9110 NSユナイテッド海運(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 | 3,820 | 3,910 | 3,815 | 3,875 | 105,200 | 3,875 |
| 2022-12-29 | 3,875 | 3,885 | 3,770 | 3,815 | 138,000 | 3,815 |
| 2022-12-28 | 3,880 | 3,920 | 3,875 | 3,900 | 87,700 | 3,900 |
| 2022-12-27 | 3,880 | 3,885 | 3,820 | 3,880 | 60,900 | 3,880 |
| 2022-12-26 | 3,875 | 3,895 | 3,860 | 3,860 | 68,700 | 3,860 |
| 2022-12-23 | 3,870 | 3,875 | 3,795 | 3,855 | 103,700 | 3,855 |
| 2022-12-22 | 3,845 | 3,905 | 3,810 | 3,905 | 110,600 | 3,905 |
| 2022-12-21 | 3,795 | 3,835 | 3,780 | 3,795 | 111,100 | 3,795 |
| 2022-12-20 | 3,825 | 3,865 | 3,730 | 3,780 | 185,100 | 3,780 |
| 2022-12-19 | 3,885 | 3,925 | 3,815 | 3,820 | 122,800 | 3,820 |
| 2022-12-16 | 3,910 | 3,955 | 3,885 | 3,890 | 135,800 | 3,890 |
| 2022-12-15 | 3,885 | 3,980 | 3,885 | 3,915 | 123,800 | 3,915 |
| 2022-12-14 | 3,915 | 3,915 | 3,865 | 3,870 | 65,300 | 3,870 |
| 2022-12-13 | 3,885 | 3,905 | 3,860 | 3,885 | 91,000 | 3,885 |
| 2022-12-12 | 3,865 | 3,925 | 3,860 | 3,875 | 131,100 | 3,875 |
| 2022-12-09 | 3,870 | 3,890 | 3,830 | 3,850 | 93,300 | 3,850 |
| 2022-12-08 | 3,760 | 3,875 | 3,755 | 3,875 | 136,300 | 3,875 |
| 2022-12-07 | 3,780 | 3,800 | 3,755 | 3,800 | 91,200 | 3,800 |
| 2022-12-06 | 3,760 | 3,825 | 3,750 | 3,810 | 113,100 | 3,810 |
| 2022-12-05 | 3,785 | 3,790 | 3,730 | 3,770 | 106,000 | 3,770 |
| 2022-12-02 | 3,780 | 3,805 | 3,735 | 3,795 | 187,600 | 3,795 |
| 2022-12-01 | 3,810 | 3,850 | 3,775 | 3,840 | 199,700 | 3,840 |
| 2022-11-30 | 3,765 | 3,810 | 3,750 | 3,780 | 201,300 | 3,780 |
| 2022-11-29 | 3,730 | 3,770 | 3,715 | 3,745 | 130,500 | 3,745 |
| 2022-11-28 | 3,815 | 3,835 | 3,730 | 3,780 | 185,900 | 3,780 |
| 2022-11-25 | 3,770 | 3,775 | 3,695 | 3,745 | 153,900 | 3,745 |
| 2022-11-24 | 3,615 | 3,780 | 3,615 | 3,730 | 289,600 | 3,730 |
| 2022-11-22 | 3,620 | 3,620 | 3,570 | 3,590 | 152,600 | 3,590 |
| 2022-11-21 | 3,610 | 3,640 | 3,580 | 3,580 | 128,400 | 3,580 |
| 2022-11-18 | 3,730 | 3,745 | 3,585 | 3,585 | 224,900 | 3,585 |
| 2022-11-17 | 3,705 | 3,720 | 3,685 | 3,695 | 90,000 | 3,695 |
| 2022-11-16 | 3,765 | 3,775 | 3,695 | 3,725 | 117,000 | 3,725 |
| 2022-11-15 | 3,705 | 3,775 | 3,670 | 3,775 | 125,000 | 3,775 |
| 2022-11-14 | 3,710 | 3,735 | 3,650 | 3,725 | 191,400 | 3,725 |
