7351 (株)グッドパッチ 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 | 560 | 582 | 560 | 573 | 59,300 | 573 |
| 2022-12-29 | 543 | 570 | 543 | 562 | 60,700 | 562 |
| 2022-12-28 | 557 | 557 | 543 | 553 | 65,100 | 553 |
| 2022-12-27 | 545 | 559 | 545 | 559 | 85,100 | 559 |
| 2022-12-26 | 550 | 558 | 540 | 545 | 91,200 | 545 |
| 2022-12-23 | 570 | 576 | 550 | 557 | 93,400 | 557 |
| 2022-12-22 | 581 | 590 | 576 | 578 | 50,500 | 578 |
| 2022-12-21 | 583 | 588 | 571 | 583 | 65,800 | 583 |
| 2022-12-20 | 617 | 617 | 579 | 586 | 126,800 | 586 |
| 2022-12-19 | 626 | 626 | 614 | 615 | 48,500 | 615 |
| 2022-12-16 | 642 | 646 | 626 | 626 | 77,900 | 626 |
| 2022-12-15 | 647 | 652 | 639 | 652 | 44,300 | 652 |
| 2022-12-14 | 657 | 660 | 650 | 651 | 37,200 | 651 |
| 2022-12-13 | 675 | 681 | 647 | 647 | 107,900 | 647 |
| 2022-12-12 | 670 | 686 | 665 | 677 | 69,800 | 677 |
| 2022-12-09 | 670 | 683 | 659 | 680 | 62,100 | 680 |
| 2022-12-08 | 675 | 675 | 656 | 669 | 57,100 | 669 |
| 2022-12-07 | 677 | 686 | 670 | 681 | 28,800 | 681 |
| 2022-12-06 | 680 | 685 | 666 | 685 | 43,900 | 685 |
| 2022-12-05 | 711 | 712 | 671 | 681 | 118,500 | 681 |
| 2022-12-02 | 690 | 710 | 682 | 707 | 131,500 | 707 |
| 2022-12-01 | 672 | 714 | 671 | 692 | 254,300 | 692 |
| 2022-11-30 | 670 | 670 | 654 | 656 | 61,300 | 656 |
| 2022-11-29 | 669 | 674 | 656 | 670 | 32,200 | 670 |
| 2022-11-28 | 684 | 684 | 663 | 669 | 71,200 | 669 |
| 2022-11-25 | 665 | 690 | 657 | 684 | 166,700 | 684 |
| 2022-11-24 | 647 | 674 | 647 | 671 | 121,000 | 671 |
| 2022-11-22 | 655 | 657 | 643 | 650 | 82,900 | 650 |
| 2022-11-21 | 688 | 689 | 653 | 659 | 138,600 | 659 |
| 2022-11-18 | 697 | 704 | 681 | 690 | 117,000 | 690 |
| 2022-11-17 | 696 | 703 | 686 | 687 | 81,900 | 687 |
| 2022-11-16 | 711 | 716 | 680 | 704 | 133,400 | 704 |
| 2022-11-15 | 690 | 711 | 685 | 711 | 76,600 | 711 |
| 2022-11-14 | 657 | 694 | 655 | 685 | 101,100 | 685 |
| 2022-11-11 | 650 | 674 | 649 | 667 | 168,400 | 667 |
| 2022-11-10 | 637 | 637 | 623 | 626 | 55,800 | 626 |
| 2022-11-09 | 644 | 656 | 643 | 645 | 53,000 | 645 |
| 2022-11-08 | 635 | 657 | 633 | 650 | 75,300 | 650 |
| 2022-11-07 | 613 | 633 | 610 | 630 | 72,800 | 630 |
| 2022-11-04 | 620 | 621 | 601 | 613 | 133,900 | 613 |
| 2022-11-02 | 636 | 636 | 623 | 625 | 70,600 | 625 |
| 2022-11-01 | 630 | 640 | 626 | 636 | 59,000 | 636 |
| 2022-10-31 | 650 | 650 | 622 | 634 | 115,900 | 634 |
| 2022-10-28 | 648 | 654 | 638 | 639 | 76,100 | 639 |
