8584 (株)ジャックス 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 | 4,100 | 4,130 | 4,090 | 4,125 | 59,100 | 4,125 |
| 2022-12-29 | 4,100 | 4,120 | 4,050 | 4,085 | 69,800 | 4,085 |
| 2022-12-28 | 4,125 | 4,140 | 4,095 | 4,130 | 57,700 | 4,130 |
| 2022-12-27 | 4,115 | 4,180 | 4,105 | 4,125 | 62,600 | 4,125 |
| 2022-12-26 | 4,055 | 4,070 | 4,030 | 4,070 | 62,000 | 4,070 |
| 2022-12-23 | 4,080 | 4,100 | 4,030 | 4,030 | 73,000 | 4,030 |
| 2022-12-22 | 4,065 | 4,095 | 4,045 | 4,090 | 87,500 | 4,090 |
| 2022-12-21 | 4,095 | 4,125 | 3,990 | 4,020 | 159,800 | 4,020 |
| 2022-12-20 | 4,185 | 4,205 | 4,100 | 4,135 | 111,500 | 4,135 |
| 2022-12-19 | 4,175 | 4,195 | 4,160 | 4,160 | 61,300 | 4,160 |
| 2022-12-16 | 4,220 | 4,245 | 4,160 | 4,175 | 171,500 | 4,175 |
| 2022-12-15 | 4,175 | 4,270 | 4,175 | 4,270 | 85,700 | 4,270 |
| 2022-12-14 | 4,210 | 4,215 | 4,150 | 4,170 | 112,100 | 4,170 |
| 2022-12-13 | 4,170 | 4,240 | 4,170 | 4,230 | 124,400 | 4,230 |
| 2022-12-12 | 4,130 | 4,170 | 4,125 | 4,140 | 111,200 | 4,140 |
| 2022-12-09 | 4,135 | 4,155 | 4,110 | 4,120 | 152,400 | 4,120 |
| 2022-12-08 | 4,020 | 4,105 | 4,005 | 4,100 | 152,500 | 4,100 |
| 2022-12-07 | 3,990 | 4,010 | 3,970 | 3,990 | 61,100 | 3,990 |
| 2022-12-06 | 3,865 | 4,020 | 3,865 | 3,990 | 116,300 | 3,990 |
| 2022-12-05 | 3,890 | 3,905 | 3,845 | 3,895 | 89,500 | 3,895 |
| 2022-12-02 | 3,955 | 3,960 | 3,865 | 3,875 | 126,700 | 3,875 |
| 2022-12-01 | 3,935 | 3,940 | 3,890 | 3,930 | 146,700 | 3,930 |
| 2022-11-30 | 3,920 | 3,930 | 3,900 | 3,905 | 103,000 | 3,905 |
| 2022-11-29 | 3,910 | 3,945 | 3,895 | 3,905 | 77,000 | 3,905 |
| 2022-11-28 | 3,940 | 3,970 | 3,890 | 3,925 | 95,400 | 3,925 |
| 2022-11-25 | 3,870 | 3,915 | 3,835 | 3,905 | 81,100 | 3,905 |
| 2022-11-24 | 3,795 | 3,870 | 3,795 | 3,845 | 94,300 | 3,845 |
| 2022-11-22 | 3,770 | 3,780 | 3,760 | 3,775 | 82,100 | 3,775 |
| 2022-11-21 | 3,715 | 3,740 | 3,710 | 3,740 | 40,000 | 3,740 |
| 2022-11-18 | 3,735 | 3,755 | 3,705 | 3,705 | 76,200 | 3,705 |
| 2022-11-17 | 3,675 | 3,720 | 3,665 | 3,720 | 56,300 | 3,720 |
| 2022-11-16 | 3,690 | 3,690 | 3,635 | 3,670 | 90,700 | 3,670 |
| 2022-11-15 | 3,635 | 3,665 | 3,620 | 3,660 | 66,700 | 3,660 |
| 2022-11-14 | 3,695 | 3,695 | 3,640 | 3,645 | 71,500 | 3,645 |
