5820 (株)三ッ星 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 | 3,025 | 3,110 | 3,005 | 3,070 | 9,800 | 1,023.33 |
| 2022-12-29 | 2,870 | 3,085 | 2,870 | 3,025 | 18,700 | 1,008.33 |
| 2022-12-28 | 3,070 | 3,105 | 2,856 | 2,872 | 27,900 | 957.33 |
| 2022-12-27 | 3,035 | 3,230 | 2,980 | 3,110 | 32,100 | 1,036.67 |
| 2022-12-26 | 3,075 | 3,120 | 2,987 | 3,050 | 21,600 | 1,016.67 |
| 2022-12-23 | 3,160 | 3,170 | 3,035 | 3,075 | 17,100 | 1,025 |
| 2022-12-22 | 3,180 | 3,275 | 3,065 | 3,170 | 21,600 | 1,056.67 |
| 2022-12-21 | 3,145 | 3,230 | 3,055 | 3,180 | 14,700 | 1,060 |
| 2022-12-20 | 3,355 | 3,415 | 3,075 | 3,145 | 34,800 | 1,048.33 |
| 2022-12-19 | 3,440 | 3,510 | 3,355 | 3,355 | 9,200 | 1,118.33 |
| 2022-12-16 | 3,525 | 3,575 | 3,435 | 3,435 | 6,100 | 1,145 |
| 2022-12-15 | 3,535 | 3,620 | 3,475 | 3,590 | 12,300 | 1,196.67 |
| 2022-12-14 | 3,585 | 3,610 | 3,475 | 3,490 | 10,200 | 1,163.33 |
| 2022-12-13 | 3,755 | 3,755 | 3,560 | 3,590 | 10,200 | 1,196.67 |
| 2022-12-12 | 3,685 | 3,745 | 3,665 | 3,720 | 4,900 | 1,240 |
| 2022-12-09 | 3,740 | 3,795 | 3,650 | 3,740 | 12,300 | 1,246.67 |
| 2022-12-08 | 3,625 | 3,710 | 3,600 | 3,605 | 8,000 | 1,201.67 |
| 2022-12-07 | 3,600 | 3,735 | 3,600 | 3,670 | 10,400 | 1,223.33 |
| 2022-12-06 | 3,600 | 3,730 | 3,535 | 3,600 | 23,000 | 1,200 |
| 2022-12-05 | 3,755 | 3,770 | 3,555 | 3,605 | 30,000 | 1,201.67 |
| 2022-12-02 | 3,820 | 3,820 | 3,660 | 3,755 | 17,500 | 1,251.67 |
| 2022-12-01 | 4,050 | 4,100 | 3,775 | 3,785 | 62,000 | 1,261.67 |
| 2022-11-30 | 4,305 | 4,305 | 3,980 | 3,980 | 84,900 | 1,326.67 |
| 2022-11-29 | 4,050 | 4,340 | 3,955 | 4,305 | 67,600 | 1,435 |
| 2022-11-28 | 4,335 | 4,365 | 4,030 | 4,100 | 90,100 | 1,366.67 |
| 2022-11-25 | 4,315 | 4,550 | 4,230 | 4,405 | 75,300 | 1,468.33 |
| 2022-11-24 | 3,865 | 4,310 | 3,865 | 4,265 | 138,400 | 1,421.67 |
| 2022-11-22 | 3,805 | 3,850 | 3,775 | 3,795 | 16,900 | 1,265 |
| 2022-11-21 | 3,965 | 4,000 | 3,755 | 3,785 | 53,800 | 1,261.67 |
| 2022-11-18 | 3,880 | 4,000 | 3,815 | 3,915 | 55,700 | 1,305 |
| 2022-11-17 | 3,620 | 4,050 | 3,600 | 3,950 | 110,100 | 1,316.67 |
| 2022-11-16 | 3,645 | 3,645 | 3,510 | 3,620 | 28,900 | 1,206.67 |
| 2022-11-15 | 3,650 | 3,710 | 3,600 | 3,645 | 29,300 | 1,215 |
| 2022-11-14 | 3,680 | 3,760 | 3,575 | 3,740 | 37,900 | 1,246.67 |
