9065 山九(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 | 4,805 | 4,875 | 4,805 | 4,830 | 84,500 | 4,830 |
| 2022-12-29 | 4,795 | 4,815 | 4,760 | 4,805 | 71,800 | 4,805 |
| 2022-12-28 | 4,795 | 4,830 | 4,790 | 4,790 | 88,100 | 4,790 |
| 2022-12-27 | 4,840 | 4,855 | 4,795 | 4,820 | 64,500 | 4,820 |
| 2022-12-26 | 4,845 | 4,855 | 4,790 | 4,825 | 100,600 | 4,825 |
| 2022-12-23 | 4,805 | 4,850 | 4,800 | 4,815 | 103,800 | 4,815 |
| 2022-12-22 | 4,840 | 4,875 | 4,825 | 4,860 | 116,000 | 4,860 |
| 2022-12-21 | 4,855 | 4,875 | 4,800 | 4,835 | 114,300 | 4,835 |
| 2022-12-20 | 4,910 | 4,945 | 4,795 | 4,885 | 146,600 | 4,885 |
| 2022-12-19 | 4,915 | 4,970 | 4,895 | 4,910 | 102,200 | 4,910 |
| 2022-12-16 | 4,905 | 4,935 | 4,890 | 4,900 | 93,400 | 4,900 |
| 2022-12-15 | 4,910 | 4,955 | 4,900 | 4,945 | 44,700 | 4,945 |
| 2022-12-14 | 4,945 | 4,950 | 4,905 | 4,915 | 60,300 | 4,915 |
| 2022-12-13 | 4,930 | 5,010 | 4,915 | 4,950 | 121,100 | 4,950 |
| 2022-12-12 | 4,930 | 4,935 | 4,870 | 4,915 | 127,200 | 4,915 |
| 2022-12-09 | 4,940 | 4,975 | 4,930 | 4,930 | 93,900 | 4,930 |
| 2022-12-08 | 4,990 | 5,000 | 4,965 | 4,985 | 114,800 | 4,985 |
| 2022-12-07 | 4,980 | 5,060 | 4,980 | 4,995 | 149,200 | 4,995 |
| 2022-12-06 | 4,900 | 5,070 | 4,875 | 5,050 | 238,700 | 5,050 |
| 2022-12-05 | 4,860 | 4,900 | 4,830 | 4,895 | 92,800 | 4,895 |
| 2022-12-02 | 4,900 | 4,900 | 4,800 | 4,850 | 185,700 | 4,850 |
| 2022-12-01 | 5,070 | 5,070 | 4,935 | 4,940 | 162,700 | 4,940 |
| 2022-11-30 | 4,935 | 4,995 | 4,860 | 4,945 | 261,900 | 4,945 |
| 2022-11-29 | 4,900 | 4,930 | 4,870 | 4,885 | 108,400 | 4,885 |
| 2022-11-28 | 4,980 | 4,995 | 4,900 | 4,910 | 181,300 | 4,910 |
| 2022-11-25 | 4,970 | 4,990 | 4,945 | 4,970 | 78,900 | 4,970 |
| 2022-11-24 | 4,970 | 4,980 | 4,850 | 4,920 | 208,700 | 4,920 |
| 2022-11-22 | 4,950 | 4,970 | 4,925 | 4,945 | 126,200 | 4,945 |
| 2022-11-21 | 4,875 | 4,905 | 4,870 | 4,885 | 71,000 | 4,885 |
| 2022-11-18 | 4,840 | 4,865 | 4,825 | 4,840 | 97,300 | 4,840 |
| 2022-11-17 | 4,840 | 4,875 | 4,835 | 4,850 | 90,200 | 4,850 |
| 2022-11-16 | 4,885 | 4,885 | 4,770 | 4,835 | 196,700 | 4,835 |
| 2022-11-15 | 4,870 | 4,920 | 4,865 | 4,880 | 89,900 | 4,880 |
| 2022-11-14 | 4,870 | 4,885 | 4,820 | 4,865 | 79,700 | 4,865 |
