1433 ベステラ(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 | 922 | 929 | 920 | 923 | 32,900 | 923 |
| 2022-12-29 | 905 | 920 | 903 | 916 | 52,700 | 916 |
| 2022-12-28 | 908 | 917 | 904 | 911 | 43,400 | 911 |
| 2022-12-27 | 910 | 916 | 907 | 913 | 47,100 | 913 |
| 2022-12-26 | 892 | 906 | 891 | 902 | 48,000 | 902 |
| 2022-12-23 | 887 | 897 | 879 | 896 | 49,400 | 896 |
| 2022-12-22 | 890 | 901 | 886 | 888 | 41,000 | 888 |
| 2022-12-21 | 880 | 894 | 870 | 884 | 47,400 | 884 |
| 2022-12-20 | 915 | 916 | 880 | 882 | 125,700 | 882 |
| 2022-12-19 | 925 | 926 | 915 | 916 | 43,700 | 916 |
| 2022-12-16 | 939 | 951 | 931 | 931 | 36,300 | 931 |
| 2022-12-15 | 944 | 950 | 943 | 950 | 29,900 | 950 |
| 2022-12-14 | 945 | 950 | 935 | 950 | 33,600 | 950 |
| 2022-12-13 | 926 | 948 | 926 | 935 | 55,700 | 935 |
| 2022-12-12 | 935 | 935 | 912 | 925 | 51,600 | 925 |
| 2022-12-09 | 929 | 938 | 910 | 931 | 136,900 | 931 |
| 2022-12-08 | 957 | 964 | 940 | 944 | 86,000 | 944 |
| 2022-12-07 | 969 | 977 | 956 | 961 | 37,500 | 961 |
| 2022-12-06 | 986 | 986 | 971 | 971 | 25,400 | 971 |
| 2022-12-05 | 988 | 996 | 984 | 986 | 24,600 | 986 |
| 2022-12-02 | 991 | 991 | 976 | 989 | 54,200 | 989 |
| 2022-12-01 | 1,000 | 1,010 | 994 | 1,000 | 28,500 | 1,000 |
| 2022-11-30 | 1,010 | 1,013 | 989 | 991 | 85,400 | 991 |
| 2022-11-29 | 1,037 | 1,040 | 1,016 | 1,022 | 55,400 | 1,022 |
| 2022-11-28 | 1,053 | 1,056 | 1,042 | 1,046 | 35,000 | 1,046 |
| 2022-11-25 | 1,043 | 1,050 | 1,039 | 1,049 | 27,300 | 1,049 |
| 2022-11-24 | 1,028 | 1,044 | 1,026 | 1,043 | 61,300 | 1,043 |
| 2022-11-22 | 1,020 | 1,028 | 1,015 | 1,021 | 36,700 | 1,021 |
| 2022-11-21 | 1,026 | 1,026 | 1,005 | 1,010 | 31,800 | 1,010 |
| 2022-11-18 | 1,012 | 1,024 | 1,011 | 1,023 | 35,000 | 1,023 |
| 2022-11-17 | 1,011 | 1,014 | 1,002 | 1,010 | 24,700 | 1,010 |
| 2022-11-16 | 1,010 | 1,027 | 1,006 | 1,011 | 62,200 | 1,011 |
| 2022-11-15 | 990 | 1,010 | 987 | 1,009 | 34,200 | 1,009 |
| 2022-11-14 | 996 | 999 | 990 | 993 | 32,300 | 993 |
| 2022-11-11 | 995 | 999 | 991 | 996 | 26,900 | 996 |
| 2022-11-10 | 990 | 993 | 975 | 988 | 30,800 | 988 |
| 2022-11-09 | 985 | 996 | 985 | 994 | 30,700 | 994 |
