7682 (株)浜木綿 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 | 4,440 | 4,445 | 4,440 | 4,445 | 700 | 2,222.50 |
| 2022-12-29 | 4,400 | 4,430 | 4,400 | 4,415 | 500 | 2,207.50 |
| 2022-12-28 | 4,380 | 4,405 | 4,380 | 4,405 | 700 | 2,202.50 |
| 2022-12-27 | 4,355 | 4,395 | 4,355 | 4,380 | 800 | 2,190 |
| 2022-12-26 | 4,350 | 4,360 | 4,320 | 4,360 | 600 | 2,180 |
| 2022-12-23 | 4,350 | 4,385 | 4,315 | 4,375 | 900 | 2,187.50 |
| 2022-12-22 | 4,395 | 4,395 | 4,375 | 4,375 | 300 | 2,187.50 |
| 2022-12-21 | - | - | - | 4,430 | - | 2,215 |
| 2022-12-20 | 4,385 | 4,430 | 4,385 | 4,430 | 400 | 2,215 |
| 2022-12-19 | 4,420 | 4,420 | 4,395 | 4,395 | 400 | 2,197.50 |
| 2022-12-16 | - | - | - | 4,450 | - | 2,225 |
| 2022-12-15 | - | - | - | 4,450 | - | 2,225 |
| 2022-12-14 | 4,395 | 4,450 | 4,395 | 4,450 | 200 | 2,225 |
| 2022-12-13 | 4,465 | 4,465 | 4,400 | 4,400 | 2,200 | 2,200 |
| 2022-12-12 | 4,465 | 4,465 | 4,465 | 4,465 | 300 | 2,232.50 |
| 2022-12-09 | - | - | - | 4,425 | - | 2,212.50 |
| 2022-12-08 | 4,420 | 4,425 | 4,385 | 4,425 | 400 | 2,212.50 |
| 2022-12-07 | 4,425 | 4,425 | 4,370 | 4,425 | 400 | 2,212.50 |
| 2022-12-06 | 4,400 | 4,465 | 4,385 | 4,420 | 800 | 2,210 |
| 2022-12-05 | - | - | - | 4,410 | - | 2,205 |
| 2022-12-02 | 4,350 | 4,410 | 4,350 | 4,410 | 700 | 2,205 |
| 2022-12-01 | 4,400 | 4,425 | 4,400 | 4,410 | 1,000 | 2,205 |
| 2022-11-30 | 4,375 | 4,430 | 4,375 | 4,405 | 1,300 | 2,202.50 |
| 2022-11-29 | 4,370 | 4,400 | 4,370 | 4,400 | 1,100 | 2,200 |
| 2022-11-28 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 2,190 |
| 2022-11-25 | 4,310 | 4,380 | 4,305 | 4,380 | 900 | 2,190 |
| 2022-11-24 | 4,255 | 4,395 | 4,255 | 4,330 | 1,300 | 2,165 |
| 2022-11-22 | 4,170 | 4,350 | 4,160 | 4,255 | 2,400 | 2,127.50 |
| 2022-11-21 | 4,170 | 4,190 | 4,170 | 4,190 | 400 | 2,095 |
| 2022-11-18 | 4,150 | 4,180 | 4,150 | 4,180 | 1,100 | 2,090 |
| 2022-11-17 | 4,170 | 4,170 | 4,165 | 4,165 | 200 | 2,082.50 |
| 2022-11-16 | 4,150 | 4,150 | 4,140 | 4,150 | 400 | 2,075 |
| 2022-11-15 | 4,105 | 4,145 | 4,105 | 4,145 | 200 | 2,072.50 |
| 2022-11-14 | 4,150 | 4,150 | 4,120 | 4,140 | 500 | 2,070 |
| 2022-11-11 | 4,125 | 4,145 | 4,125 | 4,145 | 200 | 2,072.50 |
