,825 | 3,825 | 3,720 | 3,755 | 23,300 | 751 |
| 2022-01-24 | 3,810 | 3,840 | 3,735 | 3,780 | 38,400 | 756 |
| 2022-01-21 | 3,810 | 3,830 | 3,760 | 3,830 | 17,000 | 766 |
| 2022-01-20 | 3,830 | 3,885 | 3,810 | 3,845 | 11,100 | 769 |
| 2022-01-19 | 3,885 | 3,890 | 3,800 | 3,830 | 21,700 | 766 |
| 2022-01-18 | 4,055 | 4,075 | 3,920 | 3,925 | 19,400 | 785 |
| 2022-01-17 | 4,005 | 4,075 | 3,990 | 4,005 | 37,600 | 801 |
| 2022-01-14 | 4,015 | 4,035 | 3,960 | 4,005 | 38,600 | 801 |
| 2022-01-13 | 4,010 | 4,060 | 4,010 | 4,025 | 17,500 | 805 |
| 2022-01-12 | 4,115 | 4,140 | 4,030 | 4,035 | 27,100 | 807 |
| 2022-01-11 | 4,100 | 4,135 | 4,090 | 4,110 | 26,600 | 822 |
| 2022-01-07 | 4,060 | 4,125 | 4,045 | 4,065 | 24,600 | 813 |
| 2022-01-06 | 4,065 | 4,100 | 4,000 | 4,000 | 47,900 | 800 |
| 2022-01-05 | 4,050 | 4,115 | 4,035 | 4,085 | 31,000 | 817 |
| 2022-01-04 | 4,050 | 4,070 | 4,005 | 4,030 | 42,400 | 806 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