| 2022-11-08 | 967 | 983 | 967 | 983 | 28,000 | 983 |
| 2022-11-07 | 963 | 967 | 946 | 967 | 23,300 | 967 |
| 2022-11-04 | 950 | 957 | 939 | 948 | 27,000 | 948 |
| 2022-11-02 | 963 | 966 | 953 | 956 | 32,100 | 956 |
| 2022-11-01 | 956 | 974 | 950 | 967 | 30,200 | 967 |
| 2022-10-31 | 941 | 956 | 938 | 952 | 35,900 | 952 |
| 2022-10-28 | 936 | 940 | 929 | 929 | 62,300 | 929 |
| 2022-10-27 | 936 | 943 | 936 | 939 | 17,700 | 939 |
| 2022-10-26 | 939 | 943 | 927 | 939 | 35,600 | 939 |
| 2022-10-25 | 923 | 934 | 917 | 931 | 30,500 | 931 |
| 2022-10-24 | 921 | 933 | 916 | 916 | 39,800 | 916 |
| 2022-10-21 | 895 | 923 | 891 | 912 | 69,500 | 912 |
| 2022-10-20 | 879 | 898 | 879 | 898 | 45,900 | 898 |
| 2022-10-19 | 869 | 888 | 867 | 885 | 51,700 | 885 |
| 2022-10-18 | 875 | 878 | 868 | 871 | 42,700 | 871 |
| 2022-10-17 | 847 | 866 | 845 | 866 | 40,900 | 866 |
| 2022-10-14 | 855 | 865 | 845 | 854 | 69,600 | 854 |
| 2022-10-13 | 855 | 855 | 833 | 844 | 116,400 | 844 |
| 2022-10-12 | 868 | 868 | 848 | 859 | 117,800 | 859 |
| 2022-10-11 | 911 | 911 | 873 | 873 | 152,800 | 873 |
| 2022-10-07 | 926 | 926 | 912 | 917 | 138,900 | 917 |
| 2022-10-06 | 935 | 949 | 935 | 935 | 37,800 | 935 |
| 2022-10-05 | 954 | 954 | 935 | 938 | 45,300 | 938 |
| 2022-10-04 | 935 | 952 | 935 | 949 | 42,800 | 949 |
| 2022-10-03 | 923 | 929 | 906 | 922 | 49,700 | 922 |
| 2022-09-30 | 965 | 965 | 930 | 935 | 57,400 | 935 |
| 2022-09-29 | 969 | 984 | 958 | 971 | 44,800 | 971 |
| 2022-09-28 | 972 | 983 | 956 | 965 | 61,800 | 965 |
| 2022-09-27 | 970 | 979 | 969 | 977 | 31,000 | 977 |
| 2022-09-26 | 990 | 990 | 970 | 970 | 63,400 | 970 |
| 2022-09-22 | 993 | 1,006 | 991 | 1,002 | 36,100 | 1,002 |
| 2022-09-21 | 1,001 | 1,008 | 995 | 1,005 | 45,500 | 1,005 |
| 2022-09-20 | 1,004 | 1,016 | 998 | 1,007 | 53,800 | 1,007 |
| 2022-09-16 | 1,017 | 1,017 | 999 | 1,004 | 81,000 | 1,004 |
| 2022-09-15 | 1,039 | 1,043 | 1,022 | 1,022 | 51,200 | 1,022 |
| 2022-09-14 | 1,058 | 1,066 | 1,038 | 1,039 | 102,200 | 1,039 |
| 2022-09-13 | 1,079 | 1,110 | 1,072 | 1,073 | 74,500 | 1,073 |
| 2022-09-12 | 1,076 | 1,082 | 1,050 | 1,068 | 190,000 | 1,068 |
| 2022-09-09 | 1,105 | 1,124 | 1,101 | 1,112 | 73,700 | 1,112 |
