7832 (株)バンダイナムコホールディングス 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 | 8,378 | 8,404 | 8,300 | 8,314 | 653,900 | 2,771.33 |
| 2022-12-29 | 8,224 | 8,332 | 8,211 | 8,314 | 541,200 | 2,771.33 |
| 2022-12-28 | 8,300 | 8,337 | 8,225 | 8,277 | 432,300 | 2,759 |
| 2022-12-27 | 8,380 | 8,397 | 8,329 | 8,341 | 350,800 | 2,780.33 |
| 2022-12-26 | 8,318 | 8,400 | 8,286 | 8,334 | 295,300 | 2,778 |
| 2022-12-23 | 8,311 | 8,388 | 8,305 | 8,317 | 337,500 | 2,772.33 |
| 2022-12-22 | 8,468 | 8,473 | 8,379 | 8,407 | 515,500 | 2,802.33 |
| 2022-12-21 | 8,354 | 8,430 | 8,231 | 8,383 | 724,300 | 2,794.33 |
| 2022-12-20 | 8,695 | 8,712 | 8,250 | 8,363 | 938,300 | 2,787.67 |
| 2022-12-19 | 8,765 | 8,772 | 8,646 | 8,710 | 552,500 | 2,903.33 |
| 2022-12-16 | 8,792 | 8,848 | 8,755 | 8,786 | 741,400 | 2,928.67 |
| 2022-12-15 | 8,890 | 8,921 | 8,834 | 8,867 | 595,100 | 2,955.67 |
| 2022-12-14 | 8,769 | 8,919 | 8,755 | 8,905 | 1,069,000 | 2,968.33 |
| 2022-12-13 | 9,013 | 9,013 | 8,846 | 8,921 | 844,400 | 2,973.67 |
| 2022-12-12 | 8,900 | 8,996 | 8,870 | 8,952 | 614,200 | 2,984 |
| 2022-12-09 | 8,867 | 8,974 | 8,813 | 8,907 | 1,002,200 | 2,969 |
| 2022-12-08 | 8,870 | 8,888 | 8,761 | 8,805 | 649,500 | 2,935 |
| 2022-12-07 | 8,921 | 8,923 | 8,765 | 8,852 | 774,800 | 2,950.67 |
| 2022-12-06 | 8,950 | 8,969 | 8,836 | 8,938 | 917,300 | 2,979.33 |
| 2022-12-05 | 8,763 | 8,860 | 8,690 | 8,814 | 835,100 | 2,938 |
| 2022-12-02 | 8,796 | 8,828 | 8,680 | 8,730 | 1,247,700 | 2,910 |
| 2022-12-01 | 9,057 | 9,093 | 8,932 | 8,988 | 1,023,200 | 2,996 |
| 2022-11-30 | 8,945 | 9,080 | 8,876 | 9,045 | 1,588,600 | 3,015 |
| 2022-11-29 | 8,968 | 9,014 | 8,901 | 8,957 | 731,900 | 2,985.67 |
| 2022-11-28 | 9,025 | 9,075 | 8,938 | 9,028 | 803,100 | 3,009.33 |
| 2022-11-25 | 9,088 | 9,088 | 8,962 | 9,020 | 703,000 | 3,006.67 |
| 2022-11-24 | 8,946 | 9,054 | 8,933 | 9,017 | 634,400 | 3,005.67 |
| 2022-11-22 | 8,860 | 8,960 | 8,850 | 8,900 | 654,500 | 2,966.67 |
| 2022-11-21 | 8,961 | 9,048 | 8,838 | 8,855 | 530,700 | 2,951.67 |
| 2022-11-18 | 8,714 | 8,943 | 8,705 | 8,925 | 815,100 | 2,975 |
| 2022-11-17 | 8,924 | 9,013 | 8,720 | 8,762 | 969,200 | 2,920.67 |
| 2022-11-16 | 8,876 | 8,966 | 8,691 | 8,912 | 953,600 | 2,970.67 |
| 2022-11-15 | 9,011 | 9,014 | 8,820 | 8,820 | 730,000 | 2,940 |
| 2022-11-14 | 9,156 | 9,157 | 8,922 | 8,922 | 1,205,000 | 2,974 |
