9989 (株)サンドラッグ 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 | 3,900 | 3,930 | 3,880 | 3,915 | 246,500 | 3,915 |
| 2022-12-29 | 3,990 | 4,000 | 3,890 | 3,905 | 434,700 | 3,905 |
| 2022-12-28 | 4,000 | 4,030 | 3,990 | 4,030 | 285,700 | 4,030 |
| 2022-12-27 | 3,955 | 4,080 | 3,955 | 4,040 | 450,600 | 4,040 |
| 2022-12-26 | 3,945 | 3,945 | 3,885 | 3,930 | 176,500 | 3,930 |
| 2022-12-23 | 3,865 | 3,920 | 3,865 | 3,905 | 246,300 | 3,905 |
| 2022-12-22 | 3,825 | 3,890 | 3,805 | 3,875 | 410,800 | 3,875 |
| 2022-12-21 | 3,725 | 3,820 | 3,715 | 3,805 | 404,500 | 3,805 |
| 2022-12-20 | 3,815 | 3,815 | 3,680 | 3,715 | 272,800 | 3,715 |
| 2022-12-19 | 3,790 | 3,820 | 3,750 | 3,795 | 318,400 | 3,795 |
| 2022-12-16 | 3,765 | 3,770 | 3,725 | 3,750 | 253,200 | 3,750 |
| 2022-12-15 | 3,770 | 3,785 | 3,760 | 3,770 | 165,300 | 3,770 |
| 2022-12-14 | 3,745 | 3,775 | 3,710 | 3,775 | 236,000 | 3,775 |
| 2022-12-13 | 3,790 | 3,815 | 3,740 | 3,745 | 329,000 | 3,745 |
| 2022-12-12 | 3,775 | 3,810 | 3,750 | 3,785 | 258,400 | 3,785 |
| 2022-12-09 | 3,745 | 3,805 | 3,745 | 3,780 | 190,400 | 3,780 |
| 2022-12-08 | 3,760 | 3,775 | 3,720 | 3,750 | 219,100 | 3,750 |
| 2022-12-07 | 3,760 | 3,800 | 3,725 | 3,760 | 320,500 | 3,760 |
| 2022-12-06 | 3,735 | 3,810 | 3,725 | 3,750 | 447,600 | 3,750 |
| 2022-12-05 | 3,665 | 3,700 | 3,635 | 3,675 | 278,500 | 3,675 |
| 2022-12-02 | 3,695 | 3,720 | 3,640 | 3,650 | 293,900 | 3,650 |
| 2022-12-01 | 3,615 | 3,680 | 3,600 | 3,675 | 337,700 | 3,675 |
| 2022-11-30 | 3,685 | 3,695 | 3,660 | 3,660 | 418,200 | 3,660 |
| 2022-11-29 | 3,725 | 3,745 | 3,680 | 3,705 | 248,800 | 3,705 |
| 2022-11-28 | 3,790 | 3,795 | 3,680 | 3,720 | 349,500 | 3,720 |
| 2022-11-25 | 3,760 | 3,775 | 3,730 | 3,770 | 183,200 | 3,770 |
| 2022-11-24 | 3,800 | 3,810 | 3,745 | 3,775 | 197,100 | 3,775 |
| 2022-11-22 | 3,790 | 3,820 | 3,750 | 3,760 | 357,800 | 3,760 |
| 2022-11-21 | 3,650 | 3,735 | 3,630 | 3,720 | 340,000 | 3,720 |
| 2022-11-18 | 3,700 | 3,725 | 3,580 | 3,650 | 513,300 | 3,650 |
| 2022-11-17 | 3,645 | 3,695 | 3,635 | 3,680 | 187,800 | 3,680 |
| 2022-11-16 | 3,550 | 3,645 | 3,535 | 3,620 | 338,700 | 3,620 |
| 2022-11-15 | 3,625 | 3,645 | 3,510 | 3,550 | 617,800 | 3,550 |
| 2022-11-14 | 3,330 | 3,375 | 3,310 | 3,345 | 379,600 | 3,345 |
