6626 SEMITEC(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 | 8,420 | 8,780 | 8,220 | 8,600 | 10,000 | 2,150 |
| 2022-12-29 | 7,990 | 8,440 | 7,970 | 8,190 | 3,900 | 2,047.50 |
| 2022-12-28 | 8,310 | 8,410 | 7,970 | 7,990 | 6,100 | 1,997.50 |
| 2022-12-27 | 8,430 | 8,570 | 8,310 | 8,310 | 4,700 | 2,077.50 |
| 2022-12-26 | 8,650 | 8,670 | 8,420 | 8,420 | 2,100 | 2,105 |
| 2022-12-23 | 8,870 | 8,890 | 8,500 | 8,560 | 11,200 | 2,140 |
| 2022-12-22 | 9,060 | 9,190 | 8,930 | 9,140 | 7,700 | 2,285 |
| 2022-12-21 | 9,310 | 9,490 | 8,880 | 8,970 | 11,200 | 2,242.50 |
| 2022-12-20 | 9,610 | 9,840 | 9,220 | 9,420 | 12,100 | 2,355 |
| 2022-12-19 | 9,650 | 9,650 | 9,430 | 9,500 | 4,900 | 2,375 |
| 2022-12-16 | 9,480 | 9,760 | 9,480 | 9,650 | 7,900 | 2,412.50 |
| 2022-12-15 | 9,570 | 9,790 | 9,480 | 9,570 | 5,600 | 2,392.50 |
| 2022-12-14 | 9,570 | 9,680 | 9,520 | 9,570 | 1,800 | 2,392.50 |
| 2022-12-13 | 9,560 | 9,740 | 9,560 | 9,560 | 3,400 | 2,390 |
| 2022-12-12 | 9,740 | 9,750 | 9,440 | 9,580 | 4,000 | 2,395 |
| 2022-12-09 | 9,450 | 9,760 | 9,450 | 9,740 | 4,100 | 2,435 |
| 2022-12-08 | 9,680 | 9,690 | 9,500 | 9,500 | 3,600 | 2,375 |
| 2022-12-07 | 9,450 | 9,700 | 9,400 | 9,530 | 4,800 | 2,382.50 |
| 2022-12-06 | 9,500 | 9,670 | 9,500 | 9,510 | 5,200 | 2,377.50 |
| 2022-12-05 | 9,410 | 9,840 | 9,410 | 9,500 | 9,500 | 2,375 |
| 2022-12-02 | 9,730 | 9,730 | 9,420 | 9,420 | 12,900 | 2,355 |
| 2022-12-01 | 9,980 | 9,980 | 9,740 | 9,760 | 6,400 | 2,440 |
| 2022-11-30 | 9,970 | 9,970 | 9,700 | 9,900 | 8,200 | 2,475 |
| 2022-11-29 | 9,610 | 10,090 | 9,390 | 10,040 | 14,600 | 2,510 |
| 2022-11-28 | 9,760 | 9,770 | 9,600 | 9,610 | 7,100 | 2,402.50 |
| 2022-11-25 | 9,920 | 10,020 | 9,730 | 9,760 | 7,300 | 2,440 |
| 2022-11-24 | 9,780 | 10,050 | 9,660 | 10,020 | 8,900 | 2,505 |
| 2022-11-22 | 9,880 | 9,880 | 9,630 | 9,770 | 4,500 | 2,442.50 |
| 2022-11-21 | 9,720 | 9,870 | 9,600 | 9,870 | 8,600 | 2,467.50 |
| 2022-11-18 | 10,050 | 10,050 | 9,630 | 9,720 | 4,600 | 2,430 |
| 2022-11-17 | 9,850 | 10,070 | 9,630 | 9,980 | 7,700 | 2,495 |
| 2022-11-16 | 10,280 | 10,480 | 9,920 | 10,020 | 22,700 | 2,505 |
| 2022-11-15 | 9,130 | 10,190 | 9,130 | 10,070 | 29,500 | 2,517.50 |
| 2022-11-14 | 9,430 | 9,490 | 8,960 | 9,340 | 14,100 | 2,335 |
| 2022-11-11 | 9,430 | 9,560 | 9,210 | 9,490 | 22,500 | 2,372.50 |
