8919 (株)カチタス 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 | 2,977 | 3,045 | 2,977 | 3,020 | 125,100 | 3,020 |
| 2022-12-29 | 2,921 | 2,960 | 2,917 | 2,952 | 79,100 | 2,952 |
| 2022-12-28 | 2,945 | 2,958 | 2,907 | 2,951 | 143,500 | 2,951 |
| 2022-12-27 | 3,030 | 3,040 | 2,966 | 2,980 | 131,000 | 2,980 |
| 2022-12-26 | 3,005 | 3,045 | 2,985 | 3,010 | 54,800 | 3,010 |
| 2022-12-23 | 2,985 | 3,025 | 2,970 | 3,005 | 139,800 | 3,005 |
| 2022-12-22 | 3,025 | 3,030 | 2,951 | 3,025 | 155,100 | 3,025 |
| 2022-12-21 | 2,972 | 3,065 | 2,970 | 3,015 | 326,500 | 3,015 |
| 2022-12-20 | 3,040 | 3,105 | 2,905 | 2,937 | 266,700 | 2,937 |
| 2022-12-19 | 3,065 | 3,080 | 3,020 | 3,025 | 142,700 | 3,025 |
| 2022-12-16 | 3,220 | 3,220 | 3,115 | 3,125 | 113,000 | 3,125 |
| 2022-12-15 | 3,195 | 3,240 | 3,180 | 3,220 | 83,300 | 3,220 |
| 2022-12-14 | 3,250 | 3,265 | 3,175 | 3,210 | 158,400 | 3,210 |
| 2022-12-13 | 3,155 | 3,170 | 3,125 | 3,135 | 85,200 | 3,135 |
| 2022-12-12 | 3,160 | 3,195 | 3,140 | 3,155 | 85,800 | 3,155 |
| 2022-12-09 | 3,120 | 3,205 | 3,120 | 3,200 | 144,200 | 3,200 |
| 2022-12-08 | 3,190 | 3,220 | 3,150 | 3,175 | 299,200 | 3,175 |
| 2022-12-07 | 3,045 | 3,080 | 3,040 | 3,065 | 110,100 | 3,065 |
| 2022-12-06 | 3,055 | 3,090 | 3,040 | 3,060 | 156,200 | 3,060 |
| 2022-12-05 | 3,115 | 3,115 | 3,045 | 3,050 | 128,400 | 3,050 |
| 2022-12-02 | 3,205 | 3,210 | 3,100 | 3,100 | 137,500 | 3,100 |
| 2022-12-01 | 3,210 | 3,245 | 3,200 | 3,225 | 136,600 | 3,225 |
| 2022-11-30 | 3,200 | 3,210 | 3,145 | 3,165 | 210,600 | 3,165 |
| 2022-11-29 | 3,300 | 3,300 | 3,240 | 3,245 | 124,000 | 3,245 |
| 2022-11-28 | 3,410 | 3,415 | 3,335 | 3,350 | 92,000 | 3,350 |
| 2022-11-25 | 3,480 | 3,480 | 3,385 | 3,385 | 89,200 | 3,385 |
| 2022-11-24 | 3,395 | 3,485 | 3,375 | 3,440 | 134,400 | 3,440 |
| 2022-11-22 | 3,295 | 3,370 | 3,275 | 3,370 | 168,900 | 3,370 |
| 2022-11-21 | 3,315 | 3,320 | 3,245 | 3,280 | 122,000 | 3,280 |
| 2022-11-18 | 3,380 | 3,380 | 3,295 | 3,305 | 164,100 | 3,305 |
| 2022-11-17 | 3,315 | 3,380 | 3,300 | 3,380 | 156,700 | 3,380 |
| 2022-11-16 | 3,405 | 3,405 | 3,305 | 3,305 | 153,300 | 3,305 |
| 2022-11-15 | 3,435 | 3,435 | 3,310 | 3,375 | 207,400 | 3,375 |
| 2022-11-14 | 3,400 | 3,475 | 3,365 | 3,435 | 221,400 | 3,435 |
