2154 (株)オープンアップグループ 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 | 1,728 | 1,741 | 1,700 | 1,701 | 146,900 | 1,701 |
| 2022-12-29 | 1,697 | 1,718 | 1,696 | 1,717 | 269,700 | 1,717 |
| 2022-12-28 | 1,740 | 1,744 | 1,711 | 1,713 | 200,800 | 1,713 |
| 2022-12-27 | 1,730 | 1,758 | 1,729 | 1,751 | 161,100 | 1,751 |
| 2022-12-26 | 1,751 | 1,751 | 1,657 | 1,709 | 304,200 | 1,709 |
| 2022-12-23 | 1,773 | 1,796 | 1,757 | 1,759 | 241,100 | 1,759 |
| 2022-12-22 | 1,770 | 1,792 | 1,748 | 1,777 | 318,800 | 1,777 |
| 2022-12-21 | 1,774 | 1,787 | 1,746 | 1,760 | 353,100 | 1,760 |
| 2022-12-20 | 1,805 | 1,840 | 1,756 | 1,782 | 389,300 | 1,782 |
| 2022-12-19 | 1,785 | 1,820 | 1,780 | 1,811 | 141,300 | 1,811 |
| 2022-12-16 | 1,785 | 1,804 | 1,771 | 1,800 | 313,400 | 1,800 |
| 2022-12-15 | 1,810 | 1,818 | 1,797 | 1,800 | 191,400 | 1,800 |
| 2022-12-14 | 1,831 | 1,840 | 1,824 | 1,831 | 197,800 | 1,831 |
| 2022-12-13 | 1,826 | 1,836 | 1,803 | 1,821 | 183,300 | 1,821 |
| 2022-12-12 | 1,796 | 1,820 | 1,786 | 1,806 | 121,100 | 1,806 |
| 2022-12-09 | 1,810 | 1,816 | 1,796 | 1,815 | 208,600 | 1,815 |
| 2022-12-08 | 1,806 | 1,817 | 1,788 | 1,802 | 207,700 | 1,802 |
| 2022-12-07 | 1,800 | 1,821 | 1,800 | 1,806 | 160,800 | 1,806 |
| 2022-12-06 | 1,820 | 1,832 | 1,801 | 1,820 | 296,200 | 1,820 |
| 2022-12-05 | 1,864 | 1,868 | 1,797 | 1,820 | 528,200 | 1,820 |
| 2022-12-02 | 1,901 | 1,909 | 1,870 | 1,879 | 400,500 | 1,879 |
| 2022-12-01 | 1,955 | 1,979 | 1,930 | 1,931 | 245,000 | 1,931 |
| 2022-11-30 | 1,931 | 1,942 | 1,909 | 1,922 | 305,200 | 1,922 |
| 2022-11-29 | 1,942 | 1,955 | 1,932 | 1,948 | 225,300 | 1,948 |
| 2022-11-28 | 1,946 | 1,963 | 1,926 | 1,926 | 273,300 | 1,926 |
| 2022-11-25 | 1,942 | 1,985 | 1,932 | 1,964 | 223,100 | 1,964 |
| 2022-11-24 | 1,949 | 1,977 | 1,942 | 1,942 | 300,100 | 1,942 |
| 2022-11-22 | 1,919 | 1,939 | 1,911 | 1,922 | 277,200 | 1,922 |
| 2022-11-21 | 1,896 | 1,918 | 1,886 | 1,903 | 216,400 | 1,903 |
| 2022-11-18 | 1,932 | 1,938 | 1,893 | 1,893 | 273,600 | 1,893 |
| 2022-11-17 | 1,919 | 1,943 | 1,917 | 1,932 | 215,500 | 1,932 |
| 2022-11-16 | 1,899 | 1,924 | 1,880 | 1,903 | 235,200 | 1,903 |
| 2022-11-15 | 1,881 | 1,905 | 1,855 | 1,899 | 193,500 | 1,899 |
| 2022-11-14 | 1,963 | 1,963 | 1,893 | 1,895 | 221,700 | 1,895 |