| 2022-09-08 | 1,107 | 1,108 | 1,099 | 1,101 | 29,400 | 1,101 |
| 2022-09-07 | 1,107 | 1,107 | 1,094 | 1,101 | 35,600 | 1,101 |
| 2022-09-06 | 1,124 | 1,124 | 1,103 | 1,114 | 47,500 | 1,114 |
| 2022-09-05 | 1,120 | 1,128 | 1,114 | 1,116 | 45,600 | 1,116 |
| 2022-09-02 | 1,130 | 1,133 | 1,122 | 1,123 | 43,900 | 1,123 |
| 2022-09-01 | 1,127 | 1,136 | 1,124 | 1,132 | 20,600 | 1,132 |
| 2022-08-31 | 1,130 | 1,138 | 1,124 | 1,127 | 31,600 | 1,127 |
| 2022-08-30 | 1,127 | 1,139 | 1,120 | 1,139 | 28,000 | 1,139 |
| 2022-08-29 | 1,124 | 1,132 | 1,121 | 1,125 | 28,900 | 1,125 |
| 2022-08-26 | 1,150 | 1,162 | 1,139 | 1,140 | 40,900 | 1,140 |
| 2022-08-25 | 1,121 | 1,166 | 1,120 | 1,150 | 111,500 | 1,150 |
| 2022-08-24 | 1,123 | 1,127 | 1,116 | 1,116 | 31,600 | 1,116 |
| 2022-08-23 | 1,131 | 1,136 | 1,120 | 1,122 | 41,500 | 1,122 |
| 2022-08-22 | 1,125 | 1,146 | 1,115 | 1,142 | 84,900 | 1,142 |
| 2022-08-19 | 1,147 | 1,147 | 1,123 | 1,131 | 51,700 | 1,131 |
| 2022-08-18 | 1,145 | 1,145 | 1,130 | 1,132 | 37,700 | 1,132 |
| 2022-08-17 | 1,143 | 1,160 | 1,141 | 1,141 | 30,400 | 1,141 |
| 2022-08-16 | 1,150 | 1,155 | 1,137 | 1,147 | 43,600 | 1,147 |
| 2022-08-15 | 1,149 | 1,149 | 1,124 | 1,144 | 59,800 | 1,144 |
| 2022-08-12 | 1,150 | 1,168 | 1,140 | 1,144 | 55,600 | 1,144 |
| 2022-08-10 | 1,170 | 1,173 | 1,148 | 1,148 | 56,600 | 1,148 |
| 2022-08-09 | 1,175 | 1,198 | 1,166 | 1,178 | 52,100 | 1,178 |
| 2022-08-08 | 1,208 | 1,248 | 1,150 | 1,175 | 353,000 | 1,175 |
| 2022-08-05 | 1,216 | 1,230 | 1,200 | 1,218 | 83,100 | 1,218 |
| 2022-08-04 | 1,198 | 1,225 | 1,194 | 1,223 | 118,800 | 1,223 |
| 2022-08-03 | 1,198 | 1,198 | 1,179 | 1,198 | 44,400 | 1,198 |
| 2022-08-02 | 1,195 | 1,202 | 1,183 | 1,199 | 41,400 | 1,199 |
| 2022-08-01 | 1,188 | 1,205 | 1,170 | 1,194 | 64,200 | 1,194 |
| 2022-07-29 | 1,180 | 1,186 | 1,164 | 1,186 | 36,000 | 1,186 |
| 2022-07-28 | 1,153 | 1,180 | 1,146 | 1,180 | 51,500 | 1,180 |
| 2022-07-27 | 1,168 | 1,172 | 1,150 | 1,157 | 88,700 | 1,157 |
| 2022-07-26 | 1,130 | 1,169 | 1,130 | 1,169 | 80,300 | 1,169 |
| 2022-07-25 | 1,146 | 1,150 | 1,135 | 1,138 | 55,000 | 1,138 |
| 2022-07-22 | 1,160 | 1,197 | 1,134 | 1,148 | 153,800 | 1,148 |