| 2022-11-11 | 3,690 | 3,715 | 3,650 | 3,690 | 137,300 | 3,690 |
| 2022-11-10 | 3,670 | 3,695 | 3,635 | 3,645 | 123,400 | 3,645 |
| 2022-11-09 | 3,745 | 3,745 | 3,685 | 3,725 | 122,200 | 3,725 |
| 2022-11-08 | 3,725 | 3,765 | 3,665 | 3,680 | 133,000 | 3,680 |
| 2022-11-07 | 3,650 | 3,760 | 3,640 | 3,670 | 183,500 | 3,670 |
| 2022-11-04 | 3,665 | 3,665 | 3,520 | 3,600 | 288,700 | 3,600 |
| 2022-11-02 | 3,560 | 3,705 | 3,555 | 3,685 | 380,500 | 3,685 |
| 2022-11-01 | 3,700 | 3,765 | 3,505 | 3,505 | 471,400 | 3,505 |
| 2022-10-31 | 3,775 | 3,890 | 3,650 | 3,700 | 669,900 | 3,700 |
| 2022-10-28 | 3,800 | 3,800 | 3,685 | 3,715 | 285,900 | 3,715 |
| 2022-10-27 | 3,905 | 3,920 | 3,820 | 3,820 | 162,700 | 3,820 |
| 2022-10-26 | 4,015 | 4,015 | 3,890 | 3,905 | 167,700 | 3,905 |
| 2022-10-25 | 3,950 | 4,025 | 3,915 | 3,995 | 158,500 | 3,995 |
| 2022-10-24 | 3,910 | 3,995 | 3,910 | 3,910 | 169,000 | 3,910 |
| 2022-10-21 | 3,845 | 3,900 | 3,835 | 3,860 | 114,500 | 3,860 |
| 2022-10-20 | 3,920 | 3,950 | 3,840 | 3,895 | 142,600 | 3,895 |
| 2022-10-19 | 3,885 | 3,975 | 3,840 | 3,940 | 128,400 | 3,940 |
| 2022-10-18 | 3,940 | 3,940 | 3,855 | 3,910 | 113,700 | 3,910 |
| 2022-10-17 | 3,815 | 3,980 | 3,815 | 3,885 | 187,000 | 3,885 |
| 2022-10-14 | 3,825 | 3,860 | 3,765 | 3,845 | 162,100 | 3,845 |
| 2022-10-13 | 3,730 | 3,805 | 3,730 | 3,760 | 109,600 | 3,760 |
| 2022-10-12 | 3,790 | 3,820 | 3,695 | 3,755 | 191,700 | 3,755 |
| 2022-10-11 | 3,785 | 3,845 | 3,780 | 3,790 | 169,200 | 3,790 |
| 2022-10-07 | 3,860 | 3,910 | 3,800 | 3,825 | 215,000 | 3,825 |
| 2022-10-06 | 3,860 | 3,920 | 3,805 | 3,885 | 191,100 | 3,885 |
| 2022-10-05 | 3,915 | 4,030 | 3,805 | 3,830 | 277,800 | 3,830 |
| 2022-10-04 | 3,890 | 3,925 | 3,815 | 3,830 | 218,600 | 3,830 |
| 2022-10-03 | 3,760 | 3,885 | 3,760 | 3,860 | 259,900 | 3,860 |
| 2022-09-30 | 3,790 | 3,870 | 3,755 | 3,775 | 288,100 | 3,775 |
| 2022-09-29 | 4,040 | 4,130 | 3,805 | 3,830 | 542,100 | 3,830 |
| 2022-09-28 | 4,325 | 4,325 | 4,130 | 4,160 | 282,500 | 4,160 |
| 2022-09-27 | 4,355 | 4,375 | 4,280 | 4,295 | 171,800 | 4,295 |
| 2022-09-26 | 4,315 | 4,385 | 4,285 | 4,305 | 209,700 | 4,305 |
| 2022-09-22 | 4,385 | 4,410 | 4,305 | 4,385 | 155,600 | 4,385 |
| 2022-09-21 | 4,370 | 4,450 | 4,325 | 4,445 | 174,800 | 4,445 |