| 2022-11-11 | 1,954 | 1,977 | 1,946 | 1,963 | 302,500 | 1,963 |
| 2022-11-10 | 1,950 | 1,960 | 1,914 | 1,914 | 337,400 | 1,914 |
| 2022-11-09 | 1,986 | 1,992 | 1,963 | 1,972 | 442,700 | 1,972 |
| 2022-11-08 | 1,973 | 2,002 | 1,951 | 1,978 | 724,900 | 1,978 |
| 2022-11-07 | 1,945 | 2,062 | 1,940 | 1,950 | 1,018,800 | 1,950 |
| 2022-11-04 | 1,881 | 1,909 | 1,858 | 1,860 | 526,500 | 1,860 |
| 2022-11-02 | 1,879 | 1,922 | 1,868 | 1,903 | 633,700 | 1,903 |
| 2022-11-01 | 1,782 | 1,887 | 1,782 | 1,881 | 480,200 | 1,881 |
| 2022-10-31 | 1,832 | 1,847 | 1,797 | 1,798 | 330,600 | 1,798 |
| 2022-10-28 | 1,759 | 1,866 | 1,755 | 1,814 | 1,172,600 | 1,814 |
| 2022-10-27 | 1,771 | 1,784 | 1,767 | 1,776 | 214,800 | 1,776 |
| 2022-10-26 | 1,730 | 1,793 | 1,727 | 1,774 | 336,200 | 1,774 |
| 2022-10-25 | 1,680 | 1,716 | 1,660 | 1,716 | 286,800 | 1,716 |
| 2022-10-24 | 1,684 | 1,684 | 1,644 | 1,652 | 296,100 | 1,652 |
| 2022-10-21 | 1,674 | 1,692 | 1,656 | 1,656 | 220,000 | 1,656 |
| 2022-10-20 | 1,684 | 1,702 | 1,666 | 1,674 | 260,800 | 1,674 |
| 2022-10-19 | 1,667 | 1,723 | 1,667 | 1,719 | 256,700 | 1,719 |
| 2022-10-18 | 1,698 | 1,698 | 1,660 | 1,662 | 165,000 | 1,662 |
| 2022-10-17 | 1,652 | 1,669 | 1,640 | 1,663 | 151,400 | 1,663 |
| 2022-10-14 | 1,692 | 1,697 | 1,668 | 1,678 | 221,200 | 1,678 |
| 2022-10-13 | 1,714 | 1,714 | 1,664 | 1,674 | 159,600 | 1,674 |
| 2022-10-12 | 1,722 | 1,741 | 1,709 | 1,716 | 185,300 | 1,716 |
| 2022-10-11 | 1,723 | 1,750 | 1,705 | 1,709 | 268,600 | 1,709 |
| 2022-10-07 | 1,725 | 1,765 | 1,721 | 1,740 | 248,600 | 1,740 |
| 2022-10-06 | 1,745 | 1,769 | 1,742 | 1,746 | 285,200 | 1,746 |
| 2022-10-05 | 1,728 | 1,746 | 1,716 | 1,742 | 276,200 | 1,742 |
| 2022-10-04 | 1,650 | 1,722 | 1,650 | 1,720 | 346,000 | 1,720 |
| 2022-10-03 | 1,596 | 1,625 | 1,565 | 1,610 | 127,700 | 1,610 |
| 2022-09-30 | 1,604 | 1,634 | 1,592 | 1,607 | 231,300 | 1,607 |
| 2022-09-29 | 1,595 | 1,627 | 1,589 | 1,615 | 273,100 | 1,615 |
| 2022-09-28 | 1,540 | 1,563 | 1,531 | 1,557 | 303,800 | 1,557 |
| 2022-09-27 | 1,571 | 1,585 | 1,555 | 1,572 | 238,800 | 1,572 |
| 2022-09-26 | 1,557 | 1,581 | 1,553 | 1,557 | 247,900 | 1,557 |
| 2022-09-22 | 1,604 | 1,610 | 1,567 | 1,597 | 263,100 | 1,597 |
| 2022-09-21 | 1,656 | 1,663 | 1,611 | 1,625 | 213,800 | 1,625 |