| 2022-11-11 | 3,425 | 3,430 | 3,360 | 3,385 | 293,900 | 3,385 |
| 2022-11-10 | 3,395 | 3,415 | 3,360 | 3,395 | 233,900 | 3,395 |
| 2022-11-09 | 3,410 | 3,415 | 3,385 | 3,400 | 155,200 | 3,400 |
| 2022-11-08 | 3,420 | 3,440 | 3,405 | 3,415 | 215,400 | 3,415 |
| 2022-11-07 | 3,400 | 3,415 | 3,385 | 3,390 | 197,900 | 3,390 |
| 2022-11-04 | 3,415 | 3,440 | 3,390 | 3,405 | 209,600 | 3,405 |
| 2022-11-02 | 3,435 | 3,495 | 3,435 | 3,475 | 261,100 | 3,475 |
| 2022-11-01 | 3,460 | 3,470 | 3,420 | 3,435 | 165,100 | 3,435 |
| 2022-10-31 | 3,455 | 3,485 | 3,445 | 3,460 | 246,700 | 3,460 |
| 2022-10-28 | 3,405 | 3,445 | 3,400 | 3,430 | 712,600 | 3,430 |
| 2022-10-27 | 3,470 | 3,490 | 3,455 | 3,470 | 218,600 | 3,470 |
| 2022-10-26 | 3,455 | 3,480 | 3,445 | 3,445 | 222,800 | 3,445 |
| 2022-10-25 | 3,495 | 3,505 | 3,435 | 3,445 | 231,600 | 3,445 |
| 2022-10-24 | 3,545 | 3,545 | 3,430 | 3,455 | 348,500 | 3,455 |
| 2022-10-21 | 3,565 | 3,580 | 3,510 | 3,520 | 321,600 | 3,520 |
| 2022-10-20 | 3,585 | 3,620 | 3,575 | 3,600 | 302,700 | 3,600 |
| 2022-10-19 | 3,615 | 3,675 | 3,595 | 3,625 | 383,700 | 3,625 |
| 2022-10-18 | 3,630 | 3,660 | 3,605 | 3,605 | 352,900 | 3,605 |
| 2022-10-17 | 3,655 | 3,660 | 3,585 | 3,600 | 297,800 | 3,600 |
| 2022-10-14 | 3,685 | 3,715 | 3,640 | 3,660 | 372,600 | 3,660 |
| 2022-10-13 | 3,605 | 3,640 | 3,590 | 3,615 | 473,400 | 3,615 |
| 2022-10-12 | 3,595 | 3,650 | 3,590 | 3,625 | 439,400 | 3,625 |
| 2022-10-11 | 3,605 | 3,665 | 3,550 | 3,570 | 508,400 | 3,570 |
| 2022-10-07 | 3,570 | 3,625 | 3,565 | 3,600 | 349,800 | 3,600 |
| 2022-10-06 | 3,575 | 3,665 | 3,570 | 3,595 | 522,400 | 3,595 |
| 2022-10-05 | 3,670 | 3,690 | 3,595 | 3,630 | 477,000 | 3,630 |
| 2022-10-04 | 3,490 | 3,635 | 3,490 | 3,615 | 576,800 | 3,615 |
| 2022-10-03 | 3,505 | 3,505 | 3,385 | 3,425 | 518,500 | 3,425 |
| 2022-09-30 | 3,515 | 3,565 | 3,500 | 3,515 | 598,000 | 3,515 |
| 2022-09-29 | 3,370 | 3,470 | 3,340 | 3,455 | 450,000 | 3,455 |
| 2022-09-28 | 3,430 | 3,445 | 3,375 | 3,410 | 522,800 | 3,410 |
| 2022-09-27 | 3,415 | 3,500 | 3,400 | 3,495 | 417,700 | 3,495 |
| 2022-09-26 | 3,400 | 3,465 | 3,390 | 3,430 | 382,400 | 3,430 |
| 2022-09-22 | 3,460 | 3,470 | 3,420 | 3,420 | 296,200 | 3,420 |
| 2022-09-21 | 3,505 | 3,530 | 3,485 | 3,500 | 337,600 | 3,500 |
