8890 (株)レーサム 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 | 1,279 | 1,310 | 1,279 | 1,307 | 14,100 | 1,307 |
| 2022-12-29 | 1,279 | 1,294 | 1,274 | 1,274 | 27,100 | 1,274 |
| 2022-12-28 | 1,288 | 1,308 | 1,280 | 1,291 | 23,900 | 1,291 |
| 2022-12-27 | 1,280 | 1,305 | 1,280 | 1,294 | 25,500 | 1,294 |
| 2022-12-26 | 1,276 | 1,278 | 1,268 | 1,277 | 17,100 | 1,277 |
| 2022-12-23 | 1,273 | 1,281 | 1,260 | 1,275 | 20,500 | 1,275 |
| 2022-12-22 | 1,254 | 1,285 | 1,253 | 1,272 | 25,700 | 1,272 |
| 2022-12-21 | 1,250 | 1,268 | 1,239 | 1,246 | 40,900 | 1,246 |
| 2022-12-20 | 1,293 | 1,312 | 1,251 | 1,261 | 46,400 | 1,261 |
| 2022-12-19 | 1,318 | 1,318 | 1,292 | 1,293 | 20,700 | 1,293 |
| 2022-12-16 | 1,299 | 1,312 | 1,294 | 1,307 | 53,300 | 1,307 |
| 2022-12-15 | 1,318 | 1,321 | 1,298 | 1,317 | 33,500 | 1,317 |
| 2022-12-14 | 1,292 | 1,309 | 1,285 | 1,302 | 49,500 | 1,302 |
| 2022-12-13 | 1,303 | 1,307 | 1,292 | 1,293 | 24,800 | 1,293 |
| 2022-12-12 | 1,312 | 1,312 | 1,299 | 1,305 | 18,900 | 1,305 |
| 2022-12-09 | 1,311 | 1,330 | 1,310 | 1,312 | 20,400 | 1,312 |
| 2022-12-08 | 1,333 | 1,345 | 1,308 | 1,316 | 39,600 | 1,316 |
| 2022-12-07 | 1,330 | 1,363 | 1,329 | 1,344 | 55,800 | 1,344 |
| 2022-12-06 | 1,370 | 1,377 | 1,340 | 1,340 | 54,600 | 1,340 |
| 2022-12-05 | 1,422 | 1,440 | 1,369 | 1,370 | 45,600 | 1,370 |
| 2022-12-02 | 1,395 | 1,416 | 1,377 | 1,407 | 47,900 | 1,407 |
| 2022-12-01 | 1,404 | 1,409 | 1,396 | 1,399 | 58,200 | 1,399 |
| 2022-11-30 | 1,404 | 1,410 | 1,385 | 1,402 | 40,900 | 1,402 |
| 2022-11-29 | 1,390 | 1,414 | 1,388 | 1,403 | 28,800 | 1,403 |
| 2022-11-28 | 1,420 | 1,424 | 1,388 | 1,402 | 48,100 | 1,402 |
| 2022-11-25 | 1,447 | 1,447 | 1,418 | 1,428 | 25,400 | 1,428 |
| 2022-11-24 | 1,460 | 1,460 | 1,435 | 1,437 | 48,900 | 1,437 |
| 2022-11-22 | 1,471 | 1,471 | 1,454 | 1,459 | 14,500 | 1,459 |
| 2022-11-21 | 1,499 | 1,502 | 1,455 | 1,458 | 53,000 | 1,458 |
| 2022-11-18 | 1,496 | 1,519 | 1,480 | 1,505 | 22,600 | 1,505 |
| 2022-11-17 | 1,487 | 1,499 | 1,461 | 1,494 | 21,700 | 1,494 |
| 2022-11-16 | 1,486 | 1,503 | 1,461 | 1,490 | 42,500 | 1,490 |
| 2022-11-15 | 1,510 | 1,515 | 1,472 | 1,489 | 46,200 | 1,489 |
| 2022-11-14 | 1,547 | 1,547 | 1,490 | 1,515 | 106,600 | 1,515 |
| 2022-11-11 | 1,562 | 1,590 | 1,560 | 1,571 | 63,500 | 1,571 |
| 2022-11-10 | 1,576 | 1,601 | 1,566 | 1,575 | 105,400 | 1,575 |
| 2022-11-09 | 1,580 | 1,620 | 1,580 | 1,616 | 125,500 | 1,616 |
| 2022-11-08 | 1,531 | 1,568 | 1,520 | 1,554 | 57,500 | 1,554 |