| 2022-11-11 | 3,470 | 3,630 | 3,470 | 3,545 | 28,100 | 1,181.67 |
| 2022-11-10 | 3,450 | 3,550 | 3,375 | 3,540 | 28,600 | 1,180 |
| 2022-11-09 | 3,385 | 3,450 | 3,290 | 3,450 | 39,800 | 1,150 |
| 2022-11-08 | 3,315 | 3,340 | 3,245 | 3,245 | 16,600 | 1,081.67 |
| 2022-11-07 | 3,185 | 3,305 | 3,185 | 3,295 | 17,300 | 1,098.33 |
| 2022-11-04 | 3,295 | 3,305 | 3,200 | 3,230 | 17,300 | 1,076.67 |
| 2022-11-02 | 3,335 | 3,520 | 3,270 | 3,270 | 42,900 | 1,090 |
| 2022-11-01 | 3,290 | 3,425 | 3,185 | 3,290 | 31,900 | 1,096.67 |
| 2022-10-31 | 3,210 | 3,285 | 3,110 | 3,175 | 31,200 | 1,058.33 |
| 2022-10-28 | 3,285 | 3,420 | 3,220 | 3,240 | 34,300 | 1,080 |
| 2022-10-27 | 3,300 | 3,425 | 3,255 | 3,285 | 39,600 | 1,095 |
| 2022-10-26 | 3,715 | 3,720 | 3,270 | 3,280 | 100,600 | 1,093.33 |
| 2022-10-25 | 3,820 | 3,925 | 3,680 | 3,680 | 56,400 | 1,226.67 |
| 2022-10-24 | 3,830 | 4,415 | 3,800 | 3,800 | 155,100 | 1,266.67 |
| 2022-10-21 | 3,410 | 4,065 | 3,410 | 3,900 | 235,600 | 1,300 |
| 2022-10-20 | 3,200 | 3,425 | 3,145 | 3,365 | 75,200 | 1,121.67 |
| 2022-10-19 | 3,115 | 3,510 | 3,095 | 3,240 | 141,700 | 1,080 |
| 2022-10-18 | 3,070 | 3,250 | 2,916 | 3,095 | 96,200 | 1,031.67 |
| 2022-10-17 | 3,060 | 3,190 | 3,000 | 3,095 | 38,100 | 1,031.67 |
| 2022-10-14 | 3,160 | 3,240 | 3,075 | 3,100 | 66,400 | 1,033.33 |
| 2022-10-13 | 3,530 | 3,745 | 3,050 | 3,165 | 147,600 | 1,055 |
| 2022-10-12 | 4,010 | 4,060 | 3,440 | 3,490 | 111,900 | 1,163.33 |
| 2022-10-11 | 4,435 | 4,435 | 4,015 | 4,080 | 64,300 | 1,360 |
| 2022-10-07 | 4,180 | 4,870 | 4,180 | 4,505 | 202,400 | 1,501.67 |
| 2022-10-06 | 4,705 | 4,705 | 4,135 | 4,170 | 110,700 | 1,390 |
| 2022-10-05 | 5,200 | 5,330 | 4,705 | 4,775 | 63,600 | 1,591.67 |
| 2022-10-04 | 5,140 | 5,480 | 4,995 | 5,070 | 64,200 | 1,690 |
| 2022-10-03 | 5,280 | 5,590 | 5,070 | 5,240 | 86,600 | 1,746.67 |
| 2022-09-30 | 6,880 | 7,010 | 5,880 | 5,880 | 97,300 | 1,960 |
| 2022-09-29 | 7,380 | 7,610 | 6,880 | 6,880 | 65,500 | 2,293.33 |
| 2022-09-28 | 7,870 | 7,910 | 7,000 | 7,240 | 72,600 | 2,413.33 |
| 2022-09-27 | 8,030 | 8,070 | 7,740 | 7,950 | 66,900 | 2,650 |
| 2022-09-26 | 7,980 | 8,130 | 7,790 | 7,980 | 67,100 | 2,660 |
| 2022-09-22 | 7,950 | 8,530 | 7,810 | 7,970 | 119,400 | 2,656.67 |
