6196 (株)ストライク 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 | 4,500 | 4,590 | 4,490 | 4,490 | 54,100 | 4,490 |
| 2022-12-29 | 4,410 | 4,465 | 4,345 | 4,435 | 66,000 | 4,435 |
| 2022-12-28 | 4,230 | 4,480 | 4,220 | 4,450 | 161,600 | 4,450 |
| 2022-12-27 | 4,185 | 4,200 | 4,125 | 4,160 | 41,100 | 4,160 |
| 2022-12-26 | 4,050 | 4,135 | 4,025 | 4,130 | 38,900 | 4,130 |
| 2022-12-23 | 4,070 | 4,090 | 4,020 | 4,065 | 46,300 | 4,065 |
| 2022-12-22 | 4,205 | 4,210 | 4,100 | 4,125 | 48,200 | 4,125 |
| 2022-12-21 | 4,225 | 4,235 | 4,040 | 4,150 | 113,100 | 4,150 |
| 2022-12-20 | 4,485 | 4,490 | 4,230 | 4,290 | 99,200 | 4,290 |
| 2022-12-19 | 4,585 | 4,625 | 4,500 | 4,505 | 41,500 | 4,505 |
| 2022-12-16 | 4,650 | 4,710 | 4,620 | 4,670 | 67,500 | 4,670 |
| 2022-12-15 | 4,795 | 4,845 | 4,740 | 4,760 | 67,300 | 4,760 |
| 2022-12-14 | 4,800 | 4,815 | 4,740 | 4,775 | 79,100 | 4,775 |
| 2022-12-13 | 4,720 | 4,780 | 4,710 | 4,765 | 86,600 | 4,765 |
| 2022-12-12 | 4,560 | 4,695 | 4,550 | 4,655 | 62,900 | 4,655 |
| 2022-12-09 | 4,545 | 4,615 | 4,530 | 4,575 | 81,400 | 4,575 |
| 2022-12-08 | 4,410 | 4,495 | 4,390 | 4,495 | 43,400 | 4,495 |
| 2022-12-07 | 4,360 | 4,455 | 4,335 | 4,415 | 54,900 | 4,415 |
| 2022-12-06 | 4,460 | 4,460 | 4,330 | 4,405 | 59,400 | 4,405 |
| 2022-12-05 | 4,435 | 4,520 | 4,370 | 4,470 | 109,700 | 4,470 |
| 2022-12-02 | 4,505 | 4,505 | 4,390 | 4,395 | 69,200 | 4,395 |
| 2022-12-01 | 4,515 | 4,575 | 4,465 | 4,535 | 55,100 | 4,535 |
| 2022-11-30 | 4,580 | 4,580 | 4,405 | 4,465 | 95,000 | 4,465 |
| 2022-11-29 | 4,600 | 4,630 | 4,460 | 4,595 | 144,100 | 4,595 |
| 2022-11-28 | 4,395 | 4,710 | 4,365 | 4,555 | 236,900 | 4,555 |
| 2022-11-25 | 4,390 | 4,400 | 4,210 | 4,245 | 105,700 | 4,245 |
| 2022-11-24 | 4,245 | 4,370 | 4,245 | 4,370 | 112,900 | 4,370 |
| 2022-11-22 | 4,180 | 4,205 | 4,135 | 4,135 | 127,700 | 4,135 |
| 2022-11-21 | 4,265 | 4,275 | 4,200 | 4,265 | 83,500 | 4,265 |
| 2022-11-18 | 4,375 | 4,520 | 4,320 | 4,330 | 120,700 | 4,330 |
| 2022-11-17 | 4,210 | 4,330 | 4,160 | 4,330 | 77,900 | 4,330 |
| 2022-11-16 | 4,220 | 4,260 | 4,180 | 4,230 | 55,500 | 4,230 |
| 2022-11-15 | 4,400 | 4,400 | 4,230 | 4,265 | 78,600 | 4,265 |
| 2022-11-14 | 4,430 | 4,475 | 4,355 | 4,400 | 59,300 | 4,400 |
