9260 西本Wismettacホールディングス(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 | 3,400 | 3,505 | 3,390 | 3,440 | 61,400 | 1,146.67 |
| 2022-12-29 | 3,400 | 3,420 | 3,325 | 3,375 | 123,500 | 1,125 |
| 2022-12-28 | 3,490 | 3,500 | 3,405 | 3,475 | 173,700 | 1,158.33 |
| 2022-12-27 | 3,470 | 3,510 | 3,460 | 3,510 | 81,300 | 1,170 |
| 2022-12-26 | 3,405 | 3,475 | 3,405 | 3,470 | 116,700 | 1,156.67 |
| 2022-12-23 | 3,395 | 3,430 | 3,340 | 3,415 | 77,800 | 1,138.33 |
| 2022-12-22 | 3,430 | 3,430 | 3,385 | 3,395 | 103,000 | 1,131.67 |
| 2022-12-21 | 3,475 | 3,495 | 3,420 | 3,420 | 97,700 | 1,140 |
| 2022-12-20 | 3,645 | 3,685 | 3,475 | 3,500 | 110,200 | 1,166.67 |
| 2022-12-19 | 3,585 | 3,625 | 3,525 | 3,605 | 109,000 | 1,201.67 |
| 2022-12-16 | 3,570 | 3,655 | 3,565 | 3,620 | 41,500 | 1,206.67 |
| 2022-12-15 | 3,555 | 3,610 | 3,535 | 3,590 | 59,200 | 1,196.67 |
| 2022-12-14 | 3,610 | 3,620 | 3,550 | 3,570 | 37,900 | 1,190 |
| 2022-12-13 | 3,675 | 3,695 | 3,605 | 3,605 | 37,200 | 1,201.67 |
| 2022-12-12 | 3,650 | 3,690 | 3,635 | 3,690 | 31,200 | 1,230 |
| 2022-12-09 | 3,675 | 3,685 | 3,650 | 3,650 | 46,000 | 1,216.67 |
| 2022-12-08 | 3,640 | 3,670 | 3,620 | 3,645 | 27,500 | 1,215 |
| 2022-12-07 | 3,570 | 3,675 | 3,570 | 3,650 | 37,400 | 1,216.67 |
| 2022-12-06 | 3,550 | 3,590 | 3,545 | 3,570 | 32,400 | 1,190 |
| 2022-12-05 | 3,560 | 3,570 | 3,470 | 3,565 | 61,300 | 1,188.33 |
| 2022-12-02 | 3,665 | 3,665 | 3,555 | 3,555 | 83,200 | 1,185 |
| 2022-12-01 | 3,720 | 3,720 | 3,665 | 3,690 | 32,200 | 1,230 |
| 2022-11-30 | 3,730 | 3,730 | 3,695 | 3,700 | 18,600 | 1,233.33 |
| 2022-11-29 | 3,715 | 3,755 | 3,690 | 3,745 | 17,600 | 1,248.33 |
| 2022-11-28 | 3,755 | 3,785 | 3,730 | 3,730 | 26,200 | 1,243.33 |
| 2022-11-25 | 3,790 | 3,790 | 3,720 | 3,780 | 39,600 | 1,260 |
| 2022-11-24 | 3,775 | 3,800 | 3,730 | 3,760 | 46,100 | 1,253.33 |
| 2022-11-22 | 3,745 | 3,805 | 3,730 | 3,750 | 38,400 | 1,250 |
| 2022-11-21 | 3,660 | 3,725 | 3,655 | 3,695 | 53,100 | 1,231.67 |
| 2022-11-18 | 3,655 | 3,700 | 3,615 | 3,640 | 50,100 | 1,213.33 |
| 2022-11-17 | 3,710 | 3,790 | 3,595 | 3,595 | 97,000 | 1,198.33 |
| 2022-11-16 | 3,475 | 3,705 | 3,450 | 3,670 | 214,800 | 1,223.33 |
| 2022-11-15 | 3,600 | 3,600 | 3,390 | 3,405 | 391,200 | 1,135 |
| 2022-11-14 | 4,085 | 4,130 | 4,030 | 4,050 | 61,900 | 1,350 |