| 2022-11-11 | 9,566 | 9,570 | 8,971 | 8,978 | 2,414,600 | 2,992.67 |
| 2022-11-10 | 9,460 | 9,587 | 9,343 | 9,416 | 1,346,500 | 3,138.67 |
| 2022-11-09 | 9,802 | 9,823 | 9,441 | 9,477 | 1,118,000 | 3,159 |
| 2022-11-08 | 9,727 | 9,895 | 9,718 | 9,810 | 545,600 | 3,270 |
| 2022-11-07 | 9,577 | 9,723 | 9,560 | 9,708 | 635,100 | 3,236 |
| 2022-11-04 | 9,606 | 9,624 | 9,480 | 9,572 | 884,400 | 3,190.67 |
| 2022-11-02 | 9,814 | 9,869 | 9,721 | 9,744 | 567,400 | 3,248 |
| 2022-11-01 | 9,873 | 9,935 | 9,850 | 9,913 | 476,600 | 3,304.33 |
| 2022-10-31 | 9,825 | 9,850 | 9,750 | 9,842 | 640,300 | 3,280.67 |
| 2022-10-28 | 9,656 | 9,732 | 9,606 | 9,679 | 1,107,900 | 3,226.33 |
| 2022-10-27 | 9,846 | 9,880 | 9,743 | 9,778 | 616,300 | 3,259.33 |
| 2022-10-26 | 9,899 | 9,974 | 9,848 | 9,867 | 512,800 | 3,289 |
| 2022-10-25 | 9,832 | 9,860 | 9,713 | 9,749 | 414,500 | 3,249.67 |
| 2022-10-24 | 9,813 | 9,862 | 9,679 | 9,687 | 462,800 | 3,229 |
| 2022-10-21 | 9,702 | 9,769 | 9,668 | 9,698 | 387,700 | 3,232.67 |
| 2022-10-20 | 9,725 | 9,773 | 9,642 | 9,746 | 484,600 | 3,248.67 |
| 2022-10-19 | 9,850 | 9,960 | 9,826 | 9,856 | 532,000 | 3,285.33 |
| 2022-10-18 | 9,806 | 9,878 | 9,786 | 9,831 | 601,000 | 3,277 |
| 2022-10-17 | 9,613 | 9,656 | 9,552 | 9,656 | 465,200 | 3,218.67 |
| 2022-10-14 | 9,616 | 9,810 | 9,606 | 9,763 | 849,400 | 3,254.33 |
| 2022-10-13 | 9,663 | 9,689 | 9,492 | 9,496 | 428,600 | 3,165.33 |
| 2022-10-12 | 9,640 | 9,717 | 9,530 | 9,674 | 441,000 | 3,224.67 |
| 2022-10-11 | 9,661 | 9,794 | 9,624 | 9,670 | 742,300 | 3,223.33 |
| 2022-10-07 | 9,714 | 9,797 | 9,689 | 9,711 | 598,900 | 3,237 |
| 2022-10-06 | 9,726 | 9,870 | 9,726 | 9,780 | 447,900 | 3,260 |
| 2022-10-05 | 9,790 | 9,844 | 9,670 | 9,759 | 811,700 | 3,253 |
| 2022-10-04 | 9,684 | 9,780 | 9,628 | 9,773 | 747,700 | 3,257.67 |
| 2022-10-03 | 9,362 | 9,534 | 9,202 | 9,534 | 705,600 | 3,178 |
| 2022-09-30 | 9,521 | 9,599 | 9,352 | 9,433 | 1,276,700 | 3,144.33 |
| 2022-09-29 | 9,517 | 9,637 | 9,464 | 9,549 | 836,200 | 3,183 |
| 2022-09-28 | 9,446 | 9,536 | 9,295 | 9,394 | 1,044,400 | 3,131.33 |
| 2022-09-27 | 9,561 | 9,612 | 9,486 | 9,570 | 639,600 | 3,190 |
| 2022-09-26 | 9,553 | 9,637 | 9,419 | 9,446 | 822,900 | 3,148.67 |
| 2022-09-22 | 9,661 | 9,767 | 9,592 | 9,695 | 556,400 | 3,231.67 |
| 2022-09-21 | 9,798 | 9,846 | 9,684 | 9,684 | 735,500 | 3,228 |
| 2022-09-20 | 9,943 | 9,980 | 9,818 | 9,928 | 923,700 | 3,309.33 |