| 2022-11-11 | 4,500 | 4,530 | 4,385 | 4,430 | 130,900 | 4,430 |
| 2022-11-10 | 4,385 | 4,410 | 4,290 | 4,380 | 74,600 | 4,380 |
| 2022-11-09 | 4,205 | 4,350 | 4,180 | 4,350 | 83,000 | 4,350 |
| 2022-11-08 | 4,250 | 4,300 | 4,115 | 4,170 | 84,000 | 4,170 |
| 2022-11-07 | 4,260 | 4,310 | 4,205 | 4,250 | 57,600 | 4,250 |
| 2022-11-04 | 4,265 | 4,330 | 4,160 | 4,190 | 119,200 | 4,190 |
| 2022-11-02 | 4,535 | 4,570 | 4,310 | 4,355 | 182,700 | 4,355 |
| 2022-11-01 | 4,600 | 4,735 | 4,505 | 4,605 | 158,700 | 4,605 |
| 2022-10-31 | 4,670 | 4,720 | 4,380 | 4,595 | 354,800 | 4,595 |
| 2022-10-28 | 4,210 | 4,400 | 4,200 | 4,365 | 208,600 | 4,365 |
| 2022-10-27 | 4,030 | 4,215 | 4,010 | 4,205 | 110,100 | 4,205 |
| 2022-10-26 | 4,035 | 4,035 | 3,930 | 3,990 | 85,500 | 3,990 |
| 2022-10-25 | 3,950 | 4,055 | 3,915 | 4,030 | 57,000 | 4,030 |
| 2022-10-24 | 3,990 | 4,040 | 3,935 | 3,950 | 56,800 | 3,950 |
| 2022-10-21 | 3,950 | 3,995 | 3,920 | 3,920 | 37,600 | 3,920 |
| 2022-10-20 | 3,945 | 3,955 | 3,890 | 3,930 | 25,800 | 3,930 |
| 2022-10-19 | 3,870 | 3,985 | 3,855 | 3,955 | 50,600 | 3,955 |
| 2022-10-18 | 3,840 | 3,885 | 3,795 | 3,850 | 55,300 | 3,850 |
| 2022-10-17 | 3,700 | 3,745 | 3,685 | 3,740 | 32,700 | 3,740 |
| 2022-10-14 | 3,780 | 3,820 | 3,745 | 3,745 | 72,500 | 3,745 |
| 2022-10-13 | 3,770 | 3,775 | 3,685 | 3,710 | 46,700 | 3,710 |
| 2022-10-12 | 3,795 | 3,850 | 3,770 | 3,815 | 41,200 | 3,815 |
| 2022-10-11 | 3,750 | 3,830 | 3,720 | 3,785 | 95,500 | 3,785 |
| 2022-10-07 | 3,925 | 3,925 | 3,850 | 3,860 | 57,900 | 3,860 |
| 2022-10-06 | 3,955 | 4,030 | 3,955 | 3,995 | 42,900 | 3,995 |
| 2022-10-05 | 4,030 | 4,090 | 3,970 | 3,970 | 42,000 | 3,970 |
| 2022-10-04 | 3,910 | 3,960 | 3,880 | 3,960 | 83,000 | 3,960 |
| 2022-10-03 | 3,800 | 3,845 | 3,685 | 3,810 | 71,600 | 3,810 |
| 2022-09-30 | 4,015 | 4,015 | 3,840 | 3,860 | 92,700 | 3,860 |
| 2022-09-29 | 4,000 | 4,110 | 3,985 | 4,100 | 63,900 | 4,100 |
| 2022-09-28 | 4,150 | 4,150 | 3,905 | 3,965 | 168,200 | 3,965 |
| 2022-09-27 | 4,100 | 4,115 | 4,010 | 4,100 | 67,400 | 4,100 |
| 2022-09-26 | 4,030 | 4,100 | 4,025 | 4,050 | 72,300 | 4,050 |
| 2022-09-22 | 4,000 | 4,115 | 3,990 | 4,100 | 76,600 | 4,100 |
| 2022-09-21 | 4,050 | 4,075 | 4,015 | 4,050 | 44,700 | 4,050 |