| 2022-11-11 | 3,750 | 3,750 | 3,675 | 3,705 | 71,000 | 3,705 |
| 2022-11-10 | 3,655 | 3,710 | 3,655 | 3,705 | 53,700 | 3,705 |
| 2022-11-09 | 3,710 | 3,715 | 3,690 | 3,695 | 34,800 | 3,695 |
| 2022-11-08 | 3,680 | 3,705 | 3,660 | 3,695 | 60,800 | 3,695 |
| 2022-11-07 | 3,730 | 3,730 | 3,655 | 3,655 | 112,400 | 3,655 |
| 2022-11-04 | 3,730 | 3,770 | 3,690 | 3,700 | 84,200 | 3,700 |
| 2022-11-02 | 3,690 | 3,770 | 3,670 | 3,760 | 208,700 | 3,760 |
| 2022-11-01 | 3,600 | 3,715 | 3,570 | 3,715 | 195,200 | 3,715 |
| 2022-10-31 | 3,595 | 3,615 | 3,580 | 3,610 | 88,600 | 3,610 |
| 2022-10-28 | 3,545 | 3,580 | 3,525 | 3,540 | 171,200 | 3,540 |
| 2022-10-27 | 3,595 | 3,595 | 3,530 | 3,545 | 53,500 | 3,545 |
| 2022-10-26 | 3,585 | 3,620 | 3,575 | 3,590 | 71,900 | 3,590 |
| 2022-10-25 | 3,575 | 3,585 | 3,550 | 3,570 | 58,200 | 3,570 |
| 2022-10-24 | 3,625 | 3,625 | 3,545 | 3,555 | 97,300 | 3,555 |
| 2022-10-21 | 3,635 | 3,650 | 3,610 | 3,620 | 47,200 | 3,620 |
| 2022-10-20 | 3,600 | 3,635 | 3,600 | 3,630 | 61,500 | 3,630 |
| 2022-10-19 | 3,645 | 3,645 | 3,595 | 3,620 | 51,400 | 3,620 |
| 2022-10-18 | 3,600 | 3,635 | 3,600 | 3,635 | 46,000 | 3,635 |
| 2022-10-17 | 3,610 | 3,625 | 3,585 | 3,595 | 41,600 | 3,595 |
| 2022-10-14 | 3,610 | 3,635 | 3,570 | 3,605 | 75,300 | 3,605 |
| 2022-10-13 | 3,565 | 3,570 | 3,525 | 3,540 | 59,000 | 3,540 |
| 2022-10-12 | 3,580 | 3,595 | 3,570 | 3,575 | 46,300 | 3,575 |
| 2022-10-11 | 3,650 | 3,685 | 3,600 | 3,605 | 86,900 | 3,605 |
| 2022-10-07 | 3,625 | 3,685 | 3,620 | 3,670 | 73,000 | 3,670 |
| 2022-10-06 | 3,635 | 3,670 | 3,625 | 3,660 | 74,400 | 3,660 |
| 2022-10-05 | 3,670 | 3,670 | 3,605 | 3,620 | 102,400 | 3,620 |
| 2022-10-04 | 3,620 | 3,695 | 3,600 | 3,625 | 107,600 | 3,625 |
| 2022-10-03 | 3,550 | 3,565 | 3,490 | 3,550 | 86,000 | 3,550 |
| 2022-09-30 | 3,615 | 3,635 | 3,540 | 3,590 | 105,200 | 3,590 |
| 2022-09-29 | 3,655 | 3,675 | 3,605 | 3,660 | 96,200 | 3,660 |
| 2022-09-28 | 3,690 | 3,690 | 3,630 | 3,670 | 186,400 | 3,670 |
| 2022-09-27 | 3,670 | 3,705 | 3,665 | 3,690 | 107,900 | 3,690 |
| 2022-09-26 | 3,720 | 3,745 | 3,650 | 3,660 | 127,200 | 3,660 |
| 2022-09-22 | 3,730 | 3,770 | 3,725 | 3,765 | 69,600 | 3,765 |
| 2022-09-21 | 3,785 | 3,790 | 3,755 | 3,760 | 66,800 | 3,760 |