| 2022-11-10 | 8,600 | 8,910 | 8,410 | 8,900 | 17,900 | 2,225 |
| 2022-11-09 | 8,900 | 8,950 | 8,760 | 8,860 | 8,300 | 2,215 |
| 2022-11-08 | 8,910 | 9,140 | 8,550 | 9,040 | 15,100 | 2,260 |
| 2022-11-07 | 9,290 | 9,420 | 8,900 | 8,910 | 24,600 | 2,227.50 |
| 2022-11-04 | 9,000 | 9,570 | 8,910 | 9,570 | 14,900 | 2,392.50 |
| 2022-11-02 | 9,030 | 9,150 | 8,800 | 9,150 | 6,900 | 2,287.50 |
| 2022-11-01 | 9,480 | 9,480 | 8,870 | 8,920 | 16,100 | 2,230 |
| 2022-10-31 | 8,900 | 9,790 | 8,900 | 9,330 | 45,600 | 2,332.50 |
| 2022-10-28 | 8,570 | 8,900 | 8,550 | 8,900 | 12,300 | 2,225 |
| 2022-10-27 | 8,230 | 8,760 | 8,200 | 8,700 | 8,200 | 2,175 |
| 2022-10-26 | 8,520 | 8,850 | 8,380 | 8,380 | 10,000 | 2,095 |
| 2022-10-25 | 8,050 | 8,600 | 8,050 | 8,600 | 5,100 | 2,150 |
| 2022-10-24 | 8,270 | 8,380 | 8,160 | 8,170 | 6,200 | 2,042.50 |
| 2022-10-21 | 7,770 | 8,180 | 7,770 | 8,150 | 8,900 | 2,037.50 |
| 2022-10-20 | 7,740 | 7,790 | 7,570 | 7,650 | 5,400 | 1,912.50 |
| 2022-10-19 | 7,770 | 7,820 | 7,670 | 7,820 | 4,200 | 1,955 |
| 2022-10-18 | 7,680 | 7,830 | 7,660 | 7,830 | 3,100 | 1,957.50 |
| 2022-10-17 | 7,720 | 7,720 | 7,480 | 7,620 | 6,100 | 1,905 |
| 2022-10-14 | 7,710 | 7,890 | 7,710 | 7,720 | 4,600 | 1,930 |
| 2022-10-13 | 7,650 | 7,660 | 7,650 | 7,660 | 600 | 1,915 |
| 2022-10-12 | 7,550 | 7,710 | 7,430 | 7,530 | 11,900 | 1,882.50 |
| 2022-10-11 | 7,650 | 7,880 | 7,350 | 7,760 | 12,100 | 1,940 |
| 2022-10-07 | 7,660 | 7,900 | 7,570 | 7,900 | 5,400 | 1,975 |
| 2022-10-06 | 7,710 | 7,880 | 7,710 | 7,800 | 2,700 | 1,950 |
| 2022-10-05 | 8,050 | 8,050 | 7,760 | 7,860 | 5,000 | 1,965 |
| 2022-10-04 | 7,910 | 7,940 | 7,780 | 7,820 | 4,700 | 1,955 |
| 2022-10-03 | 7,710 | 7,730 | 7,500 | 7,630 | 6,500 | 1,907.50 |
| 2022-09-30 | 7,650 | 7,740 | 7,350 | 7,560 | 7,500 | 1,890 |
| 2022-09-29 | 7,650 | 7,920 | 7,580 | 7,740 | 12,100 | 1,935 |
| 2022-09-28 | 7,320 | 7,570 | 7,240 | 7,500 | 17,000 | 1,875 |
| 2022-09-27 | 7,650 | 7,680 | 7,470 | 7,470 | 17,000 | 1,867.50 |
| 2022-09-26 | 7,890 | 7,890 | 7,510 | 7,640 | 12,100 | 1,910 |
| 2022-09-22 | 7,880 | 8,080 | 7,750 | 8,000 | 9,300 | 2,000 |
| 2022-09-21 | 7,980 | 7,980 | 7,650 | 7,890 | 21,200 | 1,972.50 |
| 2022-09-20 | 8,300 | 8,430 | 7,930 | 8,100 | 23,600 | 2,025 |