| 2022-11-10 | 4,085 | 4,150 | 4,085 | 4,130 | 1,600 | 2,065 |
| 2022-11-09 | 4,085 | 4,085 | 4,075 | 4,080 | 500 | 2,040 |
| 2022-11-08 | 4,090 | 4,090 | 4,060 | 4,060 | 500 | 2,030 |
| 2022-11-07 | 4,035 | 4,100 | 4,035 | 4,100 | 1,000 | 2,050 |
| 2022-11-04 | 4,035 | 4,035 | 4,035 | 4,035 | 100 | 2,017.50 |
| 2022-11-02 | 4,005 | 4,025 | 4,005 | 4,010 | 500 | 2,005 |
| 2022-11-01 | 4,030 | 4,050 | 4,000 | 4,050 | 600 | 2,025 |
| 2022-10-31 | 4,100 | 4,100 | 4,010 | 4,025 | 1,300 | 2,012.50 |
| 2022-10-28 | 4,060 | 4,060 | 4,050 | 4,050 | 200 | 2,025 |
| 2022-10-27 | 4,000 | 4,030 | 4,000 | 4,030 | 500 | 2,015 |
| 2022-10-26 | 4,000 | 4,000 | 3,950 | 3,980 | 1,100 | 1,990 |
| 2022-10-25 | 4,000 | 4,050 | 3,950 | 4,015 | 2,500 | 2,007.50 |
| 2022-10-24 | 4,050 | 4,070 | 4,000 | 4,070 | 900 | 2,035 |
| 2022-10-21 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 2,025 |
| 2022-10-20 | 4,050 | 4,065 | 4,050 | 4,065 | 300 | 2,032.50 |
| 2022-10-19 | 4,095 | 4,095 | 4,030 | 4,030 | 1,300 | 2,015 |
| 2022-10-18 | 4,020 | 4,100 | 4,020 | 4,100 | 400 | 2,050 |
| 2022-10-17 | 4,090 | 4,090 | 4,000 | 4,075 | 700 | 2,037.50 |
| 2022-10-14 | 4,100 | 4,100 | 4,065 | 4,090 | 300 | 2,045 |
| 2022-10-13 | 4,150 | 4,150 | 4,100 | 4,100 | 300 | 2,050 |
| 2022-10-12 | 4,080 | 4,150 | 4,075 | 4,150 | 600 | 2,075 |
| 2022-10-11 | 4,005 | 4,170 | 4,000 | 4,150 | 1,500 | 2,075 |
| 2022-10-07 | 4,000 | 4,010 | 3,985 | 4,010 | 400 | 2,005 |
| 2022-10-06 | 3,995 | 3,995 | 3,995 | 3,995 | 200 | 1,997.50 |
| 2022-10-05 | 3,980 | 4,000 | 3,980 | 4,000 | 500 | 2,000 |
| 2022-10-04 | 3,950 | 3,980 | 3,920 | 3,980 | 300 | 1,990 |
| 2022-10-03 | - | - | - | 3,935 | - | 1,967.50 |
| 2022-09-30 | 3,935 | 3,935 | 3,935 | 3,935 | 100 | 1,967.50 |
| 2022-09-29 | 3,880 | 3,935 | 3,880 | 3,935 | 1,100 | 1,967.50 |
| 2022-09-28 | 3,915 | 3,915 | 3,880 | 3,880 | 1,700 | 1,940 |
| 2022-09-27 | 3,935 | 3,935 | 3,920 | 3,920 | 3,600 | 1,960 |
| 2022-09-26 | 3,970 | 3,970 | 3,950 | 3,950 | 1,700 | 1,975 |
| 2022-09-22 | 3,955 | 4,000 | 3,955 | 3,975 | 800 | 1,987.50 |
| 2022-09-21 | 3,955 | 3,955 | 3,955 | 3,955 | 200 | 1,977.50 |
| 2022-09-20 | 3,935 | 3,960 | 3,935 | 3,960 | 800 | 1,980 |
| 2022-09-16 | 4,000 | 4,005 | 3,940 | 3,945 | 4,000 | 1,972.50 |
