9436 沖縄セルラー電話(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 | 2,901 | 2,928 | 2,892 | 2,906 | 69,800 | 2,906 |
| 2022-12-29 | 2,920 | 2,928 | 2,892 | 2,923 | 58,800 | 2,923 |
| 2022-12-28 | 2,950 | 2,950 | 2,901 | 2,920 | 46,900 | 2,920 |
| 2022-12-27 | 2,911 | 2,969 | 2,911 | 2,952 | 50,400 | 2,952 |
| 2022-12-26 | 2,949 | 2,959 | 2,892 | 2,900 | 70,300 | 2,900 |
| 2022-12-23 | 2,964 | 2,984 | 2,939 | 2,954 | 82,400 | 2,954 |
| 2022-12-22 | 2,884 | 2,965 | 2,883 | 2,961 | 113,800 | 2,961 |
| 2022-12-21 | 2,855 | 2,870 | 2,845 | 2,853 | 57,100 | 2,853 |
| 2022-12-20 | 2,877 | 2,877 | 2,837 | 2,849 | 89,200 | 2,849 |
| 2022-12-19 | 2,828 | 2,878 | 2,828 | 2,877 | 62,000 | 2,877 |
| 2022-12-16 | 2,838 | 2,838 | 2,815 | 2,825 | 49,500 | 2,825 |
| 2022-12-15 | 2,829 | 2,846 | 2,827 | 2,838 | 21,200 | 2,838 |
| 2022-12-14 | 2,806 | 2,835 | 2,806 | 2,829 | 30,200 | 2,829 |
| 2022-12-13 | 2,820 | 2,825 | 2,795 | 2,806 | 35,500 | 2,806 |
| 2022-12-12 | 2,798 | 2,813 | 2,795 | 2,813 | 34,300 | 2,813 |
| 2022-12-09 | 2,797 | 2,797 | 2,765 | 2,788 | 37,000 | 2,788 |
| 2022-12-08 | 2,765 | 2,765 | 2,732 | 2,764 | 49,200 | 2,764 |
| 2022-12-07 | 2,755 | 2,784 | 2,745 | 2,783 | 58,200 | 2,783 |
| 2022-12-06 | 2,749 | 2,767 | 2,741 | 2,758 | 43,700 | 2,758 |
| 2022-12-05 | 2,730 | 2,770 | 2,716 | 2,761 | 80,300 | 2,761 |
| 2022-12-02 | 2,735 | 2,737 | 2,715 | 2,733 | 33,700 | 2,733 |
| 2022-12-01 | 2,755 | 2,760 | 2,722 | 2,737 | 78,300 | 2,737 |
| 2022-11-30 | 2,761 | 2,772 | 2,752 | 2,755 | 60,500 | 2,755 |
| 2022-11-29 | 2,780 | 2,786 | 2,769 | 2,773 | 17,000 | 2,773 |
| 2022-11-28 | 2,799 | 2,823 | 2,773 | 2,784 | 48,300 | 2,784 |
| 2022-11-25 | 2,797 | 2,797 | 2,775 | 2,790 | 35,900 | 2,790 |
| 2022-11-24 | 2,779 | 2,786 | 2,756 | 2,759 | 57,200 | 2,759 |
| 2022-11-22 | 2,775 | 2,775 | 2,750 | 2,765 | 48,800 | 2,765 |
| 2022-11-21 | 2,775 | 2,780 | 2,744 | 2,761 | 46,300 | 2,761 |
| 2022-11-18 | 2,755 | 2,774 | 2,755 | 2,760 | 22,900 | 2,760 |
| 2022-11-17 | 2,740 | 2,768 | 2,730 | 2,748 | 28,500 | 2,748 |
| 2022-11-16 | 2,735 | 2,751 | 2,725 | 2,737 | 36,500 | 2,737 |
| 2022-11-15 | 2,770 | 2,776 | 2,716 | 2,733 | 47,300 | 2,733 |
| 2022-11-14 | 2,809 | 2,809 | 2,752 | 2,770 | 60,700 | 2,770 |