| 2022-11-11 | 4,105 | 4,135 | 4,065 | 4,085 | 45,000 | 1,361.67 |
| 2022-11-10 | 4,080 | 4,110 | 4,040 | 4,105 | 18,200 | 1,368.33 |
| 2022-11-09 | 4,040 | 4,120 | 4,025 | 4,080 | 30,900 | 1,360 |
| 2022-11-08 | 4,070 | 4,085 | 4,000 | 4,015 | 31,300 | 1,338.33 |
| 2022-11-07 | 4,085 | 4,105 | 4,000 | 4,050 | 21,700 | 1,350 |
| 2022-11-04 | 4,130 | 4,155 | 3,950 | 4,025 | 44,800 | 1,341.67 |
| 2022-11-02 | 4,170 | 4,225 | 4,155 | 4,165 | 13,300 | 1,388.33 |
| 2022-11-01 | 4,175 | 4,230 | 4,155 | 4,220 | 14,400 | 1,406.67 |
| 2022-10-31 | 4,245 | 4,245 | 4,135 | 4,165 | 18,300 | 1,388.33 |
| 2022-10-28 | 4,080 | 4,240 | 4,020 | 4,195 | 51,400 | 1,398.33 |
| 2022-10-27 | 4,220 | 4,220 | 4,080 | 4,080 | 27,000 | 1,360 |
| 2022-10-26 | 4,180 | 4,230 | 4,140 | 4,175 | 19,600 | 1,391.67 |
| 2022-10-25 | 4,230 | 4,260 | 4,170 | 4,175 | 15,700 | 1,391.67 |
| 2022-10-24 | 4,295 | 4,295 | 4,130 | 4,185 | 28,900 | 1,395 |
| 2022-10-21 | 4,375 | 4,390 | 4,225 | 4,225 | 37,300 | 1,408.33 |
| 2022-10-20 | 4,270 | 4,380 | 4,245 | 4,375 | 29,900 | 1,458.33 |
| 2022-10-19 | 4,340 | 4,375 | 4,225 | 4,235 | 27,900 | 1,411.67 |
| 2022-10-18 | 4,180 | 4,320 | 4,155 | 4,320 | 38,900 | 1,440 |
| 2022-10-17 | 4,045 | 4,175 | 4,045 | 4,110 | 25,400 | 1,370 |
| 2022-10-14 | 4,010 | 4,140 | 3,975 | 4,080 | 34,700 | 1,360 |
| 2022-10-13 | 3,970 | 3,970 | 3,905 | 3,920 | 13,500 | 1,306.67 |
| 2022-10-12 | 3,900 | 4,030 | 3,885 | 3,970 | 25,700 | 1,323.33 |
| 2022-10-11 | 3,960 | 4,065 | 3,905 | 3,905 | 44,500 | 1,301.67 |
| 2022-10-07 | 3,900 | 3,980 | 3,890 | 3,960 | 11,600 | 1,320 |
| 2022-10-06 | 3,905 | 3,980 | 3,900 | 3,905 | 10,500 | 1,301.67 |
| 2022-10-05 | 3,970 | 3,995 | 3,895 | 3,900 | 21,800 | 1,300 |
| 2022-10-04 | 3,930 | 4,045 | 3,930 | 3,970 | 26,500 | 1,323.33 |
| 2022-10-03 | 3,815 | 3,890 | 3,745 | 3,885 | 31,900 | 1,295 |
| 2022-09-30 | 3,795 | 3,925 | 3,795 | 3,860 | 24,800 | 1,286.67 |
| 2022-09-29 | 3,905 | 3,905 | 3,790 | 3,865 | 42,200 | 1,288.33 |
| 2022-09-28 | 3,925 | 3,930 | 3,700 | 3,815 | 57,100 | 1,271.67 |
| 2022-09-27 | 3,920 | 4,020 | 3,825 | 3,995 | 42,300 | 1,331.67 |
| 2022-09-26 | 3,925 | 3,965 | 3,815 | 3,820 | 41,900 | 1,273.33 |
| 2022-09-22 | 3,865 | 4,075 | 3,825 | 4,010 | 40,700 | 1,336.67 |