| 2022-09-20 | 3,800 | 3,820 | 3,785 | 3,820 | 63,800 | 3,820 |
| 2022-09-16 | 3,765 | 3,780 | 3,740 | 3,770 | 122,600 | 3,770 |
| 2022-09-15 | 3,760 | 3,800 | 3,745 | 3,755 | 76,500 | 3,755 |
| 2022-09-14 | 3,730 | 3,770 | 3,710 | 3,740 | 83,600 | 3,740 |
| 2022-09-13 | 3,835 | 3,835 | 3,780 | 3,780 | 121,000 | 3,780 |
| 2022-09-12 | 3,850 | 3,850 | 3,820 | 3,845 | 41,900 | 3,845 |
| 2022-09-09 | 3,800 | 3,830 | 3,800 | 3,820 | 81,600 | 3,820 |
| 2022-09-08 | 3,800 | 3,825 | 3,795 | 3,820 | 86,700 | 3,820 |
| 2022-09-07 | 3,750 | 3,775 | 3,730 | 3,765 | 77,200 | 3,765 |
| 2022-09-06 | 3,775 | 3,780 | 3,735 | 3,750 | 54,300 | 3,750 |
| 2022-09-05 | 3,750 | 3,780 | 3,740 | 3,765 | 74,700 | 3,765 |
| 2022-09-02 | 3,810 | 3,825 | 3,760 | 3,770 | 80,000 | 3,770 |
| 2022-09-01 | 3,820 | 3,850 | 3,810 | 3,830 | 65,200 | 3,830 |
| 2022-08-31 | 3,825 | 3,860 | 3,815 | 3,845 | 40,300 | 3,845 |
| 2022-08-30 | 3,845 | 3,860 | 3,825 | 3,845 | 53,200 | 3,845 |
| 2022-08-29 | 3,780 | 3,855 | 3,780 | 3,845 | 99,600 | 3,845 |
| 2022-08-26 | 3,895 | 3,895 | 3,840 | 3,850 | 63,800 | 3,850 |
| 2022-08-25 | 3,845 | 3,875 | 3,810 | 3,875 | 73,300 | 3,875 |
| 2022-08-24 | 3,790 | 3,795 | 3,775 | 3,790 | 71,600 | 3,790 |
| 2022-08-23 | 3,800 | 3,800 | 3,760 | 3,780 | 68,900 | 3,780 |
| 2022-08-22 | 3,810 | 3,850 | 3,790 | 3,800 | 94,700 | 3,800 |
| 2022-08-19 | 3,785 | 3,830 | 3,785 | 3,815 | 59,600 | 3,815 |
| 2022-08-18 | 3,790 | 3,800 | 3,765 | 3,785 | 39,200 | 3,785 |
| 2022-08-17 | 3,775 | 3,835 | 3,775 | 3,805 | 91,500 | 3,805 |
| 2022-08-16 | 3,720 | 3,750 | 3,705 | 3,735 | 60,800 | 3,735 |
| 2022-08-15 | 3,740 | 3,740 | 3,700 | 3,720 | 69,400 | 3,720 |
| 2022-08-12 | 3,765 | 3,810 | 3,740 | 3,745 | 72,400 | 3,745 |
| 2022-08-10 | 3,705 | 3,735 | 3,695 | 3,705 | 56,900 | 3,705 |
| 2022-08-09 | 3,780 | 3,805 | 3,725 | 3,735 | 52,500 | 3,735 |
| 2022-08-08 | 3,780 | 3,800 | 3,735 | 3,775 | 84,900 | 3,775 |
| 2022-08-05 | 3,845 | 3,915 | 3,810 | 3,810 | 219,100 | 3,810 |
| 2022-08-04 | 3,725 | 3,725 | 3,650 | 3,710 | 87,700 | 3,710 |
| 2022-08-03 | 3,720 | 3,740 | 3,680 | 3,690 | 91,200 | 3,690 |
| 2022-08-02 | 3,770 | 3,780 | 3,720 | 3,735 | 104,100 | 3,735 |
| 2022-08-01 | 3,795 | 3,800 | 3,755 | 3,790 | 63,000 | 3,790 |
