7630 (株)壱番屋 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 | 4,655 | 4,695 | 4,630 | 4,630 | 27,500 | 926 |
| 2022-12-29 | 4,660 | 4,670 | 4,625 | 4,655 | 23,100 | 931 |
| 2022-12-28 | 4,650 | 4,690 | 4,630 | 4,690 | 34,700 | 938 |
| 2022-12-27 | 4,645 | 4,690 | 4,630 | 4,660 | 45,200 | 932 |
| 2022-12-26 | 4,595 | 4,620 | 4,590 | 4,620 | 17,600 | 924 |
| 2022-12-23 | 4,590 | 4,610 | 4,590 | 4,610 | 18,600 | 922 |
| 2022-12-22 | 4,560 | 4,600 | 4,550 | 4,600 | 21,500 | 920 |
| 2022-12-21 | 4,570 | 4,600 | 4,565 | 4,570 | 25,800 | 914 |
| 2022-12-20 | 4,590 | 4,595 | 4,545 | 4,580 | 35,500 | 916 |
| 2022-12-19 | 4,565 | 4,605 | 4,555 | 4,590 | 18,500 | 918 |
| 2022-12-16 | 4,585 | 4,630 | 4,570 | 4,605 | 31,900 | 921 |
| 2022-12-15 | 4,620 | 4,620 | 4,585 | 4,590 | 13,200 | 918 |
| 2022-12-14 | 4,590 | 4,640 | 4,575 | 4,615 | 32,200 | 923 |
| 2022-12-13 | 4,600 | 4,600 | 4,575 | 4,575 | 15,400 | 915 |
| 2022-12-12 | 4,550 | 4,590 | 4,535 | 4,580 | 21,000 | 916 |
| 2022-12-09 | 4,550 | 4,580 | 4,550 | 4,550 | 23,100 | 910 |
| 2022-12-08 | 4,540 | 4,545 | 4,505 | 4,540 | 16,400 | 908 |
| 2022-12-07 | 4,500 | 4,545 | 4,490 | 4,525 | 16,300 | 905 |
| 2022-12-06 | 4,510 | 4,525 | 4,500 | 4,505 | 18,200 | 901 |
| 2022-12-05 | 4,505 | 4,540 | 4,485 | 4,540 | 24,800 | 908 |
| 2022-12-02 | 4,510 | 4,520 | 4,475 | 4,505 | 34,600 | 901 |
| 2022-12-01 | 4,555 | 4,560 | 4,530 | 4,530 | 22,500 | 906 |
| 2022-11-30 | 4,590 | 4,595 | 4,555 | 4,555 | 30,200 | 911 |
| 2022-11-29 | 4,645 | 4,645 | 4,600 | 4,610 | 24,200 | 922 |
| 2022-11-28 | 4,660 | 4,660 | 4,615 | 4,645 | 22,400 | 929 |
| 2022-11-25 | 4,670 | 4,680 | 4,645 | 4,660 | 20,400 | 932 |
| 2022-11-24 | 4,665 | 4,670 | 4,655 | 4,660 | 27,500 | 932 |
| 2022-11-22 | 4,630 | 4,665 | 4,625 | 4,655 | 40,300 | 931 |
| 2022-11-21 | 4,625 | 4,630 | 4,590 | 4,615 | 27,400 | 923 |
| 2022-11-18 | 4,630 | 4,640 | 4,590 | 4,610 | 30,200 | 922 |
| 2022-11-17 | 4,600 | 4,625 | 4,600 | 4,625 | 27,900 | 925 |
| 2022-11-16 | 4,580 | 4,610 | 4,575 | 4,600 | 30,300 | 920 |
| 2022-11-15 | 4,565 | 4,595 | 4,545 | 4,580 | 30,000 | 916 |
| 2022-11-14 | 4,575 | 4,590 | 4,550 | 4,565 | 35,000 | 913 |