| 2022-11-07 | 1,502 | 1,566 | 1,502 | 1,548 | 312,400 | 1,548 |
| 2022-11-04 | 1,521 | 1,599 | 1,521 | 1,580 | 78,000 | 1,580 |
| 2022-11-02 | 1,591 | 1,591 | 1,486 | 1,541 | 191,800 | 1,541 |
| 2022-11-01 | 1,610 | 1,615 | 1,592 | 1,598 | 761,100 | 1,598 |
| 2022-10-31 | 1,619 | 1,623 | 1,601 | 1,608 | 495,700 | 1,608 |
| 2022-10-28 | 1,625 | 1,633 | 1,608 | 1,611 | 229,400 | 1,611 |
| 2022-10-27 | 1,628 | 1,631 | 1,625 | 1,625 | 71,800 | 1,625 |
| 2022-10-26 | 1,632 | 1,634 | 1,627 | 1,631 | 120,300 | 1,631 |
| 2022-10-25 | 1,639 | 1,640 | 1,628 | 1,628 | 139,700 | 1,628 |
| 2022-10-24 | 1,644 | 1,646 | 1,639 | 1,639 | 142,000 | 1,639 |
| 2022-10-21 | 1,646 | 1,653 | 1,643 | 1,646 | 187,200 | 1,646 |
| 2022-10-20 | 1,646 | 1,651 | 1,643 | 1,648 | 192,300 | 1,648 |
| 2022-10-19 | 1,648 | 1,654 | 1,645 | 1,648 | 96,400 | 1,648 |
| 2022-10-18 | 1,659 | 1,660 | 1,651 | 1,651 | 102,100 | 1,651 |
| 2022-10-17 | 1,647 | 1,658 | 1,647 | 1,653 | 246,100 | 1,653 |
| 2022-10-14 | 1,646 | 1,651 | 1,642 | 1,645 | 121,100 | 1,645 |
| 2022-10-13 | 1,649 | 1,650 | 1,639 | 1,639 | 174,800 | 1,639 |
| 2022-10-12 | 1,645 | 1,652 | 1,640 | 1,647 | 83,600 | 1,647 |
| 2022-10-11 | 1,652 | 1,662 | 1,642 | 1,643 | 124,300 | 1,643 |
| 2022-10-07 | 1,638 | 1,672 | 1,635 | 1,660 | 283,400 | 1,660 |
| 2022-10-06 | 1,646 | 1,653 | 1,640 | 1,640 | 99,700 | 1,640 |
| 2022-10-05 | 1,642 | 1,661 | 1,635 | 1,652 | 257,700 | 1,652 |
| 2022-10-04 | 1,640 | 1,644 | 1,633 | 1,636 | 159,900 | 1,636 |
| 2022-10-03 | 1,621 | 1,634 | 1,616 | 1,633 | 362,700 | 1,633 |
| 2022-09-30 | 1,621 | 1,623 | 1,616 | 1,618 | 383,900 | 1,618 |
| 2022-09-29 | 1,624 | 1,629 | 1,620 | 1,621 | 294,400 | 1,621 |
| 2022-09-28 | 1,619 | 1,626 | 1,615 | 1,618 | 405,800 | 1,618 |
| 2022-09-27 | 1,616 | 1,629 | 1,614 | 1,621 | 416,900 | 1,621 |
| 2022-09-26 | 1,618 | 1,623 | 1,610 | 1,616 | 511,900 | 1,616 |
| 2022-09-22 | 1,639 | 1,639 | 1,612 | 1,613 | 489,800 | 1,613 |
| 2022-09-21 | 1,652 | 1,674 | 1,623 | 1,627 | 896,100 | 1,627 |
| 2022-09-20 | 1,577 | 1,577 | 1,515 | 1,537 | 90,600 | 1,537 |
| 2022-09-16 | 1,579 | 1,598 | 1,560 | 1,577 | 54,100 | 1,577 |
| 2022-09-15 | 1,527 | 1,609 | 1,527 | 1,589 | 146,300 | 1,589 |
| 2022-09-14 | 1,561 | 1,568 | 1,515 | 1,525 | 130,800 | 1,525 |
| 2022-09-13 | 1,595 | 1,607 | 1,584 | 1,595 | 58,800 | 1,595 |
| 2022-09-12 | 1,592 | 1,602 | 1,574 | 1,591 | 63,500 | 1,591 |
| 2022-09-09 | 1,650 | 1,650 | 1,583 | 1,583 | 78,900 | 1,583 |