| 2022-09-21 | 8,040 | 8,200 | 6,850 | 7,970 | 131,800 | 2,656.67 |
| 2022-09-20 | 8,410 | 8,600 | 7,900 | 8,060 | 144,000 | 2,686.67 |
| 2022-09-16 | 8,440 | 8,550 | 7,880 | 8,110 | 303,800 | 2,703.33 |
| 2022-09-15 | 7,650 | 8,800 | 7,400 | 7,840 | 410,900 | 2,613.33 |
| 2022-09-14 | 6,450 | 7,650 | 6,170 | 7,650 | 315,400 | 2,550 |
| 2022-09-13 | 7,800 | 7,800 | 6,600 | 6,650 | 194,200 | 2,216.67 |
| 2022-09-12 | 8,110 | 8,800 | 7,730 | 8,100 | 221,500 | 2,700 |
| 2022-09-09 | 7,000 | 7,700 | 6,480 | 7,700 | 204,700 | 2,566.67 |
| 2022-09-08 | 6,700 | 6,700 | 6,700 | 6,700 | 25,800 | 2,233.33 |
| 2022-09-07 | 4,965 | 6,020 | 4,955 | 5,700 | 128,100 | 1,900 |
| 2022-09-06 | 5,190 | 5,240 | 4,880 | 5,020 | 5,800 | 1,673.33 |
| 2022-09-05 | 5,110 | 5,400 | 4,865 | 5,220 | 9,300 | 1,740 |
| 2022-09-02 | 5,220 | 5,310 | 5,030 | 5,160 | 8,700 | 1,720 |
| 2022-09-01 | 5,850 | 6,220 | 5,300 | 5,320 | 42,000 | 1,773.33 |
| 2022-08-31 | 5,710 | 6,440 | 5,540 | 5,750 | 37,400 | 1,916.67 |
| 2022-08-30 | 5,580 | 5,770 | 5,210 | 5,610 | 13,700 | 1,870 |
| 2022-08-29 | 5,680 | 6,180 | 5,680 | 5,770 | 16,800 | 1,923.33 |
| 2022-08-26 | 5,670 | 5,850 | 5,520 | 5,720 | 7,200 | 1,906.67 |
| 2022-08-25 | 5,740 | 5,740 | 5,530 | 5,670 | 6,100 | 1,890 |
| 2022-08-24 | 6,000 | 6,000 | 5,640 | 5,690 | 10,700 | 1,896.67 |
| 2022-08-23 | 6,060 | 6,090 | 5,630 | 6,090 | 17,800 | 2,030 |
| 2022-08-22 | 6,300 | 6,500 | 6,050 | 6,070 | 15,500 | 2,023.33 |
| 2022-08-19 | 6,550 | 6,550 | 6,230 | 6,370 | 10,000 | 2,123.33 |
| 2022-08-18 | 6,850 | 6,990 | 6,430 | 6,510 | 18,400 | 2,170 |
| 2022-08-17 | 7,030 | 7,190 | 6,900 | 6,950 | 6,100 | 2,316.67 |
| 2022-08-16 | 7,090 | 7,280 | 6,990 | 7,070 | 4,900 | 2,356.67 |
| 2022-08-15 | 6,930 | 7,200 | 6,830 | 7,100 | 9,100 | 2,366.67 |
| 2022-08-12 | 6,930 | 7,050 | 6,700 | 6,990 | 13,600 | 2,330 |
| 2022-08-10 | 7,290 | 7,290 | 6,890 | 6,900 | 19,900 | 2,300 |
| 2022-08-09 | 7,120 | 8,350 | 7,120 | 7,590 | 49,100 | 2,530 |
| 2022-08-08 | 7,310 | 7,350 | 7,060 | 7,120 | 6,100 | 2,373.33 |
| 2022-08-05 | 7,140 | 7,790 | 6,700 | 7,460 | 25,000 | 2,486.67 |
| 2022-08-04 | 7,770 | 7,800 | 7,340 | 7,440 | 11,300 | 2,480 |
| 2022-08-03 | 8,640 | 8,640 | 7,550 | 7,770 | 20,300 | 2,590 |
| 2022-08-02 | 9,050 | 9,050 | 8,560 | 8,560 | 13,400 | 2,853.33 |