| 2022-09-16 | 8,680 | 8,680 | 8,290 | 8,290 | 18,100 | 2,072.50 |
| 2022-09-15 | 9,010 | 9,010 | 8,800 | 8,870 | 7,600 | 2,217.50 |
| 2022-09-14 | 8,630 | 9,090 | 8,560 | 9,010 | 6,800 | 2,252.50 |
| 2022-09-13 | 9,090 | 9,110 | 8,950 | 9,010 | 7,500 | 2,252.50 |
| 2022-09-12 | 8,820 | 9,160 | 8,720 | 9,090 | 13,600 | 2,272.50 |
| 2022-09-09 | 9,000 | 9,000 | 8,650 | 8,770 | 9,500 | 2,192.50 |
| 2022-09-08 | 8,540 | 8,930 | 8,540 | 8,890 | 17,100 | 2,222.50 |
| 2022-09-07 | 8,450 | 8,510 | 8,240 | 8,490 | 10,000 | 2,122.50 |
| 2022-09-06 | 8,850 | 8,850 | 8,450 | 8,450 | 10,800 | 2,112.50 |
| 2022-09-05 | 8,790 | 8,840 | 8,550 | 8,780 | 10,800 | 2,195 |
| 2022-09-02 | 9,260 | 9,300 | 8,520 | 8,790 | 30,100 | 2,197.50 |
| 2022-09-01 | 9,850 | 9,900 | 9,110 | 9,110 | 28,800 | 2,277.50 |
| 2022-08-31 | 9,000 | 9,860 | 8,960 | 9,740 | 47,700 | 2,435 |
| 2022-08-30 | 8,920 | 9,330 | 8,900 | 8,960 | 18,000 | 2,240 |
| 2022-08-29 | 8,610 | 9,050 | 8,550 | 8,660 | 24,800 | 2,165 |
| 2022-08-26 | 8,600 | 9,170 | 8,600 | 8,910 | 18,700 | 2,227.50 |
| 2022-08-25 | 8,490 | 8,610 | 8,370 | 8,560 | 2,600 | 2,140 |
| 2022-08-24 | 8,040 | 8,590 | 8,040 | 8,440 | 17,900 | 2,110 |
| 2022-08-23 | 8,020 | 8,240 | 8,010 | 8,030 | 5,100 | 2,007.50 |
| 2022-08-22 | 8,220 | 8,340 | 8,010 | 8,120 | 9,500 | 2,030 |
| 2022-08-19 | 8,490 | 8,520 | 8,240 | 8,240 | 7,800 | 2,060 |
| 2022-08-18 | 8,000 | 8,390 | 8,000 | 8,340 | 12,800 | 2,085 |
| 2022-08-17 | 8,220 | 8,300 | 7,900 | 8,300 | 15,200 | 2,075 |
| 2022-08-16 | 7,910 | 8,690 | 7,760 | 8,090 | 60,700 | 2,022.50 |
| 2022-08-15 | 7,680 | 7,900 | 7,590 | 7,900 | 44,200 | 1,975 |
| 2022-08-12 | 7,030 | 7,450 | 6,900 | 6,900 | 33,500 | 1,725 |
| 2022-08-10 | 7,070 | 7,150 | 7,010 | 7,030 | 4,500 | 1,757.50 |
| 2022-08-09 | 7,040 | 7,290 | 7,040 | 7,190 | 4,100 | 1,797.50 |
| 2022-08-08 | 7,230 | 7,300 | 7,110 | 7,160 | 3,700 | 1,790 |
| 2022-08-05 | 7,010 | 7,340 | 7,010 | 7,250 | 9,800 | 1,812.50 |
| 2022-08-04 | 6,990 | 7,220 | 6,980 | 7,210 | 13,300 | 1,802.50 |
| 2022-08-03 | 7,070 | 7,100 | 6,950 | 6,950 | 10,500 | 1,737.50 |
| 2022-08-02 | 7,100 | 7,230 | 7,080 | 7,190 | 4,500 | 1,797.50 |
| 2022-08-01 | 7,120 | 7,280 | 7,050 | 7,210 | 9,700 | 1,802.50 |
| 2022-07-29 | 7,050 | 7,170 | 7,010 | 7,160 | 8,700 | 1,790 |