| 2022-09-16 | 9,944 | 9,994 | 9,876 | 9,951 | 819,300 | 3,317 |
| 2022-09-15 | 10,180 | 10,220 | 10,045 | 10,060 | 443,600 | 3,353.33 |
| 2022-09-14 | 9,986 | 10,105 | 9,919 | 10,030 | 799,400 | 3,343.33 |
| 2022-09-13 | 10,275 | 10,360 | 10,160 | 10,235 | 441,100 | 3,411.67 |
| 2022-09-12 | 10,345 | 10,345 | 10,220 | 10,300 | 538,800 | 3,433.33 |
| 2022-09-09 | 10,185 | 10,250 | 10,070 | 10,205 | 1,007,200 | 3,401.67 |
| 2022-09-08 | 9,839 | 10,095 | 9,811 | 10,065 | 1,003,200 | 3,355 |
| 2022-09-07 | 9,728 | 9,779 | 9,522 | 9,618 | 1,028,000 | 3,206 |
| 2022-09-06 | 10,015 | 10,060 | 9,804 | 9,829 | 505,300 | 3,276.33 |
| 2022-09-05 | 9,933 | 10,040 | 9,900 | 9,999 | 437,600 | 3,333 |
| 2022-09-02 | 10,080 | 10,110 | 9,872 | 9,997 | 801,300 | 3,332.33 |
| 2022-09-01 | 10,200 | 10,245 | 10,050 | 10,160 | 1,181,800 | 3,386.67 |
| 2022-08-31 | 10,385 | 10,555 | 10,365 | 10,485 | 553,300 | 3,495 |
| 2022-08-30 | 10,400 | 10,495 | 10,350 | 10,465 | 376,900 | 3,488.33 |
| 2022-08-29 | 10,405 | 10,405 | 10,260 | 10,285 | 554,100 | 3,428.33 |
| 2022-08-26 | 10,575 | 10,655 | 10,555 | 10,580 | 404,100 | 3,526.67 |
| 2022-08-25 | 10,435 | 10,595 | 10,400 | 10,555 | 339,500 | 3,518.33 |
| 2022-08-24 | 10,540 | 10,590 | 10,355 | 10,390 | 617,400 | 3,463.33 |
| 2022-08-23 | 10,840 | 10,845 | 10,595 | 10,610 | 511,300 | 3,536.67 |
| 2022-08-22 | 10,925 | 10,960 | 10,800 | 10,865 | 381,000 | 3,621.67 |
| 2022-08-19 | 11,135 | 11,190 | 10,850 | 10,965 | 632,600 | 3,655 |
| 2022-08-18 | 10,985 | 11,170 | 10,875 | 11,120 | 780,300 | 3,706.67 |
| 2022-08-17 | 10,895 | 11,110 | 10,855 | 11,035 | 1,495,100 | 3,678.33 |
| 2022-08-16 | 10,275 | 10,755 | 10,205 | 10,750 | 973,500 | 3,583.33 |
| 2022-08-15 | 10,100 | 10,175 | 10,035 | 10,160 | 642,300 | 3,386.67 |
| 2022-08-12 | 10,300 | 10,300 | 9,986 | 10,020 | 1,157,100 | 3,340 |
| 2022-08-10 | 10,115 | 10,160 | 9,789 | 9,818 | 744,100 | 3,272.67 |
| 2022-08-09 | 9,865 | 10,070 | 9,752 | 10,035 | 620,500 | 3,345 |
| 2022-08-08 | 10,110 | 10,340 | 9,888 | 10,020 | 1,294,900 | 3,340 |
| 2022-08-05 | 9,510 | 9,682 | 9,501 | 9,629 | 1,158,500 | 3,209.67 |
| 2022-08-04 | 9,860 | 9,897 | 9,786 | 9,834 | 504,900 | 3,278 |
| 2022-08-03 | 9,850 | 9,994 | 9,792 | 9,832 | 626,100 | 3,277.33 |
| 2022-08-02 | 10,130 | 10,140 | 9,865 | 9,877 | 813,900 | 3,292.33 |
| 2022-08-01 | 10,410 | 10,445 | 10,190 | 10,280 | 469,500 | 3,426.67 |