| 2022-09-20 | 4,170 | 4,190 | 4,055 | 4,100 | 62,100 | 4,100 |
| 2022-09-16 | 4,105 | 4,190 | 4,075 | 4,190 | 151,700 | 4,190 |
| 2022-09-15 | 4,000 | 4,055 | 3,965 | 4,020 | 39,400 | 4,020 |
| 2022-09-14 | 3,970 | 4,020 | 3,930 | 3,965 | 25,600 | 3,965 |
| 2022-09-13 | 4,095 | 4,130 | 4,055 | 4,075 | 33,700 | 4,075 |
| 2022-09-12 | 4,020 | 4,060 | 4,005 | 4,060 | 37,900 | 4,060 |
| 2022-09-09 | 3,975 | 4,035 | 3,975 | 3,990 | 28,400 | 3,990 |
| 2022-09-08 | 4,045 | 4,050 | 3,980 | 3,990 | 38,700 | 3,990 |
| 2022-09-07 | 3,980 | 4,005 | 3,915 | 3,970 | 33,800 | 3,970 |
| 2022-09-06 | 4,025 | 4,055 | 3,980 | 4,005 | 35,400 | 4,005 |
| 2022-09-05 | 3,840 | 4,000 | 3,840 | 3,980 | 37,200 | 3,980 |
| 2022-09-02 | 3,925 | 3,935 | 3,790 | 3,890 | 50,500 | 3,890 |
| 2022-09-01 | 3,900 | 3,940 | 3,855 | 3,870 | 66,200 | 3,870 |
| 2022-08-31 | 3,835 | 3,970 | 3,825 | 3,970 | 85,900 | 3,970 |
| 2022-08-30 | 3,915 | 3,915 | 3,845 | 3,845 | 66,000 | 3,845 |
| 2022-08-29 | 3,900 | 3,940 | 3,825 | 3,850 | 94,400 | 3,850 |
| 2022-08-26 | 4,160 | 4,170 | 4,065 | 4,070 | 35,900 | 4,070 |
| 2022-08-25 | 4,130 | 4,225 | 4,085 | 4,165 | 92,800 | 4,165 |
| 2022-08-24 | 4,045 | 4,095 | 4,020 | 4,065 | 22,700 | 4,065 |
| 2022-08-23 | 4,065 | 4,090 | 4,015 | 4,040 | 37,300 | 4,040 |
| 2022-08-22 | 4,000 | 4,080 | 3,970 | 4,065 | 30,200 | 4,065 |
| 2022-08-19 | 4,140 | 4,150 | 4,010 | 4,020 | 48,500 | 4,020 |
| 2022-08-18 | 4,115 | 4,115 | 4,040 | 4,075 | 40,500 | 4,075 |
| 2022-08-17 | 4,150 | 4,200 | 4,115 | 4,125 | 51,600 | 4,125 |
| 2022-08-16 | 4,220 | 4,220 | 4,085 | 4,105 | 50,900 | 4,105 |
| 2022-08-15 | 4,235 | 4,245 | 4,180 | 4,205 | 37,900 | 4,205 |
| 2022-08-12 | 4,125 | 4,190 | 4,095 | 4,165 | 51,600 | 4,165 |
| 2022-08-10 | 4,080 | 4,115 | 4,000 | 4,010 | 48,400 | 4,010 |
| 2022-08-09 | 4,115 | 4,170 | 4,075 | 4,130 | 39,200 | 4,130 |
| 2022-08-08 | 4,275 | 4,275 | 4,080 | 4,080 | 69,800 | 4,080 |
| 2022-08-05 | 4,205 | 4,280 | 4,195 | 4,275 | 69,500 | 4,275 |
| 2022-08-04 | 4,150 | 4,205 | 4,100 | 4,195 | 52,200 | 4,195 |
| 2022-08-03 | 4,065 | 4,125 | 4,025 | 4,080 | 42,400 | 4,080 |
| 2022-08-02 | 4,015 | 4,115 | 3,990 | 4,065 | 105,300 | 4,065 |
| 2022-08-01 | 3,650 | 4,025 | 3,620 | 3,970 | 200,700 | 3,970 |
