7595 (株)アルゴグラフィックス 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 | 3,805 | 3,860 | 3,720 | 3,720 | 23,400 | 3,720 |
| 2022-12-29 | 3,655 | 3,825 | 3,630 | 3,805 | 49,500 | 3,805 |
| 2022-12-28 | 3,775 | 3,775 | 3,645 | 3,685 | 26,000 | 3,685 |
| 2022-12-27 | 3,765 | 3,795 | 3,750 | 3,775 | 17,400 | 3,775 |
| 2022-12-26 | 3,760 | 3,765 | 3,715 | 3,765 | 17,500 | 3,765 |
| 2022-12-23 | 3,755 | 3,850 | 3,755 | 3,765 | 47,800 | 3,765 |
| 2022-12-22 | 3,755 | 3,830 | 3,730 | 3,785 | 49,100 | 3,785 |
| 2022-12-21 | 3,785 | 3,825 | 3,665 | 3,755 | 65,200 | 3,755 |
| 2022-12-20 | 3,835 | 3,930 | 3,765 | 3,825 | 67,100 | 3,825 |
| 2022-12-19 | 3,700 | 3,850 | 3,700 | 3,835 | 36,800 | 3,835 |
| 2022-12-16 | 3,680 | 3,765 | 3,665 | 3,740 | 43,800 | 3,740 |
| 2022-12-15 | 3,690 | 3,740 | 3,685 | 3,720 | 13,000 | 3,720 |
| 2022-12-14 | 3,720 | 3,720 | 3,625 | 3,690 | 25,000 | 3,690 |
| 2022-12-13 | 3,655 | 3,705 | 3,645 | 3,680 | 29,900 | 3,680 |
| 2022-12-12 | 3,590 | 3,645 | 3,585 | 3,610 | 16,600 | 3,610 |
| 2022-12-09 | 3,550 | 3,605 | 3,530 | 3,585 | 31,500 | 3,585 |
| 2022-12-08 | 3,610 | 3,610 | 3,515 | 3,560 | 32,200 | 3,560 |
| 2022-12-07 | 3,560 | 3,630 | 3,540 | 3,610 | 23,000 | 3,610 |
| 2022-12-06 | 3,600 | 3,615 | 3,535 | 3,585 | 30,800 | 3,585 |
| 2022-12-05 | 3,650 | 3,650 | 3,585 | 3,605 | 23,600 | 3,605 |
| 2022-12-02 | 3,725 | 3,725 | 3,635 | 3,660 | 31,500 | 3,660 |
| 2022-12-01 | 3,800 | 3,825 | 3,735 | 3,745 | 22,500 | 3,745 |
| 2022-11-30 | 3,765 | 3,825 | 3,765 | 3,800 | 23,500 | 3,800 |
| 2022-11-29 | 3,745 | 3,800 | 3,710 | 3,785 | 22,700 | 3,785 |
| 2022-11-28 | 3,835 | 3,835 | 3,730 | 3,785 | 24,400 | 3,785 |
| 2022-11-25 | 3,850 | 3,895 | 3,795 | 3,810 | 38,000 | 3,810 |
| 2022-11-24 | 3,725 | 3,830 | 3,725 | 3,805 | 41,600 | 3,805 |
| 2022-11-22 | 3,645 | 3,705 | 3,630 | 3,690 | 32,800 | 3,690 |
| 2022-11-21 | 3,635 | 3,650 | 3,615 | 3,645 | 21,400 | 3,645 |
| 2022-11-18 | 3,715 | 3,715 | 3,620 | 3,635 | 23,000 | 3,635 |
| 2022-11-17 | 3,640 | 3,685 | 3,640 | 3,670 | 19,000 | 3,670 |
| 2022-11-16 | 3,605 | 3,675 | 3,585 | 3,665 | 22,800 | 3,665 |
| 2022-11-15 | 3,650 | 3,715 | 3,625 | 3,625 | 18,100 | 3,625 |
| 2022-11-14 | 3,705 | 3,705 | 3,650 | 3,650 | 15,700 | 3,650 |