| 2022-07-29 | 10,320 | 10,385 | 10,220 | 10,360 | 597,000 | 3,453.33 |
| 2022-07-28 | 10,135 | 10,185 | 10,050 | 10,185 | 471,700 | 3,395 |
| 2022-07-27 | 10,140 | 10,210 | 10,040 | 10,100 | 538,400 | 3,366.67 |
| 2022-07-26 | 10,255 | 10,255 | 10,140 | 10,240 | 315,300 | 3,413.33 |
| 2022-07-25 | 10,210 | 10,360 | 10,170 | 10,280 | 333,900 | 3,426.67 |
| 2022-07-22 | 10,200 | 10,345 | 10,110 | 10,300 | 555,600 | 3,433.33 |
| 2022-07-21 | 10,045 | 10,135 | 9,975 | 10,135 | 724,300 | 3,378.33 |
| 2022-07-20 | 9,831 | 10,060 | 9,820 | 10,030 | 683,200 | 3,343.33 |
| 2022-07-19 | 9,960 | 10,010 | 9,758 | 9,789 | 536,800 | 3,263 |
| 2022-07-15 | 9,911 | 10,030 | 9,910 | 10,000 | 491,700 | 3,333.33 |
| 2022-07-14 | 9,966 | 10,025 | 9,922 | 10,000 | 456,700 | 3,333.33 |
| 2022-07-13 | 9,945 | 10,055 | 9,935 | 9,998 | 394,000 | 3,332.67 |
| 2022-07-12 | 10,000 | 10,030 | 9,926 | 9,968 | 484,500 | 3,322.67 |
| 2022-07-11 | 10,100 | 10,120 | 9,961 | 10,040 | 443,200 | 3,346.67 |
| 2022-07-08 | 10,055 | 10,130 | 9,946 | 9,947 | 834,200 | 3,315.67 |
| 2022-07-07 | 10,000 | 10,060 | 9,923 | 10,005 | 601,900 | 3,335 |
| 2022-07-06 | 10,020 | 10,185 | 9,920 | 10,055 | 624,800 | 3,351.67 |
| 2022-07-05 | 9,898 | 10,100 | 9,855 | 10,020 | 597,000 | 3,340 |
| 2022-07-04 | 9,676 | 9,841 | 9,656 | 9,784 | 369,900 | 3,261.33 |
| 2022-07-01 | 9,630 | 9,807 | 9,596 | 9,641 | 660,100 | 3,213.67 |
| 2022-06-30 | 9,865 | 9,865 | 9,530 | 9,579 | 1,015,600 | 3,193 |
| 2022-06-29 | 9,619 | 9,819 | 9,591 | 9,819 | 850,500 | 3,273 |
| 2022-06-28 | 9,602 | 9,664 | 9,530 | 9,612 | 635,700 | 3,204 |
| 2022-06-27 | 9,673 | 9,721 | 9,555 | 9,602 | 452,700 | 3,200.67 |
| 2022-06-24 | 9,488 | 9,580 | 9,410 | 9,543 | 540,800 | 3,181 |
| 2022-06-23 | 9,350 | 9,509 | 9,310 | 9,338 | 523,500 | 3,112.67 |
| 2022-06-22 | 9,532 | 9,550 | 9,400 | 9,409 | 383,100 | 3,136.33 |
| 2022-06-21 | 9,402 | 9,547 | 9,381 | 9,398 | 535,700 | 3,132.67 |
| 2022-06-20 | 9,336 | 9,336 | 9,134 | 9,290 | 563,800 | 3,096.67 |
| 2022-06-17 | 9,100 | 9,222 | 9,042 | 9,139 | 1,014,300 | 3,046.33 |
| 2022-06-16 | 9,431 | 9,453 | 9,279 | 9,279 | 457,600 | 3,093 |
| 2022-06-15 | 9,430 | 9,440 | 9,210 | 9,306 | 621,300 | 3,102 |
| 2022-06-14 | 9,400 | 9,418 | 9,170 | 9,310 | 639,400 | 3,103.33 |
| 2022-06-13 | 9,559 | 9,626 | 9,505 | 9,575 | 483,300 | 3,191.67 |