| 2022-07-21 | 1,144 | 1,160 | 1,120 | 1,154 | 160,000 | 1,154 |
| 2022-07-20 | 1,106 | 1,282 | 1,106 | 1,155 | 1,694,200 | 1,155 |
| 2022-07-19 | 1,108 | 1,108 | 1,102 | 1,106 | 19,100 | 1,106 |
| 2022-07-15 | 1,115 | 1,122 | 1,108 | 1,108 | 28,500 | 1,108 |
| 2022-07-14 | 1,122 | 1,128 | 1,118 | 1,121 | 16,900 | 1,121 |
| 2022-07-13 | 1,120 | 1,125 | 1,117 | 1,122 | 20,900 | 1,122 |
| 2022-07-12 | 1,139 | 1,139 | 1,122 | 1,124 | 23,900 | 1,124 |
| 2022-07-11 | 1,136 | 1,147 | 1,127 | 1,142 | 24,300 | 1,142 |
| 2022-07-08 | 1,138 | 1,144 | 1,126 | 1,126 | 23,400 | 1,126 |
| 2022-07-07 | 1,137 | 1,139 | 1,128 | 1,139 | 9,700 | 1,139 |
| 2022-07-06 | 1,144 | 1,153 | 1,137 | 1,147 | 9,800 | 1,147 |
| 2022-07-05 | 1,127 | 1,153 | 1,127 | 1,151 | 12,600 | 1,151 |
| 2022-07-04 | 1,133 | 1,144 | 1,127 | 1,132 | 17,900 | 1,132 |
| 2022-07-01 | 1,157 | 1,160 | 1,126 | 1,133 | 15,900 | 1,133 |
| 2022-06-30 | 1,172 | 1,179 | 1,158 | 1,158 | 11,300 | 1,158 |
| 2022-06-29 | 1,154 | 1,176 | 1,148 | 1,176 | 20,000 | 1,176 |
| 2022-06-28 | 1,145 | 1,153 | 1,138 | 1,153 | 13,100 | 1,153 |
| 2022-06-27 | 1,155 | 1,160 | 1,145 | 1,145 | 14,400 | 1,145 |
| 2022-06-24 | 1,139 | 1,157 | 1,127 | 1,153 | 23,100 | 1,153 |
| 2022-06-23 | 1,128 | 1,145 | 1,126 | 1,139 | 18,900 | 1,139 |
| 2022-06-22 | 1,136 | 1,139 | 1,113 | 1,119 | 12,200 | 1,119 |
| 2022-06-21 | 1,080 | 1,134 | 1,080 | 1,125 | 22,300 | 1,125 |
| 2022-06-20 | 1,123 | 1,123 | 1,074 | 1,075 | 37,100 | 1,075 |
| 2022-06-17 | 1,115 | 1,127 | 1,111 | 1,115 | 30,600 | 1,115 |
| 2022-06-16 | 1,133 | 1,141 | 1,122 | 1,132 | 26,400 | 1,132 |
| 2022-06-15 | 1,161 | 1,168 | 1,128 | 1,128 | 36,600 | 1,128 |
| 2022-06-14 | 1,130 | 1,169 | 1,120 | 1,165 | 42,100 | 1,165 |
| 2022-06-13 | 1,176 | 1,176 | 1,130 | 1,130 | 36,500 | 1,130 |
| 2022-06-10 | 1,210 | 1,219 | 1,178 | 1,178 | 57,200 | 1,178 |
| 2022-06-09 | 1,238 | 1,238 | 1,226 | 1,238 | 39,500 | 1,238 |
| 2022-06-08 | 1,223 | 1,235 | 1,206 | 1,235 | 16,200 | 1,235 |
| 2022-06-07 | 1,228 | 1,228 | 1,211 | 1,215 | 10,700 | 1,215 |
| 2022-06-06 | 1,215 | 1,228 | 1,204 | 1,224 | 14,000 | 1,224 |