| 2022-07-29 | 3,810 | 3,810 | 3,770 | 3,795 | 95,500 | 3,795 |
| 2022-07-28 | 3,790 | 3,835 | 3,720 | 3,825 | 118,400 | 3,825 |
| 2022-07-27 | 3,735 | 3,785 | 3,710 | 3,750 | 139,300 | 3,750 |
| 2022-07-26 | 3,665 | 3,780 | 3,655 | 3,750 | 165,000 | 3,750 |
| 2022-07-25 | 3,660 | 3,680 | 3,620 | 3,635 | 64,600 | 3,635 |
| 2022-07-22 | 3,585 | 3,665 | 3,570 | 3,640 | 101,600 | 3,640 |
| 2022-07-21 | 3,520 | 3,610 | 3,500 | 3,605 | 107,800 | 3,605 |
| 2022-07-20 | 3,465 | 3,520 | 3,445 | 3,505 | 136,300 | 3,505 |
| 2022-07-19 | 3,445 | 3,445 | 3,425 | 3,435 | 46,600 | 3,435 |
| 2022-07-15 | 3,430 | 3,430 | 3,405 | 3,415 | 41,600 | 3,415 |
| 2022-07-14 | 3,420 | 3,440 | 3,415 | 3,435 | 37,900 | 3,435 |
| 2022-07-13 | 3,435 | 3,450 | 3,420 | 3,435 | 30,900 | 3,435 |
| 2022-07-12 | 3,445 | 3,445 | 3,395 | 3,410 | 43,700 | 3,410 |
| 2022-07-11 | 3,415 | 3,450 | 3,405 | 3,445 | 64,700 | 3,445 |
| 2022-07-08 | 3,380 | 3,425 | 3,370 | 3,375 | 78,700 | 3,375 |
| 2022-07-07 | 3,385 | 3,410 | 3,365 | 3,390 | 40,000 | 3,390 |
| 2022-07-06 | 3,400 | 3,405 | 3,360 | 3,380 | 55,800 | 3,380 |
| 2022-07-05 | 3,420 | 3,445 | 3,400 | 3,400 | 47,300 | 3,400 |
| 2022-07-04 | 3,400 | 3,415 | 3,390 | 3,410 | 47,000 | 3,410 |
| 2022-07-01 | 3,475 | 3,475 | 3,360 | 3,375 | 152,400 | 3,375 |
| 2022-06-30 | 3,395 | 3,410 | 3,345 | 3,355 | 71,700 | 3,355 |
| 2022-06-29 | 3,435 | 3,455 | 3,390 | 3,420 | 97,500 | 3,420 |
| 2022-06-28 | 3,330 | 3,465 | 3,325 | 3,455 | 210,600 | 3,455 |
| 2022-06-27 | 3,350 | 3,350 | 3,295 | 3,310 | 50,000 | 3,310 |
| 2022-06-24 | 3,355 | 3,355 | 3,290 | 3,315 | 56,300 | 3,315 |
| 2022-06-23 | 3,305 | 3,345 | 3,300 | 3,330 | 37,700 | 3,330 |
| 2022-06-22 | 3,365 | 3,365 | 3,320 | 3,320 | 35,500 | 3,320 |
| 2022-06-21 | 3,310 | 3,345 | 3,300 | 3,335 | 54,300 | 3,335 |
| 2022-06-20 | 3,350 | 3,360 | 3,275 | 3,275 | 62,500 | 3,275 |
| 2022-06-17 | 3,295 | 3,355 | 3,280 | 3,345 | 198,200 | 3,345 |
| 2022-06-16 | 3,340 | 3,380 | 3,315 | 3,340 | 145,700 | 3,340 |
| 2022-06-15 | 3,315 | 3,340 | 3,285 | 3,285 | 97,100 | 3,285 |
| 2022-06-14 | 3,250 | 3,305 | 3,245 | 3,280 | 99,300 | 3,280 |
| 2022-06-13 | 3,315 | 3,345 | 3,300 | 3,300 | 48,200 | 3,300 |
| 2022-06-10 | 3,360 | 3,380 | 3,350 | 3,360 | 64,400 | 3,360 |
| 2022-06-09 | 3,380 | 3,410 | 3,380 | 3,385 | 44,200 | 3,385 |
