8886 (株)ウッドフレンズ 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 | 2,242 | 2,273 | 2,242 | 2,273 | 2,100 | 2,273 |
| 2022-12-29 | 2,245 | 2,260 | 2,242 | 2,253 | 1,500 | 2,253 |
| 2022-12-28 | 2,249 | 2,255 | 2,240 | 2,245 | 5,400 | 2,245 |
| 2022-12-27 | 2,252 | 2,276 | 2,250 | 2,251 | 3,200 | 2,251 |
| 2022-12-26 | 2,263 | 2,269 | 2,255 | 2,255 | 4,400 | 2,255 |
| 2022-12-23 | 2,350 | 2,350 | 2,249 | 2,280 | 2,800 | 2,280 |
| 2022-12-22 | 2,368 | 2,369 | 2,315 | 2,359 | 3,900 | 2,359 |
| 2022-12-21 | 2,360 | 2,393 | 2,360 | 2,368 | 1,200 | 2,368 |
| 2022-12-20 | 2,377 | 2,430 | 2,345 | 2,360 | 6,400 | 2,360 |
| 2022-12-19 | 2,436 | 2,445 | 2,391 | 2,396 | 9,600 | 2,396 |
| 2022-12-16 | 2,670 | 2,670 | 2,520 | 2,536 | 11,300 | 2,536 |
| 2022-12-15 | 2,690 | 2,690 | 2,688 | 2,689 | 1,100 | 2,689 |
| 2022-12-14 | 2,665 | 2,680 | 2,665 | 2,680 | 900 | 2,680 |
| 2022-12-13 | 2,655 | 2,686 | 2,655 | 2,686 | 300 | 2,686 |
| 2022-12-12 | 2,686 | 2,686 | 2,646 | 2,670 | 1,500 | 2,670 |
| 2022-12-09 | 2,624 | 2,659 | 2,624 | 2,659 | 500 | 2,659 |
| 2022-12-08 | 2,640 | 2,640 | 2,622 | 2,623 | 700 | 2,623 |
| 2022-12-07 | 2,631 | 2,631 | 2,615 | 2,615 | 1,900 | 2,615 |
| 2022-12-06 | 2,621 | 2,622 | 2,619 | 2,621 | 1,000 | 2,621 |
| 2022-12-05 | 2,672 | 2,672 | 2,620 | 2,631 | 2,900 | 2,631 |
| 2022-12-02 | 2,622 | 2,630 | 2,616 | 2,630 | 1,200 | 2,630 |
| 2022-12-01 | 2,680 | 2,680 | 2,640 | 2,650 | 3,400 | 2,650 |
| 2022-11-30 | 2,668 | 2,713 | 2,666 | 2,671 | 2,600 | 2,671 |
| 2022-11-29 | 2,715 | 2,715 | 2,690 | 2,690 | 1,100 | 2,690 |
| 2022-11-28 | 2,735 | 2,737 | 2,686 | 2,715 | 4,600 | 2,715 |
| 2022-11-25 | 2,684 | 2,718 | 2,684 | 2,715 | 2,400 | 2,715 |
| 2022-11-24 | 2,688 | 2,700 | 2,688 | 2,700 | 1,500 | 2,700 |
| 2022-11-22 | 2,679 | 2,679 | 2,654 | 2,659 | 1,200 | 2,659 |
| 2022-11-21 | 2,696 | 2,700 | 2,670 | 2,670 | 2,500 | 2,670 |
| 2022-11-18 | 2,660 | 2,686 | 2,660 | 2,680 | 1,200 | 2,680 |
| 2022-11-17 | 2,650 | 2,660 | 2,640 | 2,659 | 900 | 2,659 |
| 2022-11-16 | 2,663 | 2,663 | 2,639 | 2,663 | 2,000 | 2,663 |
| 2022-11-15 | 2,622 | 2,635 | 2,620 | 2,623 | 1,100 | 2,623 |
| 2022-11-14 | 2,642 | 2,642 | 2,620 | 2,635 | 800 | 2,635 |