| 2022-11-11 | 3,695 | 3,730 | 3,685 | 3,730 | 26,400 | 3,730 |
| 2022-11-10 | 3,580 | 3,600 | 3,565 | 3,600 | 28,900 | 3,600 |
| 2022-11-09 | 3,640 | 3,640 | 3,590 | 3,605 | 26,700 | 3,605 |
| 2022-11-08 | 3,635 | 3,665 | 3,605 | 3,640 | 23,600 | 3,640 |
| 2022-11-07 | 3,625 | 3,650 | 3,595 | 3,630 | 28,800 | 3,630 |
| 2022-11-04 | 3,645 | 3,705 | 3,600 | 3,605 | 34,900 | 3,605 |
| 2022-11-02 | 3,685 | 3,770 | 3,680 | 3,725 | 40,400 | 3,725 |
| 2022-11-01 | 3,875 | 3,890 | 3,690 | 3,710 | 60,100 | 3,710 |
| 2022-10-31 | 3,830 | 3,975 | 3,785 | 3,875 | 76,200 | 3,875 |
| 2022-10-28 | 3,790 | 3,825 | 3,775 | 3,805 | 164,500 | 3,805 |
| 2022-10-27 | 3,845 | 3,860 | 3,795 | 3,860 | 45,800 | 3,860 |
| 2022-10-26 | 3,945 | 3,945 | 3,875 | 3,890 | 34,400 | 3,890 |
| 2022-10-25 | 3,880 | 3,880 | 3,815 | 3,875 | 27,900 | 3,875 |
| 2022-10-24 | 3,905 | 3,940 | 3,825 | 3,840 | 30,200 | 3,840 |
| 2022-10-21 | 3,890 | 3,960 | 3,860 | 3,865 | 31,700 | 3,865 |
| 2022-10-20 | 3,920 | 3,980 | 3,905 | 3,920 | 30,400 | 3,920 |
| 2022-10-19 | 3,880 | 3,965 | 3,860 | 3,930 | 30,600 | 3,930 |
| 2022-10-18 | 3,870 | 3,895 | 3,825 | 3,880 | 23,300 | 3,880 |
| 2022-10-17 | 3,750 | 3,830 | 3,735 | 3,800 | 24,900 | 3,800 |
| 2022-10-14 | 3,745 | 3,815 | 3,725 | 3,795 | 34,700 | 3,795 |
| 2022-10-13 | 3,645 | 3,655 | 3,620 | 3,645 | 31,100 | 3,645 |
| 2022-10-12 | 3,650 | 3,700 | 3,645 | 3,685 | 29,700 | 3,685 |
| 2022-10-11 | 3,740 | 3,740 | 3,665 | 3,670 | 25,900 | 3,670 |
| 2022-10-07 | 3,750 | 3,800 | 3,740 | 3,785 | 21,100 | 3,785 |
| 2022-10-06 | 3,795 | 3,850 | 3,795 | 3,815 | 23,100 | 3,815 |
| 2022-10-05 | 3,785 | 3,800 | 3,730 | 3,800 | 38,900 | 3,800 |
| 2022-10-04 | 3,650 | 3,750 | 3,650 | 3,715 | 31,700 | 3,715 |
| 2022-10-03 | 3,545 | 3,585 | 3,515 | 3,585 | 37,600 | 3,585 |
| 2022-09-30 | 3,695 | 3,710 | 3,605 | 3,615 | 42,800 | 3,615 |
| 2022-09-29 | 3,715 | 3,790 | 3,690 | 3,765 | 30,300 | 3,765 |
| 2022-09-28 | 3,680 | 3,715 | 3,650 | 3,700 | 44,800 | 3,700 |
| 2022-09-27 | 3,750 | 3,765 | 3,685 | 3,695 | 33,600 | 3,695 |
| 2022-09-26 | 3,700 | 3,745 | 3,690 | 3,725 | 36,400 | 3,725 |
| 2022-09-22 | 3,785 | 3,820 | 3,765 | 3,785 | 25,900 | 3,785 |
| 2022-09-21 | 3,885 | 3,885 | 3,805 | 3,845 | 30,700 | 3,845 |
