8075 神鋼商事(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 | 5,050 | 5,210 | 5,030 | 5,140 | 68,900 | 1,713.33 |
| 2022-12-29 | 4,865 | 5,120 | 4,835 | 5,080 | 67,000 | 1,693.33 |
| 2022-12-28 | 4,885 | 4,900 | 4,845 | 4,900 | 21,900 | 1,633.33 |
| 2022-12-27 | 4,810 | 4,905 | 4,780 | 4,885 | 39,800 | 1,628.33 |
| 2022-12-26 | 4,765 | 4,820 | 4,730 | 4,760 | 32,200 | 1,586.67 |
| 2022-12-23 | 4,780 | 4,845 | 4,740 | 4,765 | 46,100 | 1,588.33 |
| 2022-12-22 | 4,595 | 4,780 | 4,565 | 4,780 | 77,000 | 1,593.33 |
| 2022-12-21 | 4,540 | 4,555 | 4,465 | 4,465 | 25,100 | 1,488.33 |
| 2022-12-20 | 4,630 | 4,670 | 4,480 | 4,540 | 60,200 | 1,513.33 |
| 2022-12-19 | 4,595 | 4,630 | 4,595 | 4,610 | 10,300 | 1,536.67 |
| 2022-12-16 | 4,630 | 4,665 | 4,610 | 4,625 | 20,500 | 1,541.67 |
| 2022-12-15 | 4,665 | 4,695 | 4,630 | 4,635 | 14,900 | 1,545 |
| 2022-12-14 | 4,655 | 4,680 | 4,600 | 4,650 | 30,900 | 1,550 |
| 2022-12-13 | 4,550 | 4,620 | 4,530 | 4,535 | 39,000 | 1,511.67 |
| 2022-12-12 | 4,495 | 4,500 | 4,460 | 4,475 | 25,400 | 1,491.67 |
| 2022-12-09 | 4,430 | 4,475 | 4,415 | 4,475 | 18,900 | 1,491.67 |
| 2022-12-08 | 4,425 | 4,425 | 4,350 | 4,410 | 13,500 | 1,470 |
| 2022-12-07 | 4,370 | 4,445 | 4,370 | 4,415 | 7,400 | 1,471.67 |
| 2022-12-06 | 4,330 | 4,400 | 4,330 | 4,370 | 11,600 | 1,456.67 |
| 2022-12-05 | 4,340 | 4,390 | 4,335 | 4,380 | 11,200 | 1,460 |
| 2022-12-02 | 4,415 | 4,415 | 4,330 | 4,340 | 21,800 | 1,446.67 |
| 2022-12-01 | 4,540 | 4,550 | 4,395 | 4,425 | 29,200 | 1,475 |
| 2022-11-30 | 4,480 | 4,545 | 4,480 | 4,520 | 11,200 | 1,506.67 |
| 2022-11-29 | 4,480 | 4,505 | 4,420 | 4,505 | 16,900 | 1,501.67 |
| 2022-11-28 | 4,550 | 4,550 | 4,480 | 4,515 | 21,100 | 1,505 |
| 2022-11-25 | 4,440 | 4,495 | 4,405 | 4,485 | 24,100 | 1,495 |
| 2022-11-24 | 4,440 | 4,450 | 4,375 | 4,395 | 24,700 | 1,465 |
| 2022-11-22 | 4,340 | 4,395 | 4,340 | 4,380 | 35,600 | 1,460 |
| 2022-11-21 | 4,270 | 4,340 | 4,270 | 4,340 | 33,300 | 1,446.67 |
| 2022-11-18 | 4,190 | 4,280 | 4,190 | 4,255 | 24,900 | 1,418.33 |
| 2022-11-17 | 4,195 | 4,210 | 4,165 | 4,170 | 17,500 | 1,390 |
| 2022-11-16 | 4,145 | 4,210 | 4,145 | 4,210 | 17,100 | 1,403.33 |
| 2022-11-15 | 4,110 | 4,170 | 4,110 | 4,160 | 10,600 | 1,386.67 |
| 2022-11-14 | 4,195 | 4,195 | 4,110 | 4,110 | 19,900 | 1,370 |