| 2022-11-11 | 2,600 | 2,650 | 2,600 | 2,643 | 1,700 | 2,643 |
| 2022-11-10 | 2,626 | 2,626 | 2,626 | 2,626 | 400 | 2,626 |
| 2022-11-09 | 2,629 | 2,679 | 2,625 | 2,626 | 1,000 | 2,626 |
| 2022-11-08 | 2,635 | 2,635 | 2,605 | 2,629 | 1,200 | 2,629 |
| 2022-11-07 | 2,631 | 2,640 | 2,631 | 2,640 | 400 | 2,640 |
| 2022-11-04 | 2,719 | 2,719 | 2,669 | 2,669 | 400 | 2,669 |
| 2022-11-02 | 2,640 | 2,669 | 2,620 | 2,669 | 1,000 | 2,669 |
| 2022-11-01 | 2,710 | 2,710 | 2,640 | 2,640 | 1,500 | 2,640 |
| 2022-10-31 | 2,737 | 2,737 | 2,641 | 2,660 | 2,400 | 2,660 |
| 2022-10-28 | 2,649 | 2,649 | 2,640 | 2,640 | 800 | 2,640 |
| 2022-10-27 | 2,678 | 2,678 | 2,650 | 2,668 | 2,300 | 2,668 |
| 2022-10-26 | 2,654 | 2,698 | 2,650 | 2,678 | 4,000 | 2,678 |
| 2022-10-25 | 2,687 | 2,700 | 2,654 | 2,654 | 4,000 | 2,654 |
| 2022-10-24 | 2,709 | 2,727 | 2,707 | 2,707 | 700 | 2,707 |
| 2022-10-21 | 2,720 | 2,720 | 2,720 | 2,720 | 200 | 2,720 |
| 2022-10-20 | 2,721 | 2,721 | 2,710 | 2,710 | 300 | 2,710 |
| 2022-10-19 | 2,721 | 2,727 | 2,720 | 2,727 | 300 | 2,727 |
| 2022-10-18 | 2,714 | 2,715 | 2,688 | 2,711 | 2,700 | 2,711 |
| 2022-10-17 | 2,710 | 2,720 | 2,710 | 2,719 | 400 | 2,719 |
| 2022-10-14 | 2,799 | 2,799 | 2,701 | 2,710 | 7,100 | 2,710 |
| 2022-10-13 | 2,831 | 2,832 | 2,800 | 2,800 | 2,200 | 2,800 |
| 2022-10-12 | 2,857 | 2,860 | 2,857 | 2,857 | 1,100 | 2,857 |
| 2022-10-11 | 2,815 | 2,866 | 2,815 | 2,857 | 4,700 | 2,857 |
| 2022-10-07 | - | - | - | 2,915 | - | 2,915 |
| 2022-10-06 | 2,867 | 2,916 | 2,865 | 2,915 | 2,400 | 2,915 |
| 2022-10-05 | 2,967 | 2,967 | 2,967 | 2,967 | 1,000 | 2,967 |
| 2022-10-04 | 2,967 | 2,967 | 2,967 | 2,967 | 100 | 2,967 |
| 2022-10-03 | 2,870 | 2,870 | 2,806 | 2,825 | 600 | 2,825 |
| 2022-09-30 | 2,871 | 2,883 | 2,870 | 2,870 | 1,200 | 2,870 |
| 2022-09-29 | 2,927 | 2,927 | 2,900 | 2,900 | 300 | 2,900 |
| 2022-09-28 | 2,894 | 2,927 | 2,870 | 2,927 | 3,500 | 2,927 |
| 2022-09-27 | 2,875 | 2,878 | 2,875 | 2,878 | 300 | 2,878 |
| 2022-09-26 | 2,930 | 2,930 | 2,875 | 2,875 | 1,400 | 2,875 |
| 2022-09-22 | 2,920 | 2,934 | 2,920 | 2,934 | 700 | 2,934 |
| 2022-09-21 | 2,979 | 2,979 | 2,921 | 2,943 | 2,500 | 2,943 |
| 2022-09-20 | 3,005 | 3,005 | 2,960 | 2,980 | 4,100 | 2,980 |