| 2022-09-15 | 4,040 | 4,040 | 4,000 | 4,000 | 1,800 | 2,000 |
| 2022-09-14 | 4,010 | 4,045 | 4,010 | 4,040 | 500 | 2,020 |
| 2022-09-13 | 4,030 | 4,030 | 4,015 | 4,015 | 600 | 2,007.50 |
| 2022-09-12 | 4,030 | 4,035 | 4,015 | 4,035 | 500 | 2,017.50 |
| 2022-09-09 | 4,080 | 4,120 | 4,015 | 4,060 | 2,200 | 2,030 |
| 2022-09-08 | 4,090 | 4,090 | 4,050 | 4,055 | 800 | 2,027.50 |
| 2022-09-07 | 4,090 | 4,090 | 4,045 | 4,045 | 300 | 2,022.50 |
| 2022-09-06 | 4,050 | 4,155 | 4,035 | 4,035 | 1,800 | 2,017.50 |
| 2022-09-05 | 4,070 | 4,080 | 4,070 | 4,070 | 300 | 2,035 |
| 2022-09-02 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 2,035 |
| 2022-09-01 | 4,090 | 4,090 | 4,050 | 4,050 | 400 | 2,025 |
| 2022-08-31 | 4,080 | 4,090 | 4,080 | 4,090 | 300 | 2,045 |
| 2022-08-30 | 4,100 | 4,100 | 4,055 | 4,060 | 500 | 2,030 |
| 2022-08-29 | 4,080 | 4,115 | 4,035 | 4,100 | 900 | 2,050 |
| 2022-08-26 | 4,030 | 4,105 | 4,030 | 4,105 | 1,300 | 2,052.50 |
| 2022-08-25 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 2,015 |
| 2022-08-24 | 4,030 | 4,125 | 4,030 | 4,110 | 500 | 2,055 |
| 2022-08-23 | 4,005 | 4,125 | 4,005 | 4,100 | 1,100 | 2,050 |
| 2022-08-22 | 4,020 | 4,060 | 4,020 | 4,060 | 400 | 2,030 |
| 2022-08-19 | 3,995 | 4,075 | 3,990 | 4,075 | 2,700 | 2,037.50 |
| 2022-08-18 | 4,005 | 4,050 | 4,000 | 4,000 | 2,800 | 2,000 |
| 2022-08-17 | 4,085 | 4,085 | 4,005 | 4,025 | 5,900 | 2,012.50 |
| 2022-08-16 | 4,100 | 4,100 | 4,085 | 4,085 | 1,000 | 2,042.50 |
| 2022-08-15 | 4,150 | 4,225 | 4,095 | 4,095 | 3,100 | 2,047.50 |
| 2022-08-12 | 4,130 | 4,270 | 4,130 | 4,270 | 1,100 | 2,135 |
| 2022-08-10 | 4,180 | 4,180 | 4,125 | 4,130 | 1,400 | 2,065 |
| 2022-08-09 | 4,365 | 4,365 | 4,210 | 4,220 | 1,900 | 2,110 |
| 2022-08-08 | 4,455 | 4,455 | 4,275 | 4,365 | 1,500 | 2,182.50 |
| 2022-08-05 | 4,400 | 4,445 | 4,380 | 4,410 | 1,000 | 2,205 |
| 2022-08-04 | 4,460 | 4,460 | 4,460 | 4,460 | 400 | 2,230 |
| 2022-08-03 | 4,500 | 4,500 | 4,430 | 4,430 | 400 | 2,215 |
| 2022-08-02 | 4,500 | 4,500 | 4,425 | 4,425 | 1,200 | 2,212.50 |
| 2022-08-01 | 4,480 | 4,530 | 4,480 | 4,500 | 1,500 | 2,250 |
| 2022-07-29 | 4,515 | 4,525 | 4,455 | 4,465 | 1,800 | 2,232.50 |