| 2022-11-11 | 2,830 | 2,830 | 2,800 | 2,801 | 65,200 | 2,801 |
| 2022-11-10 | 2,811 | 2,837 | 2,803 | 2,803 | 35,600 | 2,803 |
| 2022-11-09 | 2,810 | 2,818 | 2,797 | 2,811 | 45,200 | 2,811 |
| 2022-11-08 | 2,822 | 2,832 | 2,801 | 2,801 | 50,000 | 2,801 |
| 2022-11-07 | 2,818 | 2,830 | 2,777 | 2,777 | 85,000 | 2,777 |
| 2022-11-04 | 2,819 | 2,850 | 2,800 | 2,818 | 94,600 | 2,818 |
| 2022-11-02 | 2,834 | 2,834 | 2,792 | 2,803 | 136,000 | 2,803 |
| 2022-11-01 | 2,821 | 2,898 | 2,821 | 2,855 | 102,200 | 2,855 |
| 2022-10-31 | 2,710 | 2,821 | 2,701 | 2,813 | 153,200 | 2,813 |
| 2022-10-28 | 2,715 | 2,741 | 2,710 | 2,715 | 47,400 | 2,715 |
| 2022-10-27 | 2,732 | 2,743 | 2,722 | 2,733 | 40,300 | 2,733 |
| 2022-10-26 | 2,709 | 2,741 | 2,709 | 2,736 | 47,700 | 2,736 |
| 2022-10-25 | 2,689 | 2,710 | 2,678 | 2,709 | 49,100 | 2,709 |
| 2022-10-24 | 2,701 | 2,717 | 2,675 | 2,680 | 61,600 | 2,680 |
| 2022-10-21 | 2,700 | 2,715 | 2,699 | 2,703 | 41,800 | 2,703 |
| 2022-10-20 | 2,712 | 2,728 | 2,694 | 2,703 | 105,300 | 2,703 |
| 2022-10-19 | 2,686 | 2,709 | 2,684 | 2,701 | 42,900 | 2,701 |
| 2022-10-18 | 2,677 | 2,694 | 2,672 | 2,687 | 46,200 | 2,687 |
| 2022-10-17 | 2,648 | 2,665 | 2,644 | 2,660 | 37,100 | 2,660 |
| 2022-10-14 | 2,664 | 2,665 | 2,655 | 2,657 | 38,300 | 2,657 |
| 2022-10-13 | 2,644 | 2,647 | 2,632 | 2,640 | 40,200 | 2,640 |
| 2022-10-12 | 2,629 | 2,662 | 2,626 | 2,647 | 31,400 | 2,647 |
| 2022-10-11 | 2,621 | 2,641 | 2,615 | 2,625 | 25,000 | 2,625 |
| 2022-10-07 | 2,625 | 2,645 | 2,621 | 2,623 | 22,900 | 2,623 |
| 2022-10-06 | 2,625 | 2,652 | 2,625 | 2,650 | 67,700 | 2,650 |
| 2022-10-05 | 2,623 | 2,625 | 2,609 | 2,618 | 49,100 | 2,618 |
| 2022-10-04 | 2,610 | 2,625 | 2,602 | 2,620 | 69,700 | 2,620 |
| 2022-10-03 | 2,575 | 2,603 | 2,557 | 2,599 | 84,100 | 2,599 |
| 2022-09-30 | 2,544 | 2,575 | 2,539 | 2,550 | 50,700 | 2,550 |
| 2022-09-29 | 2,517 | 2,560 | 2,481 | 2,529 | 115,000 | 2,529 |
| 2022-09-28 | 5,170 | 5,170 | 5,070 | 5,120 | 30,600 | 2,560 |
| 2022-09-27 | 5,120 | 5,180 | 5,080 | 5,080 | 52,900 | 2,540 |
| 2022-09-26 | 5,200 | 5,200 | 5,090 | 5,090 | 49,900 | 2,545 |
| 2022-09-22 | 5,190 | 5,210 | 5,160 | 5,210 | 30,900 | 2,605 |
| 2022-09-21 | 5,230 | 5,230 | 5,170 | 5,180 | 32,700 | 2,590 |
