9039 (株)サカイ引越センター 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 | 4,360 | 4,380 | 4,320 | 4,325 | 17,100 | 2,162.50 |
| 2022-12-29 | 4,345 | 4,370 | 4,310 | 4,365 | 12,700 | 2,182.50 |
| 2022-12-28 | 4,375 | 4,375 | 4,340 | 4,355 | 18,700 | 2,177.50 |
| 2022-12-27 | 4,410 | 4,435 | 4,390 | 4,395 | 7,100 | 2,197.50 |
| 2022-12-26 | 4,415 | 4,430 | 4,395 | 4,405 | 18,200 | 2,202.50 |
| 2022-12-23 | 4,385 | 4,410 | 4,380 | 4,390 | 15,500 | 2,195 |
| 2022-12-22 | 4,380 | 4,410 | 4,365 | 4,405 | 15,500 | 2,202.50 |
| 2022-12-21 | 4,420 | 4,430 | 4,370 | 4,375 | 20,700 | 2,187.50 |
| 2022-12-20 | 4,565 | 4,595 | 4,410 | 4,440 | 55,200 | 2,220 |
| 2022-12-19 | 4,505 | 4,535 | 4,465 | 4,510 | 20,100 | 2,255 |
| 2022-12-16 | 4,530 | 4,585 | 4,505 | 4,555 | 40,200 | 2,277.50 |
| 2022-12-15 | 4,525 | 4,560 | 4,520 | 4,520 | 12,100 | 2,260 |
| 2022-12-14 | 4,520 | 4,525 | 4,510 | 4,525 | 9,400 | 2,262.50 |
| 2022-12-13 | 4,525 | 4,550 | 4,505 | 4,510 | 17,800 | 2,255 |
| 2022-12-12 | 4,500 | 4,500 | 4,480 | 4,495 | 8,700 | 2,247.50 |
| 2022-12-09 | 4,440 | 4,505 | 4,440 | 4,505 | 21,900 | 2,252.50 |
| 2022-12-08 | 4,490 | 4,505 | 4,450 | 4,485 | 13,600 | 2,242.50 |
| 2022-12-07 | 4,450 | 4,505 | 4,445 | 4,490 | 18,100 | 2,245 |
| 2022-12-06 | 4,450 | 4,475 | 4,410 | 4,450 | 25,600 | 2,225 |
| 2022-12-05 | 4,480 | 4,480 | 4,425 | 4,440 | 26,200 | 2,220 |
| 2022-12-02 | 4,550 | 4,550 | 4,440 | 4,465 | 39,700 | 2,232.50 |
| 2022-12-01 | 4,615 | 4,630 | 4,580 | 4,580 | 21,300 | 2,290 |
| 2022-11-30 | 4,555 | 4,635 | 4,555 | 4,595 | 30,200 | 2,297.50 |
| 2022-11-29 | 4,550 | 4,560 | 4,510 | 4,555 | 27,100 | 2,277.50 |
| 2022-11-28 | 4,610 | 4,610 | 4,555 | 4,570 | 32,400 | 2,285 |
| 2022-11-25 | 4,610 | 4,630 | 4,600 | 4,620 | 13,200 | 2,310 |
| 2022-11-24 | 4,690 | 4,700 | 4,600 | 4,600 | 24,600 | 2,300 |
| 2022-11-22 | 4,595 | 4,665 | 4,595 | 4,650 | 26,900 | 2,325 |
| 2022-11-21 | 4,605 | 4,620 | 4,580 | 4,585 | 12,200 | 2,292.50 |
| 2022-11-18 | 4,650 | 4,660 | 4,600 | 4,600 | 16,800 | 2,300 |
| 2022-11-17 | 4,685 | 4,725 | 4,635 | 4,640 | 25,100 | 2,320 |
| 2022-11-16 | 4,675 | 4,730 | 4,675 | 4,720 | 21,700 | 2,360 |
| 2022-11-15 | 4,650 | 4,705 | 4,650 | 4,700 | 21,900 | 2,350 |
| 2022-11-14 | 4,675 | 4,695 | 4,610 | 4,650 | 25,600 | 2,325 |