| 2022-06-08 | 3,400 | 3,405 | 3,380 | 3,380 | 57,500 | 3,380 |
| 2022-06-07 | 3,380 | 3,400 | 3,370 | 3,375 | 60,300 | 3,375 |
| 2022-06-06 | 3,345 | 3,380 | 3,345 | 3,370 | 51,400 | 3,370 |
| 2022-06-03 | 3,415 | 3,415 | 3,360 | 3,375 | 63,400 | 3,375 |
| 2022-06-02 | 3,410 | 3,425 | 3,385 | 3,405 | 44,400 | 3,405 |
| 2022-06-01 | 3,350 | 3,430 | 3,350 | 3,420 | 68,800 | 3,420 |
| 2022-05-31 | 3,410 | 3,415 | 3,340 | 3,345 | 60,900 | 3,345 |
| 2022-05-30 | 3,420 | 3,435 | 3,395 | 3,410 | 104,400 | 3,410 |
| 2022-05-27 | 3,400 | 3,425 | 3,380 | 3,415 | 144,100 | 3,415 |
| 2022-05-26 | 3,260 | 3,445 | 3,260 | 3,420 | 194,400 | 3,420 |
| 2022-05-25 | 3,300 | 3,300 | 3,250 | 3,260 | 59,700 | 3,260 |
| 2022-05-24 | 3,285 | 3,300 | 3,265 | 3,270 | 58,900 | 3,270 |
| 2022-05-23 | 3,255 | 3,280 | 3,240 | 3,270 | 60,300 | 3,270 |
| 2022-05-20 | 3,215 | 3,245 | 3,200 | 3,230 | 56,600 | 3,230 |
| 2022-05-19 | 3,190 | 3,235 | 3,165 | 3,235 | 88,000 | 3,235 |
| 2022-05-18 | 3,280 | 3,280 | 3,225 | 3,245 | 19,300 | 3,245 |
| 2022-05-17 | 3,260 | 3,285 | 3,245 | 3,245 | 53,700 | 3,245 |
| 2022-05-16 | 3,390 | 3,390 | 3,245 | 3,255 | 96,000 | 3,255 |
| 2022-05-13 | 3,285 | 3,365 | 3,265 | 3,330 | 134,000 | 3,330 |
| 2022-05-12 | 3,190 | 3,260 | 3,190 | 3,230 | 79,500 | 3,230 |
| 2022-05-11 | 3,230 | 3,250 | 3,205 | 3,205 | 74,400 | 3,205 |
| 2022-05-10 | 3,240 | 3,280 | 3,170 | 3,280 | 87,600 | 3,280 |
| 2022-05-09 | 3,280 | 3,295 | 3,260 | 3,260 | 54,200 | 3,260 |
| 2022-05-06 | 3,315 | 3,315 | 3,275 | 3,305 | 66,300 | 3,305 |
| 2022-05-02 | 3,300 | 3,330 | 3,285 | 3,315 | 69,700 | 3,315 |
| 2022-04-28 | 3,200 | 3,315 | 3,195 | 3,300 | 96,900 | 3,300 |
| 2022-04-27 | 3,240 | 3,255 | 3,190 | 3,200 | 134,800 | 3,200 |
| 2022-04-26 | 3,240 | 3,285 | 3,235 | 3,260 | 60,000 | 3,260 |
| 2022-04-25 | 3,265 | 3,275 | 3,220 | 3,225 | 110,100 | 3,225 |
| 2022-04-22 | 3,305 | 3,335 | 3,285 | 3,330 | 85,300 | 3,330 |
| 2022-04-21 | 3,395 | 3,395 | 3,300 | 3,325 | 161,800 | 3,325 |
| 2022-04-20 | 3,310 | 3,410 | 3,260 | 3,410 | 430,800 | 3,410 |
| 2022-04-19 | 3,155 | 3,155 | 3,115 | 3,140 | 41,700 | 3,140 |
| 2022-04-18 | 3,090 | 3,130 | 3,080 | 3,120 | 41,500 | 3,120 |
| 2022-04-15 | 3,110 | 3,125 | 3,095 | 3,120 | 31,900 | 3,120 |