| 2022-09-20 | 1,666 | 1,704 | 1,666 | 1,678 | 176,300 | 1,678 |
| 2022-09-16 | 1,660 | 1,680 | 1,655 | 1,670 | 202,100 | 1,670 |
| 2022-09-15 | 1,687 | 1,694 | 1,670 | 1,684 | 140,300 | 1,684 |
| 2022-09-14 | 1,695 | 1,699 | 1,681 | 1,683 | 176,900 | 1,683 |
| 2022-09-13 | 1,705 | 1,735 | 1,699 | 1,733 | 266,600 | 1,733 |
| 2022-09-12 | 1,705 | 1,720 | 1,689 | 1,695 | 116,900 | 1,695 |
| 2022-09-09 | 1,650 | 1,696 | 1,650 | 1,695 | 250,900 | 1,695 |
| 2022-09-08 | 1,633 | 1,660 | 1,633 | 1,647 | 154,500 | 1,647 |
| 2022-09-07 | 1,632 | 1,636 | 1,598 | 1,604 | 234,200 | 1,604 |
| 2022-09-06 | 1,629 | 1,652 | 1,621 | 1,629 | 128,700 | 1,629 |
| 2022-09-05 | 1,595 | 1,649 | 1,587 | 1,644 | 178,300 | 1,644 |
| 2022-09-02 | 1,632 | 1,637 | 1,598 | 1,606 | 108,600 | 1,606 |
| 2022-09-01 | 1,626 | 1,643 | 1,623 | 1,624 | 122,100 | 1,624 |
| 2022-08-31 | 1,623 | 1,651 | 1,620 | 1,650 | 153,500 | 1,650 |
| 2022-08-30 | 1,650 | 1,655 | 1,639 | 1,644 | 251,000 | 1,644 |
| 2022-08-29 | 1,645 | 1,645 | 1,611 | 1,635 | 252,600 | 1,635 |
| 2022-08-26 | 1,700 | 1,705 | 1,685 | 1,685 | 88,200 | 1,685 |
| 2022-08-25 | 1,682 | 1,706 | 1,668 | 1,705 | 171,900 | 1,705 |
| 2022-08-24 | 1,690 | 1,690 | 1,668 | 1,668 | 119,700 | 1,668 |
| 2022-08-23 | 1,700 | 1,707 | 1,690 | 1,690 | 98,600 | 1,690 |
| 2022-08-22 | 1,675 | 1,723 | 1,669 | 1,722 | 134,700 | 1,722 |
| 2022-08-19 | 1,730 | 1,740 | 1,701 | 1,702 | 123,700 | 1,702 |
| 2022-08-18 | 1,719 | 1,731 | 1,699 | 1,731 | 133,200 | 1,731 |
| 2022-08-17 | 1,740 | 1,754 | 1,728 | 1,737 | 177,700 | 1,737 |
| 2022-08-16 | 1,760 | 1,761 | 1,730 | 1,731 | 169,000 | 1,731 |
| 2022-08-15 | 1,746 | 1,761 | 1,739 | 1,746 | 149,500 | 1,746 |
| 2022-08-12 | 1,725 | 1,758 | 1,718 | 1,747 | 341,900 | 1,747 |
| 2022-08-10 | 1,711 | 1,719 | 1,673 | 1,696 | 197,700 | 1,696 |
| 2022-08-09 | 1,622 | 1,727 | 1,622 | 1,724 | 539,100 | 1,724 |
| 2022-08-08 | 1,620 | 1,629 | 1,590 | 1,620 | 569,600 | 1,620 |
| 2022-08-05 | 1,675 | 1,710 | 1,673 | 1,693 | 345,900 | 1,693 |
| 2022-08-04 | 1,665 | 1,682 | 1,652 | 1,675 | 244,700 | 1,675 |
| 2022-08-03 | 1,632 | 1,658 | 1,632 | 1,647 | 160,000 | 1,647 |
| 2022-08-02 | 1,641 | 1,641 | 1,617 | 1,619 | 144,900 | 1,619 |
| 2022-08-01 | 1,615 | 1,668 | 1,615 | 1,659 | 324,000 | 1,659 |