| 2022-07-28 | 4,400 | 4,505 | 4,340 | 4,455 | 7,800 | 2,227.50 |
| 2022-07-27 | 4,655 | 4,740 | 4,650 | 4,735 | 6,700 | 2,367.50 |
| 2022-07-26 | 4,680 | 4,750 | 4,680 | 4,710 | 4,600 | 2,355 |
| 2022-07-25 | 4,700 | 4,740 | 4,640 | 4,740 | 3,000 | 2,370 |
| 2022-07-22 | 4,700 | 4,700 | 4,600 | 4,685 | 2,700 | 2,342.50 |
| 2022-07-21 | 4,740 | 4,740 | 4,675 | 4,700 | 1,500 | 2,350 |
| 2022-07-20 | 4,645 | 4,740 | 4,640 | 4,740 | 3,400 | 2,370 |
| 2022-07-19 | 4,625 | 4,635 | 4,605 | 4,635 | 2,400 | 2,317.50 |
| 2022-07-15 | 4,720 | 4,720 | 4,600 | 4,605 | 4,100 | 2,302.50 |
| 2022-07-14 | 4,805 | 4,805 | 4,720 | 4,740 | 2,800 | 2,370 |
| 2022-07-13 | 4,840 | 4,840 | 4,785 | 4,785 | 1,500 | 2,392.50 |
| 2022-07-12 | 4,850 | 4,850 | 4,795 | 4,800 | 1,100 | 2,400 |
| 2022-07-11 | 4,840 | 4,890 | 4,760 | 4,785 | 1,100 | 2,392.50 |
| 2022-07-08 | 4,950 | 4,965 | 4,690 | 4,780 | 4,400 | 2,390 |
| 2022-07-07 | 4,980 | 5,020 | 4,950 | 4,950 | 3,500 | 2,475 |
| 2022-07-06 | 4,910 | 4,950 | 4,830 | 4,935 | 2,500 | 2,467.50 |
| 2022-07-05 | 4,670 | 4,800 | 4,635 | 4,800 | 1,900 | 2,400 |
| 2022-07-04 | 4,665 | 5,030 | 4,645 | 4,670 | 4,500 | 2,335 |
| 2022-07-01 | 4,560 | 4,645 | 4,550 | 4,645 | 3,800 | 2,322.50 |
| 2022-06-30 | 4,500 | 4,620 | 4,485 | 4,560 | 5,800 | 2,280 |
| 2022-06-29 | 4,460 | 4,500 | 4,450 | 4,485 | 2,100 | 2,242.50 |
| 2022-06-28 | 4,430 | 4,460 | 4,410 | 4,460 | 1,600 | 2,230 |
| 2022-06-27 | 4,390 | 4,425 | 4,390 | 4,400 | 900 | 2,200 |
| 2022-06-24 | 4,370 | 4,375 | 4,370 | 4,375 | 200 | 2,187.50 |
| 2022-06-23 | 4,400 | 4,400 | 4,360 | 4,360 | 700 | 2,180 |
| 2022-06-22 | - | - | - | 4,375 | - | 2,187.50 |
| 2022-06-21 | 4,385 | 4,450 | 4,355 | 4,375 | 600 | 2,187.50 |
| 2022-06-20 | 4,440 | 4,440 | 4,265 | 4,340 | 1,600 | 2,170 |
| 2022-06-17 | 4,400 | 4,400 | 4,355 | 4,400 | 1,600 | 2,200 |
| 2022-06-16 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 2,215 |
| 2022-06-15 | 4,405 | 4,410 | 4,405 | 4,410 | 400 | 2,205 |
| 2022-06-14 | - | - | - | 4,385 | - | 2,192.50 |
| 2022-06-13 | 4,485 | 4,485 | 4,385 | 4,385 | 1,400 | 2,192.50 |
| 2022-06-10 | 4,390 | 4,430 | 4,380 | 4,430 | 1,400 | 2,215 |
| 2022-06-09 | 4,385 | 4,455 | 4,385 | 4,400 | 1,300 | 2,200 |