| 2022-09-20 | 5,210 | 5,220 | 5,170 | 5,220 | 27,900 | 2,610 |
| 2022-09-16 | 5,220 | 5,220 | 5,150 | 5,160 | 39,800 | 2,580 |
| 2022-09-15 | 5,230 | 5,230 | 5,200 | 5,220 | 24,800 | 2,610 |
| 2022-09-14 | 5,240 | 5,240 | 5,200 | 5,210 | 42,200 | 2,605 |
| 2022-09-13 | 5,290 | 5,290 | 5,220 | 5,270 | 25,900 | 2,635 |
| 2022-09-12 | 5,230 | 5,260 | 5,230 | 5,240 | 12,100 | 2,620 |
| 2022-09-09 | 5,210 | 5,230 | 5,200 | 5,220 | 13,400 | 2,610 |
| 2022-09-08 | 5,200 | 5,200 | 5,170 | 5,200 | 18,300 | 2,600 |
| 2022-09-07 | 5,170 | 5,190 | 5,160 | 5,180 | 10,600 | 2,590 |
| 2022-09-06 | 5,160 | 5,180 | 5,150 | 5,170 | 8,900 | 2,585 |
| 2022-09-05 | 5,170 | 5,180 | 5,150 | 5,160 | 11,200 | 2,580 |
| 2022-09-02 | 5,200 | 5,200 | 5,170 | 5,170 | 19,300 | 2,585 |
| 2022-09-01 | 5,190 | 5,210 | 5,180 | 5,200 | 15,800 | 2,600 |
| 2022-08-31 | 5,210 | 5,240 | 5,190 | 5,210 | 25,700 | 2,605 |
| 2022-08-30 | 5,230 | 5,250 | 5,190 | 5,210 | 27,800 | 2,605 |
| 2022-08-29 | 5,210 | 5,210 | 5,160 | 5,180 | 64,000 | 2,590 |
| 2022-08-26 | 5,250 | 5,270 | 5,230 | 5,260 | 14,800 | 2,630 |
| 2022-08-25 | 5,240 | 5,250 | 5,210 | 5,230 | 15,900 | 2,615 |
| 2022-08-24 | 5,250 | 5,270 | 5,200 | 5,210 | 48,800 | 2,605 |
| 2022-08-23 | 5,280 | 5,280 | 5,230 | 5,250 | 29,300 | 2,625 |
| 2022-08-22 | 5,300 | 5,300 | 5,250 | 5,290 | 24,200 | 2,645 |
| 2022-08-19 | 5,350 | 5,370 | 5,290 | 5,300 | 35,000 | 2,650 |
| 2022-08-18 | 5,280 | 5,340 | 5,260 | 5,340 | 22,600 | 2,670 |
| 2022-08-17 | 5,260 | 5,290 | 5,230 | 5,250 | 18,500 | 2,625 |
| 2022-08-16 | 5,270 | 5,280 | 5,230 | 5,260 | 18,900 | 2,630 |
| 2022-08-15 | 5,280 | 5,280 | 5,230 | 5,270 | 27,500 | 2,635 |
| 2022-08-12 | 5,250 | 5,280 | 5,240 | 5,250 | 26,600 | 2,625 |
| 2022-08-10 | 5,240 | 5,240 | 5,190 | 5,220 | 29,300 | 2,610 |
| 2022-08-09 | 5,270 | 5,280 | 5,220 | 5,240 | 19,400 | 2,620 |
| 2022-08-08 | 5,250 | 5,310 | 5,250 | 5,270 | 25,900 | 2,635 |
| 2022-08-05 | 5,260 | 5,290 | 5,220 | 5,250 | 17,400 | 2,625 |
| 2022-08-04 | 5,290 | 5,290 | 5,240 | 5,280 | 14,500 | 2,640 |
| 2022-08-03 | 5,340 | 5,340 | 5,240 | 5,290 | 27,400 | 2,645 |
| 2022-08-02 | 5,470 | 5,490 | 5,350 | 5,350 | 37,000 | 2,675 |
| 2022-08-01 | 5,410 | 5,420 | 5,360 | 5,370 | 24,400 | 2,685 |
| 2022-07-29 | 5,450 | 5,460 | 5,390 | 5,420 | 36,700 | 2,710 |