| 2022-11-11 | 4,595 | 4,595 | 4,550 | 4,570 | 29,600 | 914 |
| 2022-11-10 | 4,525 | 4,555 | 4,500 | 4,540 | 31,700 | 908 |
| 2022-11-09 | 4,590 | 4,590 | 4,540 | 4,540 | 19,600 | 908 |
| 2022-11-08 | 4,540 | 4,590 | 4,540 | 4,585 | 26,300 | 917 |
| 2022-11-07 | 4,545 | 4,545 | 4,525 | 4,540 | 25,000 | 908 |
| 2022-11-04 | 4,555 | 4,565 | 4,535 | 4,545 | 29,300 | 909 |
| 2022-11-02 | 4,565 | 4,575 | 4,535 | 4,565 | 59,300 | 913 |
| 2022-11-01 | 4,590 | 4,590 | 4,550 | 4,565 | 13,000 | 913 |
| 2022-10-31 | 4,575 | 4,590 | 4,545 | 4,590 | 33,700 | 918 |
| 2022-10-28 | 4,510 | 4,570 | 4,505 | 4,560 | 136,600 | 912 |
| 2022-10-27 | 4,545 | 4,545 | 4,515 | 4,520 | 27,600 | 904 |
| 2022-10-26 | 4,530 | 4,565 | 4,515 | 4,545 | 36,800 | 909 |
| 2022-10-25 | 4,480 | 4,525 | 4,480 | 4,505 | 30,000 | 901 |
| 2022-10-24 | 4,500 | 4,500 | 4,455 | 4,475 | 23,000 | 895 |
| 2022-10-21 | 4,475 | 4,490 | 4,465 | 4,480 | 28,100 | 896 |
| 2022-10-20 | 4,480 | 4,505 | 4,465 | 4,490 | 31,800 | 898 |
| 2022-10-19 | 4,500 | 4,500 | 4,470 | 4,490 | 20,300 | 898 |
| 2022-10-18 | 4,480 | 4,495 | 4,455 | 4,480 | 30,900 | 896 |
| 2022-10-17 | 4,475 | 4,495 | 4,430 | 4,430 | 37,500 | 886 |
| 2022-10-14 | 4,460 | 4,495 | 4,445 | 4,490 | 55,600 | 898 |
| 2022-10-13 | 4,405 | 4,425 | 4,380 | 4,415 | 46,900 | 883 |
| 2022-10-12 | 4,320 | 4,410 | 4,320 | 4,380 | 51,600 | 876 |
| 2022-10-11 | 4,365 | 4,415 | 4,325 | 4,350 | 66,600 | 870 |
| 2022-10-07 | 4,365 | 4,440 | 4,360 | 4,405 | 51,700 | 881 |
| 2022-10-06 | 4,350 | 4,410 | 4,340 | 4,395 | 86,300 | 879 |
| 2022-10-05 | 4,450 | 4,455 | 4,375 | 4,390 | 53,400 | 878 |
| 2022-10-04 | 4,330 | 4,405 | 4,330 | 4,405 | 61,200 | 881 |
| 2022-10-03 | 4,400 | 4,400 | 4,315 | 4,330 | 73,500 | 866 |
| 2022-09-30 | 4,445 | 4,475 | 4,410 | 4,440 | 43,100 | 888 |
| 2022-09-29 | 4,450 | 4,480 | 4,410 | 4,460 | 50,500 | 892 |
| 2022-09-28 | 4,400 | 4,410 | 4,330 | 4,405 | 97,400 | 881 |
| 2022-09-27 | 4,395 | 4,470 | 4,390 | 4,410 | 65,400 | 882 |
| 2022-09-26 | 4,450 | 4,480 | 4,430 | 4,430 | 62,200 | 886 |
| 2022-09-22 | 4,450 | 4,500 | 4,440 | 4,480 | 39,900 | 896 |
| 2022-09-21 | 4,490 | 4,515 | 4,480 | 4,490 | 33,200 | 898 |