| 2022-06-08 | 4,405 | 4,480 | 4,405 | 4,475 | 1,600 | 2,237.50 |
| 2022-06-07 | 4,365 | 4,480 | 4,365 | 4,450 | 1,900 | 2,225 |
| 2022-06-06 | 4,260 | 4,335 | 4,260 | 4,300 | 1,300 | 2,150 |
| 2022-06-03 | 4,235 | 4,275 | 4,235 | 4,275 | 700 | 2,137.50 |
| 2022-06-02 | 4,170 | 4,230 | 4,170 | 4,230 | 1,600 | 2,115 |
| 2022-06-01 | 4,155 | 4,180 | 4,150 | 4,170 | 2,200 | 2,085 |
| 2022-05-31 | 4,150 | 4,185 | 4,150 | 4,180 | 1,000 | 2,090 |
| 2022-05-30 | 4,115 | 4,170 | 4,115 | 4,150 | 1,800 | 2,075 |
| 2022-05-27 | 4,100 | 4,145 | 4,100 | 4,115 | 2,400 | 2,057.50 |
| 2022-05-26 | 4,090 | 4,090 | 4,080 | 4,080 | 300 | 2,040 |
| 2022-05-25 | 4,055 | 4,095 | 4,055 | 4,095 | 900 | 2,047.50 |
| 2022-05-24 | 4,050 | 4,050 | 4,050 | 4,050 | 400 | 2,025 |
| 2022-05-23 | 4,030 | 4,065 | 4,030 | 4,045 | 700 | 2,022.50 |
| 2022-05-20 | 4,025 | 4,030 | 4,020 | 4,025 | 600 | 2,012.50 |
| 2022-05-19 | 4,025 | 4,025 | 4,010 | 4,010 | 200 | 2,005 |
| 2022-05-18 | 4,015 | 4,015 | 4,005 | 4,005 | 400 | 2,002.50 |
| 2022-05-17 | 4,020 | 4,020 | 4,020 | 4,020 | 400 | 2,010 |
| 2022-05-16 | 4,050 | 4,060 | 4,020 | 4,020 | 500 | 2,010 |
| 2022-05-13 | 4,005 | 4,030 | 4,005 | 4,030 | 800 | 2,015 |
| 2022-05-12 | 4,025 | 4,040 | 4,000 | 4,000 | 1,300 | 2,000 |
| 2022-05-11 | 4,025 | 4,025 | 4,025 | 4,025 | 400 | 2,012.50 |
| 2022-05-10 | 4,005 | 4,005 | 3,995 | 3,995 | 200 | 1,997.50 |
| 2022-05-09 | 4,035 | 4,035 | 4,035 | 4,035 | 500 | 2,017.50 |
| 2022-05-06 | 4,060 | 4,060 | 4,035 | 4,035 | 500 | 2,017.50 |
| 2022-05-02 | 3,965 | 3,990 | 3,965 | 3,990 | 1,000 | 1,995 |
| 2022-04-28 | 4,065 | 4,065 | 4,015 | 4,015 | 900 | 2,007.50 |
| 2022-04-27 | 3,955 | 4,050 | 3,955 | 4,020 | 1,500 | 2,010 |
| 2022-04-26 | 3,930 | 3,975 | 3,930 | 3,975 | 500 | 1,987.50 |
| 2022-04-25 | 3,945 | 3,945 | 3,915 | 3,930 | 500 | 1,965 |
| 2022-04-22 | 3,940 | 3,965 | 3,940 | 3,945 | 1,200 | 1,972.50 |
| 2022-04-21 | 3,935 | 3,960 | 3,910 | 3,955 | 1,400 | 1,977.50 |
| 2022-04-20 | 3,920 | 3,930 | 3,920 | 3,930 | 200 | 1,965 |
| 2022-04-19 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 1,950 |
| 2022-04-18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,950 |
| 2022-04-15 | 3,980 | 3,980 | 3,955 | 3,975 | 400 | 1,987.50 |