| 2022-09-08 | 1,630 | 1,656 | 1,621 | 1,646 | 74,700 | 1,646 |
| 2022-09-07 | 1,646 | 1,648 | 1,601 | 1,608 | 49,800 | 1,608 |
| 2022-09-06 | 1,617 | 1,674 | 1,617 | 1,646 | 155,100 | 1,646 |
| 2022-09-05 | 1,571 | 1,608 | 1,553 | 1,600 | 63,800 | 1,600 |
| 2022-09-02 | 1,600 | 1,611 | 1,562 | 1,598 | 89,900 | 1,598 |
| 2022-09-01 | 1,598 | 1,631 | 1,571 | 1,617 | 136,600 | 1,617 |
| 2022-08-31 | 1,652 | 1,674 | 1,598 | 1,599 | 170,200 | 1,599 |
| 2022-08-30 | 1,622 | 1,701 | 1,622 | 1,700 | 171,100 | 1,700 |
| 2022-08-29 | 1,645 | 1,647 | 1,614 | 1,620 | 172,600 | 1,620 |
| 2022-08-26 | 1,668 | 1,685 | 1,642 | 1,677 | 104,400 | 1,677 |
| 2022-08-25 | 1,670 | 1,670 | 1,648 | 1,661 | 90,200 | 1,661 |
| 2022-08-24 | 1,641 | 1,685 | 1,630 | 1,654 | 135,700 | 1,654 |
| 2022-08-23 | 1,620 | 1,644 | 1,593 | 1,630 | 138,400 | 1,630 |
| 2022-08-22 | 1,645 | 1,655 | 1,600 | 1,627 | 176,700 | 1,627 |
| 2022-08-19 | 1,650 | 1,678 | 1,623 | 1,661 | 287,400 | 1,661 |
| 2022-08-18 | 1,580 | 1,645 | 1,576 | 1,640 | 212,600 | 1,640 |
| 2022-08-17 | 1,610 | 1,620 | 1,566 | 1,600 | 305,600 | 1,600 |
| 2022-08-16 | 1,539 | 1,620 | 1,526 | 1,595 | 425,100 | 1,595 |
| 2022-08-15 | 1,450 | 1,517 | 1,446 | 1,509 | 232,200 | 1,509 |
| 2022-08-12 | 1,386 | 1,475 | 1,345 | 1,442 | 328,100 | 1,442 |
| 2022-08-10 | 1,432 | 1,459 | 1,402 | 1,446 | 348,400 | 1,446 |
| 2022-08-09 | 1,374 | 1,416 | 1,361 | 1,408 | 191,000 | 1,408 |
| 2022-08-08 | 1,349 | 1,394 | 1,344 | 1,394 | 163,400 | 1,394 |
| 2022-08-05 | 1,319 | 1,351 | 1,319 | 1,349 | 116,100 | 1,349 |
| 2022-08-04 | 1,328 | 1,330 | 1,307 | 1,318 | 115,700 | 1,318 |
| 2022-08-03 | 1,351 | 1,352 | 1,311 | 1,325 | 200,300 | 1,325 |
| 2022-08-02 | 1,346 | 1,383 | 1,340 | 1,348 | 245,600 | 1,348 |
| 2022-08-01 | 1,318 | 1,359 | 1,318 | 1,351 | 218,400 | 1,351 |
| 2022-07-29 | 1,322 | 1,353 | 1,306 | 1,316 | 272,800 | 1,316 |
| 2022-07-28 | 1,327 | 1,327 | 1,275 | 1,322 | 256,100 | 1,322 |
| 2022-07-27 | 1,319 | 1,344 | 1,311 | 1,321 | 266,300 | 1,321 |
| 2022-07-26 | 1,284 | 1,337 | 1,280 | 1,321 | 421,200 | 1,321 |
| 2022-07-25 | 1,280 | 1,299 | 1,241 | 1,278 | 757,300 | 1,278 |
| 2022-07-22 | 1,193 | 1,193 | 1,184 | 1,190 | 135,600 | 1,190 |
| 2022-07-21 | 1,190 | 1,192 | 1,177 | 1,192 | 145,600 | 1,192 |
| 2022-07-20 | 1,182 | 1,205 | 1,165 | 1,190 | 207,500 | 1,190 |
| 2022-07-19 | 1,152 | 1,179 | 1,152 | 1,160 | 226,000 | 1,160 |
| 2022-07-15 | 1,154 | 1,163 | 1,126 | 1,139 | 183,300 | 1,139 |
| 2022-07-14 | 1,168 | 1,168 | 1,154 | 1,162 | 142,800 | 1,162 |