| 2022-11-11 | 4,950 | 4,960 | 4,880 | 4,885 | 136,500 | 4,885 |
| 2022-11-10 | 4,860 | 4,895 | 4,810 | 4,875 | 104,100 | 4,875 |
| 2022-11-09 | 4,820 | 4,910 | 4,820 | 4,890 | 151,100 | 4,890 |
| 2022-11-08 | 4,780 | 4,845 | 4,775 | 4,820 | 120,500 | 4,820 |
| 2022-11-07 | 4,770 | 4,805 | 4,720 | 4,780 | 113,500 | 4,780 |
| 2022-11-04 | 4,790 | 4,840 | 4,705 | 4,750 | 172,100 | 4,750 |
| 2022-11-02 | 4,810 | 4,925 | 4,755 | 4,860 | 475,000 | 4,860 |
| 2022-11-01 | 4,500 | 4,785 | 4,500 | 4,745 | 384,600 | 4,745 |
| 2022-10-31 | 4,310 | 4,460 | 4,290 | 4,445 | 274,400 | 4,445 |
| 2022-10-28 | 4,220 | 4,310 | 4,215 | 4,255 | 242,700 | 4,255 |
| 2022-10-27 | 4,330 | 4,335 | 4,235 | 4,240 | 100,900 | 4,240 |
| 2022-10-26 | 4,320 | 4,360 | 4,295 | 4,340 | 99,200 | 4,340 |
| 2022-10-25 | 4,260 | 4,305 | 4,260 | 4,265 | 123,100 | 4,265 |
| 2022-10-24 | 4,285 | 4,295 | 4,215 | 4,235 | 139,600 | 4,235 |
| 2022-10-21 | 4,265 | 4,275 | 4,210 | 4,215 | 155,800 | 4,215 |
| 2022-10-20 | 4,305 | 4,310 | 4,265 | 4,285 | 126,400 | 4,285 |
| 2022-10-19 | 4,280 | 4,305 | 4,265 | 4,295 | 85,600 | 4,295 |
| 2022-10-18 | 4,310 | 4,310 | 4,275 | 4,290 | 104,300 | 4,290 |
| 2022-10-17 | 4,265 | 4,280 | 4,225 | 4,225 | 87,700 | 4,225 |
| 2022-10-14 | 4,295 | 4,360 | 4,265 | 4,320 | 105,900 | 4,320 |
| 2022-10-13 | 4,260 | 4,260 | 4,195 | 4,225 | 77,800 | 4,225 |
| 2022-10-12 | 4,300 | 4,300 | 4,240 | 4,260 | 130,000 | 4,260 |
| 2022-10-11 | 4,285 | 4,305 | 4,275 | 4,295 | 111,700 | 4,295 |
| 2022-10-07 | 4,320 | 4,355 | 4,290 | 4,345 | 106,000 | 4,345 |
| 2022-10-06 | 4,365 | 4,420 | 4,360 | 4,380 | 123,300 | 4,380 |
| 2022-10-05 | 4,385 | 4,390 | 4,330 | 4,335 | 108,800 | 4,335 |
| 2022-10-04 | 4,300 | 4,350 | 4,285 | 4,340 | 125,600 | 4,340 |
| 2022-10-03 | 4,205 | 4,210 | 4,155 | 4,185 | 117,800 | 4,185 |
| 2022-09-30 | 4,205 | 4,245 | 4,170 | 4,200 | 118,100 | 4,200 |
| 2022-09-29 | 4,210 | 4,300 | 4,195 | 4,275 | 198,000 | 4,275 |
| 2022-09-28 | 4,145 | 4,225 | 4,145 | 4,215 | 180,900 | 4,215 |
| 2022-09-27 | 4,175 | 4,215 | 4,150 | 4,150 | 107,300 | 4,150 |
| 2022-09-26 | 4,145 | 4,180 | 4,115 | 4,125 | 149,100 | 4,125 |
| 2022-09-22 | 4,185 | 4,200 | 4,155 | 4,170 | 89,800 | 4,170 |
| 2022-09-21 | 4,185 | 4,285 | 4,170 | 4,230 | 148,700 | 4,230 |