| 2022-09-20 | 3,540 | 3,550 | 3,490 | 3,505 | 219,400 | 3,505 |
| 2022-09-16 | 3,515 | 3,565 | 3,485 | 3,560 | 463,800 | 3,560 |
| 2022-09-15 | 3,540 | 3,555 | 3,455 | 3,495 | 277,700 | 3,495 |
| 2022-09-14 | 3,500 | 3,515 | 3,445 | 3,490 | 376,700 | 3,490 |
| 2022-09-13 | 3,465 | 3,520 | 3,460 | 3,500 | 185,400 | 3,500 |
| 2022-09-12 | 3,480 | 3,495 | 3,435 | 3,485 | 291,000 | 3,485 |
| 2022-09-09 | 3,435 | 3,450 | 3,415 | 3,430 | 266,300 | 3,430 |
| 2022-09-08 | 3,390 | 3,445 | 3,390 | 3,435 | 261,300 | 3,435 |
| 2022-09-07 | 3,335 | 3,400 | 3,315 | 3,385 | 397,400 | 3,385 |
| 2022-09-06 | 3,400 | 3,420 | 3,360 | 3,365 | 311,400 | 3,365 |
| 2022-09-05 | 3,430 | 3,440 | 3,390 | 3,400 | 194,100 | 3,400 |
| 2022-09-02 | 3,405 | 3,455 | 3,395 | 3,445 | 253,500 | 3,445 |
| 2022-09-01 | 3,380 | 3,435 | 3,375 | 3,420 | 236,700 | 3,420 |
| 2022-08-31 | 3,425 | 3,450 | 3,405 | 3,410 | 529,000 | 3,410 |
| 2022-08-30 | 3,440 | 3,475 | 3,430 | 3,465 | 192,500 | 3,465 |
| 2022-08-29 | 3,425 | 3,450 | 3,420 | 3,440 | 225,100 | 3,440 |
| 2022-08-26 | 3,500 | 3,505 | 3,440 | 3,460 | 198,900 | 3,460 |
| 2022-08-25 | 3,490 | 3,505 | 3,475 | 3,490 | 177,300 | 3,490 |
| 2022-08-24 | 3,550 | 3,555 | 3,470 | 3,495 | 252,700 | 3,495 |
| 2022-08-23 | 3,480 | 3,505 | 3,450 | 3,485 | 202,200 | 3,485 |
| 2022-08-22 | 3,495 | 3,525 | 3,475 | 3,485 | 368,300 | 3,485 |
| 2022-08-19 | 3,540 | 3,565 | 3,490 | 3,495 | 209,700 | 3,495 |
| 2022-08-18 | 3,515 | 3,545 | 3,485 | 3,490 | 265,000 | 3,490 |
| 2022-08-17 | 3,540 | 3,560 | 3,510 | 3,545 | 435,800 | 3,545 |
| 2022-08-16 | 3,465 | 3,520 | 3,410 | 3,495 | 462,500 | 3,495 |
| 2022-08-15 | 3,390 | 3,470 | 3,300 | 3,445 | 1,108,400 | 3,445 |
| 2022-08-12 | 3,105 | 3,145 | 3,095 | 3,110 | 382,400 | 3,110 |
| 2022-08-10 | 3,070 | 3,125 | 3,065 | 3,120 | 276,200 | 3,120 |
| 2022-08-09 | 3,125 | 3,150 | 3,070 | 3,080 | 242,200 | 3,080 |
| 2022-08-08 | 3,110 | 3,125 | 3,090 | 3,100 | 212,000 | 3,100 |
| 2022-08-05 | 3,045 | 3,100 | 3,045 | 3,095 | 208,000 | 3,095 |
| 2022-08-04 | 3,110 | 3,110 | 3,040 | 3,070 | 167,100 | 3,070 |
| 2022-08-03 | 3,085 | 3,090 | 3,050 | 3,070 | 145,300 | 3,070 |
| 2022-08-02 | 3,130 | 3,130 | 3,060 | 3,080 | 270,600 | 3,080 |
| 2022-08-01 | 3,170 | 3,180 | 3,110 | 3,145 | 216,300 | 3,145 |