| 2022-11-11 | 4,700 | 4,705 | 4,670 | 4,685 | 17,700 | 2,342.50 |
| 2022-11-10 | 4,580 | 4,645 | 4,580 | 4,620 | 16,100 | 2,310 |
| 2022-11-09 | 4,610 | 4,665 | 4,610 | 4,650 | 15,900 | 2,325 |
| 2022-11-08 | 4,565 | 4,625 | 4,565 | 4,620 | 16,900 | 2,310 |
| 2022-11-07 | 4,555 | 4,605 | 4,555 | 4,565 | 12,800 | 2,282.50 |
| 2022-11-04 | 4,585 | 4,590 | 4,550 | 4,555 | 26,700 | 2,277.50 |
| 2022-11-02 | 4,605 | 4,605 | 4,550 | 4,590 | 46,200 | 2,295 |
| 2022-11-01 | 4,660 | 4,660 | 4,575 | 4,605 | 29,200 | 2,302.50 |
| 2022-10-31 | 4,645 | 4,770 | 4,610 | 4,710 | 97,300 | 2,355 |
| 2022-10-28 | 4,560 | 4,635 | 4,560 | 4,600 | 99,300 | 2,300 |
| 2022-10-27 | 4,635 | 4,640 | 4,600 | 4,600 | 25,400 | 2,300 |
| 2022-10-26 | 4,670 | 4,710 | 4,635 | 4,660 | 32,300 | 2,330 |
| 2022-10-25 | 4,625 | 4,660 | 4,615 | 4,620 | 26,800 | 2,310 |
| 2022-10-24 | 4,595 | 4,620 | 4,545 | 4,620 | 25,100 | 2,310 |
| 2022-10-21 | 4,675 | 4,675 | 4,545 | 4,580 | 27,300 | 2,290 |
| 2022-10-20 | 4,655 | 4,690 | 4,650 | 4,655 | 22,400 | 2,327.50 |
| 2022-10-19 | 4,735 | 4,760 | 4,685 | 4,700 | 20,000 | 2,350 |
| 2022-10-18 | 4,785 | 4,825 | 4,745 | 4,765 | 24,300 | 2,382.50 |
| 2022-10-17 | 4,705 | 4,760 | 4,705 | 4,740 | 20,000 | 2,370 |
| 2022-10-14 | 4,715 | 4,810 | 4,690 | 4,775 | 31,800 | 2,387.50 |
| 2022-10-13 | 4,645 | 4,725 | 4,625 | 4,690 | 34,100 | 2,345 |
| 2022-10-12 | 4,655 | 4,695 | 4,645 | 4,680 | 27,300 | 2,340 |
| 2022-10-11 | 4,705 | 4,745 | 4,635 | 4,680 | 59,000 | 2,340 |
| 2022-10-07 | 4,835 | 4,865 | 4,800 | 4,805 | 27,600 | 2,402.50 |
| 2022-10-06 | 4,850 | 4,865 | 4,820 | 4,835 | 38,600 | 2,417.50 |
| 2022-10-05 | 4,890 | 4,895 | 4,800 | 4,805 | 27,600 | 2,402.50 |
| 2022-10-04 | 4,780 | 4,875 | 4,780 | 4,860 | 29,400 | 2,430 |
| 2022-10-03 | 4,655 | 4,725 | 4,600 | 4,725 | 27,500 | 2,362.50 |
| 2022-09-30 | 4,720 | 4,780 | 4,680 | 4,685 | 30,700 | 2,342.50 |
| 2022-09-29 | 4,690 | 4,780 | 4,690 | 4,760 | 34,200 | 2,380 |
| 2022-09-28 | 4,725 | 4,765 | 4,695 | 4,755 | 60,400 | 2,377.50 |
| 2022-09-27 | 4,805 | 4,815 | 4,725 | 4,735 | 42,500 | 2,367.50 |
| 2022-09-26 | 4,855 | 4,865 | 4,790 | 4,805 | 66,200 | 2,402.50 |
| 2022-09-22 | 4,830 | 4,875 | 4,785 | 4,850 | 45,300 | 2,425 |
| 2022-09-21 | 4,885 | 4,900 | 4,815 | 4,845 | 24,700 | 2,422.50 |