| 2022-10-27 | 668 | 668 | 652 | 652 | 70,100 | 652 |
| 2022-10-26 | 682 | 699 | 669 | 669 | 109,800 | 669 |
| 2022-10-25 | 668 | 688 | 653 | 672 | 116,700 | 672 |
| 2022-10-24 | 674 | 674 | 658 | 658 | 80,100 | 658 |
| 2022-10-21 | 685 | 692 | 664 | 664 | 83,900 | 664 |
| 2022-10-20 | 716 | 730 | 690 | 695 | 136,800 | 695 |
| 2022-10-19 | 750 | 761 | 723 | 730 | 118,300 | 730 |
| 2022-10-18 | 730 | 804 | 725 | 760 | 312,700 | 760 |
| 2022-10-17 | 631 | 745 | 623 | 715 | 400,800 | 715 |
| 2022-10-14 | 696 | 704 | 691 | 700 | 96,000 | 700 |
| 2022-10-13 | 682 | 701 | 677 | 696 | 83,500 | 696 |
| 2022-10-12 | 715 | 715 | 680 | 689 | 193,600 | 689 |
| 2022-10-11 | 731 | 732 | 715 | 719 | 78,800 | 719 |
| 2022-10-07 | 746 | 753 | 743 | 744 | 52,000 | 744 |
| 2022-10-06 | 752 | 769 | 750 | 757 | 44,700 | 757 |
| 2022-10-05 | 760 | 776 | 748 | 752 | 72,300 | 752 |
| 2022-10-04 | 751 | 761 | 747 | 747 | 72,300 | 747 |
| 2022-10-03 | 718 | 745 | 711 | 744 | 90,000 | 744 |
| 2022-09-30 | 738 | 741 | 713 | 724 | 106,200 | 724 |
| 2022-09-29 | 747 | 757 | 731 | 741 | 107,700 | 741 |
| 2022-09-28 | 754 | 761 | 726 | 741 | 94,400 | 741 |
| 2022-09-27 | 750 | 765 | 745 | 749 | 76,100 | 749 |
| 2022-09-26 | 762 | 768 | 743 | 748 | 190,500 | 748 |
| 2022-09-22 | 798 | 810 | 780 | 798 | 169,300 | 798 |
| 2022-09-21 | 830 | 830 | 807 | 823 | 115,200 | 823 |
| 2022-09-20 | 851 | 860 | 827 | 835 | 74,500 | 835 |
| 2022-09-16 | 864 | 874 | 840 | 847 | 130,100 | 847 |
| 2022-09-15 | 875 | 883 | 861 | 873 | 53,600 | 873 |
| 2022-09-14 | 863 | 874 | 853 | 871 | 87,400 | 871 |
| 2022-09-13 | 887 | 912 | 881 | 893 | 131,500 | 893 |
| 2022-09-12 | 873 | 889 | 866 | 887 | 67,300 | 887 |
| 2022-09-09 | 845 | 870 | 844 | 861 | 94,500 | 861 |
| 2022-09-08 | 864 | 864 | 842 | 848 | 49,300 | 848 |
| 2022-09-07 | 874 | 877 | 840 | 850 | 136,300 | 850 |
| 2022-09-06 | 859 | 897 | 850 | 884 | 148,800 | 884 |
| 2022-09-05 | 826 | 858 | 820 | 858 | 111,000 | 858 |
| 2022-09-02 | 860 | 860 | 815 | 835 | 164,100 | 835 |
| 2022-09-01 | 865 | 868 | 849 | 849 | 102,800 | 849 |
| 2022-08-31 | 857 | 875 | 855 | 870 | 72,000 | 870 |
| 2022-08-30 | 875 | 875 | 857 | 865 | 146,600 | 865 |
| 2022-08-29 | 864 | 877 | 861 | 877 | 126,200 | 877 |
| 2022-08-26 | 901 | 908 | 890 | 890 | 117,700 | 890 |
| 2022-08-25 | 902 | 906 | 893 | 901 | 82,500 | 901 |
| 2022-08-24 | 904 | 914 | 897 | 901 | 72,100 | 901 |
| 2022-08-23 | 896 | 926 | 891 | 908 | 120,500 | 908 |