| 2022-07-28 | 7,110 | 7,160 | 6,840 | 7,020 | 11,300 | 1,755 |
| 2022-07-27 | 6,680 | 7,030 | 6,660 | 7,020 | 13,600 | 1,755 |
| 2022-07-26 | 6,740 | 6,810 | 6,660 | 6,700 | 8,700 | 1,675 |
| 2022-07-25 | 6,820 | 6,880 | 6,730 | 6,750 | 8,000 | 1,687.50 |
| 2022-07-22 | 6,920 | 6,920 | 6,860 | 6,880 | 4,600 | 1,720 |
| 2022-07-21 | 7,030 | 7,100 | 6,840 | 6,920 | 11,800 | 1,730 |
| 2022-07-20 | 6,870 | 7,040 | 6,870 | 7,040 | 12,000 | 1,760 |
| 2022-07-19 | 6,760 | 6,810 | 6,700 | 6,750 | 3,300 | 1,687.50 |
| 2022-07-15 | 6,900 | 6,900 | 6,720 | 6,720 | 4,600 | 1,680 |
| 2022-07-14 | 6,780 | 6,940 | 6,750 | 6,800 | 7,700 | 1,700 |
| 2022-07-13 | 6,800 | 6,850 | 6,680 | 6,800 | 6,800 | 1,700 |
| 2022-07-12 | 6,870 | 7,010 | 6,720 | 6,780 | 20,300 | 1,695 |
| 2022-07-11 | 6,810 | 6,980 | 6,720 | 6,870 | 16,700 | 1,717.50 |
| 2022-07-08 | 6,880 | 7,000 | 6,660 | 6,710 | 27,500 | 1,677.50 |
| 2022-07-07 | 6,530 | 6,890 | 6,440 | 6,830 | 36,300 | 1,707.50 |
| 2022-07-06 | 6,420 | 6,450 | 6,270 | 6,430 | 14,900 | 1,607.50 |
| 2022-07-05 | 6,550 | 6,760 | 6,430 | 6,490 | 28,500 | 1,622.50 |
| 2022-07-04 | 6,570 | 6,660 | 6,420 | 6,490 | 20,600 | 1,622.50 |
| 2022-07-01 | 6,830 | 6,890 | 6,490 | 6,570 | 17,100 | 1,642.50 |
| 2022-06-30 | 6,860 | 6,940 | 6,720 | 6,750 | 23,700 | 1,687.50 |
| 2022-06-29 | 7,150 | 7,150 | 6,940 | 6,940 | 24,500 | 1,735 |
| 2022-06-28 | 7,350 | 7,420 | 7,230 | 7,230 | 17,700 | 1,807.50 |
| 2022-06-27 | 7,390 | 7,500 | 7,220 | 7,350 | 21,500 | 1,837.50 |
| 2022-06-24 | 7,290 | 7,380 | 7,060 | 7,380 | 26,900 | 1,845 |
| 2022-06-23 | 6,910 | 7,320 | 6,820 | 7,020 | 43,200 | 1,755 |
| 2022-06-22 | 7,350 | 7,470 | 6,790 | 6,810 | 46,200 | 1,702.50 |
| 2022-06-21 | 6,680 | 7,180 | 6,680 | 7,070 | 48,900 | 1,767.50 |
| 2022-06-20 | 7,150 | 7,240 | 6,420 | 6,480 | 39,200 | 1,620 |
| 2022-06-17 | 7,100 | 7,340 | 6,950 | 7,100 | 35,600 | 1,775 |
| 2022-06-16 | 7,220 | 7,720 | 7,070 | 7,240 | 45,500 | 1,810 |
| 2022-06-15 | 7,310 | 7,360 | 7,040 | 7,070 | 18,400 | 1,767.50 |
| 2022-06-14 | 7,140 | 7,540 | 7,140 | 7,320 | 33,900 | 1,830 |
| 2022-06-13 | 7,080 | 7,350 | 7,000 | 7,280 | 28,200 | 1,820 |
| 2022-06-10 | 7,390 | 7,450 | 7,140 | 7,300 | 33,400 | 1,825 |
| 2022-06-09 | 7,750 | 8,170 | 7,450 | 7,450 | 53,800 | 1,862.50 |