| 2022-07-13 | 1,126 | 1,172 | 1,126 | 1,161 | 298,500 | 1,161 |
| 2022-07-12 | 1,098 | 1,122 | 1,096 | 1,122 | 117,400 | 1,122 |
| 2022-07-11 | 1,105 | 1,110 | 1,098 | 1,102 | 52,500 | 1,102 |
| 2022-07-08 | 1,069 | 1,096 | 1,062 | 1,094 | 102,800 | 1,094 |
| 2022-07-07 | 1,080 | 1,082 | 1,058 | 1,063 | 94,300 | 1,063 |
| 2022-07-06 | 1,069 | 1,086 | 1,069 | 1,071 | 63,400 | 1,071 |
| 2022-07-05 | 1,075 | 1,080 | 1,066 | 1,080 | 73,900 | 1,080 |
| 2022-07-04 | 1,095 | 1,095 | 1,067 | 1,076 | 65,100 | 1,076 |
| 2022-07-01 | 1,103 | 1,114 | 1,071 | 1,085 | 195,700 | 1,085 |
| 2022-06-30 | 1,132 | 1,132 | 1,111 | 1,119 | 121,200 | 1,119 |
| 2022-06-29 | 1,100 | 1,125 | 1,100 | 1,121 | 208,600 | 1,121 |
| 2022-06-28 | 1,063 | 1,109 | 1,063 | 1,096 | 127,500 | 1,096 |
| 2022-06-27 | 1,052 | 1,067 | 1,051 | 1,062 | 71,500 | 1,062 |
| 2022-06-24 | 1,020 | 1,045 | 1,015 | 1,036 | 127,700 | 1,036 |
| 2022-06-23 | 1,015 | 1,029 | 1,012 | 1,018 | 63,000 | 1,018 |
| 2022-06-22 | 1,031 | 1,034 | 1,012 | 1,020 | 92,000 | 1,020 |
| 2022-06-21 | 1,024 | 1,030 | 1,017 | 1,025 | 65,400 | 1,025 |
| 2022-06-20 | 1,042 | 1,051 | 1,000 | 1,009 | 119,500 | 1,009 |
| 2022-06-17 | 1,033 | 1,056 | 1,023 | 1,049 | 76,600 | 1,049 |
| 2022-06-16 | 1,060 | 1,067 | 1,043 | 1,046 | 75,900 | 1,046 |
| 2022-06-15 | 1,051 | 1,086 | 1,048 | 1,054 | 96,200 | 1,054 |
| 2022-06-14 | 1,050 | 1,065 | 1,034 | 1,061 | 127,700 | 1,061 |
| 2022-06-13 | 1,081 | 1,089 | 1,067 | 1,069 | 116,400 | 1,069 |
| 2022-06-10 | 1,115 | 1,115 | 1,091 | 1,098 | 148,700 | 1,098 |
| 2022-06-09 | 1,125 | 1,125 | 1,111 | 1,120 | 148,500 | 1,120 |
| 2022-06-08 | 1,127 | 1,140 | 1,115 | 1,123 | 192,900 | 1,123 |
| 2022-06-07 | 1,111 | 1,116 | 1,096 | 1,106 | 155,400 | 1,106 |
| 2022-06-06 | 1,077 | 1,129 | 1,071 | 1,116 | 248,900 | 1,116 |
| 2022-06-03 | 1,143 | 1,143 | 1,066 | 1,084 | 402,800 | 1,084 |
| 2022-06-02 | 1,151 | 1,196 | 1,115 | 1,140 | 929,300 | 1,140 |
| 2022-06-01 | 1,070 | 1,087 | 1,062 | 1,074 | 83,100 | 1,074 |
| 2022-05-31 | 1,083 | 1,084 | 1,058 | 1,061 | 78,500 | 1,061 |
| 2022-05-30 | 1,080 | 1,108 | 1,077 | 1,087 | 115,100 | 1,087 |
| 2022-05-27 | 1,070 | 1,075 | 1,050 | 1,055 | 126,300 | 1,055 |
| 2022-05-26 | 1,085 | 1,086 | 1,062 | 1,062 | 139,900 | 1,062 |
| 2022-05-25 | 1,037 | 1,088 | 1,037 | 1,074 | 243,100 | 1,074 |
| 2022-05-24 | 1,010 | 1,035 | 997 | 1,034 | 205,600 | 1,034 |
| 2022-05-23 | 1,014 | 1,014 | 992 | 995 | 106,900 | 995 |
| 2022-05-20 | 987 | 1,014 | 986 | 1,000 | 112,700 | 1,000 |