| 2022-06-03 | 1,218 | 1,227 | 1,212 | 1,215 | 12,400 | 1,215 |
| 2022-06-02 | 1,223 | 1,230 | 1,218 | 1,218 | 10,200 | 1,218 |
| 2022-06-01 | 1,220 | 1,238 | 1,212 | 1,234 | 23,200 | 1,234 |
| 2022-05-31 | 1,220 | 1,220 | 1,203 | 1,220 | 19,000 | 1,220 |
| 2022-05-30 | 1,194 | 1,224 | 1,194 | 1,224 | 41,000 | 1,224 |
| 2022-05-27 | 1,188 | 1,190 | 1,171 | 1,188 | 12,000 | 1,188 |
| 2022-05-26 | 1,170 | 1,191 | 1,170 | 1,184 | 13,000 | 1,184 |
| 2022-05-25 | 1,174 | 1,182 | 1,168 | 1,175 | 15,600 | 1,175 |
| 2022-05-24 | 1,192 | 1,192 | 1,174 | 1,183 | 13,400 | 1,183 |
| 2022-05-23 | 1,176 | 1,202 | 1,172 | 1,198 | 23,200 | 1,198 |
| 2022-05-20 | 1,166 | 1,173 | 1,158 | 1,173 | 15,000 | 1,173 |
| 2022-05-19 | 1,180 | 1,180 | 1,161 | 1,173 | 14,500 | 1,173 |
| 2022-05-18 | 1,189 | 1,197 | 1,182 | 1,186 | 14,100 | 1,186 |
| 2022-05-17 | 1,190 | 1,197 | 1,181 | 1,196 | 14,600 | 1,196 |
| 2022-05-16 | 1,182 | 1,197 | 1,173 | 1,190 | 14,700 | 1,190 |
| 2022-05-13 | 1,177 | 1,197 | 1,177 | 1,186 | 18,000 | 1,186 |
| 2022-05-12 | 1,179 | 1,189 | 1,163 | 1,177 | 14,800 | 1,177 |
| 2022-05-11 | 1,192 | 1,196 | 1,178 | 1,179 | 9,800 | 1,179 |
| 2022-05-10 | 1,168 | 1,198 | 1,151 | 1,192 | 24,300 | 1,192 |
| 2022-05-09 | 1,192 | 1,192 | 1,168 | 1,173 | 9,200 | 1,173 |
| 2022-05-06 | 1,170 | 1,194 | 1,155 | 1,191 | 19,200 | 1,191 |
| 2022-05-02 | 1,141 | 1,175 | 1,141 | 1,170 | 11,300 | 1,170 |
| 2022-04-28 | 1,143 | 1,163 | 1,143 | 1,153 | 26,900 | 1,153 |
| 2022-04-27 | 1,153 | 1,163 | 1,138 | 1,150 | 25,600 | 1,150 |
| 2022-04-26 | 1,181 | 1,181 | 1,165 | 1,169 | 13,300 | 1,169 |
| 2022-04-25 | 1,205 | 1,205 | 1,167 | 1,167 | 22,200 | 1,167 |
| 2022-04-22 | 1,215 | 1,228 | 1,204 | 1,217 | 15,800 | 1,217 |
| 2022-04-21 | 1,200 | 1,222 | 1,200 | 1,217 | 18,400 | 1,217 |
| 2022-04-20 | 1,192 | 1,209 | 1,177 | 1,200 | 24,500 | 1,200 |
| 2022-04-19 | 1,181 | 1,198 | 1,173 | 1,192 | 20,100 | 1,192 |
| 2022-04-18 | 1,155 | 1,178 | 1,147 | 1,175 | 15,900 | 1,175 |
| 2022-04-15 | 1,174 | 1,180 | 1,157 | 1,159 | 19,000 | 1,159 |
| 2022-04-14 | 1,191 | 1,196 | 1,177 | 1,187 | 17,400 | 1,187 |
| 2022-04-13 | 1,162 | 1,198 | 1,162 | 1,192 | 27,600 | 1,192 |