| 2022-09-21 | 4,015 | 4,015 | 3,885 | 3,910 | 34,100 | 1,303.33 |
| 2022-09-20 | 3,880 | 4,040 | 3,865 | 4,015 | 103,300 | 1,338.33 |
| 2022-09-16 | 3,740 | 3,745 | 3,650 | 3,690 | 47,600 | 1,230 |
| 2022-09-15 | 3,690 | 3,755 | 3,660 | 3,740 | 43,500 | 1,246.67 |
| 2022-09-14 | 3,705 | 3,725 | 3,665 | 3,675 | 21,600 | 1,225 |
| 2022-09-13 | 3,720 | 3,765 | 3,710 | 3,745 | 17,500 | 1,248.33 |
| 2022-09-12 | 3,770 | 3,795 | 3,690 | 3,715 | 65,800 | 1,238.33 |
| 2022-09-09 | 3,820 | 3,820 | 3,760 | 3,765 | 21,500 | 1,255 |
| 2022-09-08 | 3,785 | 3,835 | 3,725 | 3,780 | 29,200 | 1,260 |
| 2022-09-07 | 3,855 | 3,855 | 3,740 | 3,775 | 25,300 | 1,258.33 |
| 2022-09-06 | 3,960 | 3,960 | 3,835 | 3,855 | 21,500 | 1,285 |
| 2022-09-05 | 3,860 | 3,915 | 3,860 | 3,890 | 10,800 | 1,296.67 |
| 2022-09-02 | 3,880 | 3,885 | 3,795 | 3,875 | 38,000 | 1,291.67 |
| 2022-09-01 | 3,910 | 3,915 | 3,865 | 3,865 | 18,600 | 1,288.33 |
| 2022-08-31 | 3,880 | 3,925 | 3,825 | 3,910 | 27,600 | 1,303.33 |
| 2022-08-30 | 3,935 | 3,945 | 3,870 | 3,910 | 15,700 | 1,303.33 |
| 2022-08-29 | 3,825 | 3,895 | 3,815 | 3,865 | 30,000 | 1,288.33 |
| 2022-08-26 | 3,930 | 3,970 | 3,920 | 3,925 | 12,000 | 1,308.33 |
| 2022-08-25 | 3,995 | 4,020 | 3,920 | 3,930 | 28,900 | 1,310 |
| 2022-08-24 | 4,060 | 4,060 | 3,955 | 3,960 | 20,700 | 1,320 |
| 2022-08-23 | 3,990 | 4,065 | 3,985 | 4,060 | 27,500 | 1,353.33 |
| 2022-08-22 | 3,980 | 4,030 | 3,910 | 3,990 | 42,500 | 1,330 |
| 2022-08-19 | 3,970 | 4,135 | 3,970 | 4,050 | 70,500 | 1,350 |
| 2022-08-18 | 3,850 | 3,960 | 3,800 | 3,945 | 57,600 | 1,315 |
| 2022-08-17 | 3,700 | 3,870 | 3,650 | 3,830 | 101,300 | 1,276.67 |
| 2022-08-16 | 3,705 | 3,790 | 3,630 | 3,675 | 128,500 | 1,225 |
| 2022-08-15 | 3,900 | 3,945 | 3,655 | 3,750 | 241,700 | 1,250 |
| 2022-08-12 | 4,085 | 4,230 | 4,030 | 4,185 | 82,200 | 1,395 |
| 2022-08-10 | 4,100 | 4,115 | 4,015 | 4,045 | 24,800 | 1,348.33 |
| 2022-08-09 | 4,140 | 4,140 | 4,085 | 4,120 | 20,500 | 1,373.33 |
| 2022-08-08 | 4,095 | 4,150 | 4,050 | 4,150 | 36,700 | 1,383.33 |
| 2022-08-05 | 3,985 | 4,150 | 3,985 | 4,120 | 53,400 | 1,373.33 |
| 2022-08-04 | 3,980 | 4,000 | 3,900 | 3,950 | 27,900 | 1,316.67 |
| 2022-08-03 | 3,950 | 3,980 | 3,915 | 3,950 | 16,100 | 1,316.67 |
| 2022-08-02 | 3,965 | 3,965 | 3,895 | 3,915 | 17,200 | 1,305 |