| 2022-09-20 | 4,915 | 4,955 | 4,890 | 4,915 | 34,400 | 2,457.50 |
| 2022-09-16 | 4,895 | 4,965 | 4,885 | 4,955 | 62,100 | 2,477.50 |
| 2022-09-15 | 4,875 | 4,900 | 4,835 | 4,875 | 28,900 | 2,437.50 |
| 2022-09-14 | 4,760 | 4,880 | 4,740 | 4,840 | 53,200 | 2,420 |
| 2022-09-13 | 4,850 | 4,910 | 4,840 | 4,850 | 44,700 | 2,425 |
| 2022-09-12 | 4,840 | 4,865 | 4,760 | 4,820 | 50,500 | 2,410 |
| 2022-09-09 | 4,670 | 4,845 | 4,670 | 4,820 | 117,100 | 2,410 |
| 2022-09-08 | 4,615 | 4,675 | 4,615 | 4,650 | 42,600 | 2,325 |
| 2022-09-07 | 4,625 | 4,670 | 4,545 | 4,605 | 63,500 | 2,302.50 |
| 2022-09-06 | 4,650 | 4,715 | 4,605 | 4,635 | 49,500 | 2,317.50 |
| 2022-09-05 | 4,660 | 4,700 | 4,605 | 4,665 | 66,100 | 2,332.50 |
| 2022-09-02 | 4,590 | 4,695 | 4,520 | 4,695 | 194,100 | 2,347.50 |
| 2022-09-01 | 4,500 | 4,640 | 4,480 | 4,610 | 693,600 | 2,305 |
| 2022-08-31 | 4,685 | 4,765 | 4,605 | 4,605 | 352,000 | 2,302.50 |
| 2022-08-30 | 4,745 | 4,760 | 4,650 | 4,750 | 201,500 | 2,375 |
| 2022-08-29 | 4,925 | 4,985 | 4,800 | 4,800 | 141,500 | 2,400 |
| 2022-08-26 | 4,900 | 5,120 | 4,840 | 5,080 | 322,200 | 2,540 |
| 2022-08-25 | 5,430 | 5,500 | 5,430 | 5,470 | 8,800 | 2,735 |
| 2022-08-24 | 5,500 | 5,500 | 5,390 | 5,410 | 10,400 | 2,705 |
| 2022-08-23 | 5,520 | 5,520 | 5,440 | 5,440 | 5,100 | 2,720 |
| 2022-08-22 | 5,520 | 5,550 | 5,500 | 5,530 | 6,500 | 2,765 |
| 2022-08-19 | 5,530 | 5,570 | 5,500 | 5,500 | 11,500 | 2,750 |
| 2022-08-18 | 5,450 | 5,520 | 5,420 | 5,500 | 9,800 | 2,750 |
| 2022-08-17 | 5,510 | 5,550 | 5,440 | 5,500 | 15,600 | 2,750 |
| 2022-08-16 | 5,510 | 5,540 | 5,420 | 5,480 | 21,600 | 2,740 |
| 2022-08-15 | 5,270 | 5,540 | 5,270 | 5,520 | 42,300 | 2,760 |
| 2022-08-12 | 5,260 | 5,380 | 5,240 | 5,300 | 21,700 | 2,650 |
| 2022-08-10 | 5,180 | 5,230 | 5,110 | 5,210 | 12,300 | 2,605 |
| 2022-08-09 | 5,220 | 5,220 | 5,040 | 5,100 | 21,300 | 2,550 |
| 2022-08-08 | 5,290 | 5,290 | 5,160 | 5,180 | 24,800 | 2,590 |
| 2022-08-05 | 5,250 | 5,300 | 5,250 | 5,300 | 11,500 | 2,650 |
| 2022-08-04 | 5,250 | 5,330 | 5,200 | 5,290 | 24,900 | 2,645 |
| 2022-08-03 | 5,290 | 5,290 | 5,200 | 5,220 | 26,100 | 2,610 |
| 2022-08-02 | 5,250 | 5,310 | 5,210 | 5,270 | 26,500 | 2,635 |
| 2022-08-01 | 4,940 | 5,330 | 4,940 | 5,330 | 76,900 | 2,665 |
| 2022-07-29 | 4,925 | 4,965 | 4,840 | 4,940 | 35,200 | 2,470 |