| 2022-04-12 | 1,179 | 1,180 | 1,153 | 1,168 | 22,800 | 1,168 |
| 2022-04-11 | 1,209 | 1,211 | 1,174 | 1,186 | 20,700 | 1,186 |
| 2022-04-08 | 1,201 | 1,216 | 1,196 | 1,205 | 25,400 | 1,205 |
| 2022-04-07 | 1,180 | 1,199 | 1,166 | 1,184 | 40,600 | 1,184 |
| 2022-04-06 | 1,195 | 1,208 | 1,189 | 1,198 | 14,700 | 1,198 |
| 2022-04-05 | 1,217 | 1,225 | 1,209 | 1,224 | 22,000 | 1,224 |
| 2022-04-04 | 1,188 | 1,211 | 1,184 | 1,204 | 24,800 | 1,204 |
| 2022-04-01 | 1,202 | 1,202 | 1,175 | 1,186 | 33,100 | 1,186 |
| 2022-03-31 | 1,224 | 1,234 | 1,205 | 1,206 | 17,500 | 1,206 |
| 2022-03-30 | 1,205 | 1,224 | 1,195 | 1,224 | 27,300 | 1,224 |
| 2022-03-29 | 1,190 | 1,208 | 1,188 | 1,204 | 30,700 | 1,204 |
| 2022-03-28 | 1,173 | 1,192 | 1,165 | 1,190 | 26,400 | 1,190 |
| 2022-03-25 | 1,174 | 1,193 | 1,168 | 1,173 | 29,400 | 1,173 |
| 2022-03-24 | 1,166 | 1,172 | 1,144 | 1,165 | 28,800 | 1,165 |
| 2022-03-23 | 1,177 | 1,194 | 1,170 | 1,176 | 28,300 | 1,176 |
| 2022-03-22 | 1,194 | 1,199 | 1,163 | 1,168 | 26,100 | 1,168 |
| 2022-03-18 | 1,148 | 1,180 | 1,148 | 1,178 | 34,900 | 1,178 |
| 2022-03-17 | 1,150 | 1,157 | 1,131 | 1,148 | 38,800 | 1,148 |
| 2022-03-16 | 1,120 | 1,151 | 1,120 | 1,133 | 31,600 | 1,133 |
| 2022-03-15 | 1,117 | 1,138 | 1,102 | 1,114 | 43,500 | 1,114 |
| 2022-03-14 | 1,150 | 1,155 | 1,104 | 1,123 | 97,100 | 1,123 |
| 2022-03-11 | 1,207 | 1,223 | 1,170 | 1,196 | 74,100 | 1,196 |
| 2022-03-10 | 1,217 | 1,239 | 1,214 | 1,239 | 18,700 | 1,239 |
| 2022-03-09 | 1,170 | 1,206 | 1,170 | 1,187 | 33,600 | 1,187 |
| 2022-03-08 | 1,186 | 1,200 | 1,174 | 1,180 | 32,300 | 1,180 |
| 2022-03-07 | 1,212 | 1,214 | 1,176 | 1,199 | 38,900 | 1,199 |
| 2022-03-04 | 1,277 | 1,277 | 1,230 | 1,248 | 27,100 | 1,248 |
| 2022-03-03 | 1,275 | 1,285 | 1,265 | 1,277 | 26,900 | 1,277 |
| 2022-03-02 | 1,257 | 1,276 | 1,242 | 1,270 | 35,300 | 1,270 |
| 2022-03-01 | 1,249 | 1,275 | 1,244 | 1,264 | 36,300 | 1,264 |
| 2022-02-28 | 1,255 | 1,255 | 1,220 | 1,248 | 32,500 | 1,248 |
| 2022-02-25 | 1,171 | 1,246 | 1,171 | 1,234 | 66,600 | 1,234 |
| 2022-02-24 | 1,239 | 1,239 | 1,135 | 1,153 | 103,400 | 1,153 |
| 2022-02-22 | 1,251 | 1,266 | 1,243 | 1,244 | 36,000 | 1,244 |
