7466 SPK(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 | 1,377 | 1,383 | 1,371 | 1,375 | 12,900 | 1,375 |
| 2022-12-29 | 1,370 | 1,372 | 1,363 | 1,372 | 10,000 | 1,372 |
| 2022-12-28 | 1,370 | 1,374 | 1,368 | 1,372 | 12,000 | 1,372 |
| 2022-12-27 | 1,387 | 1,387 | 1,368 | 1,371 | 8,700 | 1,371 |
| 2022-12-26 | 1,378 | 1,378 | 1,368 | 1,376 | 22,000 | 1,376 |
| 2022-12-23 | 1,370 | 1,374 | 1,364 | 1,371 | 12,600 | 1,371 |
| 2022-12-22 | 1,378 | 1,378 | 1,369 | 1,375 | 8,700 | 1,375 |
| 2022-12-21 | 1,385 | 1,385 | 1,357 | 1,364 | 20,000 | 1,364 |
| 2022-12-20 | 1,390 | 1,401 | 1,380 | 1,383 | 17,000 | 1,383 |
| 2022-12-19 | 1,386 | 1,400 | 1,386 | 1,394 | 10,100 | 1,394 |
| 2022-12-16 | 1,403 | 1,403 | 1,385 | 1,386 | 16,500 | 1,386 |
| 2022-12-15 | 1,401 | 1,404 | 1,398 | 1,402 | 7,800 | 1,402 |
| 2022-12-14 | 1,400 | 1,404 | 1,397 | 1,401 | 8,600 | 1,401 |
| 2022-12-13 | 1,398 | 1,402 | 1,396 | 1,396 | 10,400 | 1,396 |
| 2022-12-12 | 1,394 | 1,396 | 1,389 | 1,392 | 10,300 | 1,392 |
| 2022-12-09 | 1,388 | 1,392 | 1,383 | 1,389 | 9,600 | 1,389 |
| 2022-12-08 | 1,376 | 1,387 | 1,375 | 1,380 | 14,900 | 1,380 |
| 2022-12-07 | 1,380 | 1,389 | 1,377 | 1,377 | 14,600 | 1,377 |
| 2022-12-06 | 1,395 | 1,395 | 1,380 | 1,383 | 23,100 | 1,383 |
| 2022-12-05 | 1,387 | 1,387 | 1,378 | 1,386 | 13,900 | 1,386 |
| 2022-12-02 | 1,400 | 1,400 | 1,379 | 1,388 | 28,700 | 1,388 |
| 2022-12-01 | 1,398 | 1,399 | 1,390 | 1,390 | 11,300 | 1,390 |
| 2022-11-30 | 1,401 | 1,409 | 1,391 | 1,391 | 12,200 | 1,391 |
| 2022-11-29 | 1,398 | 1,409 | 1,390 | 1,404 | 14,800 | 1,404 |
| 2022-11-28 | 1,412 | 1,414 | 1,393 | 1,400 | 12,300 | 1,400 |
| 2022-11-25 | 1,415 | 1,418 | 1,411 | 1,412 | 11,400 | 1,412 |
| 2022-11-24 | 1,409 | 1,417 | 1,408 | 1,415 | 16,900 | 1,415 |
| 2022-11-22 | 1,400 | 1,409 | 1,400 | 1,408 | 17,000 | 1,408 |
| 2022-11-21 | 1,397 | 1,403 | 1,393 | 1,403 | 19,000 | 1,403 |
| 2022-11-18 | 1,382 | 1,397 | 1,382 | 1,393 | 28,700 | 1,393 |
| 2022-11-17 | 1,371 | 1,386 | 1,371 | 1,383 | 33,700 | 1,383 |
| 2022-11-16 | 1,379 | 1,383 | 1,369 | 1,376 | 45,400 | 1,376 |
| 2022-11-15 | 1,400 | 1,400 | 1,381 | 1,384 | 182,600 | 1,384 |
| 2022-11-14 | 1,380 | 1,400 | 1,368 | 1,373 | 112,800 | 1,373 |