| 2022-05-19 | 980 | 1,016 | 975 | 989 | 144,800 | 989 |
| 2022-05-18 | 1,011 | 1,011 | 989 | 990 | 52,100 | 990 |
| 2022-05-17 | 989 | 1,018 | 968 | 1,017 | 95,600 | 1,017 |
| 2022-05-16 | 996 | 1,025 | 977 | 992 | 255,000 | 992 |
| 2022-05-13 | 950 | 984 | 945 | 981 | 193,000 | 981 |
| 2022-05-12 | 926 | 968 | 922 | 961 | 146,200 | 961 |
| 2022-05-11 | 927 | 934 | 907 | 926 | 67,800 | 926 |
| 2022-05-10 | 928 | 942 | 916 | 933 | 52,300 | 933 |
| 2022-05-09 | 948 | 952 | 937 | 938 | 21,100 | 938 |
| 2022-05-06 | 960 | 960 | 946 | 950 | 38,700 | 950 |
| 2022-05-02 | 963 | 966 | 955 | 963 | 26,500 | 963 |
| 2022-04-28 | 951 | 968 | 950 | 963 | 46,000 | 963 |
| 2022-04-27 | 930 | 952 | 930 | 951 | 31,100 | 951 |
| 2022-04-26 | 949 | 954 | 945 | 952 | 19,600 | 952 |
| 2022-04-25 | 934 | 952 | 929 | 947 | 64,900 | 947 |
| 2022-04-22 | 961 | 967 | 946 | 956 | 58,200 | 956 |
| 2022-04-21 | 950 | 977 | 943 | 972 | 204,400 | 972 |
| 2022-04-20 | 912 | 950 | 902 | 944 | 169,700 | 944 |
| 2022-04-19 | 911 | 916 | 905 | 914 | 22,900 | 914 |
| 2022-04-18 | 912 | 924 | 911 | 911 | 19,100 | 911 |
| 2022-04-15 | 914 | 924 | 911 | 917 | 26,500 | 917 |
| 2022-04-14 | 899 | 922 | 899 | 916 | 95,300 | 916 |
| 2022-04-13 | 896 | 896 | 882 | 895 | 57,200 | 895 |
| 2022-04-12 | 907 | 909 | 889 | 891 | 70,700 | 891 |
| 2022-04-11 | 910 | 918 | 905 | 910 | 33,700 | 910 |
| 2022-04-08 | 936 | 936 | 904 | 913 | 56,800 | 913 |
| 2022-04-07 | 932 | 935 | 921 | 934 | 74,400 | 934 |
| 2022-04-06 | 956 | 958 | 942 | 950 | 47,700 | 950 |
| 2022-04-05 | 949 | 960 | 945 | 957 | 68,300 | 957 |
| 2022-04-04 | 941 | 953 | 932 | 945 | 84,400 | 945 |
| 2022-04-01 | 927 | 946 | 918 | 939 | 78,700 | 939 |
| 2022-03-31 | 930 | 938 | 915 | 928 | 113,200 | 928 |
| 2022-03-30 | 949 | 949 | 915 | 941 | 87,200 | 941 |
| 2022-03-29 | 973 | 973 | 952 | 959 | 173,500 | 959 |
| 2022-03-28 | 950 | 998 | 950 | 974 | 379,900 | 974 |
| 2022-03-25 | 924 | 926 | 912 | 912 | 34,400 | 912 |
| 2022-03-24 | 906 | 920 | 904 | 916 | 35,900 | 916 |
| 2022-03-23 | 924 | 929 | 904 | 912 | 64,700 | 912 |
| 2022-03-22 | 909 | 920 | 909 | 917 | 71,700 | 917 |
| 2022-03-18 | 890 | 915 | 890 | 906 | 100,700 | 906 |
| 2022-03-17 | 889 | 893 | 880 | 881 | 56,200 | 881 |
| 2022-03-16 | 875 | 886 | 857 | 875 | 109,900 | 875 |
| 2022-03-15 | 860 | 873 | 852 | 866 | 83,700 | 866 |
| 2022-03-14 | 842 | 864 | 842 | 860 | 78,200 | 860 |
| 2022-03-11 | 846 | 863 | 839 | 846 | 186,500 | 846 |