| 2022-08-01 | 8,900 | 9,700 | 8,690 | 9,160 | 21,700 | 3,053.33 |
| 2022-07-29 | 9,280 | 9,850 | 8,620 | 8,950 | 39,800 | 2,983.33 |
| 2022-07-28 | 9,310 | 9,310 | 8,670 | 9,000 | 16,400 | 3,000 |
| 2022-07-27 | 10,680 | 10,800 | 8,910 | 9,100 | 39,700 | 3,033.33 |
| 2022-07-26 | 8,700 | 10,080 | 8,680 | 10,080 | 33,100 | 3,360 |
| 2022-07-25 | 9,900 | 9,900 | 8,580 | 8,580 | 20,700 | 2,860 |
| 2022-07-22 | 10,600 | 10,790 | 9,080 | 9,960 | 40,000 | 3,320 |
| 2022-07-21 | 13,170 | 14,660 | 9,870 | 10,390 | 69,300 | 3,463.33 |
| 2022-07-20 | 12,040 | 13,880 | 12,000 | 12,870 | 40,200 | 4,290 |
| 2022-07-19 | 9,540 | 10,890 | 9,130 | 10,890 | 34,300 | 3,630 |
| 2022-07-15 | 9,810 | 9,940 | 9,150 | 9,390 | 8,100 | 3,130 |
| 2022-07-14 | 9,500 | 10,700 | 8,950 | 9,820 | 16,800 | 3,273.33 |
| 2022-07-13 | 8,890 | 9,450 | 7,510 | 9,390 | 20,800 | 3,130 |
| 2022-07-12 | 7,000 | 8,500 | 6,880 | 8,500 | 27,000 | 2,833.33 |
| 2022-07-11 | 7,000 | 7,050 | 6,970 | 7,000 | 1,700 | 2,333.33 |
| 2022-07-08 | 6,900 | 7,030 | 6,860 | 7,030 | 3,200 | 2,343.33 |
| 2022-07-07 | 6,860 | 7,010 | 6,770 | 6,970 | 2,900 | 2,323.33 |
| 2022-07-06 | 6,960 | 7,000 | 6,860 | 6,860 | 4,100 | 2,286.67 |
| 2022-07-05 | 6,940 | 7,230 | 6,940 | 7,000 | 3,400 | 2,333.33 |
| 2022-07-04 | 7,050 | 7,420 | 7,050 | 7,240 | 1,600 | 2,413.33 |
| 2022-07-01 | 6,860 | 6,960 | 6,800 | 6,950 | 3,000 | 2,316.67 |
| 2022-06-30 | 6,500 | 6,960 | 6,500 | 6,880 | 13,100 | 2,293.33 |
| 2022-06-29 | 6,560 | 6,880 | 6,340 | 6,480 | 10,700 | 2,160 |
| 2022-06-28 | 6,550 | 6,680 | 6,400 | 6,560 | 9,800 | 2,186.67 |
| 2022-06-27 | 6,600 | 6,860 | 6,300 | 6,650 | 11,500 | 2,216.67 |
| 2022-06-24 | 6,390 | 6,800 | 6,390 | 6,800 | 3,300 | 2,266.67 |
| 2022-06-23 | 6,300 | 6,530 | 6,160 | 6,160 | 2,800 | 2,053.33 |
| 2022-06-22 | 6,310 | 6,580 | 6,190 | 6,300 | 4,300 | 2,100 |
| 2022-06-21 | 6,880 | 6,880 | 6,290 | 6,300 | 6,300 | 2,100 |
| 2022-06-20 | 7,240 | 7,410 | 6,880 | 6,880 | 3,800 | 2,293.33 |
| 2022-06-17 | 6,940 | 7,440 | 6,870 | 7,090 | 8,700 | 2,363.33 |
| 2022-06-16 | 6,900 | 7,120 | 6,900 | 6,940 | 5,700 | 2,313.33 |
| 2022-06-15 | 6,900 | 7,210 | 6,810 | 6,810 | 9,700 | 2,270 |
| 2022-06-14 | 7,150 | 7,200 | 7,020 | 7,200 | 7,800 | 2,400 |