| 2022-09-20 | 4,270 | 4,290 | 4,235 | 4,245 | 88,100 | 4,245 |
| 2022-09-16 | 4,225 | 4,290 | 4,225 | 4,255 | 149,500 | 4,255 |
| 2022-09-15 | 4,350 | 4,355 | 4,255 | 4,265 | 97,600 | 4,265 |
| 2022-09-14 | 4,245 | 4,335 | 4,235 | 4,300 | 151,800 | 4,300 |
| 2022-09-13 | 4,390 | 4,410 | 4,340 | 4,375 | 70,800 | 4,375 |
| 2022-09-12 | 4,370 | 4,375 | 4,330 | 4,360 | 71,200 | 4,360 |
| 2022-09-09 | 4,280 | 4,340 | 4,265 | 4,325 | 154,000 | 4,325 |
| 2022-09-08 | 4,240 | 4,330 | 4,240 | 4,300 | 118,500 | 4,300 |
| 2022-09-07 | 4,210 | 4,235 | 4,195 | 4,210 | 119,300 | 4,210 |
| 2022-09-06 | 4,275 | 4,275 | 4,210 | 4,250 | 78,700 | 4,250 |
| 2022-09-05 | 4,230 | 4,305 | 4,230 | 4,275 | 126,100 | 4,275 |
| 2022-09-02 | 4,245 | 4,245 | 4,210 | 4,245 | 77,800 | 4,245 |
| 2022-09-01 | 4,225 | 4,255 | 4,210 | 4,235 | 84,100 | 4,235 |
| 2022-08-31 | 4,270 | 4,305 | 4,265 | 4,295 | 114,000 | 4,295 |
| 2022-08-30 | 4,270 | 4,295 | 4,255 | 4,290 | 74,300 | 4,290 |
| 2022-08-29 | 4,235 | 4,260 | 4,230 | 4,235 | 98,600 | 4,235 |
| 2022-08-26 | 4,310 | 4,320 | 4,295 | 4,305 | 64,500 | 4,305 |
| 2022-08-25 | 4,275 | 4,345 | 4,245 | 4,310 | 202,200 | 4,310 |
| 2022-08-24 | 4,300 | 4,300 | 4,205 | 4,250 | 95,900 | 4,250 |
| 2022-08-23 | 4,305 | 4,335 | 4,285 | 4,300 | 130,800 | 4,300 |
| 2022-08-22 | 4,260 | 4,305 | 4,230 | 4,300 | 122,000 | 4,300 |
| 2022-08-19 | 4,295 | 4,330 | 4,260 | 4,280 | 125,400 | 4,280 |
| 2022-08-18 | 4,320 | 4,320 | 4,250 | 4,270 | 113,800 | 4,270 |
| 2022-08-17 | 4,350 | 4,370 | 4,325 | 4,360 | 117,300 | 4,360 |
| 2022-08-16 | 4,340 | 4,380 | 4,300 | 4,350 | 167,100 | 4,350 |
| 2022-08-15 | 4,395 | 4,435 | 4,375 | 4,400 | 135,000 | 4,400 |
| 2022-08-12 | 4,365 | 4,420 | 4,335 | 4,390 | 198,600 | 4,390 |
| 2022-08-10 | 4,315 | 4,330 | 4,265 | 4,310 | 222,600 | 4,310 |
| 2022-08-09 | 4,350 | 4,380 | 4,305 | 4,330 | 120,100 | 4,330 |
| 2022-08-08 | 4,275 | 4,375 | 4,275 | 4,325 | 93,100 | 4,325 |
| 2022-08-05 | 4,270 | 4,305 | 4,260 | 4,290 | 115,500 | 4,290 |
| 2022-08-04 | 4,265 | 4,285 | 4,205 | 4,270 | 121,800 | 4,270 |
| 2022-08-03 | 4,235 | 4,270 | 4,195 | 4,195 | 170,100 | 4,195 |
| 2022-08-02 | 4,285 | 4,315 | 4,200 | 4,290 | 212,100 | 4,290 |
| 2022-08-01 | 4,260 | 4,345 | 4,210 | 4,340 | 364,700 | 4,340 |
| 2022-07-29 | 4,220 | 4,425 | 4,210 | 4,400 | 514,100 | 4,400 |