| 2022-06-10 | 9,913 | 9,922 | 9,691 | 9,809 | 698,900 | 3,269.67 |
| 2022-06-09 | 9,800 | 9,968 | 9,751 | 9,926 | 614,700 | 3,308.67 |
| 2022-06-08 | 9,904 | 9,999 | 9,738 | 9,798 | 825,100 | 3,266 |
| 2022-06-07 | 9,553 | 9,687 | 9,460 | 9,604 | 381,400 | 3,201.33 |
| 2022-06-06 | 9,454 | 9,664 | 9,416 | 9,608 | 394,300 | 3,202.67 |
| 2022-06-03 | 9,595 | 9,599 | 9,393 | 9,477 | 432,700 | 3,159 |
| 2022-06-02 | 9,509 | 9,584 | 9,429 | 9,527 | 528,100 | 3,175.67 |
| 2022-06-01 | 9,589 | 9,609 | 9,421 | 9,488 | 633,700 | 3,162.67 |
| 2022-05-31 | 9,710 | 9,826 | 9,623 | 9,625 | 883,600 | 3,208.33 |
| 2022-05-30 | 9,700 | 9,787 | 9,655 | 9,727 | 652,300 | 3,242.33 |
| 2022-05-27 | 9,700 | 9,720 | 9,506 | 9,569 | 600,500 | 3,189.67 |
| 2022-05-26 | 9,548 | 9,684 | 9,501 | 9,570 | 981,400 | 3,190 |
| 2022-05-25 | 9,526 | 9,568 | 9,415 | 9,505 | 730,900 | 3,168.33 |
| 2022-05-24 | 9,279 | 9,569 | 9,240 | 9,526 | 1,016,300 | 3,175.33 |
| 2022-05-23 | 9,185 | 9,240 | 9,067 | 9,233 | 580,600 | 3,077.67 |
| 2022-05-20 | 8,914 | 9,049 | 8,900 | 9,035 | 498,900 | 3,011.67 |
| 2022-05-19 | 8,939 | 9,022 | 8,856 | 8,941 | 483,700 | 2,980.33 |
| 2022-05-18 | 8,867 | 9,069 | 8,855 | 9,041 | 478,400 | 3,013.67 |
| 2022-05-17 | 8,745 | 9,012 | 8,630 | 8,942 | 628,500 | 2,980.67 |
| 2022-05-16 | 8,649 | 8,798 | 8,513 | 8,744 | 677,700 | 2,914.67 |
| 2022-05-13 | 8,300 | 8,629 | 8,241 | 8,518 | 845,800 | 2,839.33 |
| 2022-05-12 | 8,600 | 8,600 | 8,168 | 8,319 | 1,178,900 | 2,773 |
| 2022-05-11 | 8,144 | 8,495 | 8,113 | 8,422 | 713,500 | 2,807.33 |
| 2022-05-10 | 8,533 | 8,576 | 8,238 | 8,239 | 739,500 | 2,746.33 |
| 2022-05-09 | 8,624 | 8,676 | 8,468 | 8,534 | 671,600 | 2,844.67 |
| 2022-05-06 | 8,715 | 8,898 | 8,683 | 8,771 | 697,500 | 2,923.67 |
| 2022-05-02 | 8,800 | 8,888 | 8,712 | 8,765 | 698,300 | 2,921.67 |
| 2022-04-28 | 8,717 | 8,890 | 8,698 | 8,859 | 655,700 | 2,953 |
| 2022-04-27 | 8,741 | 8,843 | 8,732 | 8,838 | 679,300 | 2,946 |
| 2022-04-26 | 8,965 | 8,990 | 8,818 | 8,873 | 563,400 | 2,957.67 |
| 2022-04-25 | 8,712 | 8,877 | 8,705 | 8,865 | 536,700 | 2,955 |
| 2022-04-22 | 8,916 | 8,980 | 8,822 | 8,910 | 453,800 | 2,970 |
| 2022-04-21 | 9,005 | 9,065 | 8,900 | 9,030 | 625,000 | 3,010 |
| 2022-04-20 | 9,107 | 9,149 | 8,938 | 9,008 | 511,900 | 3,002.67 |
| 2022-04-19 | 9,167 | 9,183 | 9,038 | 9,069 | 512,400 | 3,023 |
| 2022-04-18 | 9,019 | 9,078 | 8,929 | 9,069 | 365,300 | 3,023 |