| 2022-09-20 | 4,360 | 4,395 | 4,235 | 4,335 | 220,500 | 4,335 |
| 2022-09-16 | 4,510 | 4,525 | 4,315 | 4,365 | 312,400 | 4,365 |
| 2022-09-15 | 4,510 | 4,575 | 4,470 | 4,575 | 150,400 | 4,575 |
| 2022-09-14 | 4,430 | 4,535 | 4,425 | 4,530 | 142,000 | 4,530 |
| 2022-09-13 | 4,465 | 4,590 | 4,450 | 4,525 | 234,400 | 4,525 |
| 2022-09-12 | 4,630 | 4,640 | 4,455 | 4,460 | 195,100 | 4,460 |
| 2022-09-09 | 4,510 | 4,590 | 4,475 | 4,575 | 175,600 | 4,575 |
| 2022-09-08 | 4,520 | 4,585 | 4,460 | 4,555 | 155,900 | 4,555 |
| 2022-09-07 | 4,620 | 4,625 | 4,435 | 4,480 | 294,000 | 4,480 |
| 2022-09-06 | 4,665 | 4,725 | 4,620 | 4,675 | 148,100 | 4,675 |
| 2022-09-05 | 4,635 | 4,740 | 4,545 | 4,665 | 246,200 | 4,665 |
| 2022-09-02 | 4,715 | 4,800 | 4,635 | 4,640 | 226,700 | 4,640 |
| 2022-09-01 | 4,755 | 4,790 | 4,640 | 4,650 | 284,600 | 4,650 |
| 2022-08-31 | 4,905 | 4,905 | 4,805 | 4,825 | 245,500 | 4,825 |
| 2022-08-30 | 5,060 | 5,080 | 4,930 | 4,950 | 212,000 | 4,950 |
| 2022-08-29 | 5,060 | 5,130 | 5,050 | 5,060 | 104,900 | 5,060 |
| 2022-08-26 | 5,130 | 5,170 | 5,120 | 5,160 | 100,700 | 5,160 |
| 2022-08-25 | 5,130 | 5,150 | 5,080 | 5,150 | 129,900 | 5,150 |
| 2022-08-24 | 5,130 | 5,210 | 5,120 | 5,150 | 125,100 | 5,150 |
| 2022-08-23 | 5,090 | 5,170 | 5,080 | 5,170 | 184,600 | 5,170 |
| 2022-08-22 | 4,920 | 5,080 | 4,905 | 5,050 | 199,900 | 5,050 |
| 2022-08-19 | 4,930 | 5,040 | 4,925 | 4,990 | 238,700 | 4,990 |
| 2022-08-18 | 4,755 | 4,920 | 4,735 | 4,905 | 290,300 | 4,905 |
| 2022-08-17 | 4,810 | 4,875 | 4,740 | 4,795 | 386,000 | 4,795 |
| 2022-08-16 | 4,950 | 4,950 | 4,775 | 4,785 | 622,000 | 4,785 |
| 2022-08-15 | 5,200 | 5,200 | 5,020 | 5,090 | 280,900 | 5,090 |
| 2022-08-12 | 5,290 | 5,330 | 5,250 | 5,270 | 162,400 | 5,270 |
| 2022-08-10 | 5,280 | 5,330 | 5,170 | 5,260 | 221,700 | 5,260 |
| 2022-08-09 | 5,190 | 5,340 | 5,150 | 5,240 | 340,200 | 5,240 |
| 2022-08-08 | 5,230 | 5,230 | 5,130 | 5,200 | 312,800 | 5,200 |
| 2022-08-05 | 5,170 | 5,240 | 5,070 | 5,240 | 591,800 | 5,240 |
| 2022-08-04 | 5,230 | 5,340 | 5,140 | 5,190 | 638,900 | 5,190 |
| 2022-08-03 | 4,940 | 5,290 | 4,910 | 5,220 | 1,353,300 | 5,220 |
| 2022-08-02 | 4,690 | 5,070 | 4,655 | 4,985 | 2,098,500 | 4,985 |
| 2022-08-01 | 4,260 | 4,680 | 4,255 | 4,680 | 1,024,700 | 4,680 |