| 2022-11-11 | 1,405 | 1,410 | 1,395 | 1,395 | 24,100 | 1,395 |
| 2022-11-10 | 1,401 | 1,405 | 1,400 | 1,403 | 12,600 | 1,403 |
| 2022-11-09 | 1,399 | 1,408 | 1,396 | 1,407 | 47,500 | 1,407 |
| 2022-11-08 | 1,411 | 1,423 | 1,408 | 1,420 | 8,200 | 1,420 |
| 2022-11-07 | 1,426 | 1,426 | 1,404 | 1,411 | 10,600 | 1,411 |
| 2022-11-04 | 1,419 | 1,424 | 1,411 | 1,414 | 9,400 | 1,414 |
| 2022-11-02 | 1,420 | 1,427 | 1,418 | 1,421 | 5,600 | 1,421 |
| 2022-11-01 | 1,427 | 1,430 | 1,412 | 1,420 | 12,700 | 1,420 |
| 2022-10-31 | 1,425 | 1,430 | 1,410 | 1,417 | 11,500 | 1,417 |
| 2022-10-28 | 1,427 | 1,430 | 1,421 | 1,423 | 53,800 | 1,423 |
| 2022-10-27 | 1,429 | 1,429 | 1,413 | 1,423 | 7,900 | 1,423 |
| 2022-10-26 | 1,429 | 1,430 | 1,424 | 1,428 | 7,500 | 1,428 |
| 2022-10-25 | 1,427 | 1,430 | 1,425 | 1,429 | 7,300 | 1,429 |
| 2022-10-24 | 1,420 | 1,429 | 1,418 | 1,427 | 6,200 | 1,427 |
| 2022-10-21 | 1,413 | 1,420 | 1,411 | 1,414 | 5,400 | 1,414 |
| 2022-10-20 | 1,406 | 1,436 | 1,406 | 1,420 | 7,300 | 1,420 |
| 2022-10-19 | 1,430 | 1,430 | 1,411 | 1,411 | 16,200 | 1,411 |
| 2022-10-18 | 1,439 | 1,441 | 1,432 | 1,440 | 9,800 | 1,440 |
| 2022-10-17 | 1,430 | 1,440 | 1,423 | 1,423 | 11,900 | 1,423 |
| 2022-10-14 | 1,419 | 1,430 | 1,416 | 1,430 | 14,800 | 1,430 |
| 2022-10-13 | 1,408 | 1,411 | 1,402 | 1,406 | 7,000 | 1,406 |
| 2022-10-12 | 1,405 | 1,418 | 1,398 | 1,408 | 9,400 | 1,408 |
| 2022-10-11 | 1,415 | 1,415 | 1,397 | 1,397 | 12,000 | 1,397 |
| 2022-10-07 | 1,403 | 1,419 | 1,403 | 1,415 | 9,600 | 1,415 |
| 2022-10-06 | 1,408 | 1,413 | 1,397 | 1,413 | 13,700 | 1,413 |
| 2022-10-05 | 1,397 | 1,405 | 1,389 | 1,397 | 11,700 | 1,397 |
| 2022-10-04 | 1,390 | 1,402 | 1,376 | 1,397 | 22,600 | 1,397 |
| 2022-10-03 | 1,380 | 1,383 | 1,366 | 1,374 | 5,100 | 1,374 |
| 2022-09-30 | 1,388 | 1,389 | 1,375 | 1,380 | 9,300 | 1,380 |
| 2022-09-29 | 1,400 | 1,403 | 1,387 | 1,394 | 14,800 | 1,394 |
| 2022-09-28 | 1,385 | 1,408 | 1,376 | 1,408 | 20,000 | 1,408 |
| 2022-09-27 | 1,400 | 1,400 | 1,383 | 1,385 | 17,000 | 1,385 |
| 2022-09-26 | 1,422 | 1,422 | 1,376 | 1,378 | 28,400 | 1,378 |
| 2022-09-22 | 1,400 | 1,402 | 1,388 | 1,402 | 10,000 | 1,402 |
| 2022-09-21 | 1,390 | 1,400 | 1,381 | 1,400 | 12,100 | 1,400 |