| 2022-07-29 | 3,120 | 3,135 | 3,105 | 3,120 | 151,800 | 3,120 |
| 2022-07-28 | 3,140 | 3,145 | 3,085 | 3,140 | 282,500 | 3,140 |
| 2022-07-27 | 3,160 | 3,180 | 3,120 | 3,130 | 139,500 | 3,130 |
| 2022-07-26 | 3,125 | 3,145 | 3,105 | 3,125 | 237,500 | 3,125 |
| 2022-07-25 | 3,200 | 3,200 | 3,140 | 3,140 | 183,300 | 3,140 |
| 2022-07-22 | 3,175 | 3,205 | 3,175 | 3,185 | 233,700 | 3,185 |
| 2022-07-21 | 3,115 | 3,160 | 3,095 | 3,155 | 253,000 | 3,155 |
| 2022-07-20 | 3,035 | 3,120 | 3,020 | 3,115 | 424,000 | 3,115 |
| 2022-07-19 | 3,025 | 3,025 | 2,984 | 3,005 | 171,100 | 3,005 |
| 2022-07-15 | 3,100 | 3,105 | 3,035 | 3,040 | 156,100 | 3,040 |
| 2022-07-14 | 3,060 | 3,070 | 3,045 | 3,060 | 170,500 | 3,060 |
| 2022-07-13 | 3,110 | 3,115 | 3,045 | 3,050 | 286,300 | 3,050 |
| 2022-07-12 | 3,150 | 3,160 | 3,080 | 3,105 | 334,000 | 3,105 |
| 2022-07-11 | 3,145 | 3,155 | 3,105 | 3,140 | 392,700 | 3,140 |
| 2022-07-08 | 3,110 | 3,135 | 3,075 | 3,090 | 361,500 | 3,090 |
| 2022-07-07 | 3,070 | 3,125 | 3,055 | 3,120 | 303,500 | 3,120 |
| 2022-07-06 | 2,999 | 3,080 | 2,999 | 3,065 | 201,500 | 3,065 |
| 2022-07-05 | 3,030 | 3,035 | 3,000 | 3,000 | 233,900 | 3,000 |
| 2022-07-04 | 3,040 | 3,065 | 3,015 | 3,055 | 222,100 | 3,055 |
| 2022-07-01 | 3,030 | 3,065 | 2,987 | 3,005 | 328,000 | 3,005 |
| 2022-06-30 | 3,065 | 3,085 | 3,015 | 3,030 | 486,000 | 3,030 |
| 2022-06-29 | 2,939 | 3,080 | 2,939 | 3,060 | 904,900 | 3,060 |
| 2022-06-28 | 2,921 | 2,959 | 2,912 | 2,959 | 402,200 | 2,959 |
| 2022-06-27 | 2,990 | 2,996 | 2,942 | 2,961 | 274,000 | 2,961 |
| 2022-06-24 | 2,904 | 2,957 | 2,903 | 2,953 | 430,500 | 2,953 |
| 2022-06-23 | 2,843 | 2,908 | 2,843 | 2,894 | 356,500 | 2,894 |
| 2022-06-22 | 2,763 | 2,843 | 2,751 | 2,827 | 402,900 | 2,827 |
| 2022-06-21 | 2,794 | 2,815 | 2,760 | 2,763 | 283,500 | 2,763 |
| 2022-06-20 | 2,780 | 2,809 | 2,762 | 2,779 | 275,000 | 2,779 |
| 2022-06-17 | 2,706 | 2,773 | 2,672 | 2,748 | 921,600 | 2,748 |
| 2022-06-16 | 2,767 | 2,804 | 2,723 | 2,732 | 550,700 | 2,732 |
| 2022-06-15 | 2,816 | 2,820 | 2,756 | 2,767 | 506,100 | 2,767 |
| 2022-06-14 | 2,830 | 2,848 | 2,801 | 2,815 | 428,900 | 2,815 |
| 2022-06-13 | 2,870 | 2,884 | 2,853 | 2,865 | 556,800 | 2,865 |
| 2022-06-10 | 2,854 | 2,919 | 2,829 | 2,890 | 441,800 | 2,890 |
| 2022-06-09 | 2,908 | 2,908 | 2,877 | 2,883 | 325,400 | 2,883 |