| 2022-08-22 | 914 | 914 | 898 | 909 | 136,000 | 909 |
| 2022-08-19 | 956 | 958 | 923 | 927 | 156,100 | 927 |
| 2022-08-18 | 940 | 960 | 933 | 951 | 152,300 | 951 |
| 2022-08-17 | 923 | 960 | 900 | 955 | 250,500 | 955 |
| 2022-08-16 | 900 | 939 | 898 | 938 | 155,900 | 938 |
| 2022-08-15 | 903 | 905 | 891 | 900 | 132,600 | 900 |
| 2022-08-12 | 906 | 918 | 896 | 910 | 79,300 | 910 |
| 2022-08-10 | 905 | 905 | 883 | 899 | 131,600 | 899 |
| 2022-08-09 | 913 | 920 | 905 | 911 | 135,900 | 911 |
| 2022-08-08 | 940 | 940 | 913 | 922 | 202,600 | 922 |
| 2022-08-05 | 946 | 956 | 944 | 949 | 101,800 | 949 |
| 2022-08-04 | 950 | 952 | 935 | 950 | 173,500 | 950 |
| 2022-08-03 | 949 | 955 | 937 | 949 | 145,100 | 949 |
| 2022-08-02 | 962 | 967 | 944 | 950 | 185,300 | 950 |
| 2022-08-01 | 965 | 973 | 942 | 971 | 234,800 | 971 |
| 2022-07-29 | 980 | 991 | 966 | 967 | 307,600 | 967 |
| 2022-07-28 | 1,000 | 1,011 | 985 | 987 | 344,900 | 987 |
| 2022-07-27 | 1,002 | 1,011 | 995 | 1,000 | 422,600 | 1,000 |
| 2022-07-26 | 1,004 | 1,019 | 999 | 1,019 | 326,500 | 1,019 |
| 2022-07-25 | 1,024 | 1,059 | 1,006 | 1,018 | 282,500 | 1,018 |
| 2022-07-22 | 1,029 | 1,053 | 1,002 | 1,031 | 473,600 | 1,031 |
| 2022-07-21 | 1,016 | 1,051 | 1,001 | 1,014 | 506,800 | 1,014 |
| 2022-07-20 | 995 | 1,049 | 990 | 1,046 | 1,298,900 | 1,046 |
| 2022-07-19 | 1,095 | 1,095 | 1,095 | 1,095 | 19,000 | 1,095 |
| 2022-07-15 | 1,395 | 1,415 | 1,358 | 1,395 | 153,000 | 1,395 |
| 2022-07-14 | 1,350 | 1,395 | 1,336 | 1,388 | 58,100 | 1,388 |
| 2022-07-13 | 1,379 | 1,400 | 1,335 | 1,349 | 95,700 | 1,349 |
| 2022-07-12 | 1,424 | 1,425 | 1,375 | 1,390 | 78,500 | 1,390 |
| 2022-07-11 | 1,425 | 1,439 | 1,408 | 1,424 | 43,100 | 1,424 |
| 2022-07-08 | 1,398 | 1,420 | 1,380 | 1,395 | 81,800 | 1,395 |
| 2022-07-07 | 1,373 | 1,390 | 1,353 | 1,378 | 45,400 | 1,378 |
| 2022-07-06 | 1,318 | 1,380 | 1,315 | 1,362 | 52,500 | 1,362 |
| 2022-07-05 | 1,343 | 1,359 | 1,330 | 1,348 | 25,600 | 1,348 |
| 2022-07-04 | 1,332 | 1,347 | 1,310 | 1,315 | 32,200 | 1,315 |
| 2022-07-01 | 1,356 | 1,356 | 1,297 | 1,303 | 58,200 | 1,303 |
| 2022-06-30 | 1,375 | 1,375 | 1,327 | 1,342 | 35,300 | 1,342 |
| 2022-06-29 | 1,348 | 1,376 | 1,336 | 1,375 | 38,500 | 1,375 |
| 2022-06-28 | 1,361 | 1,381 | 1,340 | 1,368 | 35,200 | 1,368 |
| 2022-06-27 | 1,380 | 1,385 | 1,332 | 1,364 | 54,200 | 1,364 |
| 2022-06-24 | 1,299 | 1,370 | 1,299 | 1,356 | 57,600 | 1,356 |
| 2022-06-23 | 1,304 | 1,329 | 1,292 | 1,303 | 22,300 | 1,303 |