| 2022-02-21 | 1,270 | 1,294 | 1,248 | 1,277 | 47,400 | 1,277 |
| 2022-02-18 | 1,270 | 1,296 | 1,241 | 1,278 | 74,200 | 1,278 |
| 2022-02-17 | 1,361 | 1,399 | 1,278 | 1,294 | 399,800 | 1,294 |
| 2022-02-16 | 1,298 | 1,298 | 1,260 | 1,272 | 21,100 | 1,272 |
| 2022-02-15 | 1,281 | 1,291 | 1,261 | 1,288 | 18,500 | 1,288 |
| 2022-02-14 | 1,268 | 1,281 | 1,261 | 1,281 | 17,800 | 1,281 |
| 2022-02-10 | 1,275 | 1,292 | 1,268 | 1,292 | 29,500 | 1,292 |
| 2022-02-09 | 1,255 | 1,267 | 1,246 | 1,267 | 15,100 | 1,267 |
| 2022-02-08 | 1,259 | 1,267 | 1,249 | 1,252 | 19,200 | 1,252 |
| 2022-02-07 | 1,258 | 1,258 | 1,243 | 1,256 | 13,300 | 1,256 |
| 2022-02-04 | 1,258 | 1,266 | 1,240 | 1,265 | 17,400 | 1,265 |
| 2022-02-03 | 1,246 | 1,275 | 1,230 | 1,255 | 44,600 | 1,255 |
| 2022-02-02 | 1,210 | 1,240 | 1,200 | 1,240 | 46,900 | 1,240 |
| 2022-02-01 | 1,281 | 1,285 | 1,207 | 1,207 | 76,800 | 1,207 |
| 2022-01-31 | 1,277 | 1,295 | 1,266 | 1,269 | 49,200 | 1,269 |
| 2022-01-28 | 1,305 | 1,307 | 1,270 | 1,283 | 285,900 | 1,283 |
| 2022-01-27 | 1,310 | 1,320 | 1,296 | 1,301 | 361,700 | 1,301 |
| 2022-01-26 | 1,309 | 1,321 | 1,305 | 1,315 | 73,900 | 1,315 |
| 2022-01-25 | 1,329 | 1,329 | 1,307 | 1,312 | 67,300 | 1,312 |
| 2022-01-24 | 1,279 | 1,312 | 1,279 | 1,307 | 61,200 | 1,307 |
| 2022-01-21 | 1,278 | 1,287 | 1,274 | 1,282 | 25,300 | 1,282 |
| 2022-01-20 | 1,287 | 1,296 | 1,265 | 1,291 | 49,700 | 1,291 |
| 2022-01-19 | 1,322 | 1,328 | 1,298 | 1,299 | 38,500 | 1,299 |
| 2022-01-18 | 1,344 | 1,348 | 1,333 | 1,333 | 30,300 | 1,333 |
| 2022-01-17 | 1,365 | 1,371 | 1,343 | 1,344 | 30,500 | 1,344 |
| 2022-01-14 | 1,373 | 1,373 | 1,349 | 1,359 | 51,100 | 1,359 |
| 2022-01-13 | 1,354 | 1,373 | 1,354 | 1,373 | 36,000 | 1,373 |
| 2022-01-12 | 1,344 | 1,352 | 1,341 | 1,352 | 31,000 | 1,352 |
| 2022-01-11 | 1,332 | 1,343 | 1,322 | 1,336 | 38,900 | 1,336 |
| 2022-01-07 | 1,333 | 1,340 | 1,316 | 1,332 | 49,800 | 1,332 |
| 2022-01-06 | 1,331 | 1,334 | 1,313 | 1,316 | 130,300 | 1,316 |
| 2022-01-05 | 1,334 | 1,345 | 1,329 | 1,340 | 38,700 | 1,340 |
| 2022-01-04 | 1,339 | 1,340 | 1,324 | 1,333 | 42,000 | 1,333 |
分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株