| 2022-07-29 | 4,020 | 4,090 | 3,905 | 3,980 | 547,200 | 3,980 |
| 2022-07-28 | 4,005 | 4,020 | 3,965 | 4,000 | 131,300 | 4,000 |
| 2022-07-27 | 3,960 | 4,005 | 3,950 | 3,995 | 85,600 | 3,995 |
| 2022-07-26 | 4,000 | 4,000 | 3,945 | 3,960 | 91,300 | 3,960 |
| 2022-07-25 | 4,075 | 4,095 | 3,975 | 3,980 | 136,200 | 3,980 |
| 2022-07-22 | 4,145 | 4,170 | 4,045 | 4,080 | 229,400 | 4,080 |
| 2022-07-21 | 3,960 | 4,020 | 3,945 | 4,000 | 116,400 | 4,000 |
| 2022-07-20 | 3,965 | 3,980 | 3,915 | 3,965 | 121,100 | 3,965 |
| 2022-07-19 | 3,830 | 3,930 | 3,820 | 3,895 | 151,600 | 3,895 |
| 2022-07-15 | 3,785 | 3,825 | 3,705 | 3,760 | 104,600 | 3,760 |
| 2022-07-14 | 3,660 | 3,795 | 3,655 | 3,760 | 117,700 | 3,760 |
| 2022-07-13 | 3,655 | 3,695 | 3,650 | 3,680 | 60,800 | 3,680 |
| 2022-07-12 | 3,730 | 3,745 | 3,620 | 3,625 | 98,100 | 3,625 |
| 2022-07-11 | 3,770 | 3,770 | 3,715 | 3,735 | 99,100 | 3,735 |
| 2022-07-08 | 3,685 | 3,790 | 3,670 | 3,700 | 168,500 | 3,700 |
| 2022-07-07 | 3,635 | 3,640 | 3,550 | 3,625 | 110,100 | 3,625 |
| 2022-07-06 | 3,605 | 3,650 | 3,580 | 3,650 | 136,000 | 3,650 |
| 2022-07-05 | 3,670 | 3,720 | 3,660 | 3,665 | 116,900 | 3,665 |
| 2022-07-04 | 3,645 | 3,670 | 3,570 | 3,670 | 90,700 | 3,670 |
| 2022-07-01 | 3,690 | 3,725 | 3,600 | 3,625 | 116,600 | 3,625 |
| 2022-06-30 | 3,750 | 3,760 | 3,655 | 3,685 | 106,800 | 3,685 |
| 2022-06-29 | 3,765 | 3,795 | 3,730 | 3,770 | 138,200 | 3,770 |
| 2022-06-28 | 3,740 | 3,840 | 3,730 | 3,830 | 160,500 | 3,830 |
| 2022-06-27 | 3,700 | 3,745 | 3,680 | 3,745 | 139,800 | 3,745 |
| 2022-06-24 | 3,535 | 3,635 | 3,505 | 3,630 | 122,700 | 3,630 |
| 2022-06-23 | 3,635 | 3,665 | 3,520 | 3,560 | 206,200 | 3,560 |
| 2022-06-22 | 3,810 | 3,815 | 3,640 | 3,670 | 146,400 | 3,670 |
| 2022-06-21 | 3,730 | 3,800 | 3,715 | 3,755 | 115,500 | 3,755 |
| 2022-06-20 | 3,780 | 3,780 | 3,655 | 3,705 | 161,900 | 3,705 |
| 2022-06-17 | 3,755 | 3,825 | 3,735 | 3,795 | 165,100 | 3,795 |
| 2022-06-16 | 3,910 | 3,975 | 3,825 | 3,855 | 171,200 | 3,855 |
| 2022-06-15 | 3,900 | 3,950 | 3,860 | 3,920 | 178,800 | 3,920 |
| 2022-06-14 | 3,800 | 3,875 | 3,725 | 3,860 | 219,900 | 3,860 |
| 2022-06-13 | 3,890 | 3,940 | 3,790 | 3,810 | 239,800 | 3,810 |
| 2022-06-10 | 3,950 | 4,030 | 3,925 | 3,950 | 219,300 | 3,950 |
| 2022-06-09 | 4,120 | 4,135 | 3,995 | 4,010 | 375,600 | 4,010 |