| 2022-04-14 | 3,090 | 3,115 | 3,085 | 3,110 | 46,800 | 3,110 |
| 2022-04-13 | 3,080 | 3,085 | 3,050 | 3,070 | 44,700 | 3,070 |
| 2022-04-12 | 3,060 | 3,090 | 3,045 | 3,045 | 55,100 | 3,045 |
| 2022-04-11 | 3,045 | 3,065 | 3,020 | 3,065 | 61,100 | 3,065 |
| 2022-04-08 | 3,005 | 3,030 | 2,987 | 3,005 | 81,800 | 3,005 |
| 2022-04-07 | 3,025 | 3,035 | 3,000 | 3,020 | 54,500 | 3,020 |
| 2022-04-06 | 3,050 | 3,085 | 3,050 | 3,055 | 58,100 | 3,055 |
| 2022-04-05 | 3,095 | 3,130 | 3,065 | 3,065 | 94,800 | 3,065 |
| 2022-04-04 | 3,100 | 3,140 | 3,095 | 3,140 | 102,800 | 3,140 |
| 2022-04-01 | 3,040 | 3,120 | 3,030 | 3,120 | 115,400 | 3,120 |
| 2022-03-31 | 3,110 | 3,135 | 3,080 | 3,080 | 127,300 | 3,080 |
| 2022-03-30 | 3,180 | 3,180 | 3,125 | 3,175 | 132,400 | 3,175 |
| 2022-03-29 | 3,250 | 3,290 | 3,230 | 3,280 | 104,200 | 3,280 |
| 2022-03-28 | 3,250 | 3,275 | 3,225 | 3,270 | 57,700 | 3,270 |
| 2022-03-25 | 3,310 | 3,315 | 3,225 | 3,235 | 116,000 | 3,235 |
| 2022-03-24 | 3,230 | 3,275 | 3,205 | 3,275 | 81,700 | 3,275 |
| 2022-03-23 | 3,295 | 3,295 | 3,250 | 3,250 | 98,800 | 3,250 |
| 2022-03-22 | 3,215 | 3,255 | 3,210 | 3,255 | 115,300 | 3,255 |
| 2022-03-18 | 3,180 | 3,205 | 3,155 | 3,205 | 159,800 | 3,205 |
| 2022-03-17 | 3,195 | 3,200 | 3,145 | 3,175 | 73,100 | 3,175 |
| 2022-03-16 | 3,180 | 3,180 | 3,140 | 3,140 | 61,300 | 3,140 |
| 2022-03-15 | 3,150 | 3,170 | 3,125 | 3,160 | 68,400 | 3,160 |
| 2022-03-14 | 3,085 | 3,125 | 3,075 | 3,105 | 72,500 | 3,105 |
| 2022-03-11 | 3,045 | 3,075 | 3,035 | 3,060 | 67,200 | 3,060 |
| 2022-03-10 | 3,050 | 3,085 | 3,040 | 3,075 | 86,900 | 3,075 |
| 2022-03-09 | 2,950 | 2,986 | 2,907 | 2,952 | 105,900 | 2,952 |
| 2022-03-08 | 2,988 | 3,000 | 2,903 | 2,918 | 152,900 | 2,918 |
| 2022-03-07 | 3,070 | 3,070 | 2,996 | 3,030 | 138,900 | 3,030 |
| 2022-03-04 | 3,125 | 3,150 | 3,100 | 3,110 | 79,300 | 3,110 |
| 2022-03-03 | 3,160 | 3,165 | 3,130 | 3,150 | 87,200 | 3,150 |
| 2022-03-02 | 3,165 | 3,170 | 3,110 | 3,120 | 98,900 | 3,120 |
| 2022-03-01 | 3,270 | 3,285 | 3,205 | 3,210 | 74,400 | 3,210 |
| 2022-02-28 | 3,210 | 3,255 | 3,205 | 3,240 | 97,500 | 3,240 |
| 2022-02-25 | 3,185 | 3,200 | 3,150 | 3,195 | 122,400 | 3,195 |
| 2022-02-24 | 3,190 | 3,210 | 3,125 | 3,155 | 117,200 | 3,155 |