| 2022-07-28 | 4,270 | 4,290 | 4,225 | 4,275 | 196,000 | 4,275 |
| 2022-07-27 | 4,215 | 4,255 | 4,215 | 4,230 | 133,600 | 4,230 |
| 2022-07-26 | 4,220 | 4,240 | 4,200 | 4,215 | 179,100 | 4,215 |
| 2022-07-25 | 4,185 | 4,200 | 4,170 | 4,180 | 121,300 | 4,180 |
| 2022-07-22 | 4,175 | 4,195 | 4,145 | 4,185 | 127,700 | 4,185 |
| 2022-07-21 | 4,055 | 4,140 | 4,055 | 4,135 | 98,700 | 4,135 |
| 2022-07-20 | 4,085 | 4,120 | 4,060 | 4,120 | 166,900 | 4,120 |
| 2022-07-19 | 4,055 | 4,065 | 4,005 | 4,015 | 76,100 | 4,015 |
| 2022-07-15 | 4,010 | 4,035 | 3,975 | 4,010 | 73,900 | 4,010 |
| 2022-07-14 | 3,970 | 4,000 | 3,965 | 3,980 | 73,000 | 3,980 |
| 2022-07-13 | 4,020 | 4,035 | 3,965 | 3,980 | 58,000 | 3,980 |
| 2022-07-12 | 4,035 | 4,040 | 3,980 | 3,985 | 123,000 | 3,985 |
| 2022-07-11 | 4,030 | 4,055 | 3,995 | 4,030 | 96,700 | 4,030 |
| 2022-07-08 | 3,930 | 4,000 | 3,910 | 3,965 | 201,900 | 3,965 |
| 2022-07-07 | 3,845 | 3,915 | 3,845 | 3,905 | 128,700 | 3,905 |
| 2022-07-06 | 3,860 | 3,865 | 3,820 | 3,845 | 118,800 | 3,845 |
| 2022-07-05 | 3,930 | 3,935 | 3,875 | 3,900 | 99,200 | 3,900 |
| 2022-07-04 | 3,930 | 3,965 | 3,900 | 3,925 | 105,800 | 3,925 |
| 2022-07-01 | 3,895 | 3,905 | 3,845 | 3,860 | 104,700 | 3,860 |
| 2022-06-30 | 3,945 | 3,980 | 3,880 | 3,900 | 148,300 | 3,900 |
| 2022-06-29 | 3,900 | 3,940 | 3,875 | 3,920 | 213,600 | 3,920 |
| 2022-06-28 | 3,870 | 3,920 | 3,855 | 3,920 | 136,600 | 3,920 |
| 2022-06-27 | 3,910 | 3,910 | 3,825 | 3,870 | 139,700 | 3,870 |
| 2022-06-24 | 3,845 | 3,885 | 3,820 | 3,865 | 128,700 | 3,865 |
| 2022-06-23 | 3,790 | 3,840 | 3,775 | 3,795 | 121,100 | 3,795 |
| 2022-06-22 | 3,800 | 3,810 | 3,765 | 3,765 | 136,200 | 3,765 |
| 2022-06-21 | 3,780 | 3,820 | 3,770 | 3,790 | 92,000 | 3,790 |
| 2022-06-20 | 3,820 | 3,825 | 3,700 | 3,715 | 133,100 | 3,715 |
| 2022-06-17 | 3,735 | 3,835 | 3,715 | 3,805 | 209,900 | 3,805 |
| 2022-06-16 | 3,825 | 3,875 | 3,820 | 3,820 | 127,600 | 3,820 |
| 2022-06-15 | 3,855 | 3,865 | 3,825 | 3,835 | 149,400 | 3,835 |
| 2022-06-14 | 3,795 | 3,870 | 3,755 | 3,865 | 188,800 | 3,865 |
| 2022-06-13 | 3,840 | 3,865 | 3,770 | 3,795 | 162,900 | 3,795 |
| 2022-06-10 | 3,900 | 3,950 | 3,890 | 3,910 | 150,700 | 3,910 |
| 2022-06-09 | 3,915 | 3,955 | 3,905 | 3,930 | 118,600 | 3,930 |