| 2022-11-11 | 4,275 | 4,275 | 4,205 | 4,210 | 15,400 | 1,403.33 |
| 2022-11-10 | 4,200 | 4,260 | 4,160 | 4,240 | 16,800 | 1,413.33 |
| 2022-11-09 | 4,275 | 4,290 | 4,205 | 4,205 | 17,400 | 1,401.67 |
| 2022-11-08 | 4,285 | 4,315 | 4,260 | 4,265 | 17,900 | 1,421.67 |
| 2022-11-07 | 4,300 | 4,320 | 4,255 | 4,275 | 19,800 | 1,425 |
| 2022-11-04 | 4,340 | 4,390 | 4,245 | 4,295 | 55,800 | 1,431.67 |
| 2022-11-02 | 4,135 | 4,410 | 4,120 | 4,330 | 253,700 | 1,443.33 |
| 2022-11-01 | 4,005 | 4,105 | 4,005 | 4,100 | 22,500 | 1,366.67 |
| 2022-10-31 | 3,970 | 3,995 | 3,935 | 3,995 | 14,900 | 1,331.67 |
| 2022-10-28 | 3,915 | 3,960 | 3,915 | 3,915 | 39,200 | 1,305 |
| 2022-10-27 | 3,905 | 3,925 | 3,880 | 3,910 | 9,900 | 1,303.33 |
| 2022-10-26 | 3,965 | 3,965 | 3,900 | 3,905 | 7,000 | 1,301.67 |
| 2022-10-25 | 3,910 | 3,940 | 3,880 | 3,930 | 13,100 | 1,310 |
| 2022-10-24 | 3,965 | 3,965 | 3,870 | 3,880 | 14,000 | 1,293.33 |
| 2022-10-21 | 3,905 | 3,930 | 3,880 | 3,885 | 8,700 | 1,295 |
| 2022-10-20 | 3,885 | 3,920 | 3,870 | 3,905 | 14,100 | 1,301.67 |
| 2022-10-19 | 3,910 | 3,935 | 3,900 | 3,915 | 7,100 | 1,305 |
| 2022-10-18 | 3,895 | 3,910 | 3,875 | 3,910 | 7,900 | 1,303.33 |
| 2022-10-17 | 3,835 | 3,890 | 3,835 | 3,855 | 6,000 | 1,285 |
| 2022-10-14 | 3,840 | 3,885 | 3,830 | 3,865 | 10,500 | 1,288.33 |
| 2022-10-13 | 3,795 | 3,795 | 3,765 | 3,770 | 8,000 | 1,256.67 |
| 2022-10-12 | 3,845 | 3,845 | 3,775 | 3,795 | 9,800 | 1,265 |
| 2022-10-11 | 3,885 | 3,885 | 3,810 | 3,810 | 24,600 | 1,270 |
| 2022-10-07 | 3,870 | 3,920 | 3,830 | 3,900 | 12,100 | 1,300 |
| 2022-10-06 | 3,850 | 3,910 | 3,850 | 3,870 | 11,600 | 1,290 |
| 2022-10-05 | 3,890 | 3,925 | 3,855 | 3,870 | 13,800 | 1,290 |
| 2022-10-04 | 3,840 | 3,895 | 3,805 | 3,875 | 16,300 | 1,291.67 |
| 2022-10-03 | 3,655 | 3,725 | 3,630 | 3,720 | 18,100 | 1,240 |
| 2022-09-30 | 3,745 | 3,795 | 3,680 | 3,690 | 34,400 | 1,230 |
| 2022-09-29 | 3,890 | 3,890 | 3,775 | 3,800 | 26,500 | 1,266.67 |
| 2022-09-28 | 3,940 | 3,945 | 3,870 | 3,915 | 49,400 | 1,305 |
| 2022-09-27 | 4,000 | 4,000 | 3,945 | 3,970 | 22,500 | 1,323.33 |
| 2022-09-26 | 4,025 | 4,030 | 3,955 | 3,960 | 29,700 | 1,320 |
| 2022-09-22 | 4,050 | 4,095 | 4,045 | 4,085 | 12,800 | 1,361.67 |
| 2022-09-21 | 4,080 | 4,105 | 4,065 | 4,090 | 12,300 | 1,363.33 |