| 2022-11-11 | 3,340 | 3,410 | 3,330 | 3,400 | 283,200 | 3,400 |
| 2022-11-10 | 3,255 | 3,275 | 3,185 | 3,205 | 152,600 | 3,205 |
| 2022-11-09 | 3,180 | 3,270 | 3,130 | 3,260 | 242,500 | 3,260 |
| 2022-11-08 | 3,075 | 3,160 | 3,065 | 3,120 | 247,400 | 3,120 |
| 2022-11-07 | 3,000 | 3,055 | 2,930 | 3,040 | 382,200 | 3,040 |
| 2022-11-04 | 3,200 | 3,255 | 3,125 | 3,140 | 250,600 | 3,140 |
| 2022-11-02 | 3,265 | 3,330 | 3,245 | 3,310 | 180,900 | 3,310 |
| 2022-11-01 | 3,320 | 3,330 | 3,280 | 3,315 | 81,100 | 3,315 |
| 2022-10-31 | 3,335 | 3,355 | 3,265 | 3,335 | 134,000 | 3,335 |
| 2022-10-28 | 3,275 | 3,325 | 3,265 | 3,295 | 366,000 | 3,295 |
| 2022-10-27 | 3,230 | 3,265 | 3,195 | 3,265 | 175,400 | 3,265 |
| 2022-10-26 | 3,260 | 3,280 | 3,175 | 3,235 | 150,700 | 3,235 |
| 2022-10-25 | 3,200 | 3,205 | 3,150 | 3,200 | 125,300 | 3,200 |
| 2022-10-24 | 3,170 | 3,175 | 3,105 | 3,140 | 124,800 | 3,140 |
| 2022-10-21 | 3,080 | 3,185 | 3,055 | 3,145 | 216,000 | 3,145 |
| 2022-10-20 | 3,125 | 3,150 | 3,075 | 3,100 | 135,600 | 3,100 |
| 2022-10-19 | 3,150 | 3,185 | 3,135 | 3,165 | 150,800 | 3,165 |
| 2022-10-18 | 3,220 | 3,240 | 3,160 | 3,170 | 114,200 | 3,170 |
| 2022-10-17 | 3,130 | 3,155 | 3,090 | 3,110 | 116,300 | 3,110 |
| 2022-10-14 | 3,100 | 3,160 | 3,080 | 3,130 | 202,700 | 3,130 |
| 2022-10-13 | 3,225 | 3,225 | 3,040 | 3,040 | 246,700 | 3,040 |
| 2022-10-12 | 3,145 | 3,215 | 3,135 | 3,205 | 149,700 | 3,205 |
| 2022-10-11 | 3,035 | 3,170 | 3,015 | 3,160 | 443,000 | 3,160 |
| 2022-10-07 | 3,180 | 3,325 | 3,135 | 3,175 | 397,000 | 3,175 |
| 2022-10-06 | 3,175 | 3,315 | 3,140 | 3,225 | 561,300 | 3,225 |
| 2022-10-05 | 3,480 | 3,490 | 3,430 | 3,455 | 182,600 | 3,455 |
| 2022-10-04 | 3,355 | 3,420 | 3,335 | 3,420 | 133,600 | 3,420 |
| 2022-10-03 | 3,190 | 3,265 | 3,130 | 3,250 | 155,300 | 3,250 |
| 2022-09-30 | 3,205 | 3,255 | 3,170 | 3,215 | 128,700 | 3,215 |
| 2022-09-29 | 3,235 | 3,250 | 3,190 | 3,250 | 134,500 | 3,250 |
| 2022-09-28 | 3,210 | 3,275 | 3,150 | 3,205 | 203,300 | 3,205 |
| 2022-09-27 | 3,245 | 3,260 | 3,180 | 3,235 | 141,200 | 3,235 |
| 2022-09-26 | 3,235 | 3,280 | 3,195 | 3,195 | 192,800 | 3,195 |
| 2022-09-22 | 3,250 | 3,295 | 3,210 | 3,290 | 156,500 | 3,290 |
| 2022-09-21 | 3,315 | 3,330 | 3,265 | 3,300 | 183,800 | 3,300 |