| 2022-06-08 | 7,200 | 8,030 | 7,200 | 7,670 | 73,600 | 1,917.50 |
| 2022-06-07 | 7,200 | 7,280 | 7,110 | 7,110 | 15,300 | 1,777.50 |
| 2022-06-06 | 6,950 | 7,320 | 6,880 | 7,300 | 22,400 | 1,825 |
| 2022-06-03 | 7,250 | 7,250 | 6,930 | 7,000 | 20,500 | 1,750 |
| 2022-06-02 | 7,200 | 7,360 | 7,050 | 7,170 | 31,500 | 1,792.50 |
| 2022-06-01 | 7,100 | 7,300 | 7,020 | 7,230 | 48,600 | 1,807.50 |
| 2022-05-31 | 6,290 | 6,870 | 6,250 | 6,800 | 41,700 | 1,700 |
| 2022-05-30 | 5,960 | 6,280 | 5,960 | 6,280 | 14,900 | 1,570 |
| 2022-05-27 | 5,960 | 5,960 | 5,800 | 5,860 | 5,400 | 1,465 |
| 2022-05-26 | 5,970 | 5,970 | 5,860 | 5,860 | 6,100 | 1,465 |
| 2022-05-25 | 6,000 | 6,050 | 5,940 | 5,970 | 7,000 | 1,492.50 |
| 2022-05-24 | 6,260 | 6,260 | 5,990 | 5,990 | 13,800 | 1,497.50 |
| 2022-05-23 | 6,150 | 6,250 | 6,150 | 6,200 | 5,200 | 1,550 |
| 2022-05-20 | 6,260 | 6,260 | 6,100 | 6,190 | 8,000 | 1,547.50 |
| 2022-05-19 | 6,170 | 6,250 | 6,060 | 6,160 | 16,400 | 1,540 |
| 2022-05-18 | 6,210 | 6,450 | 6,190 | 6,410 | 13,200 | 1,602.50 |
| 2022-05-17 | 5,760 | 6,190 | 5,610 | 6,160 | 31,700 | 1,540 |
| 2022-05-16 | 6,060 | 6,060 | 5,540 | 5,710 | 57,400 | 1,427.50 |
| 2022-05-13 | 6,070 | 6,200 | 6,040 | 6,140 | 22,600 | 1,535 |
| 2022-05-12 | 5,950 | 6,140 | 5,820 | 6,070 | 24,800 | 1,517.50 |
| 2022-05-11 | 6,050 | 6,150 | 6,000 | 6,050 | 13,900 | 1,512.50 |
| 2022-05-10 | 6,210 | 6,210 | 5,910 | 6,090 | 26,600 | 1,522.50 |
| 2022-05-09 | 6,300 | 6,330 | 6,210 | 6,260 | 10,200 | 1,565 |
| 2022-05-06 | 6,430 | 6,430 | 6,280 | 6,350 | 6,400 | 1,587.50 |
| 2022-05-02 | 6,540 | 6,590 | 6,310 | 6,430 | 8,600 | 1,607.50 |
| 2022-04-28 | 6,260 | 6,580 | 6,260 | 6,510 | 11,200 | 1,627.50 |
| 2022-04-27 | 6,180 | 6,370 | 6,100 | 6,260 | 15,500 | 1,565 |
| 2022-04-26 | 6,230 | 6,410 | 6,180 | 6,380 | 11,800 | 1,595 |
| 2022-04-25 | 6,160 | 6,320 | 6,140 | 6,230 | 17,300 | 1,557.50 |
| 2022-04-22 | 6,510 | 6,510 | 6,310 | 6,360 | 14,800 | 1,590 |
| 2022-04-21 | 6,620 | 6,710 | 6,530 | 6,680 | 12,400 | 1,670 |
| 2022-04-20 | 6,910 | 6,920 | 6,560 | 6,600 | 18,200 | 1,650 |
| 2022-04-19 | 6,690 | 6,930 | 6,690 | 6,870 | 15,800 | 1,717.50 |
| 2022-04-18 | 6,620 | 6,690 | 6,470 | 6,590 | 16,600 | 1,647.50 |
| 2022-04-15 | 6,830 | 6,870 | 6,590 | 6,650 | 19,700 | 1,662.50 |
| 2022-04-14 | 7,010 | 7,010 | 6,810 | 6,920 | 16,600 | 1,730 |