| 2022-09-20 | 4,085 | 4,150 | 4,085 | 4,130 | 11,800 | 1,376.67 |
| 2022-09-16 | 4,135 | 4,155 | 4,085 | 4,085 | 13,000 | 1,361.67 |
| 2022-09-15 | 4,135 | 4,145 | 4,115 | 4,135 | 7,000 | 1,378.33 |
| 2022-09-14 | 4,085 | 4,155 | 4,085 | 4,130 | 15,000 | 1,376.67 |
| 2022-09-13 | 4,180 | 4,180 | 4,140 | 4,155 | 13,600 | 1,385 |
| 2022-09-12 | 4,235 | 4,235 | 4,165 | 4,180 | 10,500 | 1,393.33 |
| 2022-09-09 | 4,155 | 4,185 | 4,155 | 4,180 | 15,600 | 1,393.33 |
| 2022-09-08 | 4,100 | 4,145 | 4,100 | 4,140 | 13,500 | 1,380 |
| 2022-09-07 | 4,115 | 4,115 | 4,070 | 4,100 | 11,000 | 1,366.67 |
| 2022-09-06 | 4,125 | 4,130 | 4,100 | 4,110 | 10,100 | 1,370 |
| 2022-09-05 | 4,070 | 4,125 | 4,060 | 4,125 | 15,800 | 1,375 |
| 2022-09-02 | 4,105 | 4,110 | 4,045 | 4,110 | 24,300 | 1,370 |
| 2022-09-01 | 4,140 | 4,160 | 4,095 | 4,105 | 22,800 | 1,368.33 |
| 2022-08-31 | 4,175 | 4,180 | 4,155 | 4,170 | 21,000 | 1,390 |
| 2022-08-30 | 4,200 | 4,215 | 4,180 | 4,215 | 16,700 | 1,405 |
| 2022-08-29 | 4,160 | 4,205 | 4,110 | 4,185 | 23,400 | 1,395 |
| 2022-08-26 | 4,250 | 4,255 | 4,200 | 4,215 | 10,600 | 1,405 |
| 2022-08-25 | 4,250 | 4,250 | 4,205 | 4,230 | 17,400 | 1,410 |
| 2022-08-24 | 4,215 | 4,260 | 4,210 | 4,225 | 19,700 | 1,408.33 |
| 2022-08-23 | 4,225 | 4,235 | 4,205 | 4,215 | 17,500 | 1,405 |
| 2022-08-22 | 4,220 | 4,250 | 4,200 | 4,250 | 19,700 | 1,416.67 |
| 2022-08-19 | 4,250 | 4,275 | 4,235 | 4,260 | 29,300 | 1,420 |
| 2022-08-18 | 4,200 | 4,240 | 4,175 | 4,215 | 21,400 | 1,405 |
| 2022-08-17 | 4,200 | 4,275 | 4,200 | 4,205 | 39,400 | 1,401.67 |
| 2022-08-16 | 4,105 | 4,235 | 4,065 | 4,200 | 57,400 | 1,400 |
| 2022-08-15 | 4,045 | 4,110 | 4,005 | 4,105 | 35,800 | 1,368.33 |
| 2022-08-12 | 3,955 | 4,000 | 3,945 | 3,985 | 33,300 | 1,328.33 |
| 2022-08-10 | 3,995 | 4,005 | 3,950 | 3,950 | 18,000 | 1,316.67 |
| 2022-08-09 | 4,010 | 4,040 | 3,965 | 4,010 | 19,600 | 1,336.67 |
| 2022-08-08 | 3,950 | 4,015 | 3,940 | 4,015 | 35,900 | 1,338.33 |
| 2022-08-05 | 3,910 | 3,945 | 3,875 | 3,905 | 40,200 | 1,301.67 |
| 2022-08-04 | 4,045 | 4,045 | 3,885 | 3,885 | 51,500 | 1,295 |
| 2022-08-03 | 3,855 | 4,030 | 3,835 | 3,940 | 119,100 | 1,313.33 |
| 2022-08-02 | 3,870 | 3,870 | 3,825 | 3,860 | 14,300 | 1,286.67 |
| 2022-08-01 | 3,880 | 3,880 | 3,850 | 3,875 | 14,700 | 1,291.67 |