| 2022-09-20 | 3,460 | 3,470 | 3,355 | 3,380 | 222,200 | 3,380 |
| 2022-09-16 | 3,485 | 3,540 | 3,470 | 3,490 | 144,600 | 3,490 |
| 2022-09-15 | 3,475 | 3,500 | 3,440 | 3,495 | 127,700 | 3,495 |
| 2022-09-14 | 3,560 | 3,575 | 3,480 | 3,495 | 201,300 | 3,495 |
| 2022-09-13 | 3,635 | 3,760 | 3,630 | 3,700 | 285,200 | 3,700 |
| 2022-09-12 | 3,550 | 3,610 | 3,505 | 3,590 | 164,900 | 3,590 |
| 2022-09-09 | 3,465 | 3,535 | 3,440 | 3,510 | 228,500 | 3,510 |
| 2022-09-08 | 3,400 | 3,440 | 3,355 | 3,430 | 142,800 | 3,430 |
| 2022-09-07 | 3,355 | 3,390 | 3,315 | 3,380 | 122,200 | 3,380 |
| 2022-09-06 | 3,300 | 3,390 | 3,300 | 3,355 | 127,000 | 3,355 |
| 2022-09-05 | 3,210 | 3,310 | 3,210 | 3,290 | 86,200 | 3,290 |
| 2022-09-02 | 3,285 | 3,310 | 3,235 | 3,235 | 129,100 | 3,235 |
| 2022-09-01 | 3,300 | 3,320 | 3,270 | 3,285 | 105,600 | 3,285 |
| 2022-08-31 | 3,300 | 3,390 | 3,300 | 3,375 | 147,700 | 3,375 |
| 2022-08-30 | 3,260 | 3,335 | 3,250 | 3,335 | 105,300 | 3,335 |
| 2022-08-29 | 3,260 | 3,300 | 3,230 | 3,260 | 130,700 | 3,260 |
| 2022-08-26 | 3,440 | 3,465 | 3,360 | 3,370 | 136,200 | 3,370 |
| 2022-08-25 | 3,260 | 3,400 | 3,260 | 3,370 | 188,500 | 3,370 |
| 2022-08-24 | 3,195 | 3,235 | 3,185 | 3,235 | 148,200 | 3,235 |
| 2022-08-23 | 3,230 | 3,265 | 3,185 | 3,195 | 181,200 | 3,195 |
| 2022-08-22 | 3,280 | 3,335 | 3,270 | 3,295 | 120,200 | 3,295 |
| 2022-08-19 | 3,455 | 3,455 | 3,345 | 3,345 | 123,500 | 3,345 |
| 2022-08-18 | 3,415 | 3,435 | 3,375 | 3,420 | 106,900 | 3,420 |
| 2022-08-17 | 3,500 | 3,515 | 3,470 | 3,470 | 116,100 | 3,470 |
| 2022-08-16 | 3,440 | 3,515 | 3,425 | 3,490 | 109,000 | 3,490 |
| 2022-08-15 | 3,470 | 3,475 | 3,415 | 3,445 | 75,700 | 3,445 |
| 2022-08-12 | 3,430 | 3,490 | 3,425 | 3,460 | 130,300 | 3,460 |
| 2022-08-10 | 3,365 | 3,385 | 3,315 | 3,375 | 104,200 | 3,375 |
| 2022-08-09 | 3,375 | 3,450 | 3,355 | 3,415 | 157,000 | 3,415 |
| 2022-08-08 | 3,415 | 3,415 | 3,260 | 3,335 | 116,800 | 3,335 |
| 2022-08-05 | 3,400 | 3,450 | 3,370 | 3,420 | 168,200 | 3,420 |
| 2022-08-04 | 3,380 | 3,395 | 3,335 | 3,390 | 89,200 | 3,390 |
| 2022-08-03 | 3,370 | 3,395 | 3,340 | 3,355 | 91,200 | 3,355 |
| 2022-08-02 | 3,375 | 3,385 | 3,330 | 3,340 | 89,300 | 3,340 |
| 2022-08-01 | 3,320 | 3,385 | 3,295 | 3,380 | 82,600 | 3,380 |
| 2022-07-29 | 3,340 | 3,370 | 3,315 | 3,330 | 70,700 | 3,330 |