| 2022-06-08 | 2,892 | 2,903 | 2,880 | 2,895 | 427,500 | 2,895 |
| 2022-06-07 | 2,890 | 2,905 | 2,873 | 2,896 | 254,300 | 2,896 |
| 2022-06-06 | 2,884 | 2,895 | 2,865 | 2,883 | 222,000 | 2,883 |
| 2022-06-03 | 2,913 | 2,917 | 2,881 | 2,891 | 302,200 | 2,891 |
| 2022-06-02 | 2,877 | 2,905 | 2,858 | 2,887 | 519,500 | 2,887 |
| 2022-06-01 | 2,821 | 2,902 | 2,821 | 2,888 | 453,000 | 2,888 |
| 2022-05-31 | 2,800 | 2,816 | 2,779 | 2,792 | 616,900 | 2,792 |
| 2022-05-30 | 2,802 | 2,862 | 2,797 | 2,817 | 593,300 | 2,817 |
| 2022-05-27 | 2,796 | 2,802 | 2,748 | 2,767 | 307,700 | 2,767 |
| 2022-05-26 | 2,764 | 2,797 | 2,743 | 2,781 | 285,200 | 2,781 |
| 2022-05-25 | 2,761 | 2,776 | 2,739 | 2,756 | 377,600 | 2,756 |
| 2022-05-24 | 2,761 | 2,761 | 2,712 | 2,745 | 313,200 | 2,745 |
| 2022-05-23 | 2,767 | 2,776 | 2,731 | 2,754 | 326,800 | 2,754 |
| 2022-05-20 | 2,747 | 2,758 | 2,715 | 2,727 | 526,800 | 2,727 |
| 2022-05-19 | 2,652 | 2,739 | 2,650 | 2,720 | 644,300 | 2,720 |
| 2022-05-18 | 2,667 | 2,730 | 2,649 | 2,683 | 823,000 | 2,683 |
| 2022-05-17 | 2,686 | 2,775 | 2,650 | 2,668 | 720,600 | 2,668 |
| 2022-05-16 | 2,627 | 2,752 | 2,588 | 2,679 | 961,300 | 2,679 |
| 2022-05-13 | 2,922 | 2,922 | 2,864 | 2,918 | 475,200 | 2,918 |
| 2022-05-12 | 2,901 | 2,927 | 2,867 | 2,872 | 502,200 | 2,872 |
| 2022-05-11 | 2,931 | 2,955 | 2,916 | 2,943 | 368,200 | 2,943 |
| 2022-05-10 | 2,918 | 2,955 | 2,892 | 2,955 | 400,300 | 2,955 |
| 2022-05-09 | 2,998 | 3,015 | 2,921 | 2,926 | 258,400 | 2,926 |
| 2022-05-06 | 2,987 | 3,015 | 2,969 | 3,000 | 490,200 | 3,000 |
| 2022-05-02 | 2,989 | 2,993 | 2,940 | 2,987 | 337,200 | 2,987 |
| 2022-04-28 | 2,960 | 3,020 | 2,952 | 3,020 | 288,300 | 3,020 |
| 2022-04-27 | 2,926 | 3,005 | 2,926 | 2,983 | 621,500 | 2,983 |
| 2022-04-26 | 2,935 | 2,969 | 2,910 | 2,957 | 408,500 | 2,957 |
| 2022-04-25 | 2,906 | 2,972 | 2,906 | 2,960 | 253,800 | 2,960 |
| 2022-04-22 | 2,915 | 2,987 | 2,913 | 2,956 | 306,700 | 2,956 |
| 2022-04-21 | 2,927 | 2,959 | 2,918 | 2,956 | 383,000 | 2,956 |
| 2022-04-20 | 2,850 | 2,924 | 2,837 | 2,919 | 616,000 | 2,919 |
| 2022-04-19 | 2,896 | 2,922 | 2,820 | 2,838 | 684,000 | 2,838 |
| 2022-04-18 | 2,934 | 2,941 | 2,872 | 2,922 | 519,500 | 2,922 |
| 2022-04-15 | 3,050 | 3,055 | 2,975 | 2,984 | 309,200 | 2,984 |