| 2022-04-13 | 6,650 | 6,880 | 6,650 | 6,850 | 13,300 | 1,712.50 |
| 2022-04-12 | 6,660 | 6,800 | 6,560 | 6,610 | 12,800 | 1,652.50 |
| 2022-04-11 | 6,900 | 7,030 | 6,750 | 6,760 | 18,400 | 1,690 |
| 2022-04-08 | 6,970 | 7,140 | 6,950 | 7,110 | 26,400 | 1,777.50 |
| 2022-04-07 | 6,990 | 7,100 | 6,690 | 6,770 | 43,300 | 1,692.50 |
| 2022-04-06 | 7,350 | 7,410 | 7,110 | 7,140 | 41,300 | 1,785 |
| 2022-04-05 | 7,560 | 7,700 | 7,480 | 7,510 | 37,700 | 1,877.50 |
| 2022-04-04 | 7,260 | 7,520 | 7,060 | 7,380 | 34,100 | 1,845 |
| 2022-04-01 | 7,420 | 7,420 | 7,160 | 7,250 | 46,500 | 1,812.50 |
| 2022-03-31 | 7,330 | 7,620 | 7,290 | 7,610 | 55,400 | 1,902.50 |
| 2022-03-30 | 7,340 | 7,490 | 7,010 | 7,220 | 70,300 | 1,805 |
| 2022-03-29 | 6,920 | 7,110 | 6,890 | 7,070 | 18,700 | 1,767.50 |
| 2022-03-28 | 7,170 | 7,170 | 6,820 | 6,870 | 29,700 | 1,717.50 |
| 2022-03-25 | 7,370 | 7,370 | 7,070 | 7,180 | 25,700 | 1,795 |
| 2022-03-24 | 6,950 | 7,250 | 6,870 | 7,250 | 22,100 | 1,812.50 |
| 2022-03-23 | 6,810 | 7,150 | 6,810 | 7,100 | 27,700 | 1,775 |
| 2022-03-22 | 7,110 | 7,110 | 6,730 | 6,730 | 27,900 | 1,682.50 |
| 2022-03-18 | 6,730 | 6,950 | 6,730 | 6,950 | 19,700 | 1,737.50 |
| 2022-03-17 | 6,930 | 7,160 | 6,810 | 6,830 | 39,600 | 1,707.50 |
| 2022-03-16 | 6,370 | 6,690 | 6,290 | 6,530 | 41,100 | 1,632.50 |
| 2022-03-15 | 6,180 | 6,300 | 6,170 | 6,270 | 15,400 | 1,567.50 |
| 2022-03-14 | 6,160 | 6,290 | 6,050 | 6,080 | 12,100 | 1,520 |
| 2022-03-11 | 6,130 | 6,230 | 5,910 | 6,090 | 16,500 | 1,522.50 |
| 2022-03-10 | 6,450 | 6,500 | 6,290 | 6,300 | 18,600 | 1,575 |
| 2022-03-09 | 6,070 | 6,260 | 5,940 | 6,090 | 22,100 | 1,522.50 |
| 2022-03-08 | 6,020 | 6,320 | 5,950 | 5,960 | 28,700 | 1,490 |
| 2022-03-07 | 6,190 | 6,270 | 6,010 | 6,220 | 30,100 | 1,555 |
| 2022-03-04 | 6,750 | 6,750 | 6,310 | 6,440 | 28,700 | 1,610 |
| 2022-03-03 | 7,020 | 7,070 | 6,710 | 6,850 | 24,600 | 1,712.50 |
| 2022-03-02 | 6,970 | 7,100 | 6,840 | 6,920 | 25,000 | 1,730 |
| 2022-03-01 | 7,130 | 7,450 | 7,130 | 7,270 | 35,700 | 1,817.50 |
| 2022-02-28 | 7,420 | 7,530 | 7,110 | 7,210 | 22,500 | 1,802.50 |
| 2022-02-25 | 7,150 | 7,370 | 7,140 | 7,280 | 32,300 | 1,820 |
| 2022-02-24 | 7,240 | 7,310 | 6,880 | 6,930 | 27,600 | 1,732.50 |
