9009 京成電鉄(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 | 3,765 | 3,785 | 3,735 | 3,755 | 390,900 | 1,251.67 |
| 2022-12-29 | 3,805 | 3,825 | 3,735 | 3,750 | 273,000 | 1,250 |
| 2022-12-28 | 3,820 | 3,835 | 3,780 | 3,800 | 244,900 | 1,266.67 |
| 2022-12-27 | 3,805 | 3,885 | 3,790 | 3,830 | 244,500 | 1,276.67 |
| 2022-12-26 | 3,745 | 3,760 | 3,720 | 3,735 | 117,800 | 1,245 |
| 2022-12-23 | 3,735 | 3,760 | 3,710 | 3,720 | 228,200 | 1,240 |
| 2022-12-22 | 3,750 | 3,780 | 3,715 | 3,770 | 303,700 | 1,256.67 |
| 2022-12-21 | 3,740 | 3,765 | 3,680 | 3,760 | 339,500 | 1,253.33 |
| 2022-12-20 | 3,835 | 3,915 | 3,730 | 3,760 | 489,200 | 1,253.33 |
| 2022-12-19 | 3,825 | 3,845 | 3,790 | 3,795 | 311,800 | 1,265 |
| 2022-12-16 | 3,860 | 3,865 | 3,815 | 3,850 | 389,000 | 1,283.33 |
| 2022-12-15 | 3,870 | 3,910 | 3,855 | 3,885 | 189,300 | 1,295 |
| 2022-12-14 | 3,840 | 3,885 | 3,830 | 3,850 | 268,600 | 1,283.33 |
| 2022-12-13 | 3,880 | 3,890 | 3,830 | 3,865 | 288,800 | 1,288.33 |
| 2022-12-12 | 3,860 | 3,870 | 3,815 | 3,850 | 327,100 | 1,283.33 |
| 2022-12-09 | 3,900 | 3,940 | 3,870 | 3,870 | 596,600 | 1,290 |
| 2022-12-08 | 3,855 | 3,875 | 3,790 | 3,875 | 413,100 | 1,291.67 |
| 2022-12-07 | 3,825 | 3,890 | 3,825 | 3,875 | 466,300 | 1,291.67 |
| 2022-12-06 | 3,855 | 3,885 | 3,810 | 3,835 | 421,500 | 1,278.33 |
| 2022-12-05 | 3,875 | 3,895 | 3,825 | 3,890 | 493,700 | 1,296.67 |
| 2022-12-02 | 3,910 | 3,910 | 3,820 | 3,850 | 375,600 | 1,283.33 |
| 2022-12-01 | 3,930 | 3,970 | 3,920 | 3,920 | 530,100 | 1,306.67 |
| 2022-11-30 | 3,980 | 3,995 | 3,880 | 3,915 | 1,075,000 | 1,305 |
| 2022-11-29 | 3,815 | 3,850 | 3,800 | 3,840 | 287,300 | 1,280 |
| 2022-11-28 | 3,830 | 3,845 | 3,790 | 3,815 | 451,200 | 1,271.67 |
| 2022-11-25 | 3,775 | 3,815 | 3,760 | 3,785 | 352,100 | 1,261.67 |
| 2022-11-24 | 3,770 | 3,775 | 3,745 | 3,745 | 325,300 | 1,248.33 |
| 2022-11-22 | 3,695 | 3,755 | 3,685 | 3,720 | 227,300 | 1,240 |
| 2022-11-21 | 3,685 | 3,735 | 3,645 | 3,685 | 277,400 | 1,228.33 |
| 2022-11-18 | 3,720 | 3,780 | 3,675 | 3,685 | 303,900 | 1,228.33 |
| 2022-11-17 | 3,620 | 3,750 | 3,605 | 3,725 | 373,800 | 1,241.67 |
| 2022-11-16 | 3,630 | 3,640 | 3,550 | 3,605 | 455,100 | 1,201.67 |
| 2022-11-15 | 3,665 | 3,680 | 3,615 | 3,615 | 331,200 | 1,205 |
| 2022-11-14 | 3,660 | 3,690 | 3,615 | 3,625 | 442,700 | 1,208.33 |