| 2022-07-29 | 3,865 | 3,880 | 3,835 | 3,865 | 13,600 | 1,288.33 |
| 2022-07-28 | 3,820 | 3,875 | 3,820 | 3,865 | 18,300 | 1,288.33 |
| 2022-07-27 | 3,840 | 3,840 | 3,805 | 3,825 | 14,500 | 1,275 |
| 2022-07-26 | 3,820 | 3,855 | 3,820 | 3,825 | 9,200 | 1,275 |
| 2022-07-25 | 3,835 | 3,855 | 3,820 | 3,820 | 14,300 | 1,273.33 |
| 2022-07-22 | 3,845 | 3,850 | 3,810 | 3,835 | 14,600 | 1,278.33 |
| 2022-07-21 | 3,835 | 3,845 | 3,805 | 3,835 | 11,800 | 1,278.33 |
| 2022-07-20 | 3,835 | 3,845 | 3,800 | 3,835 | 22,900 | 1,278.33 |
| 2022-07-19 | 3,785 | 3,830 | 3,785 | 3,820 | 13,500 | 1,273.33 |
| 2022-07-15 | 3,810 | 3,820 | 3,770 | 3,820 | 7,100 | 1,273.33 |
| 2022-07-14 | 3,810 | 3,835 | 3,800 | 3,820 | 4,500 | 1,273.33 |
| 2022-07-13 | 3,785 | 3,810 | 3,765 | 3,805 | 5,600 | 1,268.33 |
| 2022-07-12 | 3,825 | 3,825 | 3,760 | 3,775 | 8,400 | 1,258.33 |
| 2022-07-11 | 3,770 | 3,825 | 3,755 | 3,825 | 16,200 | 1,275 |
| 2022-07-08 | 3,740 | 3,770 | 3,700 | 3,700 | 17,400 | 1,233.33 |
| 2022-07-07 | 3,745 | 3,755 | 3,685 | 3,740 | 13,900 | 1,246.67 |
| 2022-07-06 | 3,755 | 3,755 | 3,680 | 3,740 | 19,500 | 1,246.67 |
| 2022-07-05 | 3,855 | 3,860 | 3,780 | 3,780 | 18,600 | 1,260 |
| 2022-07-04 | 3,855 | 3,855 | 3,810 | 3,850 | 5,500 | 1,283.33 |
| 2022-07-01 | 3,845 | 3,860 | 3,775 | 3,830 | 12,500 | 1,276.67 |
| 2022-06-30 | 3,885 | 3,915 | 3,845 | 3,875 | 18,800 | 1,291.67 |
| 2022-06-29 | 3,795 | 3,870 | 3,755 | 3,870 | 27,400 | 1,290 |
| 2022-06-28 | 3,790 | 3,845 | 3,765 | 3,795 | 10,100 | 1,265 |
| 2022-06-27 | 3,800 | 3,805 | 3,760 | 3,775 | 11,000 | 1,258.33 |
| 2022-06-24 | 3,795 | 3,795 | 3,710 | 3,765 | 23,200 | 1,255 |
| 2022-06-23 | 3,725 | 3,750 | 3,690 | 3,725 | 9,900 | 1,241.67 |
| 2022-06-22 | 3,795 | 3,795 | 3,725 | 3,750 | 7,000 | 1,250 |
| 2022-06-21 | 3,695 | 3,795 | 3,695 | 3,750 | 14,300 | 1,250 |
| 2022-06-20 | 3,790 | 3,790 | 3,630 | 3,685 | 22,300 | 1,228.33 |
| 2022-06-17 | 3,755 | 3,760 | 3,715 | 3,735 | 17,400 | 1,245 |
| 2022-06-16 | 3,820 | 3,870 | 3,805 | 3,825 | 10,800 | 1,275 |
| 2022-06-15 | 3,885 | 3,895 | 3,800 | 3,810 | 12,900 | 1,270 |
| 2022-06-14 | 3,860 | 3,915 | 3,830 | 3,915 | 31,800 | 1,305 |
| 2022-06-13 | 3,860 | 3,860 | 3,790 | 3,790 | 26,300 | 1,263.33 |
| 2022-06-10 | 3,990 | 3,990 | 3,860 | 3,875 | 27,900 | 1,291.67 |
| 2022-06-09 | 3,920 | 3,930 | 3,880 | 3,930 | 16,100 | 1,310 |