| 2022-09-16 | 3,025 | 3,025 | 3,000 | 3,020 | 900 | 3,020 |
| 2022-09-15 | 3,035 | 3,045 | 3,030 | 3,030 | 1,100 | 3,030 |
| 2022-09-14 | 3,005 | 3,045 | 3,005 | 3,020 | 4,200 | 3,020 |
| 2022-09-13 | 3,100 | 3,100 | 3,060 | 3,060 | 300 | 3,060 |
| 2022-09-12 | 3,050 | 3,070 | 3,050 | 3,070 | 2,600 | 3,070 |
| 2022-09-09 | 3,065 | 3,065 | 3,050 | 3,065 | 400 | 3,065 |
| 2022-09-08 | 3,055 | 3,080 | 3,055 | 3,080 | 1,100 | 3,080 |
| 2022-09-07 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2022-09-06 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2022-09-05 | 3,045 | 3,080 | 3,045 | 3,080 | 400 | 3,080 |
| 2022-09-02 | 3,065 | 3,100 | 3,030 | 3,100 | 1,100 | 3,100 |
| 2022-09-01 | 3,060 | 3,095 | 3,060 | 3,075 | 600 | 3,075 |
| 2022-08-31 | 3,100 | 3,100 | 3,095 | 3,095 | 400 | 3,095 |
| 2022-08-30 | 3,100 | 3,100 | 3,035 | 3,100 | 1,300 | 3,100 |
| 2022-08-29 | 3,080 | 3,100 | 3,080 | 3,100 | 1,200 | 3,100 |
| 2022-08-26 | 3,105 | 3,120 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2022-08-25 | 3,185 | 3,185 | 3,105 | 3,165 | 2,900 | 3,165 |
| 2022-08-24 | 3,110 | 3,125 | 3,090 | 3,125 | 1,500 | 3,125 |
| 2022-08-23 | 3,080 | 3,145 | 3,080 | 3,110 | 2,800 | 3,110 |
| 2022-08-22 | 3,050 | 3,070 | 3,050 | 3,070 | 1,100 | 3,070 |
| 2022-08-19 | 3,055 | 3,070 | 3,050 | 3,050 | 700 | 3,050 |
| 2022-08-18 | 3,050 | 3,060 | 3,050 | 3,060 | 400 | 3,060 |
| 2022-08-17 | 3,085 | 3,085 | 3,060 | 3,060 | 2,200 | 3,060 |
| 2022-08-16 | 3,070 | 3,080 | 3,055 | 3,055 | 1,100 | 3,055 |
| 2022-08-15 | 3,060 | 3,065 | 3,060 | 3,065 | 400 | 3,065 |
| 2022-08-12 | 3,075 | 3,075 | 3,040 | 3,060 | 2,300 | 3,060 |
| 2022-08-10 | 3,045 | 3,065 | 3,030 | 3,035 | 1,100 | 3,035 |
| 2022-08-09 | 3,080 | 3,080 | 3,050 | 3,050 | 1,600 | 3,050 |
| 2022-08-08 | 3,105 | 3,105 | 3,085 | 3,085 | 600 | 3,085 |
| 2022-08-05 | - | - | - | 3,125 | - | 3,125 |
| 2022-08-04 | 3,075 | 3,125 | 3,075 | 3,125 | 300 | 3,125 |
| 2022-08-03 | 3,070 | 3,105 | 3,070 | 3,105 | 1,400 | 3,105 |
| 2022-08-02 | 3,090 | 3,090 | 3,070 | 3,070 | 1,100 | 3,070 |
| 2022-08-01 | 3,090 | 3,140 | 3,090 | 3,115 | 400 | 3,115 |
| 2022-07-29 | 3,110 | 3,110 | 3,080 | 3,090 | 500 | 3,090 |