| 2022-07-29 | 1,632 | 1,634 | 1,586 | 1,591 | 588,300 | 1,591 |
| 2022-07-28 | 1,606 | 1,630 | 1,572 | 1,628 | 293,700 | 1,628 |
| 2022-07-27 | 1,604 | 1,615 | 1,586 | 1,593 | 165,500 | 1,593 |
| 2022-07-26 | 1,585 | 1,620 | 1,578 | 1,618 | 235,000 | 1,618 |
| 2022-07-25 | 1,619 | 1,624 | 1,586 | 1,589 | 154,300 | 1,589 |
| 2022-07-22 | 1,624 | 1,638 | 1,618 | 1,633 | 128,700 | 1,633 |
| 2022-07-21 | 1,602 | 1,622 | 1,602 | 1,621 | 166,300 | 1,621 |
| 2022-07-20 | 1,580 | 1,602 | 1,577 | 1,599 | 153,000 | 1,599 |
| 2022-07-19 | 1,559 | 1,568 | 1,549 | 1,555 | 134,300 | 1,555 |
| 2022-07-15 | 1,576 | 1,579 | 1,557 | 1,559 | 116,600 | 1,559 |
| 2022-07-14 | 1,574 | 1,580 | 1,550 | 1,576 | 112,900 | 1,576 |
| 2022-07-13 | 1,554 | 1,587 | 1,548 | 1,574 | 166,500 | 1,574 |
| 2022-07-12 | 1,587 | 1,590 | 1,554 | 1,554 | 177,400 | 1,554 |
| 2022-07-11 | 1,575 | 1,605 | 1,574 | 1,599 | 237,800 | 1,599 |
| 2022-07-08 | 1,580 | 1,596 | 1,563 | 1,581 | 271,900 | 1,581 |
| 2022-07-07 | 1,578 | 1,586 | 1,554 | 1,574 | 215,300 | 1,574 |
| 2022-07-06 | 1,538 | 1,564 | 1,531 | 1,553 | 251,600 | 1,553 |
| 2022-07-05 | 1,536 | 1,549 | 1,524 | 1,544 | 157,200 | 1,544 |
| 2022-07-04 | 1,524 | 1,558 | 1,517 | 1,520 | 213,900 | 1,520 |
| 2022-07-01 | 1,500 | 1,532 | 1,496 | 1,512 | 300,300 | 1,512 |
| 2022-06-30 | 1,501 | 1,513 | 1,483 | 1,499 | 181,200 | 1,499 |
| 2022-06-29 | 1,462 | 1,504 | 1,451 | 1,495 | 402,900 | 1,495 |
| 2022-06-28 | 1,491 | 1,506 | 1,480 | 1,495 | 413,700 | 1,495 |
| 2022-06-27 | 1,509 | 1,517 | 1,493 | 1,497 | 304,200 | 1,497 |
| 2022-06-24 | 1,448 | 1,493 | 1,440 | 1,483 | 426,000 | 1,483 |
| 2022-06-23 | 1,400 | 1,449 | 1,400 | 1,413 | 225,800 | 1,413 |
| 2022-06-22 | 1,400 | 1,426 | 1,394 | 1,394 | 276,200 | 1,394 |
| 2022-06-21 | 1,347 | 1,383 | 1,345 | 1,372 | 226,700 | 1,372 |
| 2022-06-20 | 1,349 | 1,349 | 1,308 | 1,317 | 182,300 | 1,317 |
| 2022-06-17 | 1,320 | 1,334 | 1,309 | 1,323 | 233,200 | 1,323 |
| 2022-06-16 | 1,383 | 1,396 | 1,346 | 1,346 | 223,100 | 1,346 |
| 2022-06-15 | 1,360 | 1,374 | 1,352 | 1,355 | 150,100 | 1,355 |
| 2022-06-14 | 1,384 | 1,387 | 1,353 | 1,368 | 276,500 | 1,368 |
| 2022-06-13 | 1,405 | 1,409 | 1,375 | 1,384 | 309,900 | 1,384 |
| 2022-06-10 | 1,439 | 1,446 | 1,422 | 1,430 | 216,800 | 1,430 |