| 2022-06-08 | 3,890 | 3,930 | 3,865 | 3,920 | 11,800 | 1,306.67 |
| 2022-06-07 | 3,830 | 3,890 | 3,830 | 3,840 | 8,400 | 1,280 |
| 2022-06-06 | 3,855 | 3,860 | 3,820 | 3,850 | 8,900 | 1,283.33 |
| 2022-06-03 | 3,850 | 3,870 | 3,825 | 3,855 | 8,700 | 1,285 |
| 2022-06-02 | 3,825 | 3,865 | 3,825 | 3,850 | 7,100 | 1,283.33 |
| 2022-06-01 | 3,840 | 3,840 | 3,780 | 3,820 | 23,100 | 1,273.33 |
| 2022-05-31 | 3,870 | 3,870 | 3,805 | 3,815 | 11,100 | 1,271.67 |
| 2022-05-30 | 3,770 | 3,870 | 3,755 | 3,870 | 26,900 | 1,290 |
| 2022-05-27 | 3,795 | 3,795 | 3,730 | 3,750 | 7,700 | 1,250 |
| 2022-05-26 | 3,730 | 3,775 | 3,720 | 3,760 | 10,200 | 1,253.33 |
| 2022-05-25 | 3,795 | 3,795 | 3,705 | 3,720 | 11,000 | 1,240 |
| 2022-05-24 | 3,780 | 3,815 | 3,720 | 3,735 | 15,900 | 1,245 |
| 2022-05-23 | 3,740 | 3,805 | 3,735 | 3,780 | 22,800 | 1,260 |
| 2022-05-20 | 3,685 | 3,730 | 3,685 | 3,730 | 9,000 | 1,243.33 |
| 2022-05-19 | 3,645 | 3,740 | 3,625 | 3,715 | 11,200 | 1,238.33 |
| 2022-05-18 | 3,700 | 3,715 | 3,680 | 3,680 | 13,400 | 1,226.67 |
| 2022-05-17 | 3,635 | 3,700 | 3,625 | 3,700 | 12,000 | 1,233.33 |
| 2022-05-16 | 3,690 | 3,710 | 3,620 | 3,620 | 17,300 | 1,206.67 |
| 2022-05-13 | 3,630 | 3,665 | 3,585 | 3,665 | 8,700 | 1,221.67 |
| 2022-05-12 | 3,570 | 3,635 | 3,565 | 3,580 | 16,200 | 1,193.33 |
| 2022-05-11 | 3,685 | 3,685 | 3,570 | 3,580 | 16,200 | 1,193.33 |
| 2022-05-10 | 3,645 | 3,655 | 3,600 | 3,615 | 13,800 | 1,205 |
| 2022-05-09 | 3,700 | 3,740 | 3,635 | 3,695 | 28,200 | 1,231.67 |
| 2022-05-06 | 3,655 | 3,740 | 3,655 | 3,725 | 13,000 | 1,241.67 |
| 2022-05-02 | 3,650 | 3,675 | 3,570 | 3,650 | 31,500 | 1,216.67 |
| 2022-04-28 | 3,295 | 3,650 | 3,295 | 3,620 | 57,000 | 1,206.67 |
| 2022-04-27 | 3,255 | 3,295 | 3,225 | 3,250 | 31,500 | 1,083.33 |
| 2022-04-26 | 3,290 | 3,290 | 3,245 | 3,255 | 16,100 | 1,085 |
| 2022-04-25 | 3,350 | 3,360 | 3,290 | 3,290 | 19,700 | 1,096.67 |
| 2022-04-22 | 3,365 | 3,395 | 3,350 | 3,395 | 9,700 | 1,131.67 |
| 2022-04-21 | 3,375 | 3,375 | 3,355 | 3,375 | 10,500 | 1,125 |
| 2022-04-20 | 3,370 | 3,395 | 3,365 | 3,375 | 15,400 | 1,125 |
| 2022-04-19 | 3,335 | 3,360 | 3,325 | 3,360 | 9,700 | 1,120 |
| 2022-04-18 | 3,335 | 3,345 | 3,300 | 3,345 | 11,200 | 1,115 |
| 2022-04-15 | 3,350 | 3,385 | 3,300 | 3,335 | 13,600 | 1,111.67 |