| 2022-07-28 | 3,060 | 3,195 | 3,055 | 3,100 | 2,800 | 3,100 |
| 2022-07-27 | 3,045 | 3,060 | 3,030 | 3,060 | 1,300 | 3,060 |
| 2022-07-26 | 3,080 | 3,080 | 3,040 | 3,065 | 500 | 3,065 |
| 2022-07-25 | 3,100 | 3,100 | 3,010 | 3,010 | 4,600 | 3,010 |
| 2022-07-22 | 3,100 | 3,150 | 3,065 | 3,080 | 3,300 | 3,080 |
| 2022-07-21 | 3,110 | 3,125 | 3,095 | 3,095 | 900 | 3,095 |
| 2022-07-20 | 3,180 | 3,180 | 3,115 | 3,125 | 800 | 3,125 |
| 2022-07-19 | 3,115 | 3,195 | 3,050 | 3,165 | 5,400 | 3,165 |
| 2022-07-15 | 3,200 | 3,255 | 3,130 | 3,255 | 4,000 | 3,255 |
| 2022-07-14 | 3,165 | 3,230 | 3,165 | 3,205 | 1,300 | 3,205 |
| 2022-07-13 | 3,140 | 3,140 | 3,120 | 3,140 | 300 | 3,140 |
| 2022-07-12 | 3,130 | 3,145 | 3,100 | 3,130 | 2,300 | 3,130 |
| 2022-07-11 | 3,135 | 3,150 | 3,110 | 3,150 | 900 | 3,150 |
| 2022-07-08 | 3,160 | 3,195 | 3,135 | 3,135 | 3,500 | 3,135 |
| 2022-07-07 | 3,160 | 3,160 | 3,155 | 3,155 | 300 | 3,155 |
| 2022-07-06 | 3,160 | 3,195 | 3,150 | 3,150 | 2,800 | 3,150 |
| 2022-07-05 | 3,120 | 3,175 | 3,120 | 3,145 | 2,200 | 3,145 |
| 2022-07-04 | 3,205 | 3,205 | 3,180 | 3,190 | 1,100 | 3,190 |
| 2022-07-01 | 3,205 | 3,245 | 3,160 | 3,245 | 1,500 | 3,245 |
| 2022-06-30 | 3,160 | 3,200 | 3,160 | 3,200 | 1,300 | 3,200 |
| 2022-06-29 | 3,150 | 3,195 | 3,150 | 3,175 | 1,100 | 3,175 |
| 2022-06-28 | 3,170 | 3,180 | 3,110 | 3,180 | 1,300 | 3,180 |
| 2022-06-27 | 3,145 | 3,230 | 3,145 | 3,170 | 1,100 | 3,170 |
| 2022-06-24 | 3,135 | 3,145 | 3,130 | 3,145 | 700 | 3,145 |
| 2022-06-23 | 3,070 | 3,145 | 3,070 | 3,110 | 1,500 | 3,110 |
| 2022-06-22 | 3,205 | 3,240 | 3,075 | 3,140 | 1,400 | 3,140 |
| 2022-06-21 | 3,035 | 3,155 | 3,035 | 3,140 | 1,000 | 3,140 |
| 2022-06-20 | 3,185 | 3,185 | 3,035 | 3,035 | 2,900 | 3,035 |
| 2022-06-17 | 3,080 | 3,095 | 3,000 | 3,045 | 2,400 | 3,045 |
| 2022-06-16 | 3,190 | 3,210 | 3,125 | 3,125 | 2,600 | 3,125 |
| 2022-06-15 | 3,290 | 3,290 | 3,180 | 3,180 | 3,400 | 3,180 |
| 2022-06-14 | 3,340 | 3,340 | 3,295 | 3,295 | 3,500 | 3,295 |
| 2022-06-13 | 3,355 | 3,390 | 3,330 | 3,355 | 2,700 | 3,355 |
| 2022-06-10 | 3,360 | 3,375 | 3,360 | 3,365 | 1,600 | 3,365 |
| 2022-06-09 | 3,355 | 3,380 | 3,350 | 3,370 | 1,000 | 3,370 |