| 2022-07-28 | 5,480 | 5,480 | 5,370 | 5,450 | 55,600 | 2,725 |
| 2022-07-27 | 5,270 | 5,360 | 5,270 | 5,360 | 19,800 | 2,680 |
| 2022-07-26 | 5,240 | 5,270 | 5,230 | 5,270 | 7,400 | 2,635 |
| 2022-07-25 | 5,300 | 5,300 | 5,230 | 5,230 | 16,600 | 2,615 |
| 2022-07-22 | 5,280 | 5,300 | 5,240 | 5,250 | 12,700 | 2,625 |
| 2022-07-21 | 5,220 | 5,290 | 5,180 | 5,280 | 26,100 | 2,640 |
| 2022-07-20 | 5,300 | 5,300 | 5,230 | 5,230 | 28,800 | 2,615 |
| 2022-07-19 | 5,320 | 5,320 | 5,250 | 5,290 | 14,700 | 2,645 |
| 2022-07-15 | 5,330 | 5,340 | 5,290 | 5,320 | 8,500 | 2,660 |
| 2022-07-14 | 5,330 | 5,360 | 5,320 | 5,330 | 9,900 | 2,665 |
| 2022-07-13 | 5,360 | 5,390 | 5,340 | 5,350 | 7,500 | 2,675 |
| 2022-07-12 | 5,360 | 5,400 | 5,350 | 5,370 | 9,800 | 2,685 |
| 2022-07-11 | 5,270 | 5,370 | 5,270 | 5,360 | 12,500 | 2,680 |
| 2022-07-08 | 5,320 | 5,320 | 5,240 | 5,240 | 18,100 | 2,620 |
| 2022-07-07 | 5,320 | 5,320 | 5,280 | 5,320 | 8,200 | 2,660 |
| 2022-07-06 | 5,380 | 5,400 | 5,280 | 5,280 | 23,200 | 2,640 |
| 2022-07-05 | 5,320 | 5,430 | 5,300 | 5,410 | 51,400 | 2,705 |
| 2022-07-04 | 5,230 | 5,340 | 5,220 | 5,280 | 46,200 | 2,640 |
| 2022-07-01 | 5,390 | 5,390 | 5,260 | 5,280 | 52,800 | 2,640 |
| 2022-06-30 | 5,350 | 5,440 | 5,340 | 5,410 | 21,900 | 2,705 |
| 2022-06-29 | 5,350 | 5,400 | 5,320 | 5,350 | 14,100 | 2,675 |
| 2022-06-28 | 5,330 | 5,390 | 5,310 | 5,360 | 22,200 | 2,680 |
| 2022-06-27 | 5,540 | 5,540 | 5,330 | 5,350 | 44,200 | 2,675 |
| 2022-06-24 | 5,620 | 5,620 | 5,510 | 5,520 | 20,700 | 2,760 |
| 2022-06-23 | 5,480 | 5,570 | 5,450 | 5,570 | 16,500 | 2,785 |
| 2022-06-22 | 5,500 | 5,540 | 5,460 | 5,480 | 25,200 | 2,740 |
| 2022-06-21 | 5,500 | 5,500 | 5,440 | 5,470 | 11,700 | 2,735 |
| 2022-06-20 | 5,510 | 5,510 | 5,460 | 5,490 | 21,200 | 2,745 |
| 2022-06-17 | 5,380 | 5,480 | 5,370 | 5,460 | 33,000 | 2,730 |
| 2022-06-16 | 5,410 | 5,470 | 5,410 | 5,430 | 17,200 | 2,715 |
| 2022-06-15 | 5,390 | 5,460 | 5,370 | 5,370 | 17,200 | 2,685 |
| 2022-06-14 | 5,400 | 5,420 | 5,370 | 5,380 | 25,100 | 2,690 |
| 2022-06-13 | 5,330 | 5,480 | 5,320 | 5,410 | 43,000 | 2,705 |
| 2022-06-10 | 5,390 | 5,430 | 5,370 | 5,390 | 34,500 | 2,695 |
| 2022-06-09 | 5,340 | 5,420 | 5,340 | 5,380 | 29,100 | 2,690 |