| 2022-04-14 | 3,355 | 3,395 | 3,345 | 3,390 | 13,200 | 1,130 |
| 2022-04-13 | 3,300 | 3,345 | 3,300 | 3,345 | 16,300 | 1,115 |
| 2022-04-12 | 3,300 | 3,320 | 3,285 | 3,300 | 18,800 | 1,100 |
| 2022-04-11 | 3,380 | 3,395 | 3,320 | 3,335 | 24,100 | 1,111.67 |
| 2022-04-08 | 3,360 | 3,380 | 3,345 | 3,380 | 22,800 | 1,126.67 |
| 2022-04-07 | 3,380 | 3,385 | 3,325 | 3,360 | 22,700 | 1,120 |
| 2022-04-06 | 3,430 | 3,440 | 3,390 | 3,405 | 16,600 | 1,135 |
| 2022-04-05 | 3,530 | 3,535 | 3,450 | 3,460 | 20,900 | 1,153.33 |
| 2022-04-04 | 3,585 | 3,585 | 3,510 | 3,510 | 12,300 | 1,170 |
| 2022-04-01 | 3,550 | 3,560 | 3,485 | 3,545 | 16,900 | 1,181.67 |
| 2022-03-31 | 3,620 | 3,635 | 3,560 | 3,560 | 24,100 | 1,186.67 |
| 2022-03-30 | 3,710 | 3,710 | 3,595 | 3,635 | 28,600 | 1,211.67 |
| 2022-03-29 | 3,800 | 3,825 | 3,765 | 3,820 | 31,200 | 1,273.33 |
| 2022-03-28 | 3,830 | 3,835 | 3,740 | 3,800 | 23,000 | 1,266.67 |
| 2022-03-25 | 3,880 | 3,885 | 3,795 | 3,835 | 27,800 | 1,278.33 |
| 2022-03-24 | 3,820 | 3,880 | 3,820 | 3,880 | 21,200 | 1,293.33 |
| 2022-03-23 | 3,785 | 3,850 | 3,720 | 3,850 | 27,200 | 1,283.33 |
| 2022-03-22 | 3,665 | 3,720 | 3,655 | 3,720 | 26,600 | 1,240 |
| 2022-03-18 | 3,715 | 3,715 | 3,635 | 3,655 | 38,800 | 1,218.33 |
| 2022-03-17 | 3,750 | 3,785 | 3,705 | 3,720 | 25,800 | 1,240 |
| 2022-03-16 | 3,775 | 3,775 | 3,715 | 3,745 | 18,900 | 1,248.33 |
| 2022-03-15 | 3,845 | 3,845 | 3,775 | 3,790 | 10,300 | 1,263.33 |
| 2022-03-14 | 3,770 | 3,810 | 3,760 | 3,805 | 9,200 | 1,268.33 |
| 2022-03-11 | 3,765 | 3,800 | 3,725 | 3,770 | 15,000 | 1,256.67 |
| 2022-03-10 | 3,810 | 3,820 | 3,750 | 3,790 | 15,100 | 1,263.33 |
| 2022-03-09 | 3,625 | 3,795 | 3,625 | 3,710 | 27,800 | 1,236.67 |
| 2022-03-08 | 3,915 | 3,915 | 3,560 | 3,625 | 46,300 | 1,208.33 |
| 2022-03-07 | 3,970 | 3,990 | 3,890 | 3,935 | 23,200 | 1,311.67 |
| 2022-03-04 | 3,965 | 4,005 | 3,940 | 3,975 | 23,100 | 1,325 |
| 2022-03-03 | 3,870 | 3,940 | 3,870 | 3,915 | 12,700 | 1,305 |
| 2022-03-02 | 3,860 | 3,910 | 3,855 | 3,855 | 7,500 | 1,285 |
| 2022-03-01 | 3,865 | 3,945 | 3,860 | 3,890 | 16,500 | 1,296.67 |
| 2022-02-28 | 3,845 | 3,915 | 3,825 | 3,915 | 27,500 | 1,305 |
| 2022-02-25 | 3,775 | 3,835 | 3,725 | 3,835 | 12,000 | 1,278.33 |
| 2022-02-24 | 3,815 | 3,840 | 3,710 | 3,770 | 22,900 | 1,256.67 |