| 2022-06-09 | 1,440 | 1,460 | 1,440 | 1,448 | 145,000 | 1,448 |
| 2022-06-08 | 1,427 | 1,453 | 1,423 | 1,449 | 213,900 | 1,449 |
| 2022-06-07 | 1,432 | 1,435 | 1,414 | 1,418 | 202,400 | 1,418 |
| 2022-06-06 | 1,440 | 1,445 | 1,415 | 1,428 | 229,600 | 1,428 |
| 2022-06-03 | 1,440 | 1,465 | 1,427 | 1,458 | 320,800 | 1,458 |
| 2022-06-02 | 1,432 | 1,432 | 1,402 | 1,409 | 185,700 | 1,409 |
| 2022-06-01 | 1,432 | 1,446 | 1,425 | 1,435 | 414,600 | 1,435 |
| 2022-05-31 | 1,482 | 1,488 | 1,441 | 1,443 | 391,200 | 1,443 |
| 2022-05-30 | 1,455 | 1,482 | 1,438 | 1,474 | 461,800 | 1,474 |
| 2022-05-27 | 1,501 | 1,501 | 1,414 | 1,421 | 380,900 | 1,421 |
| 2022-05-26 | 1,446 | 1,502 | 1,446 | 1,484 | 227,300 | 1,484 |
| 2022-05-25 | 1,500 | 1,503 | 1,443 | 1,446 | 395,300 | 1,446 |
| 2022-05-24 | 1,553 | 1,553 | 1,486 | 1,486 | 316,000 | 1,486 |
| 2022-05-23 | 1,526 | 1,559 | 1,526 | 1,558 | 254,000 | 1,558 |
| 2022-05-20 | 1,463 | 1,522 | 1,455 | 1,516 | 266,600 | 1,516 |
| 2022-05-19 | 1,421 | 1,450 | 1,406 | 1,447 | 312,900 | 1,447 |
| 2022-05-18 | 1,426 | 1,474 | 1,422 | 1,460 | 394,100 | 1,460 |
| 2022-05-17 | 1,423 | 1,458 | 1,389 | 1,396 | 350,900 | 1,396 |
| 2022-05-16 | 1,430 | 1,466 | 1,411 | 1,418 | 555,100 | 1,418 |
| 2022-05-13 | 1,348 | 1,382 | 1,332 | 1,375 | 584,400 | 1,375 |
| 2022-05-12 | 1,340 | 1,358 | 1,311 | 1,324 | 493,000 | 1,324 |
| 2022-05-11 | 1,342 | 1,357 | 1,321 | 1,339 | 390,200 | 1,339 |
| 2022-05-10 | 1,387 | 1,387 | 1,337 | 1,347 | 435,600 | 1,347 |
| 2022-05-09 | 1,428 | 1,437 | 1,403 | 1,403 | 255,900 | 1,403 |
| 2022-05-06 | 1,470 | 1,474 | 1,436 | 1,440 | 287,100 | 1,440 |
| 2022-05-02 | 1,480 | 1,509 | 1,456 | 1,476 | 271,000 | 1,476 |
| 2022-04-28 | 1,489 | 1,504 | 1,480 | 1,499 | 280,100 | 1,499 |
| 2022-04-27 | 1,482 | 1,502 | 1,464 | 1,490 | 509,600 | 1,490 |
| 2022-04-26 | 1,495 | 1,523 | 1,481 | 1,512 | 528,500 | 1,512 |
| 2022-04-25 | 1,550 | 1,550 | 1,493 | 1,498 | 922,700 | 1,498 |
| 2022-04-22 | 1,637 | 1,641 | 1,568 | 1,573 | 620,100 | 1,573 |
| 2022-04-21 | 1,722 | 1,749 | 1,658 | 1,664 | 545,000 | 1,664 |
| 2022-04-20 | 1,725 | 1,798 | 1,723 | 1,728 | 481,200 | 1,728 |
| 2022-04-19 | 1,657 | 1,710 | 1,649 | 1,703 | 221,400 | 1,703 |
| 2022-04-18 | 1,651 | 1,664 | 1,628 | 1,646 | 123,500 | 1,646 |
| 2022-04-15 | 1,665 | 1,689 | 1,656 | 1,677 | 90,400 | 1,677 |