| 2022-06-22 | 1,347 | 1,347 | 1,290 | 1,301 | 26,600 | 1,301 |
| 2022-06-21 | 1,298 | 1,325 | 1,281 | 1,315 | 35,300 | 1,315 |
| 2022-06-20 | 1,332 | 1,332 | 1,221 | 1,250 | 63,400 | 1,250 |
| 2022-06-17 | 1,296 | 1,313 | 1,270 | 1,293 | 50,500 | 1,293 |
| 2022-06-16 | 1,412 | 1,412 | 1,318 | 1,326 | 79,600 | 1,326 |
| 2022-06-15 | 1,383 | 1,407 | 1,351 | 1,352 | 38,700 | 1,352 |
| 2022-06-14 | 1,364 | 1,383 | 1,341 | 1,382 | 51,900 | 1,382 |
| 2022-06-13 | 1,407 | 1,417 | 1,366 | 1,374 | 86,100 | 1,374 |
| 2022-06-10 | 1,487 | 1,487 | 1,445 | 1,448 | 65,400 | 1,448 |
| 2022-06-09 | 1,434 | 1,500 | 1,424 | 1,494 | 80,400 | 1,494 |
| 2022-06-08 | 1,455 | 1,459 | 1,430 | 1,434 | 68,500 | 1,434 |
| 2022-06-07 | 1,513 | 1,513 | 1,439 | 1,443 | 98,300 | 1,443 |
| 2022-06-06 | 1,506 | 1,520 | 1,450 | 1,518 | 111,000 | 1,518 |
| 2022-06-03 | 1,561 | 1,579 | 1,515 | 1,516 | 43,100 | 1,516 |
| 2022-06-02 | 1,552 | 1,557 | 1,509 | 1,521 | 53,300 | 1,521 |
| 2022-06-01 | 1,520 | 1,545 | 1,505 | 1,545 | 55,500 | 1,545 |
| 2022-05-31 | 1,520 | 1,530 | 1,483 | 1,513 | 66,900 | 1,513 |
| 2022-05-30 | 1,455 | 1,508 | 1,455 | 1,504 | 89,000 | 1,504 |
| 2022-05-27 | 1,469 | 1,469 | 1,434 | 1,441 | 44,000 | 1,441 |
| 2022-05-26 | 1,450 | 1,452 | 1,420 | 1,431 | 44,900 | 1,431 |
| 2022-05-25 | 1,434 | 1,438 | 1,385 | 1,404 | 80,600 | 1,404 |
| 2022-05-24 | 1,520 | 1,520 | 1,436 | 1,438 | 95,800 | 1,438 |
| 2022-05-23 | 1,491 | 1,538 | 1,477 | 1,535 | 60,000 | 1,535 |
| 2022-05-20 | 1,524 | 1,524 | 1,450 | 1,494 | 78,500 | 1,494 |
| 2022-05-19 | 1,432 | 1,483 | 1,431 | 1,478 | 64,100 | 1,478 |
| 2022-05-18 | 1,489 | 1,538 | 1,479 | 1,521 | 82,100 | 1,521 |
| 2022-05-17 | 1,468 | 1,480 | 1,429 | 1,437 | 66,400 | 1,437 |
| 2022-05-16 | 1,550 | 1,550 | 1,475 | 1,498 | 97,600 | 1,498 |
| 2022-05-13 | 1,366 | 1,461 | 1,360 | 1,456 | 122,200 | 1,456 |
| 2022-05-12 | 1,410 | 1,410 | 1,311 | 1,321 | 207,500 | 1,321 |
| 2022-05-11 | 1,480 | 1,520 | 1,420 | 1,470 | 140,200 | 1,470 |
| 2022-05-10 | 1,494 | 1,494 | 1,438 | 1,487 | 117,600 | 1,487 |
| 2022-05-09 | 1,542 | 1,557 | 1,505 | 1,517 | 141,100 | 1,517 |
| 2022-05-06 | 1,650 | 1,650 | 1,545 | 1,555 | 157,800 | 1,555 |
| 2022-05-02 | 1,656 | 1,667 | 1,626 | 1,658 | 96,100 | 1,658 |
| 2022-04-28 | 1,639 | 1,714 | 1,621 | 1,687 | 189,200 | 1,687 |
| 2022-04-27 | 1,553 | 1,631 | 1,525 | 1,625 | 191,900 | 1,625 |
| 2022-04-26 | 1,593 | 1,638 | 1,551 | 1,633 | 241,700 | 1,633 |