| 2022-09-20 | 3,905 | 3,965 | 3,905 | 3,940 | 21,200 | 3,940 |
| 2022-09-16 | 3,880 | 3,915 | 3,830 | 3,855 | 42,300 | 3,855 |
| 2022-09-15 | 3,880 | 3,915 | 3,825 | 3,890 | 26,300 | 3,890 |
| 2022-09-14 | 3,920 | 3,935 | 3,880 | 3,880 | 31,400 | 3,880 |
| 2022-09-13 | 4,050 | 4,050 | 3,985 | 3,990 | 20,700 | 3,990 |
| 2022-09-12 | 3,980 | 4,000 | 3,955 | 3,985 | 12,200 | 3,985 |
| 2022-09-09 | 3,945 | 4,000 | 3,940 | 3,980 | 37,800 | 3,980 |
| 2022-09-08 | 3,915 | 3,990 | 3,910 | 3,970 | 32,500 | 3,970 |
| 2022-09-07 | 3,870 | 3,895 | 3,825 | 3,885 | 24,400 | 3,885 |
| 2022-09-06 | 3,895 | 3,900 | 3,820 | 3,845 | 32,000 | 3,845 |
| 2022-09-05 | 3,895 | 3,925 | 3,810 | 3,910 | 33,700 | 3,910 |
| 2022-09-02 | 3,970 | 3,995 | 3,875 | 3,920 | 76,500 | 3,920 |
| 2022-09-01 | 3,885 | 3,890 | 3,805 | 3,830 | 44,000 | 3,830 |
| 2022-08-31 | 3,865 | 3,925 | 3,835 | 3,885 | 52,600 | 3,885 |
| 2022-08-30 | 3,755 | 3,900 | 3,755 | 3,900 | 40,300 | 3,900 |
| 2022-08-29 | 3,740 | 3,795 | 3,725 | 3,735 | 30,600 | 3,735 |
| 2022-08-26 | 3,780 | 3,840 | 3,745 | 3,815 | 19,700 | 3,815 |
| 2022-08-25 | 3,795 | 3,840 | 3,755 | 3,775 | 27,200 | 3,775 |
| 2022-08-24 | 3,745 | 3,770 | 3,685 | 3,730 | 19,500 | 3,730 |
| 2022-08-23 | 3,775 | 3,825 | 3,700 | 3,705 | 21,800 | 3,705 |
| 2022-08-22 | 3,670 | 3,790 | 3,665 | 3,780 | 15,000 | 3,780 |
| 2022-08-19 | 3,740 | 3,780 | 3,730 | 3,735 | 13,700 | 3,735 |
| 2022-08-18 | 3,750 | 3,845 | 3,705 | 3,730 | 40,500 | 3,730 |
| 2022-08-17 | 3,730 | 3,750 | 3,685 | 3,750 | 26,300 | 3,750 |
| 2022-08-16 | 3,715 | 3,725 | 3,645 | 3,660 | 23,000 | 3,660 |
| 2022-08-15 | 3,645 | 3,715 | 3,625 | 3,715 | 18,500 | 3,715 |
| 2022-08-12 | 3,640 | 3,670 | 3,605 | 3,625 | 28,600 | 3,625 |
| 2022-08-10 | 3,540 | 3,580 | 3,495 | 3,580 | 21,600 | 3,580 |
| 2022-08-09 | 3,515 | 3,530 | 3,470 | 3,530 | 10,500 | 3,530 |
| 2022-08-08 | 3,525 | 3,530 | 3,470 | 3,515 | 8,800 | 3,515 |
| 2022-08-05 | 3,475 | 3,525 | 3,470 | 3,525 | 21,000 | 3,525 |
| 2022-08-04 | 3,500 | 3,500 | 3,460 | 3,480 | 11,600 | 3,480 |
| 2022-08-03 | 3,430 | 3,480 | 3,430 | 3,475 | 18,600 | 3,475 |
| 2022-08-02 | 3,500 | 3,525 | 3,410 | 3,410 | 32,200 | 3,410 |
| 2022-08-01 | 3,445 | 3,530 | 3,410 | 3,530 | 22,600 | 3,530 |