| 2022-11-11 | 3,795 | 3,795 | 3,630 | 3,685 | 654,100 | 1,228.33 |
| 2022-11-10 | 3,695 | 3,740 | 3,680 | 3,700 | 293,800 | 1,233.33 |
| 2022-11-09 | 3,860 | 3,865 | 3,700 | 3,715 | 512,700 | 1,238.33 |
| 2022-11-08 | 3,885 | 3,915 | 3,855 | 3,870 | 324,300 | 1,290 |
| 2022-11-07 | 3,835 | 3,910 | 3,830 | 3,870 | 504,200 | 1,290 |
| 2022-11-04 | 3,860 | 3,900 | 3,820 | 3,830 | 426,300 | 1,276.67 |
| 2022-11-02 | 3,935 | 3,955 | 3,865 | 3,870 | 455,900 | 1,290 |
| 2022-11-01 | 3,900 | 3,965 | 3,855 | 3,945 | 416,300 | 1,315 |
| 2022-10-31 | 3,930 | 3,950 | 3,880 | 3,950 | 514,600 | 1,316.67 |
| 2022-10-28 | 3,825 | 3,930 | 3,820 | 3,890 | 1,194,200 | 1,296.67 |
| 2022-10-27 | 3,855 | 3,890 | 3,830 | 3,850 | 328,500 | 1,283.33 |
| 2022-10-26 | 3,885 | 3,910 | 3,835 | 3,840 | 319,500 | 1,280 |
| 2022-10-25 | 3,880 | 3,885 | 3,815 | 3,850 | 361,500 | 1,283.33 |
| 2022-10-24 | 3,915 | 3,915 | 3,825 | 3,840 | 519,600 | 1,280 |
| 2022-10-21 | 3,950 | 3,955 | 3,880 | 3,890 | 456,200 | 1,296.67 |
| 2022-10-20 | 3,995 | 4,010 | 3,900 | 3,965 | 571,500 | 1,321.67 |
| 2022-10-19 | 4,025 | 4,030 | 3,980 | 4,015 | 519,100 | 1,338.33 |
| 2022-10-18 | 4,025 | 4,080 | 3,990 | 4,025 | 623,100 | 1,341.67 |
| 2022-10-17 | 4,010 | 4,025 | 3,940 | 3,985 | 432,900 | 1,328.33 |
| 2022-10-14 | 3,995 | 4,030 | 3,970 | 4,000 | 562,700 | 1,333.33 |
| 2022-10-13 | 4,040 | 4,040 | 3,940 | 3,965 | 486,100 | 1,321.67 |
| 2022-10-12 | 4,030 | 4,105 | 3,985 | 4,040 | 559,600 | 1,346.67 |
| 2022-10-11 | 4,025 | 4,085 | 3,945 | 3,985 | 749,300 | 1,328.33 |
| 2022-10-07 | 3,935 | 4,025 | 3,910 | 4,020 | 365,800 | 1,340 |
| 2022-10-06 | 3,945 | 3,995 | 3,925 | 3,960 | 419,800 | 1,320 |
| 2022-10-05 | 4,000 | 4,020 | 3,950 | 3,960 | 477,500 | 1,320 |
| 2022-10-04 | 3,940 | 4,025 | 3,910 | 3,980 | 495,300 | 1,326.67 |
| 2022-10-03 | 3,890 | 3,890 | 3,780 | 3,885 | 497,100 | 1,295 |
| 2022-09-30 | 3,930 | 3,980 | 3,910 | 3,940 | 721,300 | 1,313.33 |
| 2022-09-29 | 3,875 | 3,995 | 3,840 | 3,990 | 655,800 | 1,330 |
| 2022-09-28 | 3,945 | 3,970 | 3,830 | 3,890 | 727,100 | 1,296.67 |
| 2022-09-27 | 3,940 | 3,990 | 3,875 | 3,980 | 403,000 | 1,326.67 |
| 2022-09-26 | 4,020 | 4,040 | 3,945 | 3,950 | 590,200 | 1,316.67 |
| 2022-09-22 | 3,970 | 4,005 | 3,925 | 3,995 | 493,000 | 1,331.67 |
| 2022-09-21 | 4,035 | 4,045 | 3,985 | 3,995 | 461,000 | 1,331.67 |