| 2022-08-01 | 3,955 | 4,010 | 3,900 | 3,945 | 16,400 | 1,315 |
| 2022-07-29 | 4,005 | 4,020 | 3,950 | 3,955 | 16,400 | 1,318.33 |
| 2022-07-28 | 3,930 | 4,015 | 3,890 | 3,995 | 45,600 | 1,331.67 |
| 2022-07-27 | 3,920 | 3,925 | 3,850 | 3,880 | 18,200 | 1,293.33 |
| 2022-07-26 | 3,910 | 3,945 | 3,895 | 3,910 | 23,000 | 1,303.33 |
| 2022-07-25 | 3,975 | 4,000 | 3,920 | 3,935 | 15,400 | 1,311.67 |
| 2022-07-22 | 3,940 | 4,015 | 3,925 | 3,970 | 24,900 | 1,323.33 |
| 2022-07-21 | 3,940 | 4,020 | 3,940 | 4,000 | 18,400 | 1,333.33 |
| 2022-07-20 | 4,030 | 4,075 | 3,985 | 4,010 | 37,400 | 1,336.67 |
| 2022-07-19 | 3,900 | 4,005 | 3,890 | 3,975 | 15,500 | 1,325 |
| 2022-07-15 | 3,950 | 3,960 | 3,855 | 3,920 | 17,200 | 1,306.67 |
| 2022-07-14 | 3,985 | 3,985 | 3,910 | 3,930 | 21,400 | 1,310 |
| 2022-07-13 | 4,075 | 4,100 | 3,875 | 3,930 | 54,800 | 1,310 |
| 2022-07-12 | 3,990 | 4,100 | 3,955 | 4,080 | 58,000 | 1,360 |
| 2022-07-11 | 3,880 | 4,025 | 3,880 | 4,000 | 75,900 | 1,333.33 |
| 2022-07-08 | 3,760 | 3,900 | 3,760 | 3,840 | 33,400 | 1,280 |
| 2022-07-07 | 3,770 | 3,850 | 3,730 | 3,790 | 28,000 | 1,263.33 |
| 2022-07-06 | 3,795 | 3,870 | 3,695 | 3,780 | 45,300 | 1,260 |
| 2022-07-05 | 3,795 | 3,885 | 3,755 | 3,855 | 36,900 | 1,285 |
| 2022-07-04 | 3,705 | 3,825 | 3,630 | 3,795 | 49,900 | 1,265 |
| 2022-07-01 | 3,800 | 3,845 | 3,605 | 3,635 | 67,700 | 1,211.67 |
| 2022-06-30 | 3,815 | 3,870 | 3,730 | 3,810 | 66,200 | 1,270 |
| 2022-06-29 | 3,755 | 3,940 | 3,755 | 3,885 | 103,400 | 1,295 |
| 2022-06-28 | 3,765 | 3,835 | 3,710 | 3,820 | 60,900 | 1,273.33 |
| 2022-06-27 | 3,730 | 3,755 | 3,660 | 3,725 | 36,500 | 1,241.67 |
| 2022-06-24 | 3,810 | 3,810 | 3,615 | 3,710 | 59,100 | 1,236.67 |
| 2022-06-23 | 3,890 | 3,900 | 3,715 | 3,785 | 79,600 | 1,261.67 |
| 2022-06-22 | 3,985 | 4,035 | 3,885 | 3,915 | 56,400 | 1,305 |
| 2022-06-21 | 3,805 | 4,015 | 3,760 | 3,960 | 78,400 | 1,320 |
| 2022-06-20 | 3,820 | 3,885 | 3,715 | 3,750 | 84,200 | 1,250 |
| 2022-06-17 | 3,755 | 3,815 | 3,725 | 3,755 | 51,600 | 1,251.67 |
| 2022-06-16 | 3,890 | 3,935 | 3,795 | 3,865 | 43,500 | 1,288.33 |
| 2022-06-15 | 3,920 | 4,105 | 3,840 | 3,870 | 77,400 | 1,290 |
| 2022-06-14 | 3,830 | 3,960 | 3,810 | 3,920 | 48,400 | 1,306.67 |
| 2022-06-13 | 3,695 | 3,940 | 3,650 | 3,870 | 52,500 | 1,290 |