| 2022-09-20 | 4,500 | 4,535 | 4,470 | 4,520 | 86,200 | 904 |
| 2022-09-16 | 4,465 | 4,495 | 4,450 | 4,480 | 43,600 | 896 |
| 2022-09-15 | 4,430 | 4,475 | 4,425 | 4,475 | 28,300 | 895 |
| 2022-09-14 | 4,420 | 4,450 | 4,405 | 4,420 | 38,300 | 884 |
| 2022-09-13 | 4,450 | 4,495 | 4,445 | 4,475 | 30,300 | 895 |
| 2022-09-12 | 4,390 | 4,445 | 4,385 | 4,445 | 32,700 | 889 |
| 2022-09-09 | 4,355 | 4,395 | 4,350 | 4,375 | 48,300 | 875 |
| 2022-09-08 | 4,390 | 4,405 | 4,345 | 4,360 | 72,100 | 872 |
| 2022-09-07 | 4,455 | 4,465 | 4,340 | 4,370 | 106,200 | 874 |
| 2022-09-06 | 4,460 | 4,525 | 4,455 | 4,460 | 54,300 | 892 |
| 2022-09-05 | 4,475 | 4,480 | 4,445 | 4,470 | 53,500 | 894 |
| 2022-09-02 | 4,515 | 4,520 | 4,450 | 4,470 | 79,100 | 894 |
| 2022-09-01 | 4,550 | 4,570 | 4,510 | 4,510 | 69,500 | 902 |
| 2022-08-31 | 4,500 | 4,560 | 4,495 | 4,555 | 92,600 | 911 |
| 2022-08-30 | 4,550 | 4,560 | 4,515 | 4,515 | 257,400 | 903 |
| 2022-08-29 | 4,585 | 4,605 | 4,565 | 4,605 | 431,500 | 921 |
| 2022-08-26 | 4,630 | 4,640 | 4,600 | 4,615 | 211,000 | 923 |
| 2022-08-25 | 4,665 | 4,665 | 4,605 | 4,620 | 250,000 | 924 |
| 2022-08-24 | 4,660 | 4,660 | 4,630 | 4,640 | 112,700 | 928 |
| 2022-08-23 | 4,675 | 4,695 | 4,640 | 4,650 | 159,100 | 930 |
| 2022-08-22 | 4,715 | 4,715 | 4,670 | 4,710 | 87,300 | 942 |
| 2022-08-19 | 4,715 | 4,730 | 4,690 | 4,695 | 232,300 | 939 |
| 2022-08-18 | 4,740 | 4,750 | 4,705 | 4,715 | 62,700 | 943 |
| 2022-08-17 | 4,775 | 4,775 | 4,740 | 4,750 | 47,700 | 950 |
| 2022-08-16 | 4,775 | 4,775 | 4,755 | 4,755 | 30,400 | 951 |
| 2022-08-15 | 4,785 | 4,795 | 4,740 | 4,760 | 82,600 | 952 |
| 2022-08-12 | 4,795 | 4,805 | 4,765 | 4,790 | 110,900 | 958 |
| 2022-08-10 | 4,785 | 4,785 | 4,755 | 4,780 | 70,800 | 956 |
| 2022-08-09 | 4,800 | 4,815 | 4,755 | 4,755 | 54,200 | 951 |
| 2022-08-08 | 4,810 | 4,825 | 4,790 | 4,810 | 51,000 | 962 |
| 2022-08-05 | 4,795 | 4,830 | 4,795 | 4,820 | 39,600 | 964 |
| 2022-08-04 | 4,800 | 4,800 | 4,750 | 4,790 | 27,300 | 958 |
| 2022-08-03 | 4,780 | 4,780 | 4,745 | 4,770 | 26,500 | 954 |
| 2022-08-02 | 4,780 | 4,785 | 4,750 | 4,765 | 33,700 | 953 |
| 2022-08-01 | 4,770 | 4,790 | 4,745 | 4,790 | 33,500 | 958 |