| 2022-09-20 | 1,388 | 1,403 | 1,387 | 1,387 | 13,500 | 1,387 |
| 2022-09-16 | 1,386 | 1,398 | 1,380 | 1,385 | 11,200 | 1,385 |
| 2022-09-15 | 1,403 | 1,406 | 1,392 | 1,392 | 7,100 | 1,392 |
| 2022-09-14 | 1,408 | 1,409 | 1,400 | 1,403 | 10,100 | 1,403 |
| 2022-09-13 | 1,417 | 1,417 | 1,410 | 1,411 | 7,100 | 1,411 |
| 2022-09-12 | 1,419 | 1,420 | 1,415 | 1,420 | 11,200 | 1,420 |
| 2022-09-09 | 1,414 | 1,418 | 1,403 | 1,418 | 12,600 | 1,418 |
| 2022-09-08 | 1,404 | 1,410 | 1,391 | 1,410 | 9,600 | 1,410 |
| 2022-09-07 | 1,405 | 1,405 | 1,375 | 1,380 | 17,800 | 1,380 |
| 2022-09-06 | 1,383 | 1,413 | 1,383 | 1,405 | 15,200 | 1,405 |
| 2022-09-05 | 1,400 | 1,402 | 1,385 | 1,385 | 11,700 | 1,385 |
| 2022-09-02 | 1,392 | 1,403 | 1,392 | 1,402 | 8,900 | 1,402 |
| 2022-09-01 | 1,400 | 1,402 | 1,391 | 1,392 | 8,900 | 1,392 |
| 2022-08-31 | 1,405 | 1,405 | 1,397 | 1,404 | 7,900 | 1,404 |
| 2022-08-30 | 1,400 | 1,408 | 1,397 | 1,407 | 8,700 | 1,407 |
| 2022-08-29 | 1,409 | 1,409 | 1,393 | 1,399 | 17,700 | 1,399 |
| 2022-08-26 | 1,407 | 1,411 | 1,403 | 1,405 | 5,400 | 1,405 |
| 2022-08-25 | 1,412 | 1,412 | 1,408 | 1,411 | 5,100 | 1,411 |
| 2022-08-24 | 1,415 | 1,415 | 1,404 | 1,409 | 5,500 | 1,409 |
| 2022-08-23 | 1,425 | 1,425 | 1,410 | 1,410 | 5,900 | 1,410 |
| 2022-08-22 | 1,412 | 1,425 | 1,409 | 1,425 | 5,700 | 1,425 |
| 2022-08-19 | 1,407 | 1,427 | 1,407 | 1,420 | 9,300 | 1,420 |
| 2022-08-18 | 1,410 | 1,416 | 1,407 | 1,413 | 5,500 | 1,413 |
| 2022-08-17 | 1,408 | 1,419 | 1,402 | 1,416 | 9,900 | 1,416 |
| 2022-08-16 | 1,426 | 1,426 | 1,400 | 1,400 | 9,100 | 1,400 |
| 2022-08-15 | 1,420 | 1,427 | 1,414 | 1,414 | 12,500 | 1,414 |
| 2022-08-12 | 1,407 | 1,420 | 1,397 | 1,420 | 17,400 | 1,420 |
| 2022-08-10 | 1,400 | 1,400 | 1,394 | 1,395 | 3,000 | 1,395 |
| 2022-08-09 | 1,410 | 1,411 | 1,395 | 1,400 | 12,400 | 1,400 |
| 2022-08-08 | 1,400 | 1,412 | 1,395 | 1,409 | 19,100 | 1,409 |
| 2022-08-05 | 1,379 | 1,401 | 1,375 | 1,400 | 34,000 | 1,400 |
| 2022-08-04 | 1,381 | 1,383 | 1,368 | 1,375 | 17,500 | 1,375 |
| 2022-08-03 | 1,370 | 1,381 | 1,366 | 1,380 | 14,800 | 1,380 |
| 2022-08-02 | 1,370 | 1,386 | 1,366 | 1,366 | 28,300 | 1,366 |
| 2022-08-01 | 1,385 | 1,400 | 1,355 | 1,371 | 54,200 | 1,371 |