| 2022-03-10 | 880 | 890 | 838 | 856 | 481,000 | 856 |
| 2022-03-09 | 783 | 816 | 783 | 805 | 79,300 | 805 |
| 2022-03-08 | 805 | 819 | 784 | 787 | 67,400 | 787 |
| 2022-03-07 | 810 | 826 | 803 | 822 | 120,500 | 822 |
| 2022-03-04 | 849 | 851 | 820 | 830 | 69,900 | 830 |
| 2022-03-03 | 823 | 848 | 818 | 848 | 169,800 | 848 |
| 2022-03-02 | 804 | 804 | 789 | 797 | 57,100 | 797 |
| 2022-03-01 | 817 | 818 | 803 | 817 | 73,900 | 817 |
| 2022-02-28 | 783 | 809 | 783 | 808 | 63,200 | 808 |
| 2022-02-25 | 765 | 790 | 765 | 783 | 76,100 | 783 |
| 2022-02-24 | 783 | 796 | 710 | 761 | 192,200 | 761 |
| 2022-02-22 | 805 | 815 | 790 | 806 | 64,900 | 806 |
| 2022-02-21 | 809 | 820 | 802 | 813 | 90,700 | 813 |
| 2022-02-18 | 815 | 824 | 798 | 810 | 79,300 | 810 |
| 2022-02-17 | 829 | 841 | 820 | 824 | 154,000 | 824 |
| 2022-02-16 | 775 | 828 | 775 | 826 | 224,800 | 826 |
| 2022-02-15 | 762 | 773 | 753 | 771 | 90,000 | 771 |
| 2022-02-14 | 739 | 770 | 739 | 758 | 206,800 | 758 |
| 2022-02-10 | 733 | 740 | 726 | 737 | 53,500 | 737 |
| 2022-02-09 | 733 | 738 | 729 | 733 | 23,000 | 733 |
| 2022-02-08 | 747 | 747 | 730 | 733 | 59,700 | 733 |
| 2022-02-07 | 743 | 754 | 741 | 747 | 49,600 | 747 |
| 2022-02-04 | 737 | 748 | 733 | 745 | 85,000 | 745 |
| 2022-02-03 | 725 | 738 | 718 | 737 | 98,600 | 737 |
| 2022-02-02 | 707 | 724 | 707 | 724 | 50,800 | 724 |
| 2022-02-01 | 709 | 718 | 705 | 705 | 27,000 | 705 |
| 2022-01-31 | 703 | 713 | 703 | 709 | 51,300 | 709 |
| 2022-01-28 | 703 | 713 | 701 | 708 | 39,400 | 708 |
| 2022-01-27 | 713 | 715 | 689 | 703 | 75,000 | 703 |
| 2022-01-26 | 710 | 713 | 704 | 713 | 17,300 | 713 |
| 2022-01-25 | 714 | 714 | 698 | 705 | 51,800 | 705 |
| 2022-01-24 | 700 | 715 | 693 | 715 | 31,400 | 715 |
| 2022-01-21 | 686 | 706 | 686 | 702 | 51,500 | 702 |
| 2022-01-20 | 686 | 709 | 686 | 700 | 57,400 | 700 |
| 2022-01-19 | 699 | 710 | 688 | 689 | 170,800 | 689 |
| 2022-01-18 | 726 | 727 | 712 | 713 | 55,800 | 713 |
| 2022-01-17 | 724 | 727 | 717 | 725 | 97,900 | 725 |
| 2022-01-14 | 717 | 723 | 709 | 720 | 115,400 | 720 |
| 2022-01-13 | 724 | 726 | 710 | 725 | 108,300 | 725 |
| 2022-01-12 | 710 | 729 | 709 | 721 | 116,000 | 721 |
| 2022-01-11 | 698 | 710 | 695 | 704 | 64,700 | 704 |
| 2022-01-07 | 706 | 716 | 693 | 693 | 84,200 | 693 |
| 2022-01-06 | 712 | 720 | 702 | 708 | 102,100 | 708 |
| 2022-01-05 | 707 | 748 | 707 | 719 | 248,800 | 719 |
| 2022-01-04 | 708 | 735 | 693 | 710 | 163,300 | 710 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