| 2022-04-15 | 9,155 | 9,220 | 9,030 | 9,167 | 355,900 | 3,055.67 |
| 2022-04-14 | 9,088 | 9,240 | 9,061 | 9,224 | 513,400 | 3,074.67 |
| 2022-04-13 | 8,962 | 9,100 | 8,920 | 9,081 | 523,200 | 3,027 |
| 2022-04-12 | 9,133 | 9,197 | 8,918 | 8,951 | 564,900 | 2,983.67 |
| 2022-04-11 | 9,174 | 9,194 | 9,081 | 9,183 | 489,300 | 3,061 |
| 2022-04-08 | 9,274 | 9,348 | 9,171 | 9,239 | 738,600 | 3,079.67 |
| 2022-04-07 | 9,096 | 9,254 | 9,095 | 9,203 | 547,400 | 3,067.67 |
| 2022-04-06 | 9,133 | 9,247 | 9,093 | 9,207 | 614,500 | 3,069 |
| 2022-04-05 | 9,312 | 9,342 | 9,205 | 9,272 | 482,900 | 3,090.67 |
| 2022-04-04 | 9,227 | 9,295 | 9,168 | 9,242 | 320,000 | 3,080.67 |
| 2022-04-01 | 9,142 | 9,290 | 9,028 | 9,236 | 647,900 | 3,078.67 |
| 2022-03-31 | 9,350 | 9,463 | 9,274 | 9,292 | 621,700 | 3,097.33 |
| 2022-03-30 | 9,589 | 9,644 | 9,384 | 9,474 | 775,100 | 3,158 |
| 2022-03-29 | 9,490 | 9,581 | 9,425 | 9,570 | 686,500 | 3,190 |
| 2022-03-28 | 9,376 | 9,528 | 9,305 | 9,409 | 595,100 | 3,136.33 |
| 2022-03-25 | 9,313 | 9,424 | 9,260 | 9,395 | 834,400 | 3,131.67 |
| 2022-03-24 | 9,071 | 9,280 | 9,054 | 9,266 | 643,600 | 3,088.67 |
| 2022-03-23 | 9,029 | 9,170 | 8,891 | 9,162 | 741,600 | 3,054 |
| 2022-03-22 | 8,865 | 8,930 | 8,771 | 8,879 | 1,079,200 | 2,959.67 |
| 2022-03-18 | 8,900 | 8,936 | 8,651 | 8,928 | 1,381,100 | 2,976 |
| 2022-03-17 | 9,153 | 9,163 | 8,746 | 8,902 | 1,267,600 | 2,967.33 |
| 2022-03-16 | 8,935 | 9,085 | 8,806 | 9,051 | 757,500 | 3,017 |
| 2022-03-15 | 8,822 | 8,983 | 8,813 | 8,934 | 490,600 | 2,978 |
| 2022-03-14 | 8,948 | 9,129 | 8,812 | 8,812 | 628,400 | 2,937.33 |
| 2022-03-11 | 8,840 | 8,880 | 8,709 | 8,829 | 959,800 | 2,943 |
| 2022-03-10 | 8,884 | 8,938 | 8,807 | 8,875 | 967,400 | 2,958.33 |
| 2022-03-09 | 8,660 | 8,672 | 8,489 | 8,515 | 633,100 | 2,838.33 |
| 2022-03-08 | 8,703 | 8,924 | 8,656 | 8,665 | 899,500 | 2,888.33 |
| 2022-03-07 | 8,700 | 8,820 | 8,638 | 8,728 | 884,300 | 2,909.33 |
| 2022-03-04 | 8,812 | 8,812 | 8,560 | 8,747 | 790,400 | 2,915.67 |
| 2022-03-03 | 8,994 | 9,013 | 8,812 | 8,837 | 625,900 | 2,945.67 |
| 2022-03-02 | 8,922 | 9,029 | 8,720 | 8,866 | 1,122,900 | 2,955.33 |
| 2022-03-01 | 8,558 | 8,860 | 8,498 | 8,772 | 1,211,000 | 2,924 |
| 2022-02-28 | 8,472 | 8,488 | 8,276 | 8,370 | 913,900 | 2,790 |
| 2022-02-25 | 8,220 | 8,453 | 8,166 | 8,439 | 1,134,500 | 2,813 |