| 2022-07-29 | 4,785 | 4,785 | 4,725 | 4,745 | 37,700 | 949 |
| 2022-07-28 | 4,725 | 4,775 | 4,720 | 4,770 | 50,900 | 954 |
| 2022-07-27 | 4,710 | 4,725 | 4,705 | 4,710 | 28,700 | 942 |
| 2022-07-26 | 4,725 | 4,740 | 4,695 | 4,710 | 48,900 | 942 |
| 2022-07-25 | 4,730 | 4,750 | 4,715 | 4,725 | 34,300 | 945 |
| 2022-07-22 | 4,760 | 4,765 | 4,735 | 4,745 | 33,000 | 949 |
| 2022-07-21 | 4,775 | 4,790 | 4,760 | 4,775 | 21,900 | 955 |
| 2022-07-20 | 4,790 | 4,790 | 4,750 | 4,785 | 34,900 | 957 |
| 2022-07-19 | 4,815 | 4,815 | 4,720 | 4,760 | 32,200 | 952 |
| 2022-07-15 | 4,810 | 4,815 | 4,790 | 4,790 | 22,700 | 958 |
| 2022-07-14 | 4,765 | 4,805 | 4,765 | 4,805 | 27,600 | 961 |
| 2022-07-13 | 4,775 | 4,800 | 4,775 | 4,790 | 17,200 | 958 |
| 2022-07-12 | 4,775 | 4,785 | 4,755 | 4,770 | 25,200 | 954 |
| 2022-07-11 | 4,745 | 4,800 | 4,745 | 4,790 | 40,700 | 958 |
| 2022-07-08 | 4,725 | 4,775 | 4,705 | 4,725 | 50,700 | 945 |
| 2022-07-07 | 4,785 | 4,795 | 4,690 | 4,715 | 43,900 | 943 |
| 2022-07-06 | 4,755 | 4,780 | 4,735 | 4,765 | 32,300 | 953 |
| 2022-07-05 | 4,765 | 4,775 | 4,720 | 4,765 | 33,800 | 953 |
| 2022-07-04 | 4,715 | 4,755 | 4,710 | 4,755 | 39,800 | 951 |
| 2022-07-01 | 4,700 | 4,720 | 4,650 | 4,680 | 52,500 | 936 |
| 2022-06-30 | 4,720 | 4,740 | 4,675 | 4,705 | 75,600 | 941 |
| 2022-06-29 | 4,685 | 4,740 | 4,650 | 4,720 | 128,700 | 944 |
| 2022-06-28 | 4,720 | 4,800 | 4,635 | 4,750 | 221,100 | 950 |
| 2022-06-27 | 4,980 | 4,980 | 4,930 | 4,930 | 36,300 | 986 |
| 2022-06-24 | 4,945 | 4,975 | 4,930 | 4,975 | 27,600 | 995 |
| 2022-06-23 | 4,875 | 4,945 | 4,875 | 4,915 | 29,600 | 983 |
| 2022-06-22 | 4,945 | 4,945 | 4,865 | 4,875 | 25,800 | 975 |
| 2022-06-21 | 4,945 | 4,945 | 4,905 | 4,905 | 27,800 | 981 |
| 2022-06-20 | 4,895 | 4,905 | 4,860 | 4,900 | 22,700 | 980 |
| 2022-06-17 | 4,790 | 4,860 | 4,790 | 4,850 | 32,300 | 970 |
| 2022-06-16 | 4,805 | 4,855 | 4,800 | 4,830 | 15,600 | 966 |
| 2022-06-15 | 4,830 | 4,855 | 4,805 | 4,805 | 27,100 | 961 |
| 2022-06-14 | 4,845 | 4,890 | 4,830 | 4,840 | 25,400 | 968 |
| 2022-06-13 | 4,850 | 4,895 | 4,835 | 4,895 | 31,300 | 979 |
| 2022-06-10 | 4,915 | 4,915 | 4,865 | 4,865 | 28,900 | 973 |