| 2022-07-29 | 1,410 | 1,410 | 1,386 | 1,399 | 23,900 | 1,399 |
| 2022-07-28 | 1,386 | 1,420 | 1,376 | 1,420 | 40,200 | 1,420 |
| 2022-07-27 | 1,375 | 1,381 | 1,365 | 1,380 | 19,400 | 1,380 |
| 2022-07-26 | 1,373 | 1,383 | 1,373 | 1,377 | 19,700 | 1,377 |
| 2022-07-25 | 1,383 | 1,388 | 1,372 | 1,373 | 22,600 | 1,373 |
| 2022-07-22 | 1,369 | 1,395 | 1,365 | 1,383 | 38,400 | 1,383 |
| 2022-07-21 | 1,355 | 1,386 | 1,355 | 1,372 | 247,600 | 1,372 |
| 2022-07-20 | 1,408 | 1,410 | 1,378 | 1,393 | 127,800 | 1,393 |
| 2022-07-19 | 1,379 | 1,379 | 1,351 | 1,366 | 71,500 | 1,366 |
| 2022-07-15 | 1,387 | 1,388 | 1,368 | 1,379 | 27,300 | 1,379 |
| 2022-07-14 | 1,360 | 1,399 | 1,360 | 1,392 | 75,400 | 1,392 |
| 2022-07-13 | 1,401 | 1,405 | 1,393 | 1,400 | 5,700 | 1,400 |
| 2022-07-12 | 1,416 | 1,416 | 1,405 | 1,407 | 8,700 | 1,407 |
| 2022-07-11 | 1,401 | 1,416 | 1,392 | 1,416 | 12,600 | 1,416 |
| 2022-07-08 | 1,369 | 1,384 | 1,369 | 1,378 | 20,200 | 1,378 |
| 2022-07-07 | 1,373 | 1,394 | 1,364 | 1,379 | 6,900 | 1,379 |
| 2022-07-06 | 1,366 | 1,382 | 1,361 | 1,380 | 9,200 | 1,380 |
| 2022-07-05 | 1,380 | 1,380 | 1,364 | 1,374 | 7,900 | 1,374 |
| 2022-07-04 | 1,390 | 1,390 | 1,365 | 1,376 | 6,800 | 1,376 |
| 2022-07-01 | 1,402 | 1,402 | 1,365 | 1,381 | 14,100 | 1,381 |
| 2022-06-30 | 1,390 | 1,406 | 1,390 | 1,398 | 20,200 | 1,398 |
| 2022-06-29 | 1,368 | 1,403 | 1,355 | 1,403 | 24,600 | 1,403 |
| 2022-06-28 | 1,358 | 1,368 | 1,350 | 1,368 | 6,400 | 1,368 |
| 2022-06-27 | 1,372 | 1,372 | 1,353 | 1,361 | 7,400 | 1,361 |
| 2022-06-24 | 1,347 | 1,357 | 1,338 | 1,357 | 7,200 | 1,357 |
| 2022-06-23 | 1,358 | 1,376 | 1,311 | 1,347 | 16,200 | 1,347 |
| 2022-06-22 | 1,355 | 1,369 | 1,355 | 1,358 | 8,900 | 1,358 |
| 2022-06-21 | 1,338 | 1,358 | 1,325 | 1,355 | 12,400 | 1,355 |
| 2022-06-20 | 1,364 | 1,364 | 1,334 | 1,338 | 7,500 | 1,338 |
| 2022-06-17 | 1,356 | 1,356 | 1,342 | 1,345 | 8,500 | 1,345 |
| 2022-06-16 | 1,340 | 1,364 | 1,340 | 1,359 | 8,300 | 1,359 |
| 2022-06-15 | 1,365 | 1,365 | 1,319 | 1,319 | 11,500 | 1,319 |
| 2022-06-14 | 1,377 | 1,385 | 1,367 | 1,367 | 7,800 | 1,367 |
| 2022-06-13 | 1,361 | 1,392 | 1,361 | 1,384 | 14,100 | 1,384 |
| 2022-06-10 | 1,410 | 1,410 | 1,382 | 1,382 | 11,100 | 1,382 |