| 2022-06-08 | 4,360 | 4,370 | 4,230 | 4,245 | 167,100 | 4,245 |
| 2022-06-07 | 4,400 | 4,430 | 4,325 | 4,370 | 131,800 | 4,370 |
| 2022-06-06 | 4,545 | 4,590 | 4,380 | 4,400 | 201,000 | 4,400 |
| 2022-06-03 | 4,625 | 4,635 | 4,460 | 4,500 | 246,800 | 4,500 |
| 2022-06-02 | 4,545 | 4,650 | 4,465 | 4,605 | 368,400 | 4,605 |
| 2022-06-01 | 4,270 | 4,525 | 4,265 | 4,515 | 395,200 | 4,515 |
| 2022-05-31 | 4,305 | 4,385 | 4,195 | 4,200 | 425,000 | 4,200 |
| 2022-05-30 | 4,555 | 4,555 | 4,305 | 4,315 | 349,500 | 4,315 |
| 2022-05-27 | 4,345 | 4,515 | 4,320 | 4,485 | 392,000 | 4,485 |
| 2022-05-26 | 4,250 | 4,275 | 4,175 | 4,230 | 211,100 | 4,230 |
| 2022-05-25 | 4,265 | 4,365 | 4,220 | 4,285 | 258,800 | 4,285 |
| 2022-05-24 | 4,280 | 4,315 | 4,190 | 4,210 | 277,000 | 4,210 |
| 2022-05-23 | 4,080 | 4,300 | 4,045 | 4,300 | 350,100 | 4,300 |
| 2022-05-20 | 3,785 | 4,020 | 3,755 | 4,020 | 253,600 | 4,020 |
| 2022-05-19 | 3,770 | 3,815 | 3,690 | 3,755 | 166,900 | 3,755 |
| 2022-05-18 | 3,925 | 3,935 | 3,835 | 3,860 | 191,100 | 3,860 |
| 2022-05-17 | 3,865 | 3,970 | 3,835 | 3,940 | 154,100 | 3,940 |
| 2022-05-16 | 3,880 | 3,945 | 3,775 | 3,800 | 152,900 | 3,800 |
| 2022-05-13 | 3,680 | 3,835 | 3,650 | 3,810 | 138,800 | 3,810 |
| 2022-05-12 | 3,825 | 3,825 | 3,690 | 3,700 | 132,000 | 3,700 |
| 2022-05-11 | 3,825 | 3,845 | 3,720 | 3,810 | 162,500 | 3,810 |
| 2022-05-10 | 3,860 | 3,890 | 3,740 | 3,830 | 213,800 | 3,830 |
| 2022-05-09 | 3,985 | 3,985 | 3,860 | 3,910 | 217,300 | 3,910 |
| 2022-05-06 | 3,940 | 4,035 | 3,895 | 3,960 | 279,800 | 3,960 |
| 2022-05-02 | 3,620 | 3,950 | 3,620 | 3,910 | 502,800 | 3,910 |
| 2022-04-28 | 3,755 | 3,775 | 3,440 | 3,595 | 560,400 | 3,595 |
| 2022-04-27 | 3,680 | 3,760 | 3,605 | 3,755 | 224,800 | 3,755 |
| 2022-04-26 | 3,800 | 3,820 | 3,675 | 3,710 | 151,200 | 3,710 |
| 2022-04-25 | 3,835 | 3,875 | 3,740 | 3,760 | 168,200 | 3,760 |
| 2022-04-22 | 4,010 | 4,045 | 3,890 | 3,925 | 170,600 | 3,925 |
| 2022-04-21 | 4,005 | 4,050 | 3,965 | 4,015 | 134,100 | 4,015 |
| 2022-04-20 | 4,115 | 4,140 | 3,985 | 4,005 | 199,300 | 4,005 |
| 2022-04-19 | 3,940 | 4,075 | 3,895 | 4,070 | 234,700 | 4,070 |
| 2022-04-18 | 3,865 | 3,900 | 3,810 | 3,890 | 105,500 | 3,890 |
| 2022-04-15 | 3,820 | 3,880 | 3,785 | 3,860 | 119,200 | 3,860 |