| 2022-07-28 | 3,355 | 3,355 | 3,290 | 3,335 | 158,300 | 3,335 |
| 2022-07-27 | 3,315 | 3,355 | 3,250 | 3,300 | 130,200 | 3,300 |
| 2022-07-26 | 3,280 | 3,325 | 3,275 | 3,290 | 93,100 | 3,290 |
| 2022-07-25 | 3,280 | 3,320 | 3,245 | 3,280 | 134,000 | 3,280 |
| 2022-07-22 | 3,225 | 3,305 | 3,215 | 3,305 | 159,800 | 3,305 |
| 2022-07-21 | 3,135 | 3,245 | 3,135 | 3,225 | 120,300 | 3,225 |
| 2022-07-20 | 3,145 | 3,210 | 3,125 | 3,180 | 101,400 | 3,180 |
| 2022-07-19 | 3,085 | 3,100 | 3,035 | 3,090 | 74,900 | 3,090 |
| 2022-07-15 | 3,135 | 3,150 | 3,080 | 3,085 | 163,200 | 3,085 |
| 2022-07-14 | 3,180 | 3,180 | 3,115 | 3,155 | 148,400 | 3,155 |
| 2022-07-13 | 3,155 | 3,220 | 3,125 | 3,185 | 121,500 | 3,185 |
| 2022-07-12 | 3,185 | 3,185 | 3,080 | 3,135 | 151,400 | 3,135 |
| 2022-07-11 | 3,225 | 3,240 | 3,200 | 3,210 | 115,800 | 3,210 |
| 2022-07-08 | 3,245 | 3,270 | 3,155 | 3,175 | 184,200 | 3,175 |
| 2022-07-07 | 3,175 | 3,235 | 3,170 | 3,205 | 177,800 | 3,205 |
| 2022-07-06 | 3,025 | 3,180 | 3,025 | 3,165 | 236,500 | 3,165 |
| 2022-07-05 | 3,060 | 3,060 | 3,005 | 3,040 | 78,700 | 3,040 |
| 2022-07-04 | 3,075 | 3,085 | 3,010 | 3,030 | 100,000 | 3,030 |
| 2022-07-01 | 2,971 | 3,050 | 2,967 | 3,010 | 279,300 | 3,010 |
| 2022-06-30 | 3,030 | 3,035 | 2,916 | 2,922 | 199,900 | 2,922 |
| 2022-06-29 | 2,996 | 3,070 | 2,942 | 3,045 | 317,600 | 3,045 |
| 2022-06-28 | 2,937 | 3,060 | 2,901 | 3,050 | 400,800 | 3,050 |
| 2022-06-27 | 2,882 | 2,990 | 2,841 | 2,945 | 308,600 | 2,945 |
| 2022-06-24 | 2,772 | 2,862 | 2,757 | 2,862 | 216,400 | 2,862 |
| 2022-06-23 | 2,688 | 2,759 | 2,681 | 2,726 | 248,600 | 2,726 |
| 2022-06-22 | 2,653 | 2,722 | 2,651 | 2,700 | 250,300 | 2,700 |
| 2022-06-21 | 2,601 | 2,669 | 2,588 | 2,640 | 314,200 | 2,640 |
| 2022-06-20 | 2,518 | 2,536 | 2,481 | 2,530 | 313,300 | 2,530 |
| 2022-06-17 | 2,524 | 2,526 | 2,470 | 2,502 | 338,100 | 2,502 |
| 2022-06-16 | 2,658 | 2,675 | 2,574 | 2,584 | 273,100 | 2,584 |
| 2022-06-15 | 2,683 | 2,728 | 2,622 | 2,622 | 293,000 | 2,622 |
| 2022-06-14 | 2,748 | 2,779 | 2,701 | 2,733 | 345,400 | 2,733 |
| 2022-06-13 | 2,890 | 2,936 | 2,882 | 2,883 | 170,800 | 2,883 |
| 2022-06-10 | 3,040 | 3,045 | 2,935 | 2,969 | 204,900 | 2,969 |
| 2022-06-09 | 3,000 | 3,140 | 2,991 | 3,070 | 300,700 | 3,070 |