| 2022-06-09 | 1,376 | 1,393 | 1,371 | 1,390 | 10,700 | 1,390 |
| 2022-06-08 | 1,392 | 1,399 | 1,368 | 1,396 | 12,600 | 1,396 |
| 2022-06-07 | 1,382 | 1,389 | 1,352 | 1,366 | 10,200 | 1,366 |
| 2022-06-06 | 1,398 | 1,398 | 1,381 | 1,387 | 9,400 | 1,387 |
| 2022-06-03 | 1,383 | 1,399 | 1,380 | 1,398 | 6,900 | 1,398 |
| 2022-06-02 | 1,407 | 1,407 | 1,380 | 1,383 | 4,900 | 1,383 |
| 2022-06-01 | 1,399 | 1,407 | 1,373 | 1,407 | 18,900 | 1,407 |
| 2022-05-31 | 1,363 | 1,374 | 1,354 | 1,369 | 11,700 | 1,369 |
| 2022-05-30 | 1,347 | 1,395 | 1,337 | 1,395 | 30,300 | 1,395 |
| 2022-05-27 | 1,348 | 1,348 | 1,326 | 1,340 | 9,600 | 1,340 |
| 2022-05-26 | 1,343 | 1,347 | 1,340 | 1,346 | 5,300 | 1,346 |
| 2022-05-25 | 1,310 | 1,344 | 1,308 | 1,333 | 13,000 | 1,333 |
| 2022-05-24 | 1,321 | 1,322 | 1,308 | 1,308 | 4,100 | 1,308 |
| 2022-05-23 | 1,331 | 1,331 | 1,311 | 1,320 | 6,500 | 1,320 |
| 2022-05-20 | 1,319 | 1,319 | 1,305 | 1,315 | 7,100 | 1,315 |
| 2022-05-19 | 1,315 | 1,317 | 1,306 | 1,308 | 5,900 | 1,308 |
| 2022-05-18 | 1,316 | 1,324 | 1,315 | 1,320 | 4,800 | 1,320 |
| 2022-05-17 | 1,330 | 1,330 | 1,316 | 1,324 | 6,200 | 1,324 |
| 2022-05-16 | 1,328 | 1,348 | 1,318 | 1,337 | 12,100 | 1,337 |
| 2022-05-13 | 1,305 | 1,326 | 1,305 | 1,323 | 8,600 | 1,323 |
| 2022-05-12 | 1,313 | 1,318 | 1,308 | 1,308 | 4,000 | 1,308 |
| 2022-05-11 | 1,301 | 1,339 | 1,299 | 1,313 | 14,700 | 1,313 |
| 2022-05-10 | 1,291 | 1,311 | 1,284 | 1,304 | 11,700 | 1,304 |
| 2022-05-09 | 1,308 | 1,316 | 1,295 | 1,295 | 12,300 | 1,295 |
| 2022-05-06 | 1,348 | 1,348 | 1,307 | 1,308 | 13,600 | 1,308 |
| 2022-05-02 | 1,349 | 1,349 | 1,314 | 1,318 | 9,300 | 1,318 |
| 2022-04-28 | 1,330 | 1,348 | 1,324 | 1,334 | 8,600 | 1,334 |
| 2022-04-27 | 1,306 | 1,330 | 1,301 | 1,330 | 26,100 | 1,330 |
| 2022-04-26 | 1,313 | 1,314 | 1,306 | 1,306 | 2,600 | 1,306 |
| 2022-04-25 | 1,319 | 1,319 | 1,300 | 1,301 | 8,300 | 1,301 |
| 2022-04-22 | 1,303 | 1,311 | 1,297 | 1,300 | 3,700 | 1,300 |
| 2022-04-21 | 1,315 | 1,321 | 1,298 | 1,321 | 5,100 | 1,321 |
| 2022-04-20 | 1,300 | 1,316 | 1,295 | 1,315 | 3,600 | 1,315 |
| 2022-04-19 | 1,308 | 1,316 | 1,304 | 1,313 | 3,800 | 1,313 |
| 2022-04-18 | 1,310 | 1,310 | 1,294 | 1,307 | 4,500 | 1,307 |