| 2022-07-28 | 4,895 | 4,925 | 4,850 | 4,925 | 18,700 | 2,462.50 |
| 2022-07-27 | 4,865 | 4,940 | 4,860 | 4,865 | 9,500 | 2,432.50 |
| 2022-07-26 | 4,885 | 4,925 | 4,860 | 4,920 | 14,600 | 2,460 |
| 2022-07-25 | 4,895 | 4,925 | 4,855 | 4,915 | 14,300 | 2,457.50 |
| 2022-07-22 | 4,835 | 4,925 | 4,830 | 4,910 | 14,800 | 2,455 |
| 2022-07-21 | 4,755 | 4,845 | 4,755 | 4,835 | 19,000 | 2,417.50 |
| 2022-07-20 | 4,915 | 4,915 | 4,805 | 4,810 | 31,300 | 2,405 |
| 2022-07-19 | 4,985 | 4,990 | 4,865 | 4,875 | 45,600 | 2,437.50 |
| 2022-07-15 | 4,900 | 4,960 | 4,845 | 4,925 | 30,400 | 2,462.50 |
| 2022-07-14 | 4,850 | 4,895 | 4,810 | 4,890 | 22,400 | 2,445 |
| 2022-07-13 | 4,780 | 4,870 | 4,780 | 4,815 | 16,700 | 2,407.50 |
| 2022-07-12 | 4,720 | 4,775 | 4,660 | 4,740 | 26,300 | 2,370 |
| 2022-07-11 | 4,630 | 4,765 | 4,630 | 4,725 | 26,500 | 2,362.50 |
| 2022-07-08 | 4,600 | 4,700 | 4,590 | 4,630 | 33,600 | 2,315 |
| 2022-07-07 | 4,560 | 4,615 | 4,555 | 4,600 | 13,800 | 2,300 |
| 2022-07-06 | 4,515 | 4,605 | 4,505 | 4,565 | 19,400 | 2,282.50 |
| 2022-07-05 | 4,515 | 4,565 | 4,515 | 4,520 | 10,200 | 2,260 |
| 2022-07-04 | 4,450 | 4,590 | 4,450 | 4,550 | 18,700 | 2,275 |
| 2022-07-01 | 4,510 | 4,545 | 4,445 | 4,465 | 25,100 | 2,232.50 |
| 2022-06-30 | 4,480 | 4,615 | 4,455 | 4,540 | 58,700 | 2,270 |
| 2022-06-29 | 4,390 | 4,415 | 4,265 | 4,410 | 52,600 | 2,205 |
| 2022-06-28 | 4,355 | 4,380 | 4,285 | 4,330 | 25,000 | 2,165 |
| 2022-06-27 | 4,485 | 4,510 | 4,350 | 4,410 | 47,900 | 2,205 |
| 2022-06-24 | 4,305 | 4,400 | 4,280 | 4,345 | 17,600 | 2,172.50 |
| 2022-06-23 | 4,170 | 4,265 | 4,170 | 4,235 | 9,200 | 2,117.50 |
| 2022-06-22 | 4,210 | 4,275 | 4,210 | 4,210 | 11,200 | 2,105 |
| 2022-06-21 | 4,120 | 4,225 | 4,105 | 4,210 | 9,200 | 2,105 |
| 2022-06-20 | 4,190 | 4,225 | 4,130 | 4,130 | 7,200 | 2,065 |
| 2022-06-17 | 4,105 | 4,220 | 4,065 | 4,190 | 27,500 | 2,095 |
| 2022-06-16 | 4,280 | 4,320 | 4,120 | 4,120 | 16,400 | 2,060 |
| 2022-06-15 | 4,280 | 4,345 | 4,260 | 4,260 | 12,200 | 2,130 |
| 2022-06-14 | 4,345 | 4,370 | 4,265 | 4,330 | 18,000 | 2,165 |
| 2022-06-13 | 4,360 | 4,435 | 4,360 | 4,390 | 9,000 | 2,195 |
| 2022-06-10 | 4,465 | 4,485 | 4,430 | 4,445 | 17,800 | 2,222.50 |
| 2022-06-09 | 4,385 | 4,490 | 4,385 | 4,465 | 14,000 | 2,232.50 |