| 2022-07-29 | 3,950 | 3,950 | 3,850 | 3,880 | 62,900 | 3,880 |
| 2022-07-28 | 3,885 | 3,925 | 3,835 | 3,915 | 61,900 | 3,915 |
| 2022-07-27 | 3,865 | 3,880 | 3,800 | 3,815 | 36,600 | 3,815 |
| 2022-07-26 | 3,775 | 3,875 | 3,775 | 3,860 | 23,900 | 3,860 |
| 2022-07-25 | 3,765 | 3,815 | 3,735 | 3,785 | 34,900 | 3,785 |
| 2022-07-22 | 3,830 | 3,845 | 3,770 | 3,820 | 33,000 | 3,820 |
| 2022-07-21 | 3,735 | 3,875 | 3,735 | 3,820 | 40,200 | 3,820 |
| 2022-07-20 | 3,700 | 3,795 | 3,665 | 3,795 | 66,400 | 3,795 |
| 2022-07-19 | 3,680 | 3,680 | 3,550 | 3,615 | 29,700 | 3,615 |
| 2022-07-15 | 3,530 | 3,650 | 3,530 | 3,620 | 54,100 | 3,620 |
| 2022-07-14 | 3,420 | 3,545 | 3,385 | 3,540 | 40,000 | 3,540 |
| 2022-07-13 | 3,370 | 3,465 | 3,370 | 3,425 | 29,300 | 3,425 |
| 2022-07-12 | 3,550 | 3,555 | 3,425 | 3,430 | 46,500 | 3,430 |
| 2022-07-11 | 3,590 | 3,650 | 3,585 | 3,615 | 24,000 | 3,615 |
| 2022-07-08 | 3,585 | 3,620 | 3,535 | 3,560 | 41,800 | 3,560 |
| 2022-07-07 | 3,575 | 3,590 | 3,535 | 3,560 | 28,300 | 3,560 |
| 2022-07-06 | 3,605 | 3,645 | 3,555 | 3,575 | 38,400 | 3,575 |
| 2022-07-05 | 3,595 | 3,645 | 3,585 | 3,630 | 41,600 | 3,630 |
| 2022-07-04 | 3,505 | 3,595 | 3,495 | 3,555 | 45,700 | 3,555 |
| 2022-07-01 | 3,365 | 3,495 | 3,365 | 3,435 | 57,400 | 3,435 |
| 2022-06-30 | 3,380 | 3,425 | 3,365 | 3,400 | 42,200 | 3,400 |
| 2022-06-29 | 3,350 | 3,425 | 3,320 | 3,395 | 112,000 | 3,395 |
| 2022-06-28 | 3,355 | 3,460 | 3,355 | 3,415 | 76,900 | 3,415 |
| 2022-06-27 | 3,360 | 3,360 | 3,260 | 3,335 | 79,300 | 3,335 |
| 2022-06-24 | 3,190 | 3,305 | 3,155 | 3,290 | 64,200 | 3,290 |
| 2022-06-23 | 3,135 | 3,205 | 3,120 | 3,145 | 55,600 | 3,145 |
| 2022-06-22 | 3,225 | 3,230 | 3,140 | 3,165 | 32,600 | 3,165 |
| 2022-06-21 | 3,155 | 3,250 | 3,130 | 3,215 | 49,100 | 3,215 |
| 2022-06-20 | 3,200 | 3,200 | 3,050 | 3,085 | 52,500 | 3,085 |
| 2022-06-17 | 3,240 | 3,260 | 3,165 | 3,170 | 68,500 | 3,170 |
| 2022-06-16 | 3,465 | 3,470 | 3,335 | 3,340 | 35,200 | 3,340 |
| 2022-06-15 | 3,475 | 3,485 | 3,370 | 3,370 | 61,100 | 3,370 |
| 2022-06-14 | 3,485 | 3,530 | 3,430 | 3,500 | 65,000 | 3,500 |
| 2022-06-13 | 3,615 | 3,625 | 3,540 | 3,555 | 57,200 | 3,555 |
| 2022-06-10 | 3,760 | 3,760 | 3,675 | 3,675 | 50,500 | 3,675 |
| 2022-06-09 | 3,810 | 3,860 | 3,800 | 3,810 | 32,200 | 3,810 |