| 2022-04-14 | 1,669 | 1,690 | 1,655 | 1,686 | 87,700 | 1,686 |
| 2022-04-13 | 1,641 | 1,686 | 1,622 | 1,684 | 189,700 | 1,684 |
| 2022-04-12 | 1,680 | 1,691 | 1,633 | 1,641 | 225,700 | 1,641 |
| 2022-04-11 | 1,697 | 1,711 | 1,682 | 1,691 | 284,000 | 1,691 |
| 2022-04-08 | 1,670 | 1,683 | 1,658 | 1,680 | 183,900 | 1,680 |
| 2022-04-07 | 1,651 | 1,664 | 1,623 | 1,638 | 263,100 | 1,638 |
| 2022-04-06 | 1,710 | 1,712 | 1,657 | 1,657 | 244,800 | 1,657 |
| 2022-04-05 | 1,660 | 1,726 | 1,652 | 1,720 | 320,500 | 1,720 |
| 2022-04-04 | 1,654 | 1,679 | 1,637 | 1,655 | 357,100 | 1,655 |
| 2022-04-01 | 1,628 | 1,697 | 1,614 | 1,683 | 288,900 | 1,683 |
| 2022-03-31 | 1,628 | 1,675 | 1,608 | 1,667 | 412,500 | 1,667 |
| 2022-03-30 | 1,724 | 1,730 | 1,641 | 1,657 | 439,500 | 1,657 |
| 2022-03-29 | 1,714 | 1,732 | 1,681 | 1,693 | 409,200 | 1,693 |
| 2022-03-28 | 1,725 | 1,738 | 1,690 | 1,698 | 455,200 | 1,698 |
| 2022-03-25 | 1,696 | 1,714 | 1,666 | 1,714 | 832,000 | 1,714 |
| 2022-03-24 | 1,666 | 1,694 | 1,641 | 1,666 | 350,000 | 1,666 |
| 2022-03-23 | 1,696 | 1,717 | 1,674 | 1,699 | 285,300 | 1,699 |
| 2022-03-22 | 1,657 | 1,703 | 1,651 | 1,675 | 351,900 | 1,675 |
| 2022-03-18 | 1,671 | 1,710 | 1,670 | 1,701 | 538,300 | 1,701 |
| 2022-03-17 | 1,620 | 1,655 | 1,605 | 1,652 | 346,600 | 1,652 |
| 2022-03-16 | 1,597 | 1,614 | 1,556 | 1,595 | 300,500 | 1,595 |
| 2022-03-15 | 1,470 | 1,577 | 1,457 | 1,573 | 467,000 | 1,573 |
| 2022-03-14 | 1,561 | 1,582 | 1,466 | 1,470 | 413,000 | 1,470 |
| 2022-03-11 | 1,570 | 1,592 | 1,537 | 1,554 | 317,400 | 1,554 |
| 2022-03-10 | 1,552 | 1,615 | 1,550 | 1,610 | 323,900 | 1,610 |
| 2022-03-09 | 1,509 | 1,525 | 1,480 | 1,504 | 362,400 | 1,504 |
| 2022-03-08 | 1,520 | 1,562 | 1,499 | 1,507 | 445,300 | 1,507 |
| 2022-03-07 | 1,555 | 1,569 | 1,512 | 1,544 | 517,000 | 1,544 |
| 2022-03-04 | 1,639 | 1,639 | 1,565 | 1,577 | 406,700 | 1,577 |
| 2022-03-03 | 1,660 | 1,700 | 1,643 | 1,652 | 303,300 | 1,652 |
| 2022-03-02 | 1,662 | 1,686 | 1,652 | 1,668 | 356,000 | 1,668 |
| 2022-03-01 | 1,656 | 1,687 | 1,656 | 1,674 | 305,200 | 1,674 |
| 2022-02-28 | 1,614 | 1,632 | 1,584 | 1,632 | 283,200 | 1,632 |
| 2022-02-25 | 1,572 | 1,611 | 1,557 | 1,608 | 260,200 | 1,608 |
| 2022-02-24 | 1,545 | 1,586 | 1,526 | 1,578 | 300,100 | 1,578 |