| 2022-06-08 | 3,030 | 3,065 | 3,025 | 3,060 | 178,100 | 3,060 |
| 2022-06-07 | 3,055 | 3,055 | 3,000 | 3,020 | 139,400 | 3,020 |
| 2022-06-06 | 2,976 | 3,065 | 2,974 | 3,045 | 131,600 | 3,045 |
| 2022-06-03 | 3,070 | 3,080 | 2,971 | 3,005 | 148,700 | 3,005 |
| 2022-06-02 | 2,985 | 3,045 | 2,968 | 3,030 | 103,000 | 3,030 |
| 2022-06-01 | 2,918 | 3,025 | 2,918 | 3,015 | 190,000 | 3,015 |
| 2022-05-31 | 2,949 | 2,980 | 2,918 | 2,925 | 247,900 | 2,925 |
| 2022-05-30 | 2,942 | 3,040 | 2,930 | 3,010 | 307,700 | 3,010 |
| 2022-05-27 | 2,985 | 3,005 | 2,917 | 2,940 | 192,800 | 2,940 |
| 2022-05-26 | 2,982 | 3,030 | 2,935 | 2,935 | 149,200 | 2,935 |
| 2022-05-25 | 2,927 | 3,000 | 2,901 | 2,978 | 175,200 | 2,978 |
| 2022-05-24 | 2,995 | 3,035 | 2,937 | 2,947 | 196,000 | 2,947 |
| 2022-05-23 | 2,993 | 3,020 | 2,895 | 3,010 | 397,700 | 3,010 |
| 2022-05-20 | 2,784 | 2,861 | 2,766 | 2,850 | 223,600 | 2,850 |
| 2022-05-19 | 2,719 | 2,816 | 2,719 | 2,772 | 314,400 | 2,772 |
| 2022-05-18 | 2,643 | 2,762 | 2,633 | 2,747 | 323,500 | 2,747 |
| 2022-05-17 | 2,682 | 2,705 | 2,609 | 2,661 | 276,800 | 2,661 |
| 2022-05-16 | 2,856 | 2,911 | 2,662 | 2,715 | 432,500 | 2,715 |
| 2022-05-13 | 2,735 | 2,826 | 2,712 | 2,805 | 292,500 | 2,805 |
| 2022-05-12 | 2,843 | 2,852 | 2,773 | 2,777 | 147,400 | 2,777 |
| 2022-05-11 | 2,847 | 2,970 | 2,845 | 2,943 | 302,400 | 2,943 |
| 2022-05-10 | 2,872 | 2,899 | 2,839 | 2,889 | 204,100 | 2,889 |
| 2022-05-09 | 2,979 | 3,040 | 2,955 | 2,959 | 193,900 | 2,959 |
| 2022-05-06 | 2,972 | 3,045 | 2,947 | 3,010 | 367,200 | 3,010 |
| 2022-05-02 | 2,955 | 3,060 | 2,880 | 2,971 | 513,700 | 2,971 |
| 2022-04-28 | 2,976 | 3,070 | 2,964 | 3,045 | 257,900 | 3,045 |
| 2022-04-27 | 3,020 | 3,040 | 2,989 | 3,000 | 348,200 | 3,000 |
| 2022-04-26 | 3,220 | 3,245 | 3,140 | 3,170 | 233,600 | 3,170 |
| 2022-04-25 | 3,260 | 3,305 | 3,205 | 3,235 | 139,300 | 3,235 |
| 2022-04-22 | 3,285 | 3,385 | 3,285 | 3,385 | 151,200 | 3,385 |
| 2022-04-21 | 3,280 | 3,370 | 3,280 | 3,355 | 165,900 | 3,355 |
| 2022-04-20 | 3,315 | 3,325 | 3,260 | 3,270 | 183,000 | 3,270 |
| 2022-04-19 | 3,250 | 3,290 | 3,205 | 3,250 | 141,800 | 3,250 |
| 2022-04-18 | 3,310 | 3,355 | 3,145 | 3,210 | 196,500 | 3,210 |
| 2022-04-15 | 3,390 | 3,400 | 3,345 | 3,380 | 44,000 | 3,380 |