| 2022-09-20 | 4,095 | 4,095 | 4,030 | 4,080 | 406,300 | 1,360 |
| 2022-09-16 | 4,030 | 4,090 | 4,025 | 4,075 | 741,500 | 1,358.33 |
| 2022-09-15 | 3,980 | 4,045 | 3,950 | 4,035 | 408,300 | 1,345 |
| 2022-09-14 | 3,925 | 4,015 | 3,925 | 3,975 | 466,100 | 1,325 |
| 2022-09-13 | 3,925 | 4,040 | 3,915 | 4,015 | 462,900 | 1,338.33 |
| 2022-09-12 | 3,855 | 3,940 | 3,835 | 3,930 | 467,400 | 1,310 |
| 2022-09-09 | 3,810 | 3,835 | 3,775 | 3,795 | 737,500 | 1,265 |
| 2022-09-08 | 3,720 | 3,780 | 3,705 | 3,755 | 575,700 | 1,251.67 |
| 2022-09-07 | 3,670 | 3,690 | 3,620 | 3,685 | 622,700 | 1,228.33 |
| 2022-09-06 | 3,700 | 3,745 | 3,655 | 3,695 | 378,500 | 1,231.67 |
| 2022-09-05 | 3,820 | 3,820 | 3,710 | 3,720 | 323,700 | 1,240 |
| 2022-09-02 | 3,840 | 3,850 | 3,810 | 3,825 | 290,600 | 1,275 |
| 2022-09-01 | 3,840 | 3,850 | 3,800 | 3,830 | 529,300 | 1,276.67 |
| 2022-08-31 | 3,745 | 3,910 | 3,735 | 3,900 | 846,300 | 1,300 |
| 2022-08-30 | 3,705 | 3,780 | 3,695 | 3,760 | 370,100 | 1,253.33 |
| 2022-08-29 | 3,690 | 3,695 | 3,650 | 3,690 | 1,074,300 | 1,230 |
| 2022-08-26 | 3,755 | 3,780 | 3,730 | 3,745 | 356,800 | 1,248.33 |
| 2022-08-25 | 3,775 | 3,795 | 3,750 | 3,780 | 301,800 | 1,260 |
| 2022-08-24 | 3,840 | 3,860 | 3,755 | 3,810 | 456,600 | 1,270 |
| 2022-08-23 | 3,855 | 3,885 | 3,835 | 3,855 | 415,600 | 1,285 |
| 2022-08-22 | 3,860 | 3,875 | 3,840 | 3,865 | 226,900 | 1,288.33 |
| 2022-08-19 | 3,865 | 3,890 | 3,840 | 3,890 | 327,600 | 1,296.67 |
| 2022-08-18 | 3,840 | 3,910 | 3,805 | 3,835 | 303,400 | 1,278.33 |
| 2022-08-17 | 3,865 | 3,885 | 3,825 | 3,875 | 408,100 | 1,291.67 |
| 2022-08-16 | 3,875 | 3,890 | 3,845 | 3,870 | 523,100 | 1,290 |
| 2022-08-15 | 3,880 | 3,885 | 3,800 | 3,850 | 513,100 | 1,283.33 |
| 2022-08-12 | 3,910 | 3,915 | 3,815 | 3,895 | 593,300 | 1,298.33 |
| 2022-08-10 | 3,845 | 3,860 | 3,805 | 3,840 | 364,500 | 1,280 |
| 2022-08-09 | 3,785 | 3,825 | 3,775 | 3,805 | 326,700 | 1,268.33 |
| 2022-08-08 | 3,765 | 3,790 | 3,745 | 3,770 | 283,200 | 1,256.67 |
| 2022-08-05 | 3,780 | 3,815 | 3,755 | 3,795 | 282,200 | 1,265 |
| 2022-08-04 | 3,800 | 3,835 | 3,755 | 3,775 | 367,600 | 1,258.33 |
| 2022-08-03 | 3,805 | 3,885 | 3,725 | 3,785 | 586,100 | 1,261.67 |
| 2022-08-02 | 3,805 | 3,825 | 3,745 | 3,770 | 591,400 | 1,256.67 |
| 2022-08-01 | 3,690 | 3,800 | 3,635 | 3,785 | 512,500 | 1,261.67 |