| 2022-06-10 | 3,750 | 3,805 | 3,700 | 3,710 | 29,000 | 1,236.67 |
| 2022-06-09 | 3,905 | 3,905 | 3,755 | 3,820 | 38,500 | 1,273.33 |
| 2022-06-08 | 3,830 | 3,925 | 3,810 | 3,900 | 30,100 | 1,300 |
| 2022-06-07 | 3,640 | 3,895 | 3,635 | 3,810 | 77,400 | 1,270 |
| 2022-06-06 | 3,525 | 3,610 | 3,490 | 3,595 | 32,400 | 1,198.33 |
| 2022-06-03 | 3,470 | 3,705 | 3,470 | 3,595 | 56,300 | 1,198.33 |
| 2022-06-02 | 3,465 | 3,530 | 3,420 | 3,430 | 19,800 | 1,143.33 |
| 2022-06-01 | 3,445 | 3,540 | 3,415 | 3,535 | 25,100 | 1,178.33 |
| 2022-05-31 | 3,475 | 3,555 | 3,435 | 3,440 | 12,500 | 1,146.67 |
| 2022-05-30 | 3,500 | 3,560 | 3,390 | 3,545 | 42,400 | 1,181.67 |
| 2022-05-27 | 3,565 | 3,570 | 3,420 | 3,430 | 29,600 | 1,143.33 |
| 2022-05-26 | 3,415 | 3,555 | 3,400 | 3,515 | 36,500 | 1,171.67 |
| 2022-05-25 | 3,320 | 3,395 | 3,300 | 3,345 | 28,900 | 1,115 |
| 2022-05-24 | 3,390 | 3,405 | 3,305 | 3,310 | 20,100 | 1,103.33 |
| 2022-05-23 | 3,555 | 3,555 | 3,370 | 3,425 | 52,500 | 1,141.67 |
| 2022-05-20 | 3,370 | 3,525 | 3,315 | 3,485 | 60,500 | 1,161.67 |
| 2022-05-19 | 3,210 | 3,400 | 3,190 | 3,375 | 56,900 | 1,125 |
| 2022-05-18 | 3,250 | 3,380 | 3,170 | 3,335 | 91,200 | 1,111.67 |
| 2022-05-17 | 3,095 | 3,465 | 3,000 | 3,240 | 275,400 | 1,080 |
| 2022-05-16 | 2,974 | 2,974 | 2,974 | 2,974 | 13,200 | 991.33 |
| 2022-05-13 | 2,382 | 2,474 | 2,379 | 2,474 | 21,900 | 824.67 |
| 2022-05-12 | 2,548 | 2,548 | 2,348 | 2,348 | 19,900 | 782.67 |
| 2022-05-11 | 2,562 | 2,568 | 2,511 | 2,548 | 25,100 | 849.33 |
| 2022-05-10 | 2,623 | 2,631 | 2,553 | 2,562 | 14,300 | 854 |
| 2022-05-09 | 2,665 | 2,693 | 2,604 | 2,625 | 18,900 | 875 |
| 2022-05-06 | 2,723 | 2,756 | 2,656 | 2,663 | 13,900 | 887.67 |
| 2022-05-02 | 2,731 | 2,749 | 2,715 | 2,723 | 11,900 | 907.67 |
| 2022-04-28 | 2,560 | 2,781 | 2,550 | 2,781 | 23,300 | 927 |
| 2022-04-27 | 2,580 | 2,606 | 2,550 | 2,563 | 30,400 | 854.33 |
| 2022-04-26 | 2,591 | 2,604 | 2,572 | 2,597 | 19,600 | 865.67 |
| 2022-04-25 | 2,635 | 2,636 | 2,583 | 2,591 | 16,000 | 863.67 |
| 2022-04-22 | 2,700 | 2,710 | 2,632 | 2,681 | 16,700 | 893.67 |
| 2022-04-21 | 2,737 | 2,746 | 2,680 | 2,709 | 14,200 | 903 |
| 2022-04-20 | 2,754 | 2,758 | 2,699 | 2,733 | 19,500 | 911 |
| 2022-04-19 | 2,815 | 2,825 | 2,739 | 2,753 | 15,000 | 917.67 |