| 2022-07-29 | 3,480 | 3,505 | 3,440 | 3,445 | 29,300 | 3,445 |
| 2022-07-28 | 3,405 | 3,490 | 3,400 | 3,480 | 23,700 | 3,480 |
| 2022-07-27 | 3,435 | 3,480 | 3,420 | 3,425 | 12,400 | 3,425 |
| 2022-07-26 | 3,410 | 3,455 | 3,390 | 3,440 | 12,600 | 3,440 |
| 2022-07-25 | 3,485 | 3,490 | 3,390 | 3,420 | 20,200 | 3,420 |
| 2022-07-22 | 3,375 | 3,430 | 3,355 | 3,415 | 13,800 | 3,415 |
| 2022-07-21 | 3,365 | 3,390 | 3,325 | 3,375 | 16,100 | 3,375 |
| 2022-07-20 | 3,340 | 3,395 | 3,335 | 3,380 | 27,400 | 3,380 |
| 2022-07-19 | 3,305 | 3,350 | 3,250 | 3,265 | 18,100 | 3,265 |
| 2022-07-15 | 3,295 | 3,340 | 3,270 | 3,285 | 16,300 | 3,285 |
| 2022-07-14 | 3,195 | 3,285 | 3,175 | 3,255 | 34,100 | 3,255 |
| 2022-07-13 | 3,145 | 3,220 | 3,145 | 3,205 | 16,200 | 3,205 |
| 2022-07-12 | 3,245 | 3,245 | 3,145 | 3,145 | 18,800 | 3,145 |
| 2022-07-11 | 3,245 | 3,290 | 3,240 | 3,270 | 24,800 | 3,270 |
| 2022-07-08 | 3,215 | 3,270 | 3,180 | 3,205 | 43,800 | 3,205 |
| 2022-07-07 | 3,200 | 3,315 | 3,180 | 3,200 | 17,300 | 3,200 |
| 2022-07-06 | 3,170 | 3,195 | 3,140 | 3,175 | 20,200 | 3,175 |
| 2022-07-05 | 3,265 | 3,265 | 3,185 | 3,205 | 21,400 | 3,205 |
| 2022-07-04 | 3,200 | 3,230 | 3,190 | 3,215 | 12,200 | 3,215 |
| 2022-07-01 | 3,180 | 3,225 | 3,150 | 3,175 | 21,500 | 3,175 |
| 2022-06-30 | 3,290 | 3,290 | 3,190 | 3,205 | 28,100 | 3,205 |
| 2022-06-29 | 3,200 | 3,270 | 3,170 | 3,250 | 60,600 | 3,250 |
| 2022-06-28 | 3,135 | 3,225 | 3,135 | 3,215 | 25,900 | 3,215 |
| 2022-06-27 | 3,220 | 3,220 | 3,125 | 3,135 | 17,100 | 3,135 |
| 2022-06-24 | 3,115 | 3,195 | 3,110 | 3,180 | 20,200 | 3,180 |
| 2022-06-23 | 3,050 | 3,125 | 3,050 | 3,085 | 15,100 | 3,085 |
| 2022-06-22 | 3,160 | 3,160 | 3,090 | 3,115 | 20,500 | 3,115 |
| 2022-06-21 | 3,100 | 3,135 | 3,070 | 3,110 | 18,300 | 3,110 |
| 2022-06-20 | 3,075 | 3,085 | 3,025 | 3,040 | 24,600 | 3,040 |
| 2022-06-17 | 3,030 | 3,080 | 3,005 | 3,055 | 18,600 | 3,055 |
| 2022-06-16 | 3,135 | 3,135 | 3,065 | 3,065 | 25,000 | 3,065 |
| 2022-06-15 | 3,075 | 3,125 | 3,075 | 3,085 | 27,900 | 3,085 |
| 2022-06-14 | 3,055 | 3,125 | 3,035 | 3,105 | 29,200 | 3,105 |
| 2022-06-13 | 3,085 | 3,105 | 3,080 | 3,095 | 19,300 | 3,095 |
| 2022-06-10 | 3,160 | 3,160 | 3,085 | 3,085 | 23,500 | 3,085 |