| 2022-04-25 | 1,597 | 1,666 | 1,561 | 1,578 | 228,900 | 1,578 |
| 2022-04-22 | 1,851 | 1,852 | 1,627 | 1,645 | 550,400 | 1,645 |
| 2022-04-21 | 1,890 | 1,936 | 1,872 | 1,880 | 250,000 | 1,880 |
| 2022-04-20 | 2,065 | 2,066 | 1,982 | 1,985 | 190,200 | 1,985 |
| 2022-04-19 | 2,216 | 2,216 | 2,062 | 2,068 | 329,300 | 2,068 |
| 2022-04-18 | 2,135 | 2,223 | 2,135 | 2,213 | 158,800 | 2,213 |
| 2022-04-15 | 2,164 | 2,323 | 2,164 | 2,164 | 562,300 | 2,164 |
| 2022-04-14 | 2,720 | 2,735 | 2,618 | 2,664 | 78,700 | 2,664 |
| 2022-04-13 | 2,552 | 2,699 | 2,540 | 2,699 | 48,000 | 2,699 |
| 2022-04-12 | 2,487 | 2,585 | 2,466 | 2,539 | 27,200 | 2,539 |
| 2022-04-11 | 2,662 | 2,674 | 2,530 | 2,546 | 40,800 | 2,546 |
| 2022-04-08 | 2,695 | 2,742 | 2,690 | 2,712 | 43,000 | 2,712 |
| 2022-04-07 | 2,696 | 2,738 | 2,650 | 2,670 | 53,900 | 2,670 |
| 2022-04-06 | 2,676 | 2,749 | 2,651 | 2,739 | 57,600 | 2,739 |
| 2022-04-05 | 2,757 | 2,788 | 2,726 | 2,776 | 63,000 | 2,776 |
| 2022-04-04 | 2,636 | 2,732 | 2,605 | 2,707 | 83,700 | 2,707 |
| 2022-04-01 | 2,599 | 2,633 | 2,515 | 2,605 | 46,700 | 2,605 |
| 2022-03-31 | 2,567 | 2,606 | 2,545 | 2,600 | 38,300 | 2,600 |
| 2022-03-30 | 2,551 | 2,616 | 2,551 | 2,600 | 84,300 | 2,600 |
| 2022-03-29 | 2,487 | 2,565 | 2,487 | 2,526 | 38,000 | 2,526 |
| 2022-03-28 | 2,525 | 2,525 | 2,465 | 2,507 | 38,600 | 2,507 |
| 2022-03-25 | 2,586 | 2,586 | 2,515 | 2,557 | 24,000 | 2,557 |
| 2022-03-24 | 2,552 | 2,605 | 2,487 | 2,599 | 33,100 | 2,599 |
| 2022-03-23 | 2,506 | 2,580 | 2,499 | 2,563 | 63,000 | 2,563 |
| 2022-03-22 | 2,467 | 2,524 | 2,384 | 2,456 | 79,300 | 2,456 |
| 2022-03-18 | 2,443 | 2,480 | 2,358 | 2,473 | 55,000 | 2,473 |
| 2022-03-17 | 2,401 | 2,465 | 2,360 | 2,405 | 50,400 | 2,405 |
| 2022-03-16 | 2,369 | 2,401 | 2,330 | 2,351 | 51,200 | 2,351 |
| 2022-03-15 | 2,284 | 2,338 | 2,235 | 2,309 | 46,000 | 2,309 |
| 2022-03-14 | 2,264 | 2,323 | 2,223 | 2,234 | 51,400 | 2,234 |
| 2022-03-11 | 2,228 | 2,261 | 2,181 | 2,241 | 49,900 | 2,241 |
| 2022-03-10 | 2,182 | 2,241 | 2,172 | 2,228 | 69,500 | 2,228 |
| 2022-03-09 | 2,141 | 2,145 | 2,060 | 2,062 | 53,100 | 2,062 |
| 2022-03-08 | 2,086 | 2,168 | 2,034 | 2,077 | 80,200 | 2,077 |
| 2022-03-07 | 2,210 | 2,210 | 2,124 | 2,136 | 56,400 | 2,136 |
| 2022-03-04 | 2,325 | 2,325 | 2,232 | 2,236 | 43,500 | 2,236 |
| 2022-03-03 | 2,444 | 2,450 | 2,327 | 2,332 | 31,000 | 2,332 |
| 2022-03-02 | 2,352 | 2,418 | 2,340 | 2,394 | 39,100 | 2,394 |