| 2022-06-13 | 6,590 | 7,210 | 6,590 | 7,160 | 6,500 | 2,386.67 |
| 2022-06-10 | 6,180 | 6,830 | 6,180 | 6,740 | 7,200 | 2,246.67 |
| 2022-06-09 | 6,300 | 6,340 | 6,190 | 6,340 | 4,900 | 2,113.33 |
| 2022-06-08 | 6,160 | 6,300 | 6,160 | 6,170 | 2,300 | 2,056.67 |
| 2022-06-07 | 5,910 | 6,260 | 5,720 | 6,260 | 4,000 | 2,086.67 |
| 2022-06-06 | 6,020 | 6,100 | 6,000 | 6,000 | 4,500 | 2,000 |
| 2022-06-03 | 6,100 | 6,280 | 6,030 | 6,220 | 6,700 | 2,073.33 |
| 2022-06-02 | 6,080 | 6,200 | 5,940 | 6,200 | 4,200 | 2,066.67 |
| 2022-06-01 | 5,950 | 6,080 | 5,900 | 6,080 | 5,400 | 2,026.67 |
| 2022-05-31 | 6,070 | 6,250 | 6,040 | 6,150 | 5,700 | 2,050 |
| 2022-05-30 | 5,890 | 6,100 | 5,830 | 6,100 | 4,500 | 2,033.33 |
| 2022-05-27 | 5,940 | 6,280 | 5,690 | 6,190 | 60,600 | 2,063.33 |
| 2022-05-26 | 5,990 | 5,990 | 5,550 | 5,950 | 7,400 | 1,983.33 |
| 2022-05-25 | 5,840 | 5,900 | 5,700 | 5,700 | 2,300 | 1,900 |
| 2022-05-24 | 6,010 | 6,040 | 5,600 | 6,040 | 17,600 | 2,013.33 |
| 2022-05-23 | 6,300 | 6,560 | 5,930 | 6,210 | 33,100 | 2,070 |
| 2022-05-20 | 5,090 | 6,000 | 5,090 | 6,000 | 23,400 | 2,000 |
| 2022-05-19 | 5,420 | 6,620 | 5,420 | 5,790 | 54,700 | 1,930 |
| 2022-05-18 | - | - | - | 4,995 | - | 1,665 |
| 2022-05-17 | 4,295 | 4,995 | 4,295 | 4,995 | 11,200 | 1,665 |
| 2022-05-16 | 3,635 | 4,335 | 3,635 | 4,295 | 19,400 | 1,431.67 |
| 2022-05-13 | 3,185 | 3,655 | 3,185 | 3,635 | 1,900 | 1,211.67 |
| 2022-05-12 | 3,675 | 3,675 | 3,115 | 3,175 | 3,000 | 1,058.33 |
| 2022-05-11 | - | - | - | 3,400 | - | 1,133.33 |
| 2022-05-10 | - | - | - | 3,400 | - | 1,133.33 |
| 2022-05-09 | 3,385 | 3,400 | 3,385 | 3,400 | 400 | 1,133.33 |
| 2022-05-06 | 3,165 | 3,300 | 3,165 | 3,295 | 2,400 | 1,098.33 |
| 2022-05-02 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 2022-04-28 | - | - | - | 3,100 | - | 1,033.33 |
| 2022-04-27 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 2022-04-26 | - | - | - | 3,160 | - | 1,053.33 |
| 2022-04-25 | 3,175 | 3,230 | 3,160 | 3,160 | 1,100 | 1,053.33 |
| 2022-04-22 | 3,400 | 3,400 | 3,195 | 3,385 | 1,200 | 1,128.33 |
| 2022-04-21 | - | - | - | 3,315 | - | 1,105 |
| 2022-04-20 | - | - | - | 3,315 | - | 1,105 |
| 2022-04-19 | 3,555 | 3,685 | 3,315 | 3,315 | 400 | 1,105 |
| 2022-04-18 | 3,270 | 3,345 | 3,270 | 3,345 | 300 | 1,115 |