| 2022-04-14 | 4,015 | 4,015 | 3,980 | 3,980 | 600 | 1,990 |
| 2022-04-13 | 3,900 | 4,050 | 3,900 | 4,015 | 1,100 | 2,007.50 |
| 2022-04-12 | 3,870 | 3,900 | 3,860 | 3,900 | 700 | 1,950 |
| 2022-04-11 | 3,815 | 3,835 | 3,815 | 3,835 | 1,400 | 1,917.50 |
| 2022-04-08 | 4,100 | 4,100 | 3,750 | 3,815 | 5,800 | 1,907.50 |
| 2022-04-07 | 4,095 | 4,095 | 4,075 | 4,075 | 700 | 2,037.50 |
| 2022-04-06 | 4,100 | 4,100 | 4,000 | 4,095 | 3,200 | 2,047.50 |
| 2022-04-05 | 3,950 | 4,155 | 3,950 | 4,090 | 3,000 | 2,045 |
| 2022-04-04 | 3,845 | 3,940 | 3,845 | 3,940 | 2,500 | 1,970 |
| 2022-04-01 | 3,770 | 3,840 | 3,770 | 3,840 | 1,700 | 1,920 |
| 2022-03-31 | 3,675 | 3,810 | 3,675 | 3,770 | 1,800 | 1,885 |
| 2022-03-30 | 3,650 | 3,675 | 3,650 | 3,670 | 1,200 | 1,835 |
| 2022-03-29 | 3,650 | 3,660 | 3,620 | 3,660 | 2,400 | 1,830 |
| 2022-03-28 | 3,620 | 3,635 | 3,620 | 3,635 | 800 | 1,817.50 |
| 2022-03-25 | 3,610 | 3,635 | 3,610 | 3,620 | 700 | 1,810 |
| 2022-03-24 | 3,620 | 3,635 | 3,620 | 3,635 | 500 | 1,817.50 |
| 2022-03-23 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 1,810 |
| 2022-03-22 | 3,675 | 3,675 | 3,610 | 3,620 | 1,700 | 1,810 |
| 2022-03-18 | 3,635 | 3,635 | 3,605 | 3,605 | 400 | 1,802.50 |
| 2022-03-17 | 3,560 | 3,600 | 3,535 | 3,600 | 1,300 | 1,800 |
| 2022-03-16 | 3,500 | 3,550 | 3,500 | 3,525 | 1,000 | 1,762.50 |
| 2022-03-15 | 3,495 | 3,495 | 3,490 | 3,490 | 500 | 1,745 |
| 2022-03-14 | 3,440 | 3,470 | 3,440 | 3,445 | 900 | 1,722.50 |
| 2022-03-11 | - | - | - | 3,440 | - | 1,720 |
| 2022-03-10 | 3,475 | 3,475 | 3,435 | 3,440 | 400 | 1,720 |
| 2022-03-09 | 3,410 | 3,455 | 3,410 | 3,455 | 800 | 1,727.50 |
| 2022-03-08 | 3,430 | 3,450 | 3,425 | 3,450 | 300 | 1,725 |
| 2022-03-07 | 3,425 | 3,425 | 3,425 | 3,425 | 100 | 1,712.50 |
| 2022-03-04 | - | - | - | 3,480 | - | 1,740 |
| 2022-03-03 | 3,425 | 3,485 | 3,420 | 3,480 | 1,300 | 1,740 |
| 2022-03-02 | 3,495 | 3,495 | 3,435 | 3,435 | 300 | 1,717.50 |
| 2022-03-01 | 3,385 | 3,450 | 3,385 | 3,440 | 500 | 1,720 |
| 2022-02-28 | 3,595 | 3,595 | 3,455 | 3,455 | 2,600 | 1,727.50 |
| 2022-02-25 | 3,420 | 3,420 | 3,345 | 3,385 | 800 | 1,692.50 |
| 2022-02-24 | 3,440 | 3,440 | 3,370 | 3,370 | 600 | 1,685 |