| 2022-06-09 | 3,200 | 3,210 | 3,175 | 3,185 | 22,300 | 3,185 |
| 2022-06-08 | 3,175 | 3,215 | 3,175 | 3,200 | 22,600 | 3,200 |
| 2022-06-07 | 3,170 | 3,180 | 3,135 | 3,150 | 23,200 | 3,150 |
| 2022-06-06 | 3,115 | 3,160 | 3,110 | 3,145 | 16,100 | 3,145 |
| 2022-06-03 | 3,120 | 3,165 | 3,100 | 3,165 | 27,000 | 3,165 |
| 2022-06-02 | 3,155 | 3,155 | 3,050 | 3,085 | 23,600 | 3,085 |
| 2022-06-01 | 3,130 | 3,170 | 3,130 | 3,160 | 30,900 | 3,160 |
| 2022-05-31 | 3,165 | 3,165 | 3,105 | 3,125 | 39,700 | 3,125 |
| 2022-05-30 | 3,165 | 3,205 | 3,130 | 3,160 | 90,100 | 3,160 |
| 2022-05-27 | 3,165 | 3,165 | 3,090 | 3,115 | 35,700 | 3,115 |
| 2022-05-26 | 3,185 | 3,185 | 3,090 | 3,095 | 31,300 | 3,095 |
| 2022-05-25 | 3,160 | 3,160 | 3,105 | 3,120 | 33,000 | 3,120 |
| 2022-05-24 | 3,175 | 3,200 | 3,155 | 3,160 | 27,300 | 3,160 |
| 2022-05-23 | 3,180 | 3,190 | 3,150 | 3,155 | 19,200 | 3,155 |
| 2022-05-20 | 3,050 | 3,135 | 3,050 | 3,135 | 28,200 | 3,135 |
| 2022-05-19 | 3,115 | 3,115 | 3,035 | 3,055 | 33,400 | 3,055 |
| 2022-05-18 | 3,135 | 3,170 | 3,105 | 3,170 | 40,400 | 3,170 |
| 2022-05-17 | 3,055 | 3,125 | 3,040 | 3,105 | 49,500 | 3,105 |
| 2022-05-16 | 3,040 | 3,080 | 3,005 | 3,050 | 54,700 | 3,050 |
| 2022-05-13 | 2,956 | 3,020 | 2,950 | 2,989 | 34,200 | 2,989 |
| 2022-05-12 | 2,990 | 3,005 | 2,921 | 2,956 | 47,100 | 2,956 |
| 2022-05-11 | 2,947 | 2,970 | 2,932 | 2,958 | 39,300 | 2,958 |
| 2022-05-10 | 3,040 | 3,040 | 2,951 | 2,984 | 41,400 | 2,984 |
| 2022-05-09 | 3,095 | 3,110 | 3,060 | 3,070 | 30,200 | 3,070 |
| 2022-05-06 | 3,115 | 3,120 | 3,055 | 3,100 | 17,500 | 3,100 |
| 2022-05-02 | 3,065 | 3,110 | 3,035 | 3,105 | 28,500 | 3,105 |
| 2022-04-28 | 3,050 | 3,090 | 2,955 | 3,080 | 42,800 | 3,080 |
| 2022-04-27 | 2,870 | 3,010 | 2,870 | 2,998 | 78,900 | 2,998 |
| 2022-04-26 | 3,040 | 3,055 | 2,930 | 2,955 | 51,200 | 2,955 |
| 2022-04-25 | 3,005 | 3,070 | 2,972 | 3,035 | 39,300 | 3,035 |
| 2022-04-22 | 3,025 | 3,025 | 2,976 | 3,025 | 26,400 | 3,025 |
| 2022-04-21 | 2,990 | 3,040 | 2,972 | 3,025 | 40,500 | 3,025 |
| 2022-04-20 | 2,975 | 2,975 | 2,897 | 2,956 | 36,900 | 2,956 |
| 2022-04-19 | 2,963 | 3,000 | 2,945 | 2,958 | 35,200 | 2,958 |
| 2022-04-18 | 3,015 | 3,035 | 2,955 | 2,973 | 37,300 | 2,973 |
| 2022-04-15 | 3,050 | 3,070 | 3,020 | 3,070 | 15,700 | 3,070 |