| 2022-06-08 | 4,345 | 4,450 | 4,345 | 4,445 | 13,600 | 2,222.50 |
| 2022-06-07 | 4,370 | 4,400 | 4,350 | 4,390 | 15,500 | 2,195 |
| 2022-06-06 | 4,370 | 4,410 | 4,370 | 4,390 | 7,400 | 2,195 |
| 2022-06-03 | 4,365 | 4,455 | 4,350 | 4,455 | 11,500 | 2,227.50 |
| 2022-06-02 | 4,440 | 4,440 | 4,370 | 4,405 | 11,700 | 2,202.50 |
| 2022-06-01 | 4,355 | 4,495 | 4,355 | 4,490 | 7,600 | 2,245 |
| 2022-05-31 | 4,425 | 4,460 | 4,350 | 4,350 | 17,400 | 2,175 |
| 2022-05-30 | 4,440 | 4,450 | 4,340 | 4,435 | 43,900 | 2,217.50 |
| 2022-05-27 | 4,475 | 4,490 | 4,350 | 4,370 | 13,000 | 2,185 |
| 2022-05-26 | 4,470 | 4,520 | 4,455 | 4,475 | 16,700 | 2,237.50 |
| 2022-05-25 | 4,430 | 4,450 | 4,380 | 4,410 | 12,000 | 2,205 |
| 2022-05-24 | 4,415 | 4,470 | 4,350 | 4,360 | 6,700 | 2,180 |
| 2022-05-23 | 4,415 | 4,470 | 4,370 | 4,440 | 12,200 | 2,220 |
| 2022-05-20 | 4,405 | 4,455 | 4,385 | 4,415 | 8,800 | 2,207.50 |
| 2022-05-19 | 4,345 | 4,470 | 4,345 | 4,435 | 10,200 | 2,217.50 |
| 2022-05-18 | 4,500 | 4,510 | 4,455 | 4,465 | 9,100 | 2,232.50 |
| 2022-05-17 | 4,465 | 4,500 | 4,460 | 4,490 | 8,200 | 2,245 |
| 2022-05-16 | 4,520 | 4,520 | 4,440 | 4,465 | 6,100 | 2,232.50 |
| 2022-05-13 | 4,450 | 4,495 | 4,375 | 4,495 | 12,700 | 2,247.50 |
| 2022-05-12 | 4,550 | 4,550 | 4,430 | 4,480 | 12,500 | 2,240 |
| 2022-05-11 | 4,555 | 4,560 | 4,500 | 4,550 | 9,500 | 2,275 |
| 2022-05-10 | 4,580 | 4,625 | 4,575 | 4,590 | 14,400 | 2,295 |
| 2022-05-09 | 4,590 | 4,660 | 4,520 | 4,650 | 30,900 | 2,325 |
| 2022-05-06 | 4,495 | 4,600 | 4,445 | 4,595 | 41,500 | 2,297.50 |
| 2022-05-02 | 4,495 | 4,580 | 4,465 | 4,480 | 28,900 | 2,240 |
| 2022-04-28 | 4,305 | 4,450 | 4,305 | 4,435 | 15,000 | 2,217.50 |
| 2022-04-27 | 4,290 | 4,330 | 4,250 | 4,320 | 37,700 | 2,160 |
| 2022-04-26 | 4,315 | 4,390 | 4,205 | 4,345 | 32,400 | 2,172.50 |
| 2022-04-25 | 4,230 | 4,305 | 4,215 | 4,275 | 14,300 | 2,137.50 |
| 2022-04-22 | 4,225 | 4,350 | 4,225 | 4,310 | 15,100 | 2,155 |
| 2022-04-21 | 4,295 | 4,315 | 4,240 | 4,280 | 11,100 | 2,140 |
| 2022-04-20 | 4,255 | 4,320 | 4,235 | 4,295 | 21,200 | 2,147.50 |
| 2022-04-19 | 4,175 | 4,240 | 4,175 | 4,195 | 10,400 | 2,097.50 |
| 2022-04-18 | 4,075 | 4,190 | 4,070 | 4,175 | 15,700 | 2,087.50 |
| 2022-04-15 | 4,115 | 4,145 | 4,055 | 4,095 | 20,600 | 2,047.50 |