| 2022-04-14 | 3,060 | 3,090 | 3,050 | 3,065 | 194,500 | 3,065 |
| 2022-04-13 | 2,954 | 3,060 | 2,953 | 3,060 | 435,100 | 3,060 |
| 2022-04-12 | 2,989 | 3,010 | 2,948 | 2,964 | 716,300 | 2,964 |
| 2022-04-11 | 2,990 | 3,010 | 2,976 | 2,984 | 548,500 | 2,984 |
| 2022-04-08 | 2,988 | 3,015 | 2,966 | 2,975 | 426,100 | 2,975 |
| 2022-04-07 | 3,005 | 3,015 | 2,966 | 2,982 | 373,400 | 2,982 |
| 2022-04-06 | 3,035 | 3,065 | 2,976 | 2,997 | 338,600 | 2,997 |
| 2022-04-05 | 3,050 | 3,065 | 3,020 | 3,050 | 161,100 | 3,050 |
| 2022-04-04 | 2,953 | 3,045 | 2,953 | 3,025 | 381,500 | 3,025 |
| 2022-04-01 | 2,987 | 2,996 | 2,941 | 2,969 | 548,600 | 2,969 |
| 2022-03-31 | 3,050 | 3,075 | 2,972 | 2,975 | 498,700 | 2,975 |
| 2022-03-30 | 3,130 | 3,130 | 3,015 | 3,040 | 364,100 | 3,040 |
| 2022-03-29 | 3,130 | 3,160 | 3,070 | 3,160 | 477,400 | 3,160 |
| 2022-03-28 | 3,145 | 3,150 | 3,100 | 3,120 | 243,900 | 3,120 |
| 2022-03-25 | 3,130 | 3,160 | 3,125 | 3,140 | 275,600 | 3,140 |
| 2022-03-24 | 3,165 | 3,180 | 3,065 | 3,100 | 243,000 | 3,100 |
| 2022-03-23 | 3,090 | 3,210 | 3,080 | 3,165 | 435,700 | 3,165 |
| 2022-03-22 | 3,070 | 3,090 | 3,045 | 3,055 | 354,500 | 3,055 |
| 2022-03-18 | 3,060 | 3,090 | 3,040 | 3,050 | 405,500 | 3,050 |
| 2022-03-17 | 3,075 | 3,085 | 3,045 | 3,070 | 218,200 | 3,070 |
| 2022-03-16 | 3,055 | 3,100 | 3,045 | 3,050 | 344,000 | 3,050 |
| 2022-03-15 | 2,960 | 3,020 | 2,953 | 3,010 | 275,300 | 3,010 |
| 2022-03-14 | 3,010 | 3,015 | 2,900 | 2,941 | 488,500 | 2,941 |
| 2022-03-11 | 3,065 | 3,080 | 3,030 | 3,050 | 278,300 | 3,050 |
| 2022-03-10 | 3,055 | 3,105 | 3,015 | 3,080 | 288,100 | 3,080 |
| 2022-03-09 | 3,035 | 3,080 | 3,005 | 3,050 | 285,500 | 3,050 |
| 2022-03-08 | 3,055 | 3,085 | 3,010 | 3,020 | 437,300 | 3,020 |
| 2022-03-07 | 3,035 | 3,100 | 3,025 | 3,065 | 375,200 | 3,065 |
| 2022-03-04 | 3,055 | 3,070 | 3,010 | 3,050 | 277,300 | 3,050 |
| 2022-03-03 | 3,060 | 3,110 | 3,055 | 3,085 | 172,400 | 3,085 |
| 2022-03-02 | 3,040 | 3,135 | 3,040 | 3,080 | 274,100 | 3,080 |
| 2022-03-01 | 3,090 | 3,130 | 3,070 | 3,075 | 162,800 | 3,075 |
| 2022-02-28 | 3,090 | 3,130 | 3,065 | 3,120 | 276,700 | 3,120 |
| 2022-02-25 | 3,150 | 3,150 | 3,065 | 3,105 | 260,000 | 3,105 |
| 2022-02-24 | 3,170 | 3,195 | 3,125 | 3,165 | 281,800 | 3,165 |