| 2022-06-09 | 4,905 | 4,935 | 4,905 | 4,915 | 13,000 | 983 |
| 2022-06-08 | 4,920 | 4,925 | 4,890 | 4,920 | 23,000 | 984 |
| 2022-06-07 | 4,940 | 4,950 | 4,910 | 4,920 | 14,600 | 984 |
| 2022-06-06 | 4,900 | 4,945 | 4,890 | 4,945 | 22,400 | 989 |
| 2022-06-03 | 4,920 | 4,945 | 4,915 | 4,930 | 12,900 | 986 |
| 2022-06-02 | 4,950 | 4,950 | 4,880 | 4,885 | 19,200 | 977 |
| 2022-06-01 | 4,915 | 4,950 | 4,915 | 4,950 | 21,500 | 990 |
| 2022-05-31 | 4,950 | 4,980 | 4,875 | 4,875 | 50,900 | 975 |
| 2022-05-30 | 4,960 | 4,965 | 4,930 | 4,945 | 66,900 | 989 |
| 2022-05-27 | 4,915 | 4,925 | 4,890 | 4,925 | 18,100 | 985 |
| 2022-05-26 | 4,895 | 4,925 | 4,885 | 4,885 | 16,600 | 977 |
| 2022-05-25 | 4,930 | 4,930 | 4,875 | 4,895 | 21,900 | 979 |
| 2022-05-24 | 4,930 | 4,940 | 4,890 | 4,930 | 22,200 | 986 |
| 2022-05-23 | 4,950 | 4,955 | 4,915 | 4,915 | 22,000 | 983 |
| 2022-05-20 | 4,910 | 4,945 | 4,905 | 4,930 | 23,200 | 986 |
| 2022-05-19 | 4,835 | 4,910 | 4,815 | 4,910 | 39,400 | 982 |
| 2022-05-18 | 4,935 | 4,935 | 4,880 | 4,905 | 20,000 | 981 |
| 2022-05-17 | 4,940 | 4,950 | 4,905 | 4,930 | 28,000 | 986 |
| 2022-05-16 | 4,980 | 4,980 | 4,905 | 4,935 | 25,800 | 987 |
| 2022-05-13 | 4,850 | 4,960 | 4,850 | 4,960 | 42,400 | 992 |
| 2022-05-12 | 4,895 | 4,895 | 4,845 | 4,845 | 28,800 | 969 |
| 2022-05-11 | 4,860 | 4,910 | 4,850 | 4,895 | 31,500 | 979 |
| 2022-05-10 | 4,790 | 4,870 | 4,790 | 4,870 | 26,800 | 974 |
| 2022-05-09 | 4,865 | 4,885 | 4,800 | 4,805 | 39,900 | 961 |
| 2022-05-06 | 4,800 | 4,880 | 4,775 | 4,880 | 35,100 | 976 |
| 2022-05-02 | 4,800 | 4,865 | 4,780 | 4,805 | 41,200 | 961 |
| 2022-04-28 | 4,750 | 4,810 | 4,735 | 4,810 | 40,100 | 962 |
| 2022-04-27 | 4,690 | 4,775 | 4,690 | 4,770 | 61,700 | 954 |
| 2022-04-26 | 4,675 | 4,730 | 4,665 | 4,720 | 23,600 | 944 |
| 2022-04-25 | 4,660 | 4,685 | 4,645 | 4,665 | 13,900 | 933 |
| 2022-04-22 | 4,725 | 4,725 | 4,680 | 4,695 | 17,500 | 939 |
| 2022-04-21 | 4,730 | 4,740 | 4,695 | 4,730 | 21,800 | 946 |
| 2022-04-20 | 4,655 | 4,720 | 4,655 | 4,720 | 17,400 | 944 |
| 2022-04-19 | 4,675 | 4,675 | 4,635 | 4,655 | 16,400 | 931 |
| 2022-04-18 | 4,690 | 4,700 | 4,630 | 4,675 | 21,400 | 935 |
| 2022-04-15 | 4,665 | 4,710 | 4,665 | 4,690 | 12,600 | 938 |