| 2022-06-08 | 3,300 | 3,440 | 3,300 | 3,350 | 4,500 | 3,350 |
| 2022-06-07 | 3,350 | 3,355 | 3,315 | 3,315 | 3,600 | 3,315 |
| 2022-06-06 | 3,410 | 3,415 | 3,335 | 3,370 | 1,600 | 3,370 |
| 2022-06-03 | 3,445 | 3,450 | 3,415 | 3,425 | 2,500 | 3,425 |
| 2022-06-02 | 3,420 | 3,460 | 3,405 | 3,445 | 3,000 | 3,445 |
| 2022-06-01 | 3,510 | 3,510 | 3,410 | 3,420 | 9,900 | 3,420 |
| 2022-05-31 | 3,595 | 3,620 | 3,520 | 3,520 | 10,400 | 3,520 |
| 2022-05-30 | 3,410 | 3,655 | 3,410 | 3,625 | 33,800 | 3,625 |
| 2022-05-27 | 3,855 | 4,000 | 3,850 | 3,990 | 14,000 | 3,990 |
| 2022-05-26 | 3,980 | 3,995 | 3,950 | 3,950 | 8,000 | 3,950 |
| 2022-05-25 | 3,895 | 4,010 | 3,880 | 3,945 | 8,800 | 3,945 |
| 2022-05-24 | 3,850 | 3,995 | 3,840 | 3,885 | 8,300 | 3,885 |
| 2022-05-23 | 3,905 | 4,040 | 3,855 | 3,920 | 16,700 | 3,920 |
| 2022-05-20 | 3,820 | 3,885 | 3,745 | 3,835 | 9,300 | 3,835 |
| 2022-05-19 | 3,725 | 3,890 | 3,725 | 3,890 | 5,800 | 3,890 |
| 2022-05-18 | 3,790 | 3,790 | 3,740 | 3,745 | 4,700 | 3,745 |
| 2022-05-17 | 3,785 | 3,815 | 3,770 | 3,770 | 2,700 | 3,770 |
| 2022-05-16 | 3,755 | 3,800 | 3,755 | 3,760 | 9,300 | 3,760 |
| 2022-05-13 | 3,780 | 3,780 | 3,680 | 3,705 | 2,200 | 3,705 |
| 2022-05-12 | 3,755 | 3,770 | 3,665 | 3,665 | 3,100 | 3,665 |
| 2022-05-11 | 3,800 | 3,800 | 3,750 | 3,765 | 2,500 | 3,765 |
| 2022-05-10 | 3,755 | 3,795 | 3,750 | 3,780 | 4,500 | 3,780 |
| 2022-05-09 | 3,890 | 3,900 | 3,775 | 3,815 | 4,900 | 3,815 |
| 2022-05-06 | 3,655 | 3,765 | 3,655 | 3,750 | 6,100 | 3,750 |
| 2022-05-02 | 3,660 | 3,660 | 3,605 | 3,645 | 1,400 | 3,645 |
| 2022-04-28 | 3,605 | 3,640 | 3,600 | 3,620 | 2,900 | 3,620 |
| 2022-04-27 | 3,500 | 3,605 | 3,500 | 3,605 | 4,700 | 3,605 |
| 2022-04-26 | 3,550 | 3,565 | 3,515 | 3,515 | 3,400 | 3,515 |
| 2022-04-25 | 3,580 | 3,635 | 3,545 | 3,545 | 8,000 | 3,545 |
| 2022-04-22 | 3,595 | 3,595 | 3,550 | 3,555 | 2,300 | 3,555 |
| 2022-04-21 | 3,550 | 3,605 | 3,535 | 3,595 | 2,500 | 3,595 |
| 2022-04-20 | 3,625 | 3,625 | 3,550 | 3,550 | 2,600 | 3,550 |
| 2022-04-19 | 3,535 | 3,680 | 3,515 | 3,565 | 4,000 | 3,565 |
| 2022-04-18 | 3,600 | 3,600 | 3,500 | 3,560 | 3,100 | 3,560 |