| 2022-07-29 | 3,600 | 3,630 | 3,575 | 3,630 | 370,200 | 1,210 |
| 2022-07-28 | 3,575 | 3,595 | 3,540 | 3,585 | 483,200 | 1,195 |
| 2022-07-27 | 3,525 | 3,580 | 3,520 | 3,565 | 321,300 | 1,188.33 |
| 2022-07-26 | 3,550 | 3,575 | 3,510 | 3,510 | 193,100 | 1,170 |
| 2022-07-25 | 3,455 | 3,560 | 3,450 | 3,560 | 310,900 | 1,186.67 |
| 2022-07-22 | 3,510 | 3,510 | 3,450 | 3,475 | 432,800 | 1,158.33 |
| 2022-07-21 | 3,515 | 3,530 | 3,465 | 3,510 | 352,000 | 1,170 |
| 2022-07-20 | 3,510 | 3,530 | 3,480 | 3,525 | 409,000 | 1,175 |
| 2022-07-19 | 3,495 | 3,505 | 3,460 | 3,470 | 346,000 | 1,156.67 |
| 2022-07-15 | 3,500 | 3,515 | 3,460 | 3,480 | 390,200 | 1,160 |
| 2022-07-14 | 3,480 | 3,520 | 3,455 | 3,475 | 321,400 | 1,158.33 |
| 2022-07-13 | 3,475 | 3,525 | 3,455 | 3,475 | 324,800 | 1,158.33 |
| 2022-07-12 | 3,510 | 3,510 | 3,420 | 3,440 | 336,600 | 1,146.67 |
| 2022-07-11 | 3,480 | 3,535 | 3,450 | 3,515 | 342,900 | 1,171.67 |
| 2022-07-08 | 3,455 | 3,470 | 3,410 | 3,430 | 654,600 | 1,143.33 |
| 2022-07-07 | 3,550 | 3,565 | 3,390 | 3,440 | 814,300 | 1,146.67 |
| 2022-07-06 | 3,565 | 3,590 | 3,495 | 3,510 | 346,700 | 1,170 |
| 2022-07-05 | 3,635 | 3,640 | 3,540 | 3,620 | 530,700 | 1,206.67 |
| 2022-07-04 | 3,705 | 3,740 | 3,600 | 3,610 | 362,100 | 1,203.33 |
| 2022-07-01 | 3,745 | 3,760 | 3,630 | 3,645 | 511,800 | 1,215 |
| 2022-06-30 | 3,765 | 3,800 | 3,710 | 3,740 | 697,400 | 1,246.67 |
| 2022-06-29 | 3,670 | 3,765 | 3,655 | 3,765 | 1,241,500 | 1,255 |
| 2022-06-28 | 3,610 | 3,675 | 3,610 | 3,675 | 482,800 | 1,225 |
| 2022-06-27 | 3,640 | 3,640 | 3,540 | 3,575 | 478,600 | 1,191.67 |
| 2022-06-24 | 3,675 | 3,680 | 3,590 | 3,615 | 540,400 | 1,205 |
| 2022-06-23 | 3,620 | 3,685 | 3,615 | 3,645 | 384,400 | 1,215 |
| 2022-06-22 | 3,555 | 3,620 | 3,525 | 3,600 | 565,700 | 1,200 |
| 2022-06-21 | 3,490 | 3,605 | 3,485 | 3,570 | 548,700 | 1,190 |
| 2022-06-20 | 3,505 | 3,540 | 3,450 | 3,465 | 539,700 | 1,155 |
| 2022-06-17 | 3,475 | 3,580 | 3,460 | 3,540 | 864,200 | 1,180 |
| 2022-06-16 | 3,525 | 3,625 | 3,495 | 3,545 | 635,200 | 1,181.67 |
| 2022-06-15 | 3,525 | 3,550 | 3,470 | 3,470 | 563,700 | 1,156.67 |
| 2022-06-14 | 3,550 | 3,570 | 3,530 | 3,550 | 490,000 | 1,183.33 |
| 2022-06-13 | 3,605 | 3,650 | 3,580 | 3,620 | 499,500 | 1,206.67 |
| 2022-06-10 | 3,685 | 3,685 | 3,605 | 3,640 | 770,400 | 1,213.33 |
| 2022-06-09 | 3,660 | 3,725 | 3,645 | 3,690 | 654,100 | 1,230 |