| 2022-06-08 | 5,320 | 5,340 | 5,310 | 5,320 | 13,500 | 2,660 |
| 2022-06-07 | 5,310 | 5,310 | 5,280 | 5,280 | 11,300 | 2,640 |
| 2022-06-06 | 5,250 | 5,320 | 5,240 | 5,290 | 25,400 | 2,645 |
| 2022-06-03 | 5,220 | 5,260 | 5,220 | 5,240 | 18,600 | 2,620 |
| 2022-06-02 | 5,200 | 5,250 | 5,180 | 5,230 | 25,700 | 2,615 |
| 2022-06-01 | 5,130 | 5,220 | 5,120 | 5,220 | 17,200 | 2,610 |
| 2022-05-31 | 5,220 | 5,220 | 5,120 | 5,130 | 46,500 | 2,565 |
| 2022-05-30 | 5,230 | 5,230 | 5,180 | 5,230 | 25,600 | 2,615 |
| 2022-05-27 | 5,270 | 5,270 | 5,210 | 5,220 | 29,100 | 2,610 |
| 2022-05-26 | 5,220 | 5,270 | 5,220 | 5,260 | 21,800 | 2,630 |
| 2022-05-25 | 5,200 | 5,280 | 5,200 | 5,240 | 35,800 | 2,620 |
| 2022-05-24 | 5,180 | 5,240 | 5,150 | 5,210 | 30,900 | 2,605 |
| 2022-05-23 | 5,140 | 5,190 | 5,140 | 5,170 | 23,100 | 2,585 |
| 2022-05-20 | 5,110 | 5,150 | 5,100 | 5,140 | 25,200 | 2,570 |
| 2022-05-19 | 5,120 | 5,160 | 5,080 | 5,160 | 21,200 | 2,580 |
| 2022-05-18 | 5,150 | 5,160 | 5,090 | 5,140 | 23,200 | 2,570 |
| 2022-05-17 | 5,050 | 5,170 | 5,040 | 5,160 | 45,800 | 2,580 |
| 2022-05-16 | 5,060 | 5,060 | 5,000 | 5,050 | 32,000 | 2,525 |
| 2022-05-13 | 4,950 | 5,050 | 4,950 | 5,040 | 32,200 | 2,520 |
| 2022-05-12 | 5,040 | 5,050 | 4,970 | 4,970 | 54,200 | 2,485 |
| 2022-05-11 | 5,050 | 5,100 | 4,995 | 5,040 | 52,800 | 2,520 |
| 2022-05-10 | 4,955 | 5,070 | 4,955 | 5,060 | 72,200 | 2,530 |
| 2022-05-09 | 4,970 | 4,970 | 4,930 | 4,955 | 29,300 | 2,477.50 |
| 2022-05-06 | 4,980 | 5,010 | 4,950 | 4,970 | 56,200 | 2,485 |
| 2022-05-02 | 4,925 | 4,985 | 4,920 | 4,960 | 37,000 | 2,480 |
| 2022-04-28 | 4,995 | 5,010 | 4,935 | 4,990 | 72,600 | 2,495 |
| 2022-04-27 | 4,900 | 4,960 | 4,895 | 4,945 | 36,700 | 2,472.50 |
| 2022-04-26 | 4,925 | 4,930 | 4,915 | 4,920 | 14,400 | 2,460 |
| 2022-04-25 | 4,920 | 4,940 | 4,910 | 4,910 | 23,500 | 2,455 |
| 2022-04-22 | 4,920 | 4,970 | 4,920 | 4,970 | 28,200 | 2,485 |
| 2022-04-21 | 4,945 | 4,960 | 4,930 | 4,950 | 26,300 | 2,475 |
| 2022-04-20 | 4,940 | 4,950 | 4,920 | 4,950 | 32,500 | 2,475 |
| 2022-04-19 | 4,900 | 4,925 | 4,895 | 4,925 | 14,700 | 2,462.50 |
| 2022-04-18 | 4,920 | 4,920 | 4,880 | 4,900 | 23,800 | 2,450 |
| 2022-04-15 | 4,925 | 4,945 | 4,915 | 4,945 | 16,800 | 2,472.50 |