| 2022-04-18 | 2,825 | 2,825 | 2,784 | 2,815 | 7,800 | 938.33 |
| 2022-04-15 | 2,842 | 2,852 | 2,800 | 2,825 | 6,100 | 941.67 |
| 2022-04-14 | 2,761 | 2,842 | 2,761 | 2,842 | 4,200 | 947.33 |
| 2022-04-13 | 2,749 | 2,770 | 2,700 | 2,755 | 14,300 | 918.33 |
| 2022-04-12 | 2,721 | 2,770 | 2,701 | 2,759 | 12,900 | 919.67 |
| 2022-04-11 | 2,853 | 2,853 | 2,742 | 2,758 | 11,400 | 919.33 |
| 2022-04-08 | 2,789 | 2,896 | 2,775 | 2,875 | 27,100 | 958.33 |
| 2022-04-07 | 2,840 | 2,840 | 2,785 | 2,789 | 7,200 | 929.67 |
| 2022-04-06 | 2,890 | 2,890 | 2,826 | 2,841 | 6,600 | 947 |
| 2022-04-05 | 2,910 | 2,910 | 2,850 | 2,897 | 9,500 | 965.67 |
| 2022-04-04 | 2,875 | 2,980 | 2,875 | 2,909 | 9,600 | 969.67 |
| 2022-04-01 | 2,840 | 2,884 | 2,811 | 2,857 | 9,500 | 952.33 |
| 2022-03-31 | 2,913 | 2,913 | 2,840 | 2,840 | 10,500 | 946.67 |
| 2022-03-30 | 2,819 | 2,917 | 2,810 | 2,917 | 13,900 | 972.33 |
| 2022-03-29 | 2,885 | 2,885 | 2,785 | 2,819 | 21,400 | 939.67 |
| 2022-03-28 | 2,827 | 2,935 | 2,800 | 2,871 | 14,300 | 957 |
| 2022-03-25 | 2,959 | 2,959 | 2,788 | 2,813 | 10,800 | 937.67 |
| 2022-03-24 | 2,889 | 2,919 | 2,851 | 2,909 | 7,100 | 969.67 |
| 2022-03-23 | 2,779 | 2,889 | 2,779 | 2,889 | 12,300 | 963 |
| 2022-03-22 | 2,766 | 2,831 | 2,753 | 2,762 | 13,300 | 920.67 |
| 2022-03-18 | 2,764 | 2,792 | 2,750 | 2,788 | 7,200 | 929.33 |
| 2022-03-17 | 2,777 | 2,809 | 2,732 | 2,808 | 15,600 | 936 |
| 2022-03-16 | 2,762 | 2,789 | 2,750 | 2,763 | 8,000 | 921 |
| 2022-03-15 | 2,751 | 2,812 | 2,751 | 2,812 | 6,400 | 937.33 |
| 2022-03-14 | 2,809 | 2,809 | 2,753 | 2,779 | 2,400 | 926.33 |
| 2022-03-11 | 2,778 | 2,846 | 2,754 | 2,783 | 11,700 | 927.67 |
| 2022-03-10 | 2,828 | 2,847 | 2,725 | 2,798 | 18,500 | 932.67 |
| 2022-03-09 | 2,800 | 2,811 | 2,719 | 2,719 | 21,500 | 906.33 |
| 2022-03-08 | 2,800 | 2,861 | 2,774 | 2,800 | 21,900 | 933.33 |
| 2022-03-07 | 2,845 | 2,846 | 2,786 | 2,813 | 16,800 | 937.67 |
| 2022-03-04 | 2,881 | 2,904 | 2,850 | 2,850 | 8,800 | 950 |
| 2022-03-03 | 2,910 | 2,937 | 2,865 | 2,881 | 11,100 | 960.33 |
| 2022-03-02 | 2,943 | 3,010 | 2,910 | 2,910 | 9,300 | 970 |
| 2022-03-01 | 2,952 | 3,010 | 2,945 | 2,988 | 7,900 | 996 |
| 2022-02-28 | 3,065 | 3,065 | 2,966 | 2,981 | 12,900 | 993.67 |
| 2022-02-25 | 2,873 | 3,035 | 2,863 | 3,025 | 18,700 | 1,008.33 |