| 2022-04-14 | 4,065 | 4,115 | 4,055 | 4,115 | 8,200 | 2,057.50 |
| 2022-04-13 | 3,950 | 4,035 | 3,950 | 4,030 | 13,200 | 2,015 |
| 2022-04-12 | 4,045 | 4,070 | 3,975 | 4,005 | 14,500 | 2,002.50 |
| 2022-04-11 | 4,025 | 4,080 | 4,000 | 4,080 | 13,300 | 2,040 |
| 2022-04-08 | 4,110 | 4,120 | 4,010 | 4,030 | 16,000 | 2,015 |
| 2022-04-07 | 4,165 | 4,185 | 4,030 | 4,100 | 31,800 | 2,050 |
| 2022-04-06 | 4,170 | 4,265 | 4,170 | 4,195 | 11,800 | 2,097.50 |
| 2022-04-05 | 4,270 | 4,270 | 4,205 | 4,235 | 11,800 | 2,117.50 |
| 2022-04-04 | 4,220 | 4,245 | 4,200 | 4,200 | 7,300 | 2,100 |
| 2022-04-01 | 4,215 | 4,280 | 4,130 | 4,250 | 16,900 | 2,125 |
| 2022-03-31 | 4,325 | 4,330 | 4,230 | 4,230 | 28,700 | 2,115 |
| 2022-03-30 | 4,235 | 4,360 | 4,215 | 4,360 | 40,400 | 2,180 |
| 2022-03-29 | 4,225 | 4,250 | 4,180 | 4,245 | 35,300 | 2,122.50 |
| 2022-03-28 | 4,195 | 4,230 | 4,160 | 4,175 | 27,800 | 2,087.50 |
| 2022-03-25 | 4,175 | 4,205 | 4,110 | 4,190 | 29,400 | 2,095 |
| 2022-03-24 | 4,170 | 4,170 | 4,090 | 4,135 | 22,000 | 2,067.50 |
| 2022-03-23 | 4,215 | 4,215 | 4,155 | 4,170 | 20,200 | 2,085 |
| 2022-03-22 | 4,205 | 4,205 | 4,140 | 4,165 | 28,300 | 2,082.50 |
| 2022-03-18 | 4,075 | 4,165 | 4,070 | 4,165 | 40,800 | 2,082.50 |
| 2022-03-17 | 4,030 | 4,140 | 3,990 | 4,125 | 41,100 | 2,062.50 |
| 2022-03-16 | 4,000 | 4,055 | 3,960 | 4,000 | 25,400 | 2,000 |
| 2022-03-15 | 3,940 | 4,010 | 3,930 | 3,975 | 21,000 | 1,987.50 |
| 2022-03-14 | 3,985 | 4,000 | 3,925 | 3,940 | 13,500 | 1,970 |
| 2022-03-11 | 4,025 | 4,060 | 3,955 | 3,985 | 22,100 | 1,992.50 |
| 2022-03-10 | 3,950 | 4,095 | 3,950 | 4,095 | 15,600 | 2,047.50 |
| 2022-03-09 | 3,995 | 4,020 | 3,875 | 3,880 | 12,200 | 1,940 |
| 2022-03-08 | 4,010 | 4,050 | 3,945 | 3,990 | 19,900 | 1,995 |
| 2022-03-07 | 4,155 | 4,155 | 4,015 | 4,025 | 17,300 | 2,012.50 |
| 2022-03-04 | 4,205 | 4,220 | 4,145 | 4,145 | 13,600 | 2,072.50 |
| 2022-03-03 | 4,250 | 4,300 | 4,180 | 4,195 | 22,200 | 2,097.50 |
| 2022-03-02 | 4,375 | 4,375 | 4,250 | 4,250 | 16,800 | 2,125 |
| 2022-03-01 | 4,435 | 4,435 | 4,370 | 4,375 | 16,300 | 2,187.50 |
| 2022-02-28 | 4,360 | 4,425 | 4,355 | 4,425 | 27,100 | 2,212.50 |
| 2022-02-25 | 4,370 | 4,405 | 4,315 | 4,330 | 19,600 | 2,165 |
| 2022-02-24 | 4,370 | 4,405 | 4,270 | 4,340 | 29,400 | 2,170 |