| 2022-02-22 | 3,240 | 3,250 | 3,180 | 3,185 | 103,400 | 3,185 |
| 2022-02-21 | 3,220 | 3,270 | 3,210 | 3,265 | 57,800 | 3,265 |
| 2022-02-18 | 3,250 | 3,260 | 3,230 | 3,245 | 62,400 | 3,245 |
| 2022-02-17 | 3,285 | 3,295 | 3,260 | 3,270 | 69,200 | 3,270 |
| 2022-02-16 | 3,300 | 3,310 | 3,240 | 3,265 | 103,800 | 3,265 |
| 2022-02-15 | 3,280 | 3,290 | 3,225 | 3,245 | 78,700 | 3,245 |
| 2022-02-14 | 3,200 | 3,270 | 3,195 | 3,245 | 72,300 | 3,245 |
| 2022-02-10 | 3,275 | 3,280 | 3,215 | 3,260 | 54,900 | 3,260 |
| 2022-02-09 | 3,200 | 3,295 | 3,195 | 3,265 | 110,400 | 3,265 |
| 2022-02-08 | 3,170 | 3,180 | 3,150 | 3,180 | 68,200 | 3,180 |
| 2022-02-07 | 3,175 | 3,180 | 3,115 | 3,145 | 104,200 | 3,145 |
| 2022-02-04 | 3,140 | 3,195 | 3,110 | 3,150 | 105,100 | 3,150 |
| 2022-02-03 | 3,130 | 3,160 | 3,110 | 3,155 | 112,500 | 3,155 |
| 2022-02-02 | 3,075 | 3,155 | 3,060 | 3,155 | 84,600 | 3,155 |
| 2022-02-01 | 3,115 | 3,115 | 3,055 | 3,060 | 98,300 | 3,060 |
| 2022-01-31 | 3,090 | 3,125 | 3,070 | 3,090 | 75,500 | 3,090 |
| 2022-01-28 | 3,075 | 3,095 | 3,045 | 3,070 | 78,500 | 3,070 |
| 2022-01-27 | 3,090 | 3,115 | 3,005 | 3,025 | 116,400 | 3,025 |
| 2022-01-26 | 3,110 | 3,115 | 3,070 | 3,090 | 72,600 | 3,090 |
| 2022-01-25 | 3,115 | 3,120 | 3,055 | 3,080 | 90,300 | 3,080 |
| 2022-01-24 | 3,020 | 3,120 | 3,020 | 3,120 | 98,800 | 3,120 |
| 2022-01-21 | 2,992 | 3,025 | 2,962 | 3,025 | 92,800 | 3,025 |
| 2022-01-20 | 3,005 | 3,040 | 2,985 | 3,005 | 77,600 | 3,005 |
| 2022-01-19 | 2,998 | 3,045 | 2,985 | 3,020 | 111,400 | 3,020 |
| 2022-01-18 | 3,120 | 3,120 | 3,060 | 3,060 | 66,100 | 3,060 |
| 2022-01-17 | 3,095 | 3,130 | 3,085 | 3,100 | 37,700 | 3,100 |
| 2022-01-14 | 3,110 | 3,110 | 3,045 | 3,075 | 93,600 | 3,075 |
| 2022-01-13 | 3,110 | 3,110 | 3,065 | 3,090 | 70,900 | 3,090 |
| 2022-01-12 | 3,085 | 3,115 | 3,080 | 3,095 | 91,400 | 3,095 |
| 2022-01-11 | 3,030 | 3,070 | 3,000 | 3,070 | 110,400 | 3,070 |
| 2022-01-07 | 3,025 | 3,045 | 2,971 | 3,010 | 83,300 | 3,010 |
| 2022-01-06 | 3,025 | 3,040 | 2,995 | 3,000 | 89,300 | 3,000 |
| 2022-01-05 | 3,045 | 3,045 | 3,000 | 3,015 | 78,800 | 3,015 |
| 2022-01-04 | 2,994 | 3,015 | 2,975 | 3,010 | 93,800 | 3,010 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