| 2022-04-14 | 3,050 | 3,105 | 3,040 | 3,095 | 37,100 | 3,095 |
| 2022-04-13 | 3,005 | 3,015 | 2,970 | 3,000 | 47,300 | 3,000 |
| 2022-04-12 | 3,040 | 3,075 | 2,978 | 3,005 | 32,600 | 3,005 |
| 2022-04-11 | 3,110 | 3,160 | 3,060 | 3,075 | 39,600 | 3,075 |
| 2022-04-08 | 3,175 | 3,175 | 3,080 | 3,110 | 27,600 | 3,110 |
| 2022-04-07 | 3,145 | 3,165 | 3,115 | 3,145 | 30,500 | 3,145 |
| 2022-04-06 | 3,215 | 3,240 | 3,190 | 3,220 | 11,000 | 3,220 |
| 2022-04-05 | 3,230 | 3,250 | 3,195 | 3,240 | 20,700 | 3,240 |
| 2022-04-04 | 3,120 | 3,190 | 3,105 | 3,160 | 31,800 | 3,160 |
| 2022-04-01 | 3,065 | 3,150 | 3,025 | 3,120 | 20,800 | 3,120 |
| 2022-03-31 | 3,045 | 3,110 | 3,040 | 3,060 | 34,500 | 3,060 |
| 2022-03-30 | 3,125 | 3,180 | 2,981 | 3,060 | 45,400 | 3,060 |
| 2022-03-29 | 3,075 | 3,150 | 3,060 | 3,120 | 48,900 | 3,120 |
| 2022-03-28 | 3,085 | 3,095 | 2,963 | 3,065 | 17,900 | 3,065 |
| 2022-03-25 | 3,120 | 3,125 | 3,020 | 3,085 | 33,100 | 3,085 |
| 2022-03-24 | 3,125 | 3,125 | 3,025 | 3,050 | 30,900 | 3,050 |
| 2022-03-23 | 3,120 | 3,185 | 3,090 | 3,155 | 37,900 | 3,155 |
| 2022-03-22 | 3,045 | 3,095 | 3,020 | 3,070 | 45,500 | 3,070 |
| 2022-03-18 | 3,050 | 3,060 | 2,967 | 3,030 | 48,700 | 3,030 |
| 2022-03-17 | 2,960 | 3,020 | 2,915 | 2,998 | 40,000 | 2,998 |
| 2022-03-16 | 2,893 | 2,929 | 2,865 | 2,910 | 32,400 | 2,910 |
| 2022-03-15 | 2,832 | 2,934 | 2,806 | 2,893 | 56,600 | 2,893 |
| 2022-03-14 | 2,830 | 2,885 | 2,802 | 2,843 | 32,800 | 2,843 |
| 2022-03-11 | 2,838 | 2,861 | 2,783 | 2,814 | 30,500 | 2,814 |
| 2022-03-10 | 2,863 | 2,936 | 2,855 | 2,916 | 43,700 | 2,916 |
| 2022-03-09 | 2,788 | 2,805 | 2,754 | 2,775 | 24,800 | 2,775 |
| 2022-03-08 | 2,800 | 2,849 | 2,762 | 2,788 | 42,500 | 2,788 |
| 2022-03-07 | 2,890 | 2,902 | 2,824 | 2,835 | 35,100 | 2,835 |
| 2022-03-04 | 3,025 | 3,035 | 2,957 | 2,968 | 31,400 | 2,968 |
| 2022-03-03 | 3,140 | 3,140 | 3,040 | 3,050 | 20,700 | 3,050 |
| 2022-03-02 | 3,135 | 3,145 | 3,085 | 3,090 | 21,400 | 3,090 |
| 2022-03-01 | 3,215 | 3,240 | 3,190 | 3,200 | 24,300 | 3,200 |
| 2022-02-28 | 3,195 | 3,210 | 3,105 | 3,190 | 48,000 | 3,190 |
| 2022-02-25 | 3,250 | 3,260 | 3,220 | 3,235 | 34,000 | 3,235 |
| 2022-02-24 | 3,200 | 3,235 | 3,190 | 3,230 | 33,500 | 3,230 |