| 2022-04-14 | 4,930 | 4,950 | 4,920 | 4,930 | 11,300 | 2,465 |
| 2022-04-13 | 4,900 | 4,950 | 4,890 | 4,930 | 17,600 | 2,465 |
| 2022-04-12 | 4,880 | 4,920 | 4,880 | 4,900 | 17,100 | 2,450 |
| 2022-04-11 | 4,905 | 4,910 | 4,885 | 4,900 | 14,800 | 2,450 |
| 2022-04-08 | 4,900 | 4,905 | 4,870 | 4,895 | 39,400 | 2,447.50 |
| 2022-04-07 | 4,900 | 4,905 | 4,875 | 4,900 | 37,500 | 2,450 |
| 2022-04-06 | 4,910 | 4,925 | 4,895 | 4,900 | 30,400 | 2,450 |
| 2022-04-05 | 4,935 | 4,935 | 4,895 | 4,895 | 45,000 | 2,447.50 |
| 2022-04-04 | 4,935 | 4,940 | 4,920 | 4,930 | 20,100 | 2,465 |
| 2022-04-01 | 4,930 | 4,935 | 4,910 | 4,930 | 24,200 | 2,465 |
| 2022-03-31 | 4,930 | 4,955 | 4,925 | 4,930 | 43,100 | 2,465 |
| 2022-03-30 | 4,940 | 4,940 | 4,905 | 4,930 | 52,000 | 2,465 |
| 2022-03-29 | 4,995 | 5,030 | 4,985 | 4,995 | 99,500 | 2,497.50 |
| 2022-03-28 | 5,000 | 5,030 | 4,985 | 5,020 | 53,100 | 2,510 |
| 2022-03-25 | 5,000 | 5,020 | 4,990 | 5,000 | 22,800 | 2,500 |
| 2022-03-24 | 5,030 | 5,030 | 4,985 | 5,000 | 43,500 | 2,500 |
| 2022-03-23 | 5,070 | 5,070 | 5,030 | 5,050 | 35,800 | 2,525 |
| 2022-03-22 | 5,030 | 5,070 | 5,010 | 5,050 | 28,700 | 2,525 |
| 2022-03-18 | 4,985 | 5,030 | 4,985 | 5,030 | 25,200 | 2,515 |
| 2022-03-17 | 5,040 | 5,040 | 4,985 | 5,020 | 29,700 | 2,510 |
| 2022-03-16 | 5,070 | 5,070 | 5,000 | 5,010 | 23,900 | 2,505 |
| 2022-03-15 | 4,970 | 5,040 | 4,970 | 5,020 | 34,500 | 2,510 |
| 2022-03-14 | 4,905 | 4,990 | 4,890 | 4,965 | 40,500 | 2,482.50 |
| 2022-03-11 | 4,900 | 4,900 | 4,860 | 4,865 | 85,100 | 2,432.50 |
| 2022-03-10 | 4,960 | 4,960 | 4,910 | 4,920 | 37,000 | 2,460 |
| 2022-03-09 | 4,930 | 4,950 | 4,900 | 4,920 | 27,700 | 2,460 |
| 2022-03-08 | 4,960 | 4,970 | 4,925 | 4,955 | 52,600 | 2,477.50 |
| 2022-03-07 | 4,990 | 4,990 | 4,935 | 4,945 | 65,200 | 2,472.50 |
| 2022-03-04 | 5,030 | 5,050 | 5,000 | 5,000 | 18,500 | 2,500 |
| 2022-03-03 | 5,060 | 5,060 | 5,030 | 5,030 | 12,900 | 2,515 |
| 2022-03-02 | 5,120 | 5,130 | 5,050 | 5,060 | 16,300 | 2,530 |
| 2022-03-01 | 5,130 | 5,140 | 5,100 | 5,140 | 32,700 | 2,570 |
| 2022-02-28 | 5,050 | 5,160 | 5,030 | 5,160 | 55,200 | 2,580 |
| 2022-02-25 | 5,000 | 5,010 | 4,980 | 4,990 | 31,400 | 2,495 |
| 2022-02-24 | 5,000 | 5,020 | 4,975 | 4,995 | 47,000 | 2,497.50 |