| 2022-06-08 | 3,675 | 3,745 | 3,650 | 3,660 | 782,100 | 1,220 |
| 2022-06-07 | 3,625 | 3,645 | 3,575 | 3,615 | 475,000 | 1,205 |
| 2022-06-06 | 3,510 | 3,645 | 3,485 | 3,630 | 505,300 | 1,210 |
| 2022-06-03 | 3,550 | 3,565 | 3,475 | 3,515 | 730,800 | 1,171.67 |
| 2022-06-02 | 3,450 | 3,490 | 3,435 | 3,480 | 382,400 | 1,160 |
| 2022-06-01 | 3,375 | 3,465 | 3,375 | 3,450 | 597,300 | 1,150 |
| 2022-05-31 | 3,485 | 3,490 | 3,360 | 3,360 | 1,478,500 | 1,120 |
| 2022-05-30 | 3,465 | 3,485 | 3,445 | 3,465 | 994,800 | 1,155 |
| 2022-05-27 | 3,500 | 3,500 | 3,415 | 3,450 | 427,700 | 1,150 |
| 2022-05-26 | 3,415 | 3,525 | 3,410 | 3,455 | 562,600 | 1,151.67 |
| 2022-05-25 | 3,370 | 3,405 | 3,350 | 3,380 | 369,500 | 1,126.67 |
| 2022-05-24 | 3,425 | 3,430 | 3,340 | 3,345 | 413,900 | 1,115 |
| 2022-05-23 | 3,395 | 3,430 | 3,365 | 3,420 | 474,900 | 1,140 |
| 2022-05-20 | 3,325 | 3,365 | 3,320 | 3,355 | 386,500 | 1,118.33 |
| 2022-05-19 | 3,290 | 3,345 | 3,290 | 3,325 | 404,600 | 1,108.33 |
| 2022-05-18 | 3,415 | 3,425 | 3,375 | 3,395 | 354,200 | 1,131.67 |
| 2022-05-17 | 3,405 | 3,425 | 3,375 | 3,410 | 447,500 | 1,136.67 |
| 2022-05-16 | 3,425 | 3,445 | 3,380 | 3,405 | 593,400 | 1,135 |
| 2022-05-13 | 3,310 | 3,405 | 3,305 | 3,400 | 797,600 | 1,133.33 |
| 2022-05-12 | 3,260 | 3,285 | 3,215 | 3,250 | 513,400 | 1,083.33 |
| 2022-05-11 | 3,250 | 3,330 | 3,240 | 3,295 | 708,500 | 1,098.33 |
| 2022-05-10 | 3,255 | 3,275 | 3,215 | 3,250 | 704,600 | 1,083.33 |
| 2022-05-09 | 3,390 | 3,395 | 3,270 | 3,270 | 832,400 | 1,090 |
| 2022-05-06 | 3,340 | 3,470 | 3,305 | 3,450 | 1,258,200 | 1,150 |
| 2022-05-02 | 3,190 | 3,370 | 3,135 | 3,340 | 862,200 | 1,113.33 |
| 2022-04-28 | 3,375 | 3,380 | 3,145 | 3,195 | 1,023,000 | 1,065 |
| 2022-04-27 | 3,345 | 3,415 | 3,330 | 3,355 | 983,200 | 1,118.33 |
| 2022-04-26 | 3,380 | 3,420 | 3,345 | 3,395 | 376,200 | 1,131.67 |
| 2022-04-25 | 3,380 | 3,390 | 3,335 | 3,350 | 396,500 | 1,116.67 |
| 2022-04-22 | 3,375 | 3,420 | 3,330 | 3,400 | 422,700 | 1,133.33 |
| 2022-04-21 | 3,385 | 3,425 | 3,365 | 3,415 | 326,200 | 1,138.33 |
| 2022-04-20 | 3,365 | 3,400 | 3,335 | 3,385 | 304,100 | 1,128.33 |
| 2022-04-19 | 3,360 | 3,375 | 3,325 | 3,345 | 362,100 | 1,115 |
| 2022-04-18 | 3,395 | 3,430 | 3,330 | 3,360 | 264,500 | 1,120 |
| 2022-04-15 | 3,410 | 3,435 | 3,390 | 3,410 | 209,200 | 1,136.67 |