| 2022-04-14 | 4,635 | 4,675 | 4,635 | 4,675 | 18,500 | 935 |
| 2022-04-13 | 4,695 | 4,695 | 4,625 | 4,640 | 27,700 | 928 |
| 2022-04-12 | 4,725 | 4,735 | 4,665 | 4,695 | 26,200 | 939 |
| 2022-04-11 | 4,740 | 4,765 | 4,700 | 4,755 | 36,200 | 951 |
| 2022-04-08 | 4,730 | 4,745 | 4,690 | 4,730 | 45,100 | 946 |
| 2022-04-07 | 4,675 | 4,720 | 4,650 | 4,720 | 46,200 | 944 |
| 2022-04-06 | 4,675 | 4,675 | 4,630 | 4,645 | 30,300 | 929 |
| 2022-04-05 | 4,635 | 4,690 | 4,615 | 4,675 | 27,300 | 935 |
| 2022-04-04 | 4,620 | 4,620 | 4,595 | 4,615 | 16,400 | 923 |
| 2022-04-01 | 4,585 | 4,605 | 4,575 | 4,605 | 29,500 | 921 |
| 2022-03-31 | 4,645 | 4,680 | 4,615 | 4,625 | 22,900 | 925 |
| 2022-03-30 | 4,690 | 4,690 | 4,615 | 4,670 | 28,000 | 934 |
| 2022-03-29 | 4,625 | 4,685 | 4,590 | 4,665 | 33,100 | 933 |
| 2022-03-28 | 4,590 | 4,625 | 4,590 | 4,625 | 24,900 | 925 |
| 2022-03-25 | 4,630 | 4,635 | 4,590 | 4,590 | 20,900 | 918 |
| 2022-03-24 | 4,590 | 4,615 | 4,575 | 4,615 | 25,400 | 923 |
| 2022-03-23 | 4,675 | 4,685 | 4,630 | 4,635 | 34,900 | 927 |
| 2022-03-22 | 4,695 | 4,720 | 4,665 | 4,665 | 34,800 | 933 |
| 2022-03-18 | 4,725 | 4,765 | 4,685 | 4,695 | 55,700 | 939 |
| 2022-03-17 | 4,745 | 4,770 | 4,710 | 4,770 | 50,400 | 954 |
| 2022-03-16 | 4,670 | 4,715 | 4,660 | 4,695 | 34,400 | 939 |
| 2022-03-15 | 4,595 | 4,675 | 4,595 | 4,670 | 29,600 | 934 |
| 2022-03-14 | 4,610 | 4,655 | 4,590 | 4,590 | 31,500 | 918 |
| 2022-03-11 | 4,650 | 4,670 | 4,610 | 4,610 | 36,300 | 922 |
| 2022-03-10 | 4,630 | 4,675 | 4,595 | 4,675 | 35,000 | 935 |
| 2022-03-09 | 4,675 | 4,680 | 4,550 | 4,565 | 41,800 | 913 |
| 2022-03-08 | 4,635 | 4,730 | 4,635 | 4,675 | 52,400 | 935 |
| 2022-03-07 | 4,610 | 4,725 | 4,610 | 4,705 | 71,500 | 941 |
| 2022-03-04 | 4,665 | 4,695 | 4,640 | 4,655 | 18,800 | 931 |
| 2022-03-03 | 4,700 | 4,735 | 4,685 | 4,685 | 36,100 | 937 |
| 2022-03-02 | 4,610 | 4,695 | 4,610 | 4,670 | 31,100 | 934 |
| 2022-03-01 | 4,695 | 4,700 | 4,670 | 4,680 | 52,100 | 936 |
| 2022-02-28 | 4,590 | 4,690 | 4,585 | 4,680 | 77,300 | 936 |
| 2022-02-25 | 4,530 | 4,590 | 4,525 | 4,590 | 100,100 | 918 |
| 2022-02-24 | 4,565 | 4,590 | 4,530 | 4,585 | 235,700 | 917 |