| 2022-04-14 | 3,770 | 3,845 | 3,750 | 3,835 | 151,800 | 3,835 |
| 2022-04-13 | 3,635 | 3,770 | 3,635 | 3,770 | 148,100 | 3,770 |
| 2022-04-12 | 3,610 | 3,655 | 3,565 | 3,615 | 192,100 | 3,615 |
| 2022-04-11 | 3,630 | 3,725 | 3,610 | 3,665 | 175,500 | 3,665 |
| 2022-04-08 | 3,565 | 3,630 | 3,505 | 3,630 | 214,900 | 3,630 |
| 2022-04-07 | 3,500 | 3,590 | 3,470 | 3,545 | 318,400 | 3,545 |
| 2022-04-06 | 3,700 | 3,700 | 3,535 | 3,560 | 349,800 | 3,560 |
| 2022-04-05 | 3,925 | 3,945 | 3,745 | 3,760 | 380,000 | 3,760 |
| 2022-04-04 | 3,925 | 3,985 | 3,845 | 3,980 | 237,100 | 3,980 |
| 2022-04-01 | 4,150 | 4,160 | 3,960 | 3,995 | 318,100 | 3,995 |
| 2022-03-31 | 3,975 | 4,260 | 3,955 | 4,210 | 388,900 | 4,210 |
| 2022-03-30 | 3,980 | 4,070 | 3,820 | 4,010 | 421,000 | 4,010 |
| 2022-03-29 | 4,165 | 4,265 | 4,150 | 4,240 | 460,600 | 4,240 |
| 2022-03-28 | 4,175 | 4,185 | 4,050 | 4,140 | 302,300 | 4,140 |
| 2022-03-25 | 4,005 | 4,215 | 3,950 | 4,175 | 467,300 | 4,175 |
| 2022-03-24 | 4,145 | 4,185 | 3,940 | 4,045 | 426,800 | 4,045 |
| 2022-03-23 | 4,290 | 4,320 | 4,165 | 4,210 | 305,000 | 4,210 |
| 2022-03-22 | 4,285 | 4,335 | 4,185 | 4,325 | 308,300 | 4,325 |
| 2022-03-18 | 4,210 | 4,285 | 4,175 | 4,275 | 245,600 | 4,275 |
| 2022-03-17 | 4,155 | 4,250 | 4,080 | 4,235 | 345,000 | 4,235 |
| 2022-03-16 | 4,100 | 4,165 | 4,025 | 4,100 | 373,800 | 4,100 |
| 2022-03-15 | 4,280 | 4,330 | 4,105 | 4,115 | 354,000 | 4,115 |
| 2022-03-14 | 4,350 | 4,385 | 4,285 | 4,315 | 219,800 | 4,315 |
| 2022-03-11 | 4,235 | 4,385 | 4,200 | 4,280 | 340,200 | 4,280 |
| 2022-03-10 | 4,165 | 4,290 | 4,105 | 4,290 | 339,800 | 4,290 |
| 2022-03-09 | 4,085 | 4,140 | 3,905 | 4,040 | 384,600 | 4,040 |
| 2022-03-08 | 4,405 | 4,450 | 4,035 | 4,085 | 604,600 | 4,085 |
| 2022-03-07 | 4,620 | 4,670 | 4,420 | 4,545 | 650,100 | 4,545 |
| 2022-03-04 | 4,565 | 4,805 | 4,445 | 4,530 | 952,000 | 4,530 |
| 2022-03-03 | 4,395 | 4,520 | 4,350 | 4,515 | 454,000 | 4,515 |
| 2022-03-02 | 4,165 | 4,310 | 4,160 | 4,290 | 318,900 | 4,290 |
| 2022-03-01 | 4,235 | 4,375 | 4,180 | 4,205 | 439,900 | 4,205 |
| 2022-02-28 | 4,095 | 4,195 | 3,945 | 4,175 | 442,100 | 4,175 |
| 2022-02-25 | 4,055 | 4,115 | 4,005 | 4,040 | 311,600 | 4,040 |
| 2022-02-24 | 3,920 | 4,060 | 3,900 | 4,005 | 411,700 | 4,005 |