| 2022-06-08 | 3,785 | 3,860 | 3,785 | 3,835 | 54,500 | 3,835 |
| 2022-06-07 | 3,755 | 3,790 | 3,740 | 3,745 | 24,400 | 3,745 |
| 2022-06-06 | 3,690 | 3,760 | 3,660 | 3,745 | 30,400 | 3,745 |
| 2022-06-03 | 3,735 | 3,755 | 3,690 | 3,755 | 35,700 | 3,755 |
| 2022-06-02 | 3,710 | 3,745 | 3,625 | 3,665 | 89,500 | 3,665 |
| 2022-06-01 | 3,725 | 3,780 | 3,700 | 3,780 | 27,000 | 3,780 |
| 2022-05-31 | 3,805 | 3,805 | 3,675 | 3,715 | 75,500 | 3,715 |
| 2022-05-30 | 3,720 | 3,825 | 3,675 | 3,805 | 120,400 | 3,805 |
| 2022-05-27 | 3,700 | 3,730 | 3,610 | 3,650 | 47,400 | 3,650 |
| 2022-05-26 | 3,680 | 3,770 | 3,660 | 3,670 | 58,200 | 3,670 |
| 2022-05-25 | 3,720 | 3,725 | 3,645 | 3,650 | 58,400 | 3,650 |
| 2022-05-24 | 3,840 | 3,840 | 3,740 | 3,740 | 58,200 | 3,740 |
| 2022-05-23 | 3,890 | 3,925 | 3,840 | 3,875 | 39,900 | 3,875 |
| 2022-05-20 | 3,795 | 3,885 | 3,685 | 3,865 | 59,300 | 3,865 |
| 2022-05-19 | 3,725 | 3,775 | 3,720 | 3,740 | 57,800 | 3,740 |
| 2022-05-18 | 3,955 | 3,970 | 3,830 | 3,835 | 39,000 | 3,835 |
| 2022-05-17 | 3,855 | 3,915 | 3,810 | 3,905 | 25,200 | 3,905 |
| 2022-05-16 | 3,855 | 3,910 | 3,810 | 3,855 | 38,700 | 3,855 |
| 2022-05-13 | 3,750 | 3,910 | 3,730 | 3,850 | 50,600 | 3,850 |
| 2022-05-12 | 3,700 | 3,810 | 3,690 | 3,735 | 79,000 | 3,735 |
| 2022-05-11 | 3,765 | 3,860 | 3,740 | 3,835 | 41,400 | 3,835 |
| 2022-05-10 | 3,715 | 3,820 | 3,700 | 3,775 | 71,400 | 3,775 |
| 2022-05-09 | 3,785 | 3,875 | 3,785 | 3,785 | 38,400 | 3,785 |
| 2022-05-06 | 3,860 | 3,885 | 3,775 | 3,845 | 71,300 | 3,845 |
| 2022-05-02 | 3,910 | 4,030 | 3,835 | 3,895 | 56,100 | 3,895 |
| 2022-04-28 | 3,800 | 4,020 | 3,795 | 3,975 | 153,300 | 3,975 |
| 2022-04-27 | 3,965 | 4,005 | 3,830 | 3,970 | 160,300 | 3,970 |
| 2022-04-26 | 4,045 | 4,070 | 4,005 | 4,060 | 54,800 | 4,060 |
| 2022-04-25 | 3,905 | 3,975 | 3,900 | 3,950 | 79,900 | 3,950 |
| 2022-04-22 | 4,150 | 4,185 | 4,025 | 4,035 | 66,800 | 4,035 |
| 2022-04-21 | 4,220 | 4,260 | 4,185 | 4,230 | 36,500 | 4,230 |
| 2022-04-20 | 4,300 | 4,330 | 4,220 | 4,220 | 31,600 | 4,220 |
| 2022-04-19 | 4,270 | 4,315 | 4,225 | 4,230 | 33,600 | 4,230 |
| 2022-04-18 | 4,280 | 4,340 | 4,210 | 4,230 | 43,100 | 4,230 |
| 2022-04-15 | 4,270 | 4,305 | 4,205 | 4,290 | 23,200 | 4,290 |