| 2022-04-14 | 3,425 | 3,490 | 3,405 | 3,435 | 98,200 | 3,435 |
| 2022-04-13 | 3,270 | 3,380 | 3,260 | 3,370 | 175,500 | 3,370 |
| 2022-04-12 | 3,340 | 3,380 | 3,235 | 3,245 | 143,300 | 3,245 |
| 2022-04-11 | 3,430 | 3,440 | 3,345 | 3,355 | 81,000 | 3,355 |
| 2022-04-08 | 3,465 | 3,465 | 3,395 | 3,430 | 136,000 | 3,430 |
| 2022-04-07 | 3,550 | 3,555 | 3,400 | 3,465 | 195,500 | 3,465 |
| 2022-04-06 | 3,435 | 3,555 | 3,425 | 3,540 | 240,100 | 3,540 |
| 2022-04-05 | 3,500 | 3,520 | 3,445 | 3,490 | 176,900 | 3,490 |
| 2022-04-04 | 3,370 | 3,425 | 3,350 | 3,400 | 135,000 | 3,400 |
| 2022-04-01 | 3,355 | 3,375 | 3,295 | 3,360 | 136,600 | 3,360 |
| 2022-03-31 | 3,385 | 3,410 | 3,325 | 3,380 | 151,000 | 3,380 |
| 2022-03-30 | 3,500 | 3,500 | 3,370 | 3,410 | 157,700 | 3,410 |
| 2022-03-29 | 3,430 | 3,480 | 3,405 | 3,465 | 244,500 | 3,465 |
| 2022-03-28 | 3,545 | 3,550 | 3,350 | 3,365 | 150,000 | 3,365 |
| 2022-03-25 | 3,620 | 3,665 | 3,515 | 3,560 | 118,000 | 3,560 |
| 2022-03-24 | 3,430 | 3,625 | 3,410 | 3,620 | 269,800 | 3,620 |
| 2022-03-23 | 3,425 | 3,555 | 3,405 | 3,520 | 206,900 | 3,520 |
| 2022-03-22 | 3,290 | 3,440 | 3,255 | 3,395 | 424,000 | 3,395 |
| 2022-03-18 | 3,340 | 3,370 | 3,270 | 3,270 | 967,400 | 3,270 |
| 2022-03-17 | 3,255 | 3,320 | 3,220 | 3,285 | 288,300 | 3,285 |
| 2022-03-16 | 3,395 | 3,395 | 3,205 | 3,205 | 352,300 | 3,205 |
| 2022-03-15 | 3,370 | 3,470 | 3,355 | 3,430 | 138,800 | 3,430 |
| 2022-03-14 | 3,510 | 3,540 | 3,405 | 3,425 | 136,200 | 3,425 |
| 2022-03-11 | 3,520 | 3,545 | 3,450 | 3,470 | 132,900 | 3,470 |
| 2022-03-10 | 3,550 | 3,570 | 3,490 | 3,545 | 137,300 | 3,545 |
| 2022-03-09 | 3,495 | 3,515 | 3,385 | 3,415 | 155,500 | 3,415 |
| 2022-03-08 | 3,540 | 3,615 | 3,435 | 3,455 | 267,700 | 3,455 |
| 2022-03-07 | 3,530 | 3,650 | 3,500 | 3,610 | 207,700 | 3,610 |
| 2022-03-04 | 3,675 | 3,685 | 3,560 | 3,620 | 191,500 | 3,620 |
| 2022-03-03 | 3,620 | 3,680 | 3,615 | 3,655 | 175,100 | 3,655 |
| 2022-03-02 | 3,510 | 3,585 | 3,505 | 3,570 | 147,300 | 3,570 |
| 2022-03-01 | 3,605 | 3,635 | 3,550 | 3,570 | 184,500 | 3,570 |
| 2022-02-28 | 3,500 | 3,615 | 3,485 | 3,605 | 267,600 | 3,605 |
| 2022-02-25 | 3,340 | 3,495 | 3,340 | 3,485 | 239,700 | 3,485 |
| 2022-02-24 | 3,340 | 3,460 | 3,340 | 3,390 | 282,300 | 3,390 |