| 2022-02-22 | 1,529 | 1,561 | 1,523 | 1,559 | 224,000 | 1,559 |
| 2022-02-21 | 1,513 | 1,571 | 1,502 | 1,550 | 231,300 | 1,550 |
| 2022-02-18 | 1,520 | 1,569 | 1,504 | 1,553 | 290,700 | 1,553 |
| 2022-02-17 | 1,566 | 1,587 | 1,542 | 1,560 | 332,800 | 1,560 |
| 2022-02-16 | 1,566 | 1,616 | 1,557 | 1,580 | 654,700 | 1,580 |
| 2022-02-15 | 1,661 | 1,673 | 1,524 | 1,526 | 761,400 | 1,526 |
| 2022-02-14 | 1,736 | 1,757 | 1,585 | 1,690 | 663,500 | 1,690 |
| 2022-02-10 | 1,684 | 1,709 | 1,676 | 1,702 | 295,500 | 1,702 |
| 2022-02-09 | 1,662 | 1,693 | 1,639 | 1,692 | 365,700 | 1,692 |
| 2022-02-08 | 1,694 | 1,699 | 1,644 | 1,645 | 314,600 | 1,645 |
| 2022-02-07 | 1,666 | 1,704 | 1,648 | 1,668 | 364,900 | 1,668 |
| 2022-02-04 | 1,632 | 1,700 | 1,624 | 1,692 | 403,300 | 1,692 |
| 2022-02-03 | 1,679 | 1,686 | 1,632 | 1,636 | 366,500 | 1,636 |
| 2022-02-02 | 1,587 | 1,705 | 1,582 | 1,705 | 592,400 | 1,705 |
| 2022-02-01 | 1,580 | 1,599 | 1,546 | 1,552 | 474,700 | 1,552 |
| 2022-01-31 | 1,533 | 1,591 | 1,533 | 1,560 | 617,100 | 1,560 |
| 2022-01-28 | 1,553 | 1,563 | 1,516 | 1,536 | 1,918,700 | 1,536 |
| 2022-01-27 | 1,613 | 1,634 | 1,513 | 1,521 | 715,200 | 1,521 |
| 2022-01-26 | 1,592 | 1,605 | 1,556 | 1,602 | 457,200 | 1,602 |
| 2022-01-25 | 1,559 | 1,608 | 1,536 | 1,560 | 709,600 | 1,560 |
| 2022-01-24 | 1,522 | 1,598 | 1,516 | 1,593 | 502,700 | 1,593 |
| 2022-01-21 | 1,490 | 1,551 | 1,476 | 1,548 | 515,300 | 1,548 |
| 2022-01-20 | 1,455 | 1,500 | 1,448 | 1,488 | 391,700 | 1,488 |
| 2022-01-19 | 1,523 | 1,544 | 1,480 | 1,485 | 598,200 | 1,485 |
| 2022-01-18 | 1,529 | 1,616 | 1,529 | 1,568 | 499,100 | 1,568 |
| 2022-01-17 | 1,582 | 1,589 | 1,523 | 1,529 | 604,000 | 1,529 |
| 2022-01-14 | 1,619 | 1,637 | 1,586 | 1,586 | 730,400 | 1,586 |
| 2022-01-13 | 1,712 | 1,720 | 1,670 | 1,671 | 427,600 | 1,671 |
| 2022-01-12 | 1,755 | 1,765 | 1,700 | 1,724 | 585,900 | 1,724 |
| 2022-01-11 | 1,731 | 1,733 | 1,672 | 1,722 | 474,300 | 1,722 |
| 2022-01-07 | 1,800 | 1,815 | 1,733 | 1,734 | 495,500 | 1,734 |
| 2022-01-06 | 1,801 | 1,819 | 1,773 | 1,778 | 531,200 | 1,778 |
| 2022-01-05 | 1,811 | 1,844 | 1,808 | 1,822 | 734,600 | 1,822 |
| 2022-01-04 | 1,704 | 1,812 | 1,704 | 1,807 | 674,900 | 1,807 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株