| 2022-02-22 | 4,430 | 4,430 | 4,375 | 4,375 | 12,900 | 2,187.50 |
| 2022-02-21 | 4,450 | 4,525 | 4,425 | 4,475 | 12,000 | 2,237.50 |
| 2022-02-18 | 4,475 | 4,545 | 4,475 | 4,530 | 10,200 | 2,265 |
| 2022-02-17 | 4,485 | 4,535 | 4,485 | 4,535 | 9,800 | 2,267.50 |
| 2022-02-16 | 4,495 | 4,520 | 4,470 | 4,520 | 11,300 | 2,260 |
| 2022-02-15 | 4,470 | 4,485 | 4,430 | 4,480 | 14,600 | 2,240 |
| 2022-02-14 | 4,445 | 4,490 | 4,410 | 4,470 | 15,500 | 2,235 |
| 2022-02-10 | 4,465 | 4,465 | 4,410 | 4,450 | 11,000 | 2,225 |
| 2022-02-09 | 4,490 | 4,490 | 4,400 | 4,435 | 9,800 | 2,217.50 |
| 2022-02-08 | 4,390 | 4,490 | 4,375 | 4,475 | 8,700 | 2,237.50 |
| 2022-02-07 | 4,430 | 4,430 | 4,390 | 4,390 | 9,400 | 2,195 |
| 2022-02-04 | 4,470 | 4,475 | 4,405 | 4,430 | 9,700 | 2,215 |
| 2022-02-03 | 4,400 | 4,470 | 4,400 | 4,435 | 13,300 | 2,217.50 |
| 2022-02-02 | 4,350 | 4,450 | 4,325 | 4,435 | 21,200 | 2,217.50 |
| 2022-02-01 | 4,380 | 4,400 | 4,350 | 4,350 | 7,600 | 2,175 |
| 2022-01-31 | 4,375 | 4,405 | 4,330 | 4,380 | 20,800 | 2,190 |
| 2022-01-28 | 4,420 | 4,480 | 4,405 | 4,435 | 15,100 | 2,217.50 |
| 2022-01-27 | 4,415 | 4,415 | 4,315 | 4,320 | 21,200 | 2,160 |
| 2022-01-26 | 4,470 | 4,470 | 4,370 | 4,370 | 19,600 | 2,185 |
| 2022-01-25 | 4,440 | 4,455 | 4,380 | 4,455 | 19,900 | 2,227.50 |
| 2022-01-24 | 4,350 | 4,440 | 4,340 | 4,420 | 14,700 | 2,210 |
| 2022-01-21 | 4,310 | 4,385 | 4,290 | 4,385 | 13,800 | 2,192.50 |
| 2022-01-20 | 4,235 | 4,330 | 4,235 | 4,310 | 16,300 | 2,155 |
| 2022-01-19 | 4,315 | 4,325 | 4,230 | 4,240 | 22,700 | 2,120 |
| 2022-01-18 | 4,360 | 4,390 | 4,325 | 4,325 | 12,700 | 2,162.50 |
| 2022-01-17 | 4,415 | 4,435 | 4,335 | 4,355 | 14,300 | 2,177.50 |
| 2022-01-14 | 4,400 | 4,415 | 4,325 | 4,410 | 17,800 | 2,205 |
| 2022-01-13 | 4,445 | 4,445 | 4,385 | 4,395 | 14,000 | 2,197.50 |
| 2022-01-12 | 4,420 | 4,435 | 4,385 | 4,410 | 16,200 | 2,205 |
| 2022-01-11 | 4,370 | 4,380 | 4,315 | 4,365 | 19,800 | 2,182.50 |
| 2022-01-07 | 4,425 | 4,440 | 4,335 | 4,370 | 31,900 | 2,185 |
| 2022-01-06 | 4,390 | 4,410 | 4,370 | 4,385 | 21,300 | 2,192.50 |
| 2022-01-05 | 4,350 | 4,425 | 4,350 | 4,395 | 23,900 | 2,197.50 |
| 2022-01-04 | 4,330 | 4,355 | 4,290 | 4,350 | 19,200 | 2,175 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株