| 2022-02-24 | 7,754 | 8,211 | 7,754 | 8,153 | 1,752,100 | 2,717.67 |
| 2022-02-22 | 7,640 | 7,677 | 7,583 | 7,650 | 572,500 | 2,550 |
| 2022-02-21 | 7,650 | 7,827 | 7,638 | 7,790 | 385,600 | 2,596.67 |
| 2022-02-18 | 7,768 | 7,860 | 7,645 | 7,848 | 807,300 | 2,616 |
| 2022-02-17 | 8,062 | 8,088 | 7,800 | 7,838 | 818,700 | 2,612.67 |
| 2022-02-16 | 8,109 | 8,230 | 8,062 | 8,136 | 711,900 | 2,712 |
| 2022-02-15 | 8,020 | 8,105 | 7,934 | 8,000 | 543,700 | 2,666.67 |
| 2022-02-14 | 7,930 | 8,075 | 7,872 | 7,958 | 863,000 | 2,652.67 |
| 2022-02-10 | 8,065 | 8,278 | 7,982 | 8,217 | 890,400 | 2,739 |
| 2022-02-09 | 7,969 | 8,208 | 7,719 | 8,136 | 1,637,700 | 2,712 |
| 2022-02-08 | 8,557 | 8,674 | 7,917 | 8,019 | 1,721,500 | 2,673 |
| 2022-02-07 | 8,599 | 8,658 | 8,478 | 8,531 | 653,000 | 2,843.67 |
| 2022-02-04 | 8,387 | 8,590 | 8,386 | 8,561 | 782,100 | 2,853.67 |
| 2022-02-03 | 8,326 | 8,459 | 8,315 | 8,422 | 533,700 | 2,807.33 |
| 2022-02-02 | 8,214 | 8,403 | 8,192 | 8,376 | 641,800 | 2,792 |
| 2022-02-01 | 8,090 | 8,177 | 8,052 | 8,100 | 716,300 | 2,700 |
| 2022-01-31 | 7,777 | 8,038 | 7,730 | 8,007 | 740,000 | 2,669 |
| 2022-01-28 | 7,664 | 7,790 | 7,637 | 7,707 | 606,000 | 2,569 |
| 2022-01-27 | 7,895 | 7,923 | 7,546 | 7,611 | 995,500 | 2,537 |
| 2022-01-26 | 7,839 | 7,957 | 7,818 | 7,913 | 473,700 | 2,637.67 |
| 2022-01-25 | 7,971 | 8,022 | 7,735 | 7,875 | 747,700 | 2,625 |
| 2022-01-24 | 8,092 | 8,092 | 7,945 | 8,040 | 582,500 | 2,680 |
| 2022-01-21 | 7,908 | 8,329 | 7,868 | 8,203 | 861,100 | 2,734.33 |
| 2022-01-20 | 7,969 | 8,132 | 7,934 | 8,058 | 585,800 | 2,686 |
| 2022-01-19 | 7,950 | 8,259 | 7,944 | 8,048 | 969,700 | 2,682.67 |
| 2022-01-18 | 8,123 | 8,207 | 8,045 | 8,074 | 413,900 | 2,691.33 |
| 2022-01-17 | 8,167 | 8,172 | 8,040 | 8,090 | 494,100 | 2,696.67 |
| 2022-01-14 | 8,218 | 8,248 | 8,012 | 8,043 | 1,111,700 | 2,681 |
| 2022-01-13 | 8,700 | 8,760 | 8,422 | 8,453 | 793,800 | 2,817.67 |
| 2022-01-12 | 8,718 | 8,814 | 8,659 | 8,774 | 498,700 | 2,924.67 |
| 2022-01-11 | 8,606 | 8,630 | 8,450 | 8,590 | 532,900 | 2,863.33 |
| 2022-01-07 | 8,726 | 8,789 | 8,549 | 8,627 | 717,100 | 2,875.67 |
| 2022-01-06 | 9,063 | 9,092 | 8,711 | 8,719 | 734,900 | 2,906.33 |
| 2022-01-05 | 9,130 | 9,207 | 9,109 | 9,160 | 485,800 | 3,053.33 |
| 2022-01-04 | 9,112 | 9,259 | 9,044 | 9,223 | 468,900 | 3,074.33 |
分割・併合履歴 ： [2023-03-30]1株→3株