| 2022-04-15 | 3,450 | 3,450 | 3,410 | 3,410 | 400 | 1,136.67 |
| 2022-04-14 | 3,300 | 3,350 | 3,300 | 3,350 | 200 | 1,116.67 |
| 2022-04-13 | - | - | - | 3,280 | - | 1,093.33 |
| 2022-04-12 | - | - | - | 3,280 | - | 1,093.33 |
| 2022-04-11 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 1,093.33 |
| 2022-04-08 | - | - | - | 3,400 | - | 1,133.33 |
| 2022-04-07 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,133.33 |
| 2022-04-06 | 3,445 | 3,445 | 3,445 | 3,445 | 400 | 1,148.33 |
| 2022-04-05 | 3,405 | 3,515 | 3,405 | 3,515 | 700 | 1,171.67 |
| 2022-04-04 | - | - | - | 3,455 | - | 1,151.67 |
| 2022-04-01 | 3,460 | 3,460 | 3,455 | 3,455 | 200 | 1,151.67 |
| 2022-03-31 | 3,550 | 3,550 | 3,435 | 3,435 | 200 | 1,145 |
| 2022-03-30 | - | - | - | 3,690 | - | 1,230 |
| 2022-03-29 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 1,230 |
| 2022-03-28 | 3,780 | 3,780 | 3,700 | 3,715 | 1,200 | 1,238.33 |
| 2022-03-25 | 3,635 | 3,665 | 3,630 | 3,665 | 500 | 1,221.67 |
| 2022-03-24 | 3,590 | 3,650 | 3,500 | 3,500 | 600 | 1,166.67 |
| 2022-03-23 | 3,665 | 3,665 | 3,595 | 3,660 | 300 | 1,220 |
| 2022-03-22 | 3,655 | 3,665 | 3,620 | 3,665 | 400 | 1,221.67 |
| 2022-03-18 | 3,490 | 3,670 | 3,490 | 3,670 | 900 | 1,223.33 |
| 2022-03-17 | 3,675 | 3,675 | 3,630 | 3,630 | 200 | 1,210 |
| 2022-03-16 | 3,540 | 3,675 | 3,540 | 3,675 | 600 | 1,225 |
| 2022-03-15 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 2022-03-14 | 3,325 | 3,445 | 3,325 | 3,445 | 1,700 | 1,148.33 |
| 2022-03-11 | 3,090 | 3,340 | 3,060 | 3,340 | 2,800 | 1,113.33 |
| 2022-03-10 | 3,470 | 3,470 | 3,300 | 3,300 | 200 | 1,100 |
| 2022-03-09 | - | - | - | 3,330 | - | 1,110 |
| 2022-03-08 | - | - | - | 3,330 | - | 1,110 |
| 2022-03-07 | 3,170 | 3,330 | 3,170 | 3,330 | 1,100 | 1,110 |
| 2022-03-04 | 3,355 | 3,355 | 3,310 | 3,310 | 200 | 1,103.33 |
| 2022-03-03 | - | - | - | 3,425 | - | 1,141.67 |
| 2022-03-02 | 3,375 | 3,430 | 3,310 | 3,425 | 800 | 1,141.67 |
| 2022-03-01 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 1,148.33 |
| 2022-02-28 | 3,445 | 3,445 | 3,305 | 3,305 | 20,900 | 1,101.67 |
| 2022-02-25 | 3,425 | 3,540 | 3,420 | 3,445 | 1,400 | 1,148.33 |
| 2022-02-24 | 3,405 | 3,425 | 3,405 | 3,425 | 300 | 1,141.67 |
| 2022-02-22 | 3,390 | 3,390 | 3,390 | 3,390 | 18,100 | 1,130 |