| 2022-06-08 | 3,895 | 3,970 | 3,895 | 3,950 | 157,800 | 3,950 |
| 2022-06-07 | 3,905 | 3,930 | 3,885 | 3,890 | 112,700 | 3,890 |
| 2022-06-06 | 3,870 | 3,905 | 3,855 | 3,890 | 135,300 | 3,890 |
| 2022-06-03 | 3,885 | 3,900 | 3,850 | 3,890 | 83,300 | 3,890 |
| 2022-06-02 | 3,875 | 3,905 | 3,855 | 3,885 | 93,300 | 3,885 |
| 2022-06-01 | 3,860 | 3,925 | 3,850 | 3,910 | 123,200 | 3,910 |
| 2022-05-31 | 3,885 | 3,905 | 3,855 | 3,860 | 164,000 | 3,860 |
| 2022-05-30 | 3,860 | 3,900 | 3,850 | 3,885 | 153,000 | 3,885 |
| 2022-05-27 | 3,845 | 3,855 | 3,780 | 3,810 | 175,600 | 3,810 |
| 2022-05-26 | 3,835 | 3,920 | 3,835 | 3,840 | 157,400 | 3,840 |
| 2022-05-25 | 3,830 | 3,855 | 3,785 | 3,835 | 198,000 | 3,835 |
| 2022-05-24 | 3,855 | 3,860 | 3,820 | 3,835 | 65,400 | 3,835 |
| 2022-05-23 | 3,870 | 3,890 | 3,845 | 3,855 | 108,500 | 3,855 |
| 2022-05-20 | 3,795 | 3,850 | 3,785 | 3,840 | 122,900 | 3,840 |
| 2022-05-19 | 3,720 | 3,785 | 3,720 | 3,780 | 103,900 | 3,780 |
| 2022-05-18 | 3,820 | 3,860 | 3,775 | 3,800 | 138,400 | 3,800 |
| 2022-05-17 | 3,800 | 3,830 | 3,760 | 3,800 | 129,200 | 3,800 |
| 2022-05-16 | 3,830 | 3,830 | 3,750 | 3,755 | 113,400 | 3,755 |
| 2022-05-13 | 3,750 | 3,810 | 3,690 | 3,805 | 165,900 | 3,805 |
| 2022-05-12 | 3,710 | 3,810 | 3,665 | 3,760 | 264,000 | 3,760 |
| 2022-05-11 | 3,765 | 3,775 | 3,620 | 3,680 | 335,700 | 3,680 |
| 2022-05-10 | 3,910 | 3,955 | 3,710 | 3,725 | 394,900 | 3,725 |
| 2022-05-09 | 3,935 | 3,995 | 3,925 | 3,980 | 164,400 | 3,980 |
| 2022-05-06 | 3,945 | 4,025 | 3,930 | 3,995 | 140,000 | 3,995 |
| 2022-05-02 | 3,900 | 3,975 | 3,885 | 3,955 | 108,300 | 3,955 |
| 2022-04-28 | 3,795 | 3,965 | 3,795 | 3,955 | 186,700 | 3,955 |
| 2022-04-27 | 3,855 | 3,860 | 3,790 | 3,805 | 230,700 | 3,805 |
| 2022-04-26 | 3,885 | 3,950 | 3,885 | 3,925 | 197,600 | 3,925 |
| 2022-04-25 | 3,885 | 3,900 | 3,865 | 3,865 | 123,500 | 3,865 |
| 2022-04-22 | 3,820 | 3,935 | 3,815 | 3,910 | 233,000 | 3,910 |
| 2022-04-21 | 3,770 | 3,870 | 3,765 | 3,840 | 128,100 | 3,840 |
| 2022-04-20 | 3,760 | 3,805 | 3,740 | 3,790 | 156,700 | 3,790 |
| 2022-04-19 | 3,690 | 3,710 | 3,665 | 3,690 | 116,000 | 3,690 |
| 2022-04-18 | 3,665 | 3,675 | 3,595 | 3,665 | 135,000 | 3,665 |
| 2022-04-15 | 3,680 | 3,730 | 3,665 | 3,705 | 130,300 | 3,705 |