| 2022-04-15 | 1,327 | 1,327 | 1,310 | 1,310 | 2,900 | 1,310 |
| 2022-04-14 | 1,313 | 1,326 | 1,313 | 1,326 | 3,300 | 1,326 |
| 2022-04-13 | 1,299 | 1,315 | 1,295 | 1,313 | 10,200 | 1,313 |
| 2022-04-12 | 1,303 | 1,308 | 1,296 | 1,299 | 10,300 | 1,299 |
| 2022-04-11 | 1,328 | 1,330 | 1,301 | 1,303 | 6,300 | 1,303 |
| 2022-04-08 | 1,313 | 1,331 | 1,307 | 1,331 | 9,600 | 1,331 |
| 2022-04-07 | 1,348 | 1,348 | 1,305 | 1,313 | 7,900 | 1,313 |
| 2022-04-06 | 1,375 | 1,375 | 1,348 | 1,348 | 4,600 | 1,348 |
| 2022-04-05 | 1,372 | 1,375 | 1,356 | 1,374 | 6,900 | 1,374 |
| 2022-04-04 | 1,333 | 1,363 | 1,333 | 1,348 | 4,800 | 1,348 |
| 2022-04-01 | 1,335 | 1,341 | 1,330 | 1,335 | 4,200 | 1,335 |
| 2022-03-31 | 1,356 | 1,360 | 1,335 | 1,335 | 8,400 | 1,335 |
| 2022-03-30 | 1,368 | 1,375 | 1,350 | 1,375 | 10,200 | 1,375 |
| 2022-03-29 | 1,361 | 1,375 | 1,356 | 1,375 | 14,000 | 1,375 |
| 2022-03-28 | 1,368 | 1,377 | 1,357 | 1,372 | 5,100 | 1,372 |
| 2022-03-25 | 1,380 | 1,380 | 1,351 | 1,351 | 11,000 | 1,351 |
| 2022-03-24 | 1,386 | 1,386 | 1,359 | 1,366 | 10,100 | 1,366 |
| 2022-03-23 | 1,367 | 1,381 | 1,362 | 1,380 | 10,700 | 1,380 |
| 2022-03-22 | 1,360 | 1,364 | 1,346 | 1,357 | 13,900 | 1,357 |
| 2022-03-18 | 1,341 | 1,362 | 1,330 | 1,362 | 13,000 | 1,362 |
| 2022-03-17 | 1,332 | 1,340 | 1,317 | 1,340 | 5,700 | 1,340 |
| 2022-03-16 | 1,318 | 1,337 | 1,301 | 1,327 | 7,700 | 1,327 |
| 2022-03-15 | 1,301 | 1,318 | 1,301 | 1,318 | 4,900 | 1,318 |
| 2022-03-14 | 1,311 | 1,311 | 1,283 | 1,301 | 8,000 | 1,301 |
| 2022-03-11 | 1,300 | 1,304 | 1,267 | 1,281 | 14,000 | 1,281 |
| 2022-03-10 | 1,286 | 1,316 | 1,278 | 1,308 | 18,800 | 1,308 |
| 2022-03-09 | 1,263 | 1,277 | 1,252 | 1,254 | 11,100 | 1,254 |
| 2022-03-08 | 1,280 | 1,282 | 1,253 | 1,263 | 16,700 | 1,263 |
| 2022-03-07 | 1,295 | 1,301 | 1,280 | 1,287 | 17,500 | 1,287 |
| 2022-03-04 | 1,303 | 1,313 | 1,292 | 1,293 | 8,000 | 1,293 |
| 2022-03-03 | 1,318 | 1,320 | 1,304 | 1,304 | 9,800 | 1,304 |
| 2022-03-02 | 1,338 | 1,338 | 1,312 | 1,312 | 8,400 | 1,312 |
| 2022-03-01 | 1,340 | 1,340 | 1,328 | 1,333 | 6,200 | 1,333 |
| 2022-02-28 | 1,327 | 1,340 | 1,292 | 1,340 | 10,600 | 1,340 |
| 2022-02-25 | 1,327 | 1,327 | 1,292 | 1,309 | 7,300 | 1,309 |