| 2022-04-15 | 3,595 | 3,620 | 3,550 | 3,600 | 5,400 | 3,600 |
| 2022-04-14 | 3,625 | 3,690 | 3,610 | 3,640 | 5,900 | 3,640 |
| 2022-04-13 | 3,580 | 3,660 | 3,550 | 3,600 | 16,100 | 3,600 |
| 2022-04-12 | 4,010 | 4,010 | 3,970 | 4,000 | 3,500 | 4,000 |
| 2022-04-11 | 3,915 | 4,000 | 3,915 | 3,985 | 3,500 | 3,985 |
| 2022-04-08 | 3,850 | 3,925 | 3,850 | 3,915 | 3,900 | 3,915 |
| 2022-04-07 | 3,940 | 3,945 | 3,810 | 3,850 | 2,700 | 3,850 |
| 2022-04-06 | 3,955 | 3,960 | 3,910 | 3,960 | 1,900 | 3,960 |
| 2022-04-05 | 3,965 | 3,975 | 3,945 | 3,965 | 2,200 | 3,965 |
| 2022-04-04 | 3,880 | 3,910 | 3,820 | 3,910 | 3,000 | 3,910 |
| 2022-04-01 | 3,840 | 3,840 | 3,760 | 3,785 | 3,800 | 3,785 |
| 2022-03-31 | 3,675 | 3,745 | 3,650 | 3,740 | 6,100 | 3,740 |
| 2022-03-30 | 3,580 | 3,670 | 3,580 | 3,670 | 4,600 | 3,670 |
| 2022-03-29 | 3,600 | 3,610 | 3,570 | 3,575 | 2,600 | 3,575 |
| 2022-03-28 | 3,600 | 3,620 | 3,580 | 3,580 | 700 | 3,580 |
| 2022-03-25 | 3,640 | 3,640 | 3,610 | 3,610 | 1,800 | 3,610 |
| 2022-03-24 | 3,595 | 3,620 | 3,575 | 3,610 | 1,800 | 3,610 |
| 2022-03-23 | 3,570 | 3,630 | 3,570 | 3,595 | 1,100 | 3,595 |
| 2022-03-22 | 3,560 | 3,650 | 3,450 | 3,565 | 2,900 | 3,565 |
| 2022-03-18 | 3,575 | 3,620 | 3,555 | 3,555 | 1,100 | 3,555 |
| 2022-03-17 | 3,520 | 3,520 | 3,520 | 3,520 | 700 | 3,520 |
| 2022-03-16 | 3,430 | 3,450 | 3,430 | 3,450 | 700 | 3,450 |
| 2022-03-15 | 3,390 | 3,395 | 3,390 | 3,395 | 200 | 3,395 |
| 2022-03-14 | 3,535 | 3,535 | 3,420 | 3,420 | 600 | 3,420 |
| 2022-03-11 | - | - | - | 3,395 | - | 3,395 |
| 2022-03-10 | 3,440 | 3,450 | 3,370 | 3,395 | 1,700 | 3,395 |
| 2022-03-09 | 3,385 | 3,410 | 3,370 | 3,395 | 1,200 | 3,395 |
| 2022-03-08 | 3,400 | 3,460 | 3,330 | 3,390 | 2,100 | 3,390 |
| 2022-03-07 | 3,410 | 3,415 | 3,400 | 3,400 | 700 | 3,400 |
| 2022-03-04 | 3,495 | 3,500 | 3,480 | 3,500 | 800 | 3,500 |
| 2022-03-03 | 3,500 | 3,550 | 3,440 | 3,550 | 800 | 3,550 |
| 2022-03-02 | 3,500 | 3,500 | 3,500 | 3,500 | 700 | 3,500 |
| 2022-03-01 | 3,560 | 3,605 | 3,560 | 3,605 | 700 | 3,605 |
| 2022-02-28 | 3,540 | 3,540 | 3,540 | 3,540 | 400 | 3,540 |
| 2022-02-25 | 3,430 | 3,485 | 3,425 | 3,485 | 300 | 3,485 |
| 2022-02-24 | 3,440 | 3,440 | 3,370 | 3,380 | 1,100 | 3,380 |