| 2022-02-22 | 4,050 | 4,095 | 3,910 | 3,965 | 446,600 | 3,965 |
| 2022-02-21 | 4,115 | 4,170 | 4,005 | 4,145 | 338,900 | 4,145 |
| 2022-02-18 | 4,045 | 4,215 | 4,040 | 4,165 | 396,100 | 4,165 |
| 2022-02-17 | 4,165 | 4,320 | 4,055 | 4,115 | 568,000 | 4,115 |
| 2022-02-16 | 3,995 | 4,165 | 3,980 | 4,110 | 459,000 | 4,110 |
| 2022-02-15 | 3,925 | 3,995 | 3,840 | 3,885 | 335,900 | 3,885 |
| 2022-02-14 | 3,785 | 3,965 | 3,750 | 3,925 | 344,700 | 3,925 |
| 2022-02-10 | 3,930 | 3,935 | 3,830 | 3,880 | 314,800 | 3,880 |
| 2022-02-09 | 3,850 | 3,900 | 3,760 | 3,870 | 459,900 | 3,870 |
| 2022-02-08 | 3,585 | 3,875 | 3,555 | 3,875 | 647,800 | 3,875 |
| 2022-02-07 | 3,595 | 3,595 | 3,505 | 3,555 | 313,200 | 3,555 |
| 2022-02-04 | 3,460 | 3,600 | 3,460 | 3,565 | 446,900 | 3,565 |
| 2022-02-03 | 3,445 | 3,615 | 3,380 | 3,475 | 761,600 | 3,475 |
| 2022-02-02 | 3,315 | 3,475 | 3,230 | 3,465 | 594,400 | 3,465 |
| 2022-02-01 | 3,105 | 3,360 | 3,065 | 3,300 | 867,300 | 3,300 |
| 2022-01-31 | 2,925 | 3,150 | 2,875 | 3,025 | 931,100 | 3,025 |
| 2022-01-28 | 2,888 | 2,894 | 2,821 | 2,884 | 218,000 | 2,884 |
| 2022-01-27 | 2,957 | 3,005 | 2,810 | 2,829 | 232,400 | 2,829 |
| 2022-01-26 | 2,958 | 2,997 | 2,906 | 2,935 | 171,400 | 2,935 |
| 2022-01-25 | 3,060 | 3,090 | 2,885 | 2,900 | 265,000 | 2,900 |
| 2022-01-24 | 2,920 | 3,115 | 2,913 | 3,065 | 266,500 | 3,065 |
| 2022-01-21 | 2,960 | 2,983 | 2,888 | 2,962 | 265,100 | 2,962 |
| 2022-01-20 | 3,030 | 3,090 | 2,930 | 3,040 | 447,600 | 3,040 |
| 2022-01-19 | 3,270 | 3,325 | 3,065 | 3,075 | 511,000 | 3,075 |
| 2022-01-18 | 3,470 | 3,485 | 3,365 | 3,365 | 194,000 | 3,365 |
| 2022-01-17 | 3,565 | 3,580 | 3,450 | 3,455 | 175,000 | 3,455 |
| 2022-01-14 | 3,520 | 3,550 | 3,465 | 3,540 | 160,800 | 3,540 |
| 2022-01-13 | 3,590 | 3,640 | 3,520 | 3,520 | 239,500 | 3,520 |
| 2022-01-12 | 3,480 | 3,640 | 3,450 | 3,620 | 341,800 | 3,620 |
| 2022-01-11 | 3,565 | 3,565 | 3,440 | 3,445 | 185,400 | 3,445 |
| 2022-01-07 | 3,560 | 3,630 | 3,490 | 3,540 | 188,800 | 3,540 |
| 2022-01-06 | 3,555 | 3,590 | 3,480 | 3,515 | 273,100 | 3,515 |
| 2022-01-05 | 3,565 | 3,690 | 3,530 | 3,555 | 487,400 | 3,555 |
| 2022-01-04 | 3,480 | 3,555 | 3,465 | 3,495 | 286,400 | 3,495 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