| 2022-03-01 | 2,365 | 2,459 | 2,359 | 2,421 | 75,000 | 2,421 |
| 2022-02-28 | 2,340 | 2,399 | 2,286 | 2,321 | 56,400 | 2,321 |
| 2022-02-25 | 2,258 | 2,350 | 2,243 | 2,342 | 82,200 | 2,342 |
| 2022-02-24 | 2,200 | 2,220 | 2,122 | 2,151 | 94,300 | 2,151 |
| 2022-02-22 | 2,190 | 2,327 | 2,182 | 2,235 | 69,700 | 2,235 |
| 2022-02-21 | 2,218 | 2,262 | 2,170 | 2,240 | 43,500 | 2,240 |
| 2022-02-18 | 2,261 | 2,283 | 2,216 | 2,268 | 60,200 | 2,268 |
| 2022-02-17 | 2,399 | 2,399 | 2,288 | 2,310 | 51,800 | 2,310 |
| 2022-02-16 | 2,409 | 2,429 | 2,339 | 2,380 | 61,400 | 2,380 |
| 2022-02-15 | 2,403 | 2,405 | 2,328 | 2,337 | 78,500 | 2,337 |
| 2022-02-14 | 2,385 | 2,421 | 2,377 | 2,418 | 86,700 | 2,418 |
| 2022-02-10 | 2,541 | 2,541 | 2,490 | 2,519 | 32,800 | 2,519 |
| 2022-02-09 | 2,492 | 2,560 | 2,491 | 2,491 | 58,800 | 2,491 |
| 2022-02-08 | 2,428 | 2,499 | 2,380 | 2,499 | 107,300 | 2,499 |
| 2022-02-07 | 2,535 | 2,559 | 2,377 | 2,410 | 168,300 | 2,410 |
| 2022-02-04 | 2,543 | 2,630 | 2,519 | 2,585 | 69,300 | 2,585 |
| 2022-02-03 | 2,650 | 2,657 | 2,560 | 2,584 | 99,800 | 2,584 |
| 2022-02-02 | 2,820 | 2,833 | 2,642 | 2,698 | 225,200 | 2,698 |
| 2022-02-01 | 2,773 | 2,793 | 2,674 | 2,722 | 189,800 | 2,722 |
| 2022-01-31 | 2,582 | 2,739 | 2,561 | 2,727 | 169,500 | 2,727 |
| 2022-01-28 | 2,507 | 2,564 | 2,416 | 2,532 | 110,500 | 2,532 |
| 2022-01-27 | 2,629 | 2,668 | 2,446 | 2,457 | 125,300 | 2,457 |
| 2022-01-26 | 2,580 | 2,627 | 2,466 | 2,579 | 148,000 | 2,579 |
| 2022-01-25 | 2,673 | 2,699 | 2,570 | 2,591 | 160,600 | 2,591 |
| 2022-01-24 | 2,554 | 2,735 | 2,553 | 2,723 | 207,900 | 2,723 |
| 2022-01-21 | 2,486 | 2,550 | 2,441 | 2,544 | 94,900 | 2,544 |
| 2022-01-20 | 2,352 | 2,561 | 2,352 | 2,555 | 185,500 | 2,555 |
| 2022-01-19 | 2,452 | 2,480 | 2,310 | 2,312 | 101,600 | 2,312 |
| 2022-01-18 | 2,432 | 2,598 | 2,340 | 2,528 | 195,400 | 2,528 |
| 2022-01-17 | 2,694 | 2,694 | 2,460 | 2,482 | 411,900 | 2,482 |
| 2022-01-14 | 2,180 | 2,200 | 2,118 | 2,194 | 114,000 | 2,194 |
| 2022-01-13 | 2,305 | 2,320 | 2,230 | 2,230 | 66,400 | 2,230 |
| 2022-01-12 | 2,260 | 2,310 | 2,248 | 2,287 | 59,600 | 2,287 |
| 2022-01-11 | 2,304 | 2,304 | 2,201 | 2,226 | 82,300 | 2,226 |
| 2022-01-07 | 2,391 | 2,391 | 2,232 | 2,301 | 120,400 | 2,301 |
| 2022-01-06 | 2,450 | 2,454 | 2,352 | 2,362 | 125,500 | 2,362 |
| 2022-01-05 | 2,627 | 2,627 | 2,460 | 2,483 | 118,000 | 2,483 |
| 2022-01-04 | 2,746 | 2,746 | 2,625 | 2,650 | 37,500 | 2,650 |
分割・併合履歴 ： なし