| 2022-02-24 | 1,292 | 1,310 | 1,287 | 1,310 | 10,300 | 1,310 |
| 2022-02-22 | 1,306 | 1,306 | 1,292 | 1,292 | 4,600 | 1,292 |
| 2022-02-21 | 1,307 | 1,313 | 1,295 | 1,306 | 4,200 | 1,306 |
| 2022-02-18 | 1,305 | 1,324 | 1,305 | 1,319 | 3,800 | 1,319 |
| 2022-02-17 | 1,310 | 1,320 | 1,305 | 1,311 | 3,600 | 1,311 |
| 2022-02-16 | 1,322 | 1,328 | 1,314 | 1,323 | 4,300 | 1,323 |
| 2022-02-15 | 1,313 | 1,325 | 1,300 | 1,300 | 6,200 | 1,300 |
| 2022-02-14 | 1,323 | 1,323 | 1,308 | 1,313 | 6,100 | 1,313 |
| 2022-02-10 | 1,327 | 1,327 | 1,319 | 1,323 | 4,000 | 1,323 |
| 2022-02-09 | 1,302 | 1,315 | 1,300 | 1,314 | 3,300 | 1,314 |
| 2022-02-08 | 1,295 | 1,306 | 1,282 | 1,302 | 5,600 | 1,302 |
| 2022-02-07 | 1,298 | 1,298 | 1,278 | 1,278 | 7,600 | 1,278 |
| 2022-02-04 | 1,284 | 1,298 | 1,278 | 1,297 | 7,300 | 1,297 |
| 2022-02-03 | 1,307 | 1,307 | 1,288 | 1,289 | 5,000 | 1,289 |
| 2022-02-02 | 1,292 | 1,310 | 1,285 | 1,307 | 7,000 | 1,307 |
| 2022-02-01 | 1,339 | 1,339 | 1,295 | 1,296 | 9,800 | 1,296 |
| 2022-01-31 | 1,309 | 1,309 | 1,284 | 1,298 | 8,800 | 1,298 |
| 2022-01-28 | 1,270 | 1,289 | 1,270 | 1,279 | 6,900 | 1,279 |
| 2022-01-27 | 1,282 | 1,301 | 1,266 | 1,266 | 22,000 | 1,266 |
| 2022-01-26 | 1,323 | 1,323 | 1,284 | 1,284 | 11,700 | 1,284 |
| 2022-01-25 | 1,339 | 1,339 | 1,300 | 1,300 | 7,400 | 1,300 |
| 2022-01-24 | 1,317 | 1,317 | 1,296 | 1,309 | 4,800 | 1,309 |
| 2022-01-21 | 1,306 | 1,317 | 1,299 | 1,317 | 6,500 | 1,317 |
| 2022-01-20 | 1,339 | 1,339 | 1,305 | 1,305 | 4,700 | 1,305 |
| 2022-01-19 | 1,315 | 1,324 | 1,302 | 1,309 | 8,500 | 1,309 |
| 2022-01-18 | 1,340 | 1,340 | 1,320 | 1,321 | 7,600 | 1,321 |
| 2022-01-17 | 1,368 | 1,368 | 1,333 | 1,336 | 4,400 | 1,336 |
| 2022-01-14 | 1,375 | 1,375 | 1,342 | 1,342 | 4,800 | 1,342 |
| 2022-01-13 | 1,350 | 1,365 | 1,350 | 1,362 | 2,700 | 1,362 |
| 2022-01-12 | 1,346 | 1,362 | 1,344 | 1,362 | 4,900 | 1,362 |
| 2022-01-11 | 1,369 | 1,369 | 1,337 | 1,346 | 4,500 | 1,346 |
| 2022-01-07 | 1,354 | 1,365 | 1,345 | 1,351 | 5,400 | 1,351 |
| 2022-01-06 | 1,393 | 1,393 | 1,353 | 1,353 | 5,200 | 1,353 |
| 2022-01-05 | 1,399 | 1,399 | 1,388 | 1,393 | 3,300 | 1,393 |
| 2022-01-04 | 1,393 | 1,400 | 1,387 | 1,396 | 7,400 | 1,396 |
分割・併合履歴 ： [2020-03-30]1株→2株