| 2022-02-21 | 3,600 | 3,600 | 3,390 | 3,390 | 700 | 1,130 |
| 2022-02-18 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 1,218.33 |
| 2022-02-17 | 3,595 | 3,740 | 3,560 | 3,710 | 4,500 | 1,236.67 |
| 2022-02-16 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 1,170 |
| 2022-02-15 | 3,640 | 3,650 | 3,580 | 3,580 | 12,200 | 1,193.33 |
| 2022-02-14 | 3,500 | 3,650 | 3,500 | 3,645 | 1,700 | 1,215 |
| 2022-02-10 | 3,640 | 3,680 | 3,500 | 3,500 | 5,600 | 1,166.67 |
| 2022-02-09 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 1,213.33 |
| 2022-02-08 | 3,645 | 3,645 | 3,575 | 3,575 | 700 | 1,191.67 |
| 2022-02-07 | 3,655 | 3,660 | 3,650 | 3,650 | 400 | 1,216.67 |
| 2022-02-04 | 3,440 | 3,690 | 3,440 | 3,645 | 3,100 | 1,215 |
| 2022-02-03 | 3,580 | 3,750 | 3,520 | 3,580 | 5,200 | 1,193.33 |
| 2022-02-02 | 3,600 | 3,700 | 3,600 | 3,650 | 2,900 | 1,216.67 |
| 2022-02-01 | 3,360 | 3,650 | 3,360 | 3,620 | 2,200 | 1,206.67 |
| 2022-01-31 | 3,630 | 3,630 | 3,410 | 3,410 | 2,800 | 1,136.67 |
| 2022-01-28 | 3,550 | 3,630 | 3,505 | 3,630 | 6,600 | 1,210 |
| 2022-01-27 | 3,450 | 3,635 | 3,380 | 3,550 | 7,800 | 1,183.33 |
| 2022-01-26 | 3,395 | 3,450 | 3,395 | 3,450 | 600 | 1,150 |
| 2022-01-25 | 3,640 | 3,640 | 3,395 | 3,395 | 1,100 | 1,131.67 |
| 2022-01-24 | 3,650 | 3,650 | 3,510 | 3,570 | 600 | 1,190 |
| 2022-01-21 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 1,206.67 |
| 2022-01-20 | 3,550 | 3,690 | 3,550 | 3,690 | 4,100 | 1,230 |
| 2022-01-19 | 3,550 | 3,700 | 3,480 | 3,620 | 2,300 | 1,206.67 |
| 2022-01-18 | - | - | - | 3,550 | - | 1,183.33 |
| 2022-01-17 | 3,650 | 3,650 | 3,550 | 3,550 | 800 | 1,183.33 |
| 2022-01-14 | 3,700 | 3,770 | 3,655 | 3,655 | 1,900 | 1,218.33 |
| 2022-01-13 | - | - | - | 3,800 | - | 1,266.67 |
| 2022-01-12 | 3,800 | 3,800 | 3,770 | 3,800 | 400 | 1,266.67 |
| 2022-01-11 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 1,298.33 |
| 2022-01-07 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 1,298.33 |
| 2022-01-06 | 3,785 | 3,900 | 3,715 | 3,830 | 2,100 | 1,276.67 |
| 2022-01-05 | 3,910 | 3,950 | 3,810 | 3,855 | 5,400 | 1,285 |
| 2022-01-04 | 3,990 | 3,990 | 3,870 | 3,870 | 1,400 | 1,290 |
分割・併合履歴 ： [2023-04-19]1株→3株 [2017-09-27]1株→0.2株 [1997-03-26]1株→1.1株