| 2022-02-22 | 3,375 | 3,490 | 3,375 | 3,390 | 1,300 | 1,695 |
| 2022-02-21 | 3,370 | 3,500 | 3,370 | 3,380 | 1,400 | 1,690 |
| 2022-02-18 | 3,360 | 3,365 | 3,360 | 3,360 | 300 | 1,680 |
| 2022-02-17 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 1,680 |
| 2022-02-16 | 3,310 | 3,380 | 3,310 | 3,380 | 900 | 1,690 |
| 2022-02-15 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 1,652.50 |
| 2022-02-14 | 3,300 | 3,310 | 3,300 | 3,305 | 600 | 1,652.50 |
| 2022-02-10 | 3,300 | 3,300 | 3,295 | 3,300 | 400 | 1,650 |
| 2022-02-09 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 1,650 |
| 2022-02-08 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 1,642.50 |
| 2022-02-07 | 3,285 | 3,285 | 3,280 | 3,280 | 300 | 1,640 |
| 2022-02-04 | 3,270 | 3,285 | 3,250 | 3,285 | 400 | 1,642.50 |
| 2022-02-03 | - | - | - | 3,280 | - | 1,640 |
| 2022-02-02 | 3,295 | 3,295 | 3,235 | 3,280 | 1,000 | 1,640 |
| 2022-02-01 | 3,270 | 3,300 | 3,270 | 3,300 | 800 | 1,650 |
| 2022-01-31 | 3,245 | 3,260 | 3,230 | 3,260 | 1,400 | 1,630 |
| 2022-01-28 | 3,235 | 3,240 | 3,235 | 3,235 | 1,000 | 1,617.50 |
| 2022-01-27 | 3,245 | 3,245 | 3,205 | 3,235 | 2,000 | 1,617.50 |
| 2022-01-26 | 3,255 | 3,255 | 3,245 | 3,250 | 700 | 1,625 |
| 2022-01-25 | 3,260 | 3,300 | 3,235 | 3,235 | 1,400 | 1,617.50 |
| 2022-01-24 | 3,250 | 3,260 | 3,250 | 3,260 | 1,000 | 1,630 |
| 2022-01-21 | 3,235 | 3,265 | 3,230 | 3,230 | 1,500 | 1,615 |
| 2022-01-20 | 3,215 | 3,250 | 3,215 | 3,250 | 1,700 | 1,625 |
| 2022-01-19 | 3,245 | 3,245 | 3,220 | 3,220 | 900 | 1,610 |
| 2022-01-18 | 3,270 | 3,270 | 3,245 | 3,245 | 500 | 1,622.50 |
| 2022-01-17 | 3,300 | 3,300 | 3,290 | 3,290 | 500 | 1,645 |
| 2022-01-14 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 1,632.50 |
| 2022-01-13 | 3,240 | 3,265 | 3,240 | 3,265 | 600 | 1,632.50 |
| 2022-01-12 | 3,235 | 3,255 | 3,215 | 3,255 | 1,500 | 1,627.50 |
| 2022-01-11 | 3,250 | 3,260 | 3,235 | 3,260 | 1,000 | 1,630 |
| 2022-01-07 | 3,255 | 3,265 | 3,255 | 3,265 | 200 | 1,632.50 |
| 2022-01-06 | 3,280 | 3,280 | 3,255 | 3,255 | 500 | 1,627.50 |
| 2022-01-05 | 3,270 | 3,280 | 3,270 | 3,280 | 300 | 1,640 |
| 2022-01-04 | 3,235 | 3,270 | 3,235 | 3,270 | 600 | 1,635 |
分割・併合履歴 ： [2023-07-28]1株→2株