| 2022-02-22 | 5,020 | 5,020 | 4,990 | 5,010 | 33,700 | 2,505 |
| 2022-02-21 | 5,080 | 5,110 | 5,020 | 5,030 | 47,500 | 2,515 |
| 2022-02-18 | 5,070 | 5,120 | 5,070 | 5,080 | 21,900 | 2,540 |
| 2022-02-17 | 5,060 | 5,130 | 5,060 | 5,130 | 40,300 | 2,565 |
| 2022-02-16 | 5,050 | 5,080 | 5,030 | 5,070 | 18,800 | 2,535 |
| 2022-02-15 | 5,000 | 5,060 | 4,985 | 5,030 | 52,000 | 2,515 |
| 2022-02-14 | 4,970 | 4,990 | 4,945 | 4,990 | 35,800 | 2,495 |
| 2022-02-10 | 4,985 | 5,000 | 4,975 | 4,995 | 27,600 | 2,497.50 |
| 2022-02-09 | 4,985 | 4,995 | 4,960 | 4,975 | 18,600 | 2,487.50 |
| 2022-02-08 | 4,985 | 5,000 | 4,980 | 5,000 | 13,900 | 2,500 |
| 2022-02-07 | 4,985 | 5,000 | 4,965 | 5,000 | 21,600 | 2,500 |
| 2022-02-04 | 4,955 | 4,970 | 4,950 | 4,965 | 16,500 | 2,482.50 |
| 2022-02-03 | 4,945 | 4,975 | 4,940 | 4,960 | 13,300 | 2,480 |
| 2022-02-02 | 4,970 | 4,975 | 4,915 | 4,960 | 27,700 | 2,480 |
| 2022-02-01 | 5,000 | 5,020 | 4,975 | 4,975 | 33,300 | 2,487.50 |
| 2022-01-31 | 5,020 | 5,040 | 4,990 | 4,995 | 38,300 | 2,497.50 |
| 2022-01-28 | 4,935 | 5,020 | 4,935 | 5,020 | 37,900 | 2,510 |
| 2022-01-27 | 4,980 | 4,980 | 4,895 | 4,930 | 73,400 | 2,465 |
| 2022-01-26 | 5,070 | 5,070 | 4,980 | 4,980 | 31,600 | 2,490 |
| 2022-01-25 | 5,040 | 5,090 | 5,000 | 5,070 | 92,700 | 2,535 |
| 2022-01-24 | 5,000 | 5,000 | 4,965 | 4,990 | 21,100 | 2,495 |
| 2022-01-21 | 5,000 | 5,010 | 4,975 | 4,975 | 33,900 | 2,487.50 |
| 2022-01-20 | 5,030 | 5,030 | 4,970 | 4,975 | 47,100 | 2,487.50 |
| 2022-01-19 | 5,000 | 5,020 | 4,965 | 4,990 | 40,900 | 2,495 |
| 2022-01-18 | 5,000 | 5,030 | 5,000 | 5,000 | 16,300 | 2,500 |
| 2022-01-17 | 5,010 | 5,080 | 5,010 | 5,020 | 24,500 | 2,510 |
| 2022-01-14 | 5,020 | 5,020 | 5,000 | 5,000 | 21,200 | 2,500 |
| 2022-01-13 | 5,030 | 5,040 | 5,020 | 5,020 | 14,300 | 2,510 |
| 2022-01-12 | 5,050 | 5,060 | 5,000 | 5,010 | 47,900 | 2,505 |
| 2022-01-11 | 5,120 | 5,120 | 5,060 | 5,080 | 35,700 | 2,540 |
| 2022-01-07 | 5,070 | 5,160 | 5,070 | 5,120 | 23,100 | 2,560 |
| 2022-01-06 | 5,090 | 5,120 | 5,060 | 5,100 | 29,000 | 2,550 |
| 2022-01-05 | 5,110 | 5,130 | 5,090 | 5,100 | 18,900 | 2,550 |
| 2022-01-04 | 5,110 | 5,130 | 5,080 | 5,130 | 19,900 | 2,565 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