| 2022-04-14 | 4,460 | 4,470 | 4,300 | 4,330 | 39,100 | 4,330 |
| 2022-04-13 | 4,310 | 4,400 | 4,290 | 4,390 | 36,100 | 4,390 |
| 2022-04-12 | 4,355 | 4,455 | 4,320 | 4,320 | 32,000 | 4,320 |
| 2022-04-11 | 4,425 | 4,440 | 4,330 | 4,390 | 43,300 | 4,390 |
| 2022-04-08 | 4,425 | 4,515 | 4,380 | 4,495 | 61,500 | 4,495 |
| 2022-04-07 | 4,485 | 4,485 | 4,355 | 4,355 | 52,700 | 4,355 |
| 2022-04-06 | 4,590 | 4,640 | 4,485 | 4,535 | 56,600 | 4,535 |
| 2022-04-05 | 4,785 | 4,785 | 4,615 | 4,640 | 58,400 | 4,640 |
| 2022-04-04 | 4,710 | 4,760 | 4,635 | 4,700 | 42,500 | 4,700 |
| 2022-04-01 | 4,695 | 4,700 | 4,540 | 4,660 | 76,300 | 4,660 |
| 2022-03-31 | 4,835 | 4,835 | 4,695 | 4,715 | 75,800 | 4,715 |
| 2022-03-30 | 4,680 | 4,850 | 4,680 | 4,835 | 63,500 | 4,835 |
| 2022-03-29 | 4,570 | 4,680 | 4,570 | 4,680 | 45,800 | 4,680 |
| 2022-03-28 | 4,590 | 4,625 | 4,510 | 4,575 | 36,600 | 4,575 |
| 2022-03-25 | 4,640 | 4,650 | 4,565 | 4,615 | 37,600 | 4,615 |
| 2022-03-24 | 4,490 | 4,685 | 4,480 | 4,680 | 48,200 | 4,680 |
| 2022-03-23 | 4,450 | 4,645 | 4,450 | 4,585 | 74,800 | 4,585 |
| 2022-03-22 | 4,440 | 4,455 | 4,370 | 4,405 | 58,600 | 4,405 |
| 2022-03-18 | 4,210 | 4,345 | 4,205 | 4,330 | 72,200 | 4,330 |
| 2022-03-17 | 4,045 | 4,160 | 4,015 | 4,140 | 107,000 | 4,140 |
| 2022-03-16 | 4,050 | 4,050 | 3,910 | 3,975 | 91,100 | 3,975 |
| 2022-03-15 | 3,950 | 3,990 | 3,910 | 3,960 | 48,700 | 3,960 |
| 2022-03-14 | 4,010 | 4,120 | 3,980 | 3,980 | 43,300 | 3,980 |
| 2022-03-11 | 4,050 | 4,135 | 3,985 | 4,040 | 62,900 | 4,040 |
| 2022-03-10 | 4,190 | 4,195 | 4,095 | 4,180 | 54,500 | 4,180 |
| 2022-03-09 | 4,095 | 4,120 | 3,930 | 3,990 | 78,700 | 3,990 |
| 2022-03-08 | 4,085 | 4,170 | 3,970 | 4,005 | 93,200 | 4,005 |
| 2022-03-07 | 4,500 | 4,500 | 4,185 | 4,190 | 93,500 | 4,190 |
| 2022-03-04 | 4,575 | 4,675 | 4,490 | 4,570 | 71,200 | 4,570 |
| 2022-03-03 | 4,580 | 4,715 | 4,580 | 4,645 | 63,300 | 4,645 |
| 2022-03-02 | 4,515 | 4,585 | 4,455 | 4,560 | 66,300 | 4,560 |
| 2022-03-01 | 4,455 | 4,700 | 4,440 | 4,655 | 77,200 | 4,655 |
| 2022-02-28 | 4,460 | 4,480 | 4,375 | 4,445 | 73,400 | 4,445 |
| 2022-02-25 | 4,310 | 4,460 | 4,310 | 4,455 | 83,400 | 4,455 |
| 2022-02-24 | 4,250 | 4,345 | 4,195 | 4,240 | 74,800 | 4,240 |