| 2022-04-14 | 3,385 | 3,455 | 3,370 | 3,445 | 309,300 | 1,148.33 |
| 2022-04-13 | 3,325 | 3,365 | 3,290 | 3,355 | 459,500 | 1,118.33 |
| 2022-04-12 | 3,310 | 3,375 | 3,305 | 3,325 | 501,400 | 1,108.33 |
| 2022-04-11 | 3,300 | 3,335 | 3,260 | 3,330 | 456,000 | 1,110 |
| 2022-04-08 | 3,320 | 3,335 | 3,260 | 3,330 | 779,900 | 1,110 |
| 2022-04-07 | 3,285 | 3,300 | 3,240 | 3,290 | 632,500 | 1,096.67 |
| 2022-04-06 | 3,320 | 3,360 | 3,305 | 3,335 | 459,900 | 1,111.67 |
| 2022-04-05 | 3,340 | 3,380 | 3,320 | 3,360 | 509,200 | 1,120 |
| 2022-04-04 | 3,360 | 3,385 | 3,285 | 3,335 | 491,100 | 1,111.67 |
| 2022-04-01 | 3,380 | 3,400 | 3,355 | 3,390 | 404,300 | 1,130 |
| 2022-03-31 | 3,340 | 3,455 | 3,340 | 3,415 | 690,900 | 1,138.33 |
| 2022-03-30 | 3,415 | 3,490 | 3,405 | 3,470 | 517,600 | 1,156.67 |
| 2022-03-29 | 3,525 | 3,525 | 3,400 | 3,445 | 761,200 | 1,148.33 |
| 2022-03-28 | 3,525 | 3,525 | 3,460 | 3,500 | 429,200 | 1,166.67 |
| 2022-03-25 | 3,585 | 3,585 | 3,510 | 3,530 | 316,300 | 1,176.67 |
| 2022-03-24 | 3,450 | 3,555 | 3,450 | 3,555 | 320,300 | 1,185 |
| 2022-03-23 | 3,465 | 3,510 | 3,435 | 3,495 | 353,500 | 1,165 |
| 2022-03-22 | 3,405 | 3,430 | 3,380 | 3,420 | 463,600 | 1,140 |
| 2022-03-18 | 3,415 | 3,445 | 3,380 | 3,405 | 498,700 | 1,135 |
| 2022-03-17 | 3,520 | 3,520 | 3,380 | 3,435 | 485,500 | 1,145 |
| 2022-03-16 | 3,420 | 3,465 | 3,405 | 3,430 | 525,000 | 1,143.33 |
| 2022-03-15 | 3,330 | 3,370 | 3,325 | 3,365 | 313,100 | 1,121.67 |
| 2022-03-14 | 3,295 | 3,360 | 3,280 | 3,320 | 445,000 | 1,106.67 |
| 2022-03-11 | 3,210 | 3,235 | 3,185 | 3,225 | 678,700 | 1,075 |
| 2022-03-10 | 3,200 | 3,245 | 3,180 | 3,245 | 596,800 | 1,081.67 |
| 2022-03-09 | 3,200 | 3,220 | 3,125 | 3,130 | 495,700 | 1,043.33 |
| 2022-03-08 | 3,170 | 3,215 | 3,145 | 3,155 | 548,500 | 1,051.67 |
| 2022-03-07 | 3,225 | 3,240 | 3,175 | 3,210 | 610,700 | 1,070 |
| 2022-03-04 | 3,300 | 3,315 | 3,245 | 3,270 | 572,100 | 1,090 |
| 2022-03-03 | 3,305 | 3,375 | 3,295 | 3,345 | 447,600 | 1,115 |
| 2022-03-02 | 3,235 | 3,280 | 3,195 | 3,265 | 507,600 | 1,088.33 |
| 2022-03-01 | 3,285 | 3,300 | 3,250 | 3,265 | 507,800 | 1,088.33 |
| 2022-02-28 | 3,285 | 3,305 | 3,185 | 3,220 | 634,500 | 1,073.33 |
| 2022-02-25 | 3,230 | 3,280 | 3,205 | 3,240 | 590,700 | 1,080 |
| 2022-02-24 | 3,275 | 3,290 | 3,145 | 3,190 | 734,700 | 1,063.33 |