| 2022-02-22 | 4,600 | 4,605 | 4,565 | 4,605 | 139,700 | 921 |
| 2022-02-21 | 4,670 | 4,670 | 4,605 | 4,615 | 307,600 | 923 |
| 2022-02-18 | 4,735 | 4,735 | 4,660 | 4,670 | 214,500 | 934 |
| 2022-02-17 | 4,715 | 4,755 | 4,700 | 4,720 | 66,100 | 944 |
| 2022-02-16 | 4,750 | 4,765 | 4,700 | 4,700 | 49,000 | 940 |
| 2022-02-15 | 4,715 | 4,720 | 4,680 | 4,680 | 39,700 | 936 |
| 2022-02-14 | 4,685 | 4,730 | 4,660 | 4,700 | 51,000 | 940 |
| 2022-02-10 | 4,705 | 4,735 | 4,695 | 4,735 | 45,500 | 947 |
| 2022-02-09 | 4,705 | 4,705 | 4,665 | 4,680 | 21,300 | 936 |
| 2022-02-08 | 4,695 | 4,710 | 4,660 | 4,670 | 28,600 | 934 |
| 2022-02-07 | 4,665 | 4,690 | 4,660 | 4,665 | 18,400 | 933 |
| 2022-02-04 | 4,645 | 4,695 | 4,640 | 4,695 | 19,300 | 939 |
| 2022-02-03 | 4,650 | 4,680 | 4,635 | 4,645 | 16,500 | 929 |
| 2022-02-02 | 4,615 | 4,660 | 4,605 | 4,655 | 21,000 | 931 |
| 2022-02-01 | 4,595 | 4,625 | 4,585 | 4,605 | 14,500 | 921 |
| 2022-01-31 | 4,580 | 4,620 | 4,580 | 4,595 | 13,100 | 919 |
| 2022-01-28 | 4,585 | 4,620 | 4,565 | 4,580 | 29,100 | 916 |
| 2022-01-27 | 4,600 | 4,610 | 4,515 | 4,525 | 30,800 | 905 |
| 2022-01-26 | 4,650 | 4,655 | 4,605 | 4,620 | 16,300 | 924 |
| 2022-01-25 | 4,615 | 4,640 | 4,600 | 4,630 | 14,000 | 926 |
| 2022-01-24 | 4,665 | 4,665 | 4,600 | 4,620 | 19,300 | 924 |
| 2022-01-21 | 4,605 | 4,665 | 4,600 | 4,665 | 24,300 | 933 |
| 2022-01-20 | 4,630 | 4,635 | 4,585 | 4,605 | 22,400 | 921 |
| 2022-01-19 | 4,600 | 4,620 | 4,560 | 4,560 | 23,500 | 912 |
| 2022-01-18 | 4,610 | 4,675 | 4,600 | 4,620 | 19,600 | 924 |
| 2022-01-17 | 4,595 | 4,640 | 4,590 | 4,610 | 9,200 | 922 |
| 2022-01-14 | 4,525 | 4,590 | 4,520 | 4,575 | 18,900 | 915 |
| 2022-01-13 | 4,640 | 4,640 | 4,530 | 4,530 | 27,400 | 906 |
| 2022-01-12 | 4,650 | 4,670 | 4,630 | 4,640 | 13,800 | 928 |
| 2022-01-11 | 4,605 | 4,630 | 4,585 | 4,630 | 16,700 | 926 |
| 2022-01-07 | 4,630 | 4,655 | 4,595 | 4,605 | 20,300 | 921 |
| 2022-01-06 | 4,635 | 4,660 | 4,585 | 4,585 | 21,900 | 917 |
| 2022-01-05 | 4,700 | 4,700 | 4,650 | 4,685 | 17,600 | 937 |
| 2022-01-04 | 4,680 | 4,705 | 4,640 | 4,670 | 27,800 | 934 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