| 2022-02-22 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2022-02-21 | 3,495 | 3,495 | 3,400 | 3,460 | 4,000 | 3,460 |
| 2022-02-18 | 3,530 | 3,545 | 3,465 | 3,530 | 1,900 | 3,530 |
| 2022-02-17 | 3,580 | 3,580 | 3,560 | 3,560 | 200 | 3,560 |
| 2022-02-16 | 3,580 | 3,635 | 3,580 | 3,635 | 200 | 3,635 |
| 2022-02-15 | 3,545 | 3,545 | 3,545 | 3,545 | 100 | 3,545 |
| 2022-02-14 | 3,625 | 3,635 | 3,570 | 3,570 | 2,400 | 3,570 |
| 2022-02-10 | 3,755 | 3,755 | 3,675 | 3,675 | 700 | 3,675 |
| 2022-02-09 | 3,760 | 3,760 | 3,700 | 3,755 | 2,300 | 3,755 |
| 2022-02-08 | 3,840 | 3,840 | 3,800 | 3,800 | 1,300 | 3,800 |
| 2022-02-07 | 3,775 | 3,815 | 3,770 | 3,810 | 800 | 3,810 |
| 2022-02-04 | 3,780 | 3,780 | 3,760 | 3,760 | 700 | 3,760 |
| 2022-02-03 | 3,820 | 3,820 | 3,760 | 3,760 | 1,700 | 3,760 |
| 2022-02-02 | 3,760 | 3,800 | 3,750 | 3,775 | 3,500 | 3,775 |
| 2022-02-01 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2022-01-31 | 3,705 | 3,705 | 3,625 | 3,695 | 1,500 | 3,695 |
| 2022-01-28 | 3,530 | 3,640 | 3,525 | 3,590 | 3,400 | 3,590 |
| 2022-01-27 | 3,720 | 3,725 | 3,480 | 3,480 | 8,200 | 3,480 |
| 2022-01-26 | 3,715 | 3,785 | 3,705 | 3,705 | 1,300 | 3,705 |
| 2022-01-25 | 3,895 | 3,895 | 3,715 | 3,715 | 2,700 | 3,715 |
| 2022-01-24 | 3,820 | 3,820 | 3,780 | 3,780 | 1,900 | 3,780 |
| 2022-01-21 | 3,680 | 3,830 | 3,680 | 3,820 | 11,500 | 3,820 |
| 2022-01-20 | 3,885 | 3,900 | 3,860 | 3,860 | 1,400 | 3,860 |
| 2022-01-19 | 3,925 | 3,940 | 3,840 | 3,910 | 3,000 | 3,910 |
| 2022-01-18 | 3,800 | 4,025 | 3,800 | 3,985 | 5,900 | 3,985 |
| 2022-01-17 | 4,020 | 4,075 | 3,680 | 3,860 | 20,400 | 3,860 |
| 2022-01-14 | 3,765 | 3,870 | 3,750 | 3,870 | 11,100 | 3,870 |
| 2022-01-13 | 3,730 | 3,805 | 3,705 | 3,765 | 6,000 | 3,765 |
| 2022-01-12 | 3,755 | 3,755 | 3,635 | 3,655 | 5,700 | 3,655 |
| 2022-01-11 | 3,715 | 3,720 | 3,685 | 3,685 | 1,400 | 3,685 |
| 2022-01-07 | 3,705 | 3,725 | 3,700 | 3,725 | 1,300 | 3,725 |
| 2022-01-06 | 3,785 | 3,785 | 3,690 | 3,690 | 1,500 | 3,690 |
| 2022-01-05 | 3,770 | 3,800 | 3,755 | 3,755 | 800 | 3,755 |
| 2022-01-04 | 3,800 | 3,900 | 3,755 | 3,755 | 3,800 | 3,755 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