| 2022-02-22 | 3,330 | 3,340 | 3,275 | 3,300 | 348,400 | 1,100 |
| 2022-02-21 | 3,425 | 3,430 | 3,355 | 3,400 | 482,000 | 1,133.33 |
| 2022-02-18 | 3,500 | 3,570 | 3,455 | 3,480 | 652,300 | 1,160 |
| 2022-02-17 | 3,440 | 3,575 | 3,405 | 3,520 | 678,500 | 1,173.33 |
| 2022-02-16 | 3,455 | 3,480 | 3,430 | 3,435 | 532,300 | 1,145 |
| 2022-02-15 | 3,385 | 3,440 | 3,375 | 3,415 | 667,400 | 1,138.33 |
| 2022-02-14 | 3,330 | 3,390 | 3,320 | 3,355 | 709,200 | 1,118.33 |
| 2022-02-10 | 3,385 | 3,415 | 3,355 | 3,400 | 789,300 | 1,133.33 |
| 2022-02-09 | 3,430 | 3,440 | 3,325 | 3,365 | 806,200 | 1,121.67 |
| 2022-02-08 | 3,225 | 3,420 | 3,225 | 3,410 | 1,319,700 | 1,136.67 |
| 2022-02-07 | 3,255 | 3,265 | 3,200 | 3,200 | 875,200 | 1,066.67 |
| 2022-02-04 | 3,075 | 3,310 | 3,050 | 3,280 | 1,730,300 | 1,093.33 |
| 2022-02-03 | 3,150 | 3,185 | 3,090 | 3,105 | 619,800 | 1,035 |
| 2022-02-02 | 3,155 | 3,215 | 3,130 | 3,195 | 681,200 | 1,065 |
| 2022-02-01 | 3,150 | 3,185 | 3,075 | 3,170 | 992,500 | 1,056.67 |
| 2022-01-31 | 3,095 | 3,225 | 3,080 | 3,225 | 551,000 | 1,075 |
| 2022-01-28 | 3,090 | 3,155 | 3,090 | 3,155 | 417,500 | 1,051.67 |
| 2022-01-27 | 3,085 | 3,115 | 3,020 | 3,055 | 517,700 | 1,018.33 |
| 2022-01-26 | 3,095 | 3,125 | 3,045 | 3,060 | 369,700 | 1,020 |
| 2022-01-25 | 3,105 | 3,105 | 3,020 | 3,080 | 551,000 | 1,026.67 |
| 2022-01-24 | 3,125 | 3,150 | 3,065 | 3,105 | 506,500 | 1,035 |
| 2022-01-21 | 3,025 | 3,135 | 3,010 | 3,125 | 505,000 | 1,041.67 |
| 2022-01-20 | 2,930 | 3,030 | 2,925 | 3,020 | 468,400 | 1,006.67 |
| 2022-01-19 | 2,951 | 3,015 | 2,951 | 2,975 | 575,400 | 991.67 |
| 2022-01-18 | 3,050 | 3,070 | 3,005 | 3,005 | 396,500 | 1,001.67 |
| 2022-01-17 | 3,015 | 3,045 | 3,010 | 3,020 | 324,600 | 1,006.67 |
| 2022-01-14 | 2,957 | 2,977 | 2,933 | 2,962 | 496,200 | 987.33 |
| 2022-01-13 | 3,055 | 3,060 | 3,000 | 3,005 | 408,900 | 1,001.67 |
| 2022-01-12 | 3,040 | 3,075 | 3,025 | 3,050 | 387,200 | 1,016.67 |
| 2022-01-11 | 3,015 | 3,045 | 2,972 | 3,005 | 498,900 | 1,001.67 |
| 2022-01-07 | 3,015 | 3,045 | 2,981 | 2,997 | 678,600 | 999 |
| 2022-01-06 | 3,120 | 3,120 | 3,005 | 3,005 | 694,700 | 1,001.67 |
| 2022-01-05 | 3,185 | 3,205 | 3,150 | 3,160 | 482,900 | 1,053.33 |
| 2022-01-04 | 3,115 | 3,180 | 3,080 | 3,155 | 530,800 | 1,051.67 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株