| 2022-04-14 | 3,680 | 3,715 | 3,665 | 3,670 | 94,900 | 3,670 |
| 2022-04-13 | 3,675 | 3,690 | 3,645 | 3,690 | 124,600 | 3,690 |
| 2022-04-12 | 3,660 | 3,695 | 3,620 | 3,660 | 231,500 | 3,660 |
| 2022-04-11 | 3,750 | 3,755 | 3,660 | 3,680 | 128,400 | 3,680 |
| 2022-04-08 | 3,785 | 3,805 | 3,700 | 3,725 | 240,800 | 3,725 |
| 2022-04-07 | 3,775 | 3,820 | 3,760 | 3,785 | 168,000 | 3,785 |
| 2022-04-06 | 3,910 | 3,930 | 3,880 | 3,885 | 125,200 | 3,885 |
| 2022-04-05 | 4,005 | 4,020 | 3,930 | 3,960 | 105,300 | 3,960 |
| 2022-04-04 | 3,965 | 4,005 | 3,935 | 4,000 | 118,200 | 4,000 |
| 2022-04-01 | 3,945 | 4,000 | 3,920 | 3,990 | 183,500 | 3,990 |
| 2022-03-31 | 4,135 | 4,140 | 3,975 | 3,990 | 250,700 | 3,990 |
| 2022-03-30 | 4,210 | 4,215 | 4,065 | 4,160 | 417,200 | 4,160 |
| 2022-03-29 | 4,030 | 4,135 | 4,020 | 4,125 | 338,300 | 4,125 |
| 2022-03-28 | 4,015 | 4,080 | 4,015 | 4,015 | 190,400 | 4,015 |
| 2022-03-25 | 3,990 | 4,020 | 3,950 | 4,015 | 336,100 | 4,015 |
| 2022-03-24 | 3,935 | 3,990 | 3,905 | 3,975 | 358,400 | 3,975 |
| 2022-03-23 | 3,970 | 4,030 | 3,955 | 3,975 | 531,400 | 3,975 |
| 2022-03-22 | 3,985 | 4,010 | 3,940 | 3,960 | 276,300 | 3,960 |
| 2022-03-18 | 3,995 | 4,035 | 3,980 | 3,985 | 320,100 | 3,985 |
| 2022-03-17 | 4,025 | 4,070 | 3,995 | 4,040 | 240,700 | 4,040 |
| 2022-03-16 | 4,070 | 4,085 | 4,015 | 4,025 | 206,500 | 4,025 |
| 2022-03-15 | 3,950 | 4,030 | 3,920 | 4,010 | 146,800 | 4,010 |
| 2022-03-14 | 3,970 | 4,005 | 3,955 | 3,955 | 83,600 | 3,955 |
| 2022-03-11 | 3,945 | 3,995 | 3,920 | 3,960 | 189,000 | 3,960 |
| 2022-03-10 | 3,865 | 4,005 | 3,865 | 3,990 | 201,600 | 3,990 |
| 2022-03-09 | 3,755 | 3,825 | 3,740 | 3,805 | 166,100 | 3,805 |
| 2022-03-08 | 3,825 | 3,850 | 3,755 | 3,775 | 192,900 | 3,775 |
| 2022-03-07 | 3,960 | 3,960 | 3,840 | 3,855 | 212,600 | 3,855 |
| 2022-03-04 | 3,995 | 4,045 | 3,970 | 3,975 | 171,300 | 3,975 |
| 2022-03-03 | 4,015 | 4,050 | 4,000 | 4,030 | 159,600 | 4,030 |
| 2022-03-02 | 3,980 | 4,025 | 3,955 | 3,980 | 187,800 | 3,980 |
| 2022-03-01 | 4,000 | 4,020 | 3,970 | 3,970 | 159,700 | 3,970 |
| 2022-02-28 | 3,950 | 3,985 | 3,925 | 3,985 | 262,600 | 3,985 |
| 2022-02-25 | 3,950 | 3,985 | 3,955 | 3,960 | 106,600 | 3,960 |
| 2022-02-24 | 3,950 | 3,990 | 3,940 | 3,980 | 150,400 | 3,980 |