| 2022-02-22 | 3,175 | 3,200 | 3,145 | 3,195 | 20,300 | 3,195 |
| 2022-02-21 | 3,095 | 3,195 | 3,080 | 3,175 | 21,000 | 3,175 |
| 2022-02-18 | 3,130 | 3,145 | 3,085 | 3,135 | 17,700 | 3,135 |
| 2022-02-17 | 3,140 | 3,150 | 3,110 | 3,115 | 19,000 | 3,115 |
| 2022-02-16 | 3,005 | 3,150 | 3,005 | 3,130 | 22,200 | 3,130 |
| 2022-02-15 | 3,130 | 3,130 | 3,060 | 3,070 | 22,700 | 3,070 |
| 2022-02-14 | 3,090 | 3,090 | 3,040 | 3,080 | 21,500 | 3,080 |
| 2022-02-10 | 3,210 | 3,210 | 3,110 | 3,145 | 20,100 | 3,145 |
| 2022-02-09 | 3,105 | 3,190 | 3,105 | 3,175 | 24,300 | 3,175 |
| 2022-02-08 | 3,110 | 3,145 | 3,075 | 3,090 | 26,800 | 3,090 |
| 2022-02-07 | 3,080 | 3,115 | 3,060 | 3,110 | 21,700 | 3,110 |
| 2022-02-04 | 3,060 | 3,085 | 3,000 | 3,080 | 24,600 | 3,080 |
| 2022-02-03 | 3,100 | 3,100 | 3,060 | 3,085 | 30,200 | 3,085 |
| 2022-02-02 | 3,090 | 3,140 | 3,060 | 3,140 | 53,000 | 3,140 |
| 2022-02-01 | 3,150 | 3,210 | 3,085 | 3,085 | 24,000 | 3,085 |
| 2022-01-31 | 3,150 | 3,150 | 3,080 | 3,120 | 43,000 | 3,120 |
| 2022-01-28 | 3,165 | 3,270 | 3,145 | 3,190 | 42,000 | 3,190 |
| 2022-01-27 | 3,280 | 3,280 | 3,075 | 3,095 | 37,700 | 3,095 |
| 2022-01-26 | 3,295 | 3,370 | 3,240 | 3,310 | 49,100 | 3,310 |
| 2022-01-25 | 3,375 | 3,375 | 3,305 | 3,330 | 30,600 | 3,330 |
| 2022-01-24 | 3,345 | 3,380 | 3,330 | 3,360 | 22,400 | 3,360 |
| 2022-01-21 | 3,255 | 3,315 | 3,250 | 3,315 | 22,500 | 3,315 |
| 2022-01-20 | 3,230 | 3,315 | 3,230 | 3,260 | 32,000 | 3,260 |
| 2022-01-19 | 3,270 | 3,275 | 3,190 | 3,250 | 35,100 | 3,250 |
| 2022-01-18 | 3,340 | 3,340 | 3,270 | 3,270 | 28,700 | 3,270 |
| 2022-01-17 | 3,315 | 3,380 | 3,295 | 3,340 | 28,800 | 3,340 |
| 2022-01-14 | 3,215 | 3,305 | 3,200 | 3,295 | 31,700 | 3,295 |
| 2022-01-13 | 3,285 | 3,295 | 3,200 | 3,215 | 29,000 | 3,215 |
| 2022-01-12 | 3,310 | 3,390 | 3,280 | 3,350 | 36,900 | 3,350 |
| 2022-01-11 | 3,285 | 3,290 | 3,200 | 3,245 | 30,000 | 3,245 |
| 2022-01-07 | 3,275 | 3,325 | 3,220 | 3,260 | 41,200 | 3,260 |
| 2022-01-06 | 3,265 | 3,325 | 3,205 | 3,205 | 43,900 | 3,205 |
| 2022-01-05 | 3,285 | 3,290 | 3,240 | 3,265 | 26,700 | 3,265 |
| 2022-01-04 | 3,235 | 3,270 | 3,200 | 3,250 | 18,000 | 3,250 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株