| 2022-02-22 | 3,195 | 3,240 | 3,170 | 3,190 | 400,800 | 3,190 |
| 2022-02-21 | 3,110 | 3,200 | 3,110 | 3,200 | 366,600 | 3,200 |
| 2022-02-18 | 3,090 | 3,175 | 3,085 | 3,145 | 342,400 | 3,145 |
| 2022-02-17 | 3,075 | 3,135 | 3,065 | 3,090 | 236,300 | 3,090 |
| 2022-02-16 | 3,105 | 3,115 | 3,050 | 3,085 | 386,700 | 3,085 |
| 2022-02-15 | 3,060 | 3,150 | 3,045 | 3,130 | 534,700 | 3,130 |
| 2022-02-14 | 3,010 | 3,050 | 2,997 | 3,035 | 268,900 | 3,035 |
| 2022-02-10 | 2,976 | 3,035 | 2,970 | 3,020 | 338,400 | 3,020 |
| 2022-02-09 | 3,005 | 3,030 | 2,978 | 2,996 | 310,700 | 2,996 |
| 2022-02-08 | 2,997 | 3,030 | 2,972 | 3,015 | 239,400 | 3,015 |
| 2022-02-07 | 2,951 | 3,000 | 2,947 | 2,984 | 276,500 | 2,984 |
| 2022-02-04 | 2,936 | 2,982 | 2,934 | 2,974 | 198,100 | 2,974 |
| 2022-02-03 | 2,922 | 2,949 | 2,909 | 2,915 | 205,600 | 2,915 |
| 2022-02-02 | 2,875 | 2,917 | 2,868 | 2,915 | 272,300 | 2,915 |
| 2022-02-01 | 2,880 | 2,919 | 2,880 | 2,887 | 198,100 | 2,887 |
| 2022-01-31 | 2,937 | 2,943 | 2,867 | 2,885 | 195,200 | 2,885 |
| 2022-01-28 | 2,884 | 2,919 | 2,876 | 2,897 | 237,000 | 2,897 |
| 2022-01-27 | 2,905 | 2,919 | 2,836 | 2,864 | 311,000 | 2,864 |
| 2022-01-26 | 2,920 | 2,950 | 2,879 | 2,881 | 225,600 | 2,881 |
| 2022-01-25 | 2,854 | 2,930 | 2,843 | 2,923 | 355,700 | 2,923 |
| 2022-01-24 | 2,862 | 2,894 | 2,829 | 2,893 | 351,000 | 2,893 |
| 2022-01-21 | 2,900 | 2,922 | 2,899 | 2,919 | 229,800 | 2,919 |
| 2022-01-20 | 2,876 | 2,931 | 2,875 | 2,905 | 243,900 | 2,905 |
| 2022-01-19 | 2,911 | 2,951 | 2,878 | 2,885 | 314,700 | 2,885 |
| 2022-01-18 | 2,995 | 3,000 | 2,944 | 2,946 | 257,300 | 2,946 |
| 2022-01-17 | 3,010 | 3,040 | 2,991 | 3,015 | 207,600 | 3,015 |
| 2022-01-14 | 3,020 | 3,050 | 2,995 | 3,005 | 306,100 | 3,005 |
| 2022-01-13 | 3,080 | 3,080 | 3,030 | 3,050 | 188,400 | 3,050 |
| 2022-01-12 | 3,050 | 3,090 | 3,035 | 3,075 | 310,100 | 3,075 |
| 2022-01-11 | 3,050 | 3,050 | 2,995 | 3,015 | 192,600 | 3,015 |
| 2022-01-07 | 3,090 | 3,095 | 3,015 | 3,050 | 203,500 | 3,050 |
| 2022-01-06 | 3,030 | 3,090 | 3,030 | 3,060 | 193,800 | 3,060 |
| 2022-01-05 | 3,055 | 3,055 | 2,969 | 3,020 | 406,700 | 3,020 |
| 2022-01-04 | 3,010 | 3,055 | 3,010 | 3,035 | 191,200 | 3,035 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