| 2022-02-22 | 3,950 | 4,010 | 3,940 | 3,985 | 133,600 | 3,985 |
| 2022-02-21 | 4,000 | 4,000 | 3,960 | 3,990 | 120,200 | 3,990 |
| 2022-02-18 | 4,000 | 4,040 | 3,970 | 4,025 | 141,000 | 4,025 |
| 2022-02-17 | 4,100 | 4,105 | 3,970 | 4,005 | 145,900 | 4,005 |
| 2022-02-16 | 4,160 | 4,170 | 4,115 | 4,125 | 71,100 | 4,125 |
| 2022-02-15 | 4,115 | 4,145 | 4,080 | 4,105 | 121,500 | 4,105 |
| 2022-02-14 | 4,115 | 4,150 | 4,080 | 4,115 | 138,800 | 4,115 |
| 2022-02-10 | 4,130 | 4,185 | 4,115 | 4,185 | 194,500 | 4,185 |
| 2022-02-09 | 4,095 | 4,140 | 4,070 | 4,100 | 151,700 | 4,100 |
| 2022-02-08 | 4,050 | 4,110 | 4,030 | 4,060 | 146,000 | 4,060 |
| 2022-02-07 | 4,135 | 4,135 | 4,060 | 4,075 | 191,500 | 4,075 |
| 2022-02-04 | 4,195 | 4,200 | 4,145 | 4,175 | 130,000 | 4,175 |
| 2022-02-03 | 4,090 | 4,210 | 4,080 | 4,160 | 327,900 | 4,160 |
| 2022-02-02 | 4,110 | 4,140 | 4,060 | 4,100 | 323,000 | 4,100 |
| 2022-02-01 | 4,195 | 4,195 | 4,110 | 4,150 | 192,900 | 4,150 |
| 2022-01-31 | 3,975 | 4,170 | 3,930 | 4,135 | 399,100 | 4,135 |
| 2022-01-28 | 4,405 | 4,435 | 4,135 | 4,180 | 475,800 | 4,180 |
| 2022-01-27 | 4,585 | 4,640 | 4,430 | 4,450 | 188,200 | 4,450 |
| 2022-01-26 | 4,610 | 4,640 | 4,575 | 4,600 | 201,400 | 4,600 |
| 2022-01-25 | 4,635 | 4,635 | 4,540 | 4,590 | 128,400 | 4,590 |
| 2022-01-24 | 4,605 | 4,675 | 4,590 | 4,665 | 169,400 | 4,665 |
| 2022-01-21 | 4,610 | 4,675 | 4,580 | 4,655 | 183,500 | 4,655 |
| 2022-01-20 | 4,585 | 4,680 | 4,580 | 4,640 | 171,600 | 4,640 |
| 2022-01-19 | 4,655 | 4,665 | 4,585 | 4,600 | 265,000 | 4,600 |
| 2022-01-18 | 4,850 | 4,850 | 4,745 | 4,745 | 134,300 | 4,745 |
| 2022-01-17 | 4,885 | 4,940 | 4,820 | 4,845 | 185,600 | 4,845 |
| 2022-01-14 | 4,785 | 4,890 | 4,750 | 4,885 | 203,300 | 4,885 |
| 2022-01-13 | 4,865 | 4,865 | 4,795 | 4,795 | 104,300 | 4,795 |
| 2022-01-12 | 4,755 | 4,850 | 4,745 | 4,835 | 143,000 | 4,835 |
| 2022-01-11 | 4,795 | 4,795 | 4,675 | 4,725 | 131,400 | 4,725 |
| 2022-01-07 | 4,790 | 4,815 | 4,745 | 4,775 | 119,600 | 4,775 |
| 2022-01-06 | 4,840 | 4,850 | 4,765 | 4,770 | 113,800 | 4,770 |
| 2022-01-05 | 4,840 | 4,860 | 4,785 | 4,840 | 111,300 | 4,840 |
| 2022-01-04 | 4,830 | 4,830 | 4,730 | 4,820 | 111,600 | 4,820 |
分割・併合履歴 ： [2017-09-27]1株→0.2株