| 2022-02-22 | 4,255 | 4,420 | 4,240 | 4,320 | 48,200 | 4,320 |
| 2022-02-21 | 4,295 | 4,370 | 4,180 | 4,345 | 64,400 | 4,345 |
| 2022-02-18 | 4,350 | 4,460 | 4,280 | 4,435 | 68,700 | 4,435 |
| 2022-02-17 | 4,430 | 4,525 | 4,380 | 4,420 | 69,600 | 4,420 |
| 2022-02-16 | 4,435 | 4,475 | 4,360 | 4,405 | 49,000 | 4,405 |
| 2022-02-15 | 4,350 | 4,400 | 4,265 | 4,365 | 56,400 | 4,365 |
| 2022-02-14 | 4,395 | 4,395 | 4,240 | 4,280 | 64,400 | 4,280 |
| 2022-02-10 | 4,440 | 4,515 | 4,405 | 4,465 | 69,400 | 4,465 |
| 2022-02-09 | 4,280 | 4,385 | 4,220 | 4,370 | 81,300 | 4,370 |
| 2022-02-08 | 4,175 | 4,255 | 4,125 | 4,185 | 70,100 | 4,185 |
| 2022-02-07 | 4,280 | 4,305 | 4,130 | 4,150 | 66,400 | 4,150 |
| 2022-02-04 | 4,230 | 4,265 | 4,125 | 4,225 | 60,400 | 4,225 |
| 2022-02-03 | 4,350 | 4,385 | 4,200 | 4,230 | 87,800 | 4,230 |
| 2022-02-02 | 4,265 | 4,420 | 4,260 | 4,410 | 145,100 | 4,410 |
| 2022-02-01 | 4,490 | 4,615 | 4,190 | 4,195 | 202,100 | 4,195 |
| 2022-01-31 | 3,995 | 4,510 | 3,980 | 4,420 | 380,300 | 4,420 |
| 2022-01-28 | 4,295 | 4,315 | 4,120 | 4,270 | 199,900 | 4,270 |
| 2022-01-27 | 4,400 | 4,530 | 4,100 | 4,145 | 173,400 | 4,145 |
| 2022-01-26 | 4,320 | 4,470 | 4,270 | 4,435 | 108,900 | 4,435 |
| 2022-01-25 | 4,595 | 4,610 | 4,225 | 4,250 | 221,800 | 4,250 |
| 2022-01-24 | 4,470 | 4,645 | 4,455 | 4,605 | 122,100 | 4,605 |
| 2022-01-21 | 4,410 | 4,555 | 4,340 | 4,520 | 119,100 | 4,520 |
| 2022-01-20 | 4,385 | 4,545 | 4,370 | 4,525 | 103,300 | 4,525 |
| 2022-01-19 | 4,440 | 4,540 | 4,385 | 4,420 | 77,500 | 4,420 |
| 2022-01-18 | 4,435 | 4,665 | 4,420 | 4,510 | 87,100 | 4,510 |
| 2022-01-17 | 4,610 | 4,670 | 4,490 | 4,505 | 50,500 | 4,505 |
| 2022-01-14 | 4,560 | 4,615 | 4,505 | 4,580 | 69,400 | 4,580 |
| 2022-01-13 | 4,795 | 4,830 | 4,660 | 4,670 | 73,900 | 4,670 |
| 2022-01-12 | 4,665 | 4,895 | 4,665 | 4,860 | 142,800 | 4,860 |
| 2022-01-11 | 4,590 | 4,630 | 4,480 | 4,615 | 110,000 | 4,615 |
| 2022-01-07 | 4,630 | 4,715 | 4,520 | 4,660 | 118,500 | 4,660 |
| 2022-01-06 | 4,495 | 4,670 | 4,480 | 4,535 | 169,400 | 4,535 |
| 2022-01-05 | 4,950 | 4,950 | 4,565 | 4,615 | 313,800 | 4,615 |
| 2022-01-04 | 5,200 | 5,230 | 4,970 | 5,010 | 117,000 | 5,010 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株