| 2022-02-22 | 3,820 | 3,845 | 3,810 | 3,820 | 7,300 | 1,273.33 |
| 2022-02-21 | 3,805 | 3,850 | 3,795 | 3,850 | 4,600 | 1,283.33 |
| 2022-02-18 | 3,780 | 3,845 | 3,770 | 3,830 | 8,000 | 1,276.67 |
| 2022-02-17 | 3,790 | 3,830 | 3,760 | 3,830 | 10,600 | 1,276.67 |
| 2022-02-16 | 3,760 | 3,785 | 3,745 | 3,785 | 8,400 | 1,261.67 |
| 2022-02-15 | 3,715 | 3,780 | 3,675 | 3,690 | 17,300 | 1,230 |
| 2022-02-14 | 3,750 | 3,805 | 3,710 | 3,755 | 9,400 | 1,251.67 |
| 2022-02-10 | 3,800 | 3,810 | 3,750 | 3,785 | 12,000 | 1,261.67 |
| 2022-02-09 | 3,740 | 3,790 | 3,740 | 3,780 | 7,800 | 1,260 |
| 2022-02-08 | 3,770 | 3,795 | 3,750 | 3,760 | 7,000 | 1,253.33 |
| 2022-02-07 | 3,750 | 3,765 | 3,700 | 3,750 | 8,200 | 1,250 |
| 2022-02-04 | 3,770 | 3,785 | 3,735 | 3,770 | 12,800 | 1,256.67 |
| 2022-02-03 | 3,690 | 3,795 | 3,670 | 3,725 | 31,000 | 1,241.67 |
| 2022-02-02 | 3,570 | 3,745 | 3,550 | 3,720 | 29,800 | 1,240 |
| 2022-02-01 | 3,555 | 3,610 | 3,545 | 3,570 | 21,000 | 1,190 |
| 2022-01-31 | 3,610 | 3,615 | 3,490 | 3,535 | 37,400 | 1,178.33 |
| 2022-01-28 | 3,270 | 3,505 | 3,225 | 3,475 | 77,400 | 1,158.33 |
| 2022-01-27 | 3,275 | 3,310 | 3,190 | 3,205 | 14,300 | 1,068.33 |
| 2022-01-26 | 3,305 | 3,320 | 3,265 | 3,270 | 10,900 | 1,090 |
| 2022-01-25 | 3,365 | 3,365 | 3,290 | 3,325 | 15,000 | 1,108.33 |
| 2022-01-24 | 3,300 | 3,350 | 3,285 | 3,350 | 11,200 | 1,116.67 |
| 2022-01-21 | 3,275 | 3,275 | 3,205 | 3,270 | 17,600 | 1,090 |
| 2022-01-20 | 3,330 | 3,335 | 3,240 | 3,275 | 25,400 | 1,091.67 |
| 2022-01-19 | 3,370 | 3,370 | 3,260 | 3,260 | 18,100 | 1,086.67 |
| 2022-01-18 | 3,485 | 3,485 | 3,355 | 3,370 | 12,200 | 1,123.33 |
| 2022-01-17 | 3,470 | 3,475 | 3,440 | 3,460 | 5,700 | 1,153.33 |
| 2022-01-14 | 3,470 | 3,470 | 3,410 | 3,435 | 12,400 | 1,145 |
| 2022-01-13 | 3,445 | 3,490 | 3,445 | 3,460 | 10,200 | 1,153.33 |
| 2022-01-12 | 3,365 | 3,480 | 3,365 | 3,445 | 16,700 | 1,148.33 |
| 2022-01-11 | 3,375 | 3,385 | 3,330 | 3,365 | 8,800 | 1,121.67 |
| 2022-01-07 | 3,460 | 3,460 | 3,375 | 3,375 | 6,900 | 1,125 |
| 2022-01-06 | 3,445 | 3,455 | 3,410 | 3,420 | 8,000 | 1,140 |
| 2022-01-05 | 3,470 | 3,480 | 3,440 | 3,450 | 9,400 | 1,150 |
| 2022-01-04 | 3,520 | 3,520 | 3,440 | 3,460 | 9,600 | 1,153.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株