| 2022-02-24 | 2,873 | 2,952 | 2,863 | 2,951 | 15,800 | 983.67 |
| 2022-02-22 | 2,815 | 2,922 | 2,787 | 2,901 | 6,000 | 967 |
| 2022-02-21 | 2,845 | 2,856 | 2,804 | 2,815 | 11,400 | 938.33 |
| 2022-02-18 | 2,839 | 2,933 | 2,838 | 2,851 | 10,700 | 950.33 |
| 2022-02-17 | 2,884 | 2,920 | 2,850 | 2,889 | 10,000 | 963 |
| 2022-02-16 | 2,823 | 2,927 | 2,823 | 2,898 | 15,400 | 966 |
| 2022-02-15 | 2,581 | 2,832 | 2,580 | 2,818 | 33,800 | 939.33 |
| 2022-02-14 | 2,940 | 2,989 | 2,910 | 2,923 | 8,300 | 974.33 |
| 2022-02-10 | 3,145 | 3,145 | 2,978 | 3,000 | 15,000 | 1,000 |
| 2022-02-09 | 3,130 | 3,150 | 3,045 | 3,125 | 11,800 | 1,041.67 |
| 2022-02-08 | 3,110 | 3,190 | 3,095 | 3,165 | 7,700 | 1,055 |
| 2022-02-07 | 3,140 | 3,155 | 3,095 | 3,130 | 8,900 | 1,043.33 |
| 2022-02-04 | 3,010 | 3,165 | 3,005 | 3,150 | 10,000 | 1,050 |
| 2022-02-03 | 3,035 | 3,090 | 3,025 | 3,060 | 5,800 | 1,020 |
| 2022-02-02 | 2,940 | 3,095 | 2,934 | 3,095 | 8,900 | 1,031.67 |
| 2022-02-01 | 2,867 | 2,974 | 2,867 | 2,904 | 9,500 | 968 |
| 2022-01-31 | 2,777 | 2,888 | 2,757 | 2,888 | 5,900 | 962.67 |
| 2022-01-28 | 2,759 | 2,800 | 2,736 | 2,777 | 10,100 | 925.67 |
| 2022-01-27 | 2,867 | 2,883 | 2,667 | 2,692 | 12,100 | 897.33 |
| 2022-01-26 | 2,900 | 2,950 | 2,870 | 2,870 | 7,100 | 956.67 |
| 2022-01-25 | 2,969 | 2,969 | 2,867 | 2,900 | 7,200 | 966.67 |
| 2022-01-24 | 2,999 | 2,999 | 2,940 | 2,973 | 5,600 | 991 |
| 2022-01-21 | 2,914 | 3,000 | 2,896 | 3,000 | 9,400 | 1,000 |
| 2022-01-20 | 2,912 | 2,990 | 2,903 | 2,959 | 10,100 | 986.33 |
| 2022-01-19 | 2,855 | 2,905 | 2,842 | 2,883 | 14,900 | 961 |
| 2022-01-18 | 2,915 | 2,926 | 2,850 | 2,855 | 8,600 | 951.67 |
| 2022-01-17 | 2,978 | 2,993 | 2,896 | 2,900 | 8,400 | 966.67 |
| 2022-01-14 | 2,972 | 2,985 | 2,900 | 2,976 | 14,100 | 992 |
| 2022-01-13 | 3,080 | 3,085 | 2,974 | 2,974 | 15,300 | 991.33 |
| 2022-01-12 | 3,065 | 3,125 | 3,040 | 3,125 | 11,100 | 1,041.67 |
| 2022-01-11 | 3,080 | 3,100 | 3,025 | 3,100 | 8,500 | 1,033.33 |
| 2022-01-07 | 3,100 | 3,125 | 3,060 | 3,060 | 16,800 | 1,020 |
| 2022-01-06 | 3,120 | 3,155 | 3,080 | 3,095 | 15,100 | 1,031.67 |
| 2022-01-05 | 3,190 | 3,205 | 3,120 | 3,140 | 6,800 | 1,046.67 |
| 2022-01-04 | 3,180 | 3,210 | 3,115 | 3,160 | 12,100 | 1,053.33 |
分割・併合履歴 ： [2024-06-27]1株→3株