| 2022-02-22 | 7,380 | 7,500 | 7,200 | 7,260 | 27,700 | 1,815 |
| 2022-02-21 | 7,530 | 7,680 | 7,450 | 7,510 | 26,000 | 1,877.50 |
| 2022-02-18 | 7,780 | 7,990 | 7,680 | 7,830 | 22,400 | 1,957.50 |
| 2022-02-17 | 8,570 | 8,640 | 8,010 | 8,010 | 35,300 | 2,002.50 |
| 2022-02-16 | 8,470 | 8,650 | 7,800 | 8,520 | 83,500 | 2,130 |
| 2022-02-15 | 8,840 | 8,950 | 8,320 | 8,320 | 61,100 | 2,080 |
| 2022-02-14 | 9,660 | 9,930 | 9,320 | 9,820 | 49,600 | 2,455 |
| 2022-02-10 | 10,330 | 10,330 | 9,740 | 9,960 | 28,600 | 2,490 |
| 2022-02-09 | 9,870 | 10,180 | 9,730 | 10,100 | 26,100 | 2,525 |
| 2022-02-08 | 9,840 | 10,070 | 9,680 | 9,860 | 17,700 | 2,465 |
| 2022-02-07 | 10,180 | 10,180 | 9,770 | 9,840 | 18,400 | 2,460 |
| 2022-02-04 | 10,100 | 10,300 | 9,910 | 10,180 | 15,700 | 2,545 |
| 2022-02-03 | 10,490 | 10,500 | 10,150 | 10,280 | 22,500 | 2,570 |
| 2022-02-02 | 10,040 | 10,790 | 10,000 | 10,600 | 28,500 | 2,650 |
| 2022-02-01 | 10,600 | 10,640 | 9,790 | 9,890 | 38,200 | 2,472.50 |
| 2022-01-31 | 9,570 | 10,400 | 9,570 | 10,150 | 41,300 | 2,537.50 |
| 2022-01-28 | 9,550 | 9,650 | 9,210 | 9,500 | 26,600 | 2,375 |
| 2022-01-27 | 10,070 | 10,330 | 9,280 | 9,280 | 47,000 | 2,320 |
| 2022-01-26 | 9,930 | 10,270 | 9,820 | 10,010 | 19,500 | 2,502.50 |
| 2022-01-25 | 10,570 | 10,590 | 9,730 | 9,930 | 57,600 | 2,482.50 |
| 2022-01-24 | 10,430 | 10,790 | 10,130 | 10,510 | 43,000 | 2,627.50 |
| 2022-01-21 | 10,920 | 10,990 | 10,470 | 10,660 | 37,100 | 2,665 |
| 2022-01-20 | 11,530 | 11,610 | 11,130 | 11,260 | 33,100 | 2,815 |
| 2022-01-19 | 12,270 | 12,400 | 11,410 | 11,530 | 30,000 | 2,882.50 |
| 2022-01-18 | 12,340 | 12,980 | 12,300 | 12,580 | 9,800 | 3,145 |
| 2022-01-17 | 13,080 | 13,080 | 12,520 | 12,540 | 11,300 | 3,135 |
| 2022-01-14 | 12,550 | 12,950 | 12,520 | 12,780 | 20,300 | 3,195 |
| 2022-01-13 | 13,260 | 13,480 | 12,900 | 12,920 | 18,200 | 3,230 |
| 2022-01-12 | 13,290 | 13,330 | 12,720 | 13,180 | 32,700 | 3,295 |
| 2022-01-11 | 13,700 | 13,970 | 12,680 | 12,990 | 64,300 | 3,247.50 |
| 2022-01-07 | 13,940 | 14,300 | 13,090 | 14,000 | 42,700 | 3,500 |
| 2022-01-06 | 13,380 | 14,370 | 13,050 | 13,940 | 36,000 | 3,485 |
| 2022-01-05 | 14,050 | 14,050 | 13,650 | 13,800 | 28,800 | 3,450 |
| 2022-01-04 | 14,550 | 14,940 | 14,120 | 14,230 | 41,300 | 3,557.50 |
分割・併合履歴 ： [2023-03-30]1株→4株