| 2022-02-22 | 3,240 | 3,340 | 3,230 | 3,315 | 191,100 | 3,315 |
| 2022-02-21 | 3,235 | 3,260 | 3,140 | 3,260 | 246,700 | 3,260 |
| 2022-02-18 | 3,290 | 3,310 | 3,220 | 3,295 | 228,700 | 3,295 |
| 2022-02-17 | 3,445 | 3,455 | 3,335 | 3,350 | 316,600 | 3,350 |
| 2022-02-16 | 3,470 | 3,500 | 3,405 | 3,440 | 224,300 | 3,440 |
| 2022-02-15 | 3,480 | 3,535 | 3,425 | 3,460 | 253,800 | 3,460 |
| 2022-02-14 | 3,475 | 3,555 | 3,430 | 3,465 | 347,900 | 3,465 |
| 2022-02-10 | 3,445 | 3,605 | 3,415 | 3,545 | 303,000 | 3,545 |
| 2022-02-09 | 3,355 | 3,390 | 3,265 | 3,380 | 159,800 | 3,380 |
| 2022-02-08 | 3,400 | 3,430 | 3,310 | 3,355 | 285,200 | 3,355 |
| 2022-02-07 | 3,260 | 3,380 | 3,260 | 3,360 | 311,000 | 3,360 |
| 2022-02-04 | 3,290 | 3,405 | 3,255 | 3,385 | 195,700 | 3,385 |
| 2022-02-03 | 3,335 | 3,375 | 3,285 | 3,300 | 206,500 | 3,300 |
| 2022-02-02 | 3,420 | 3,495 | 3,380 | 3,475 | 196,400 | 3,475 |
| 2022-02-01 | 3,505 | 3,560 | 3,395 | 3,400 | 195,900 | 3,400 |
| 2022-01-31 | 3,430 | 3,495 | 3,415 | 3,460 | 153,200 | 3,460 |
| 2022-01-28 | 3,420 | 3,470 | 3,345 | 3,395 | 220,900 | 3,395 |
| 2022-01-27 | 3,575 | 3,580 | 3,330 | 3,350 | 188,200 | 3,350 |
| 2022-01-26 | 3,520 | 3,575 | 3,485 | 3,550 | 150,100 | 3,550 |
| 2022-01-25 | 3,680 | 3,680 | 3,495 | 3,520 | 161,500 | 3,520 |
| 2022-01-24 | 3,595 | 3,655 | 3,545 | 3,655 | 110,000 | 3,655 |
| 2022-01-21 | 3,540 | 3,635 | 3,515 | 3,635 | 238,700 | 3,635 |
| 2022-01-20 | 3,605 | 3,675 | 3,590 | 3,660 | 248,300 | 3,660 |
| 2022-01-19 | 3,690 | 3,730 | 3,605 | 3,625 | 203,700 | 3,625 |
| 2022-01-18 | 3,710 | 3,815 | 3,655 | 3,800 | 300,800 | 3,800 |
| 2022-01-17 | 3,800 | 3,835 | 3,765 | 3,780 | 147,600 | 3,780 |
| 2022-01-14 | 3,775 | 3,815 | 3,725 | 3,815 | 201,200 | 3,815 |
| 2022-01-13 | 4,085 | 4,100 | 3,875 | 3,875 | 166,000 | 3,875 |
| 2022-01-12 | 3,945 | 4,105 | 3,925 | 4,105 | 122,600 | 4,105 |
| 2022-01-11 | 4,025 | 4,035 | 3,905 | 3,935 | 245,600 | 3,935 |
| 2022-01-07 | 4,200 | 4,210 | 4,050 | 4,080 | 204,000 | 4,080 |
| 2022-01-06 | 4,335 | 4,415 | 4,190 | 4,210 | 281,000 | 4,210 |
| 2022-01-05 | 4,615 | 4,615 | 4,500 | 4,545 | 247,300 | 4,545 |
| 2022-01-04 | 4,565 | 4,620 | 4,485 | 4,580 | 183,900 | 4,580 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2004-06-07]1株→10株
