2195 アミタホールディングス(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 | 1,142 | 1,288 | 1,125 | 1,172 | 2,790,300 | 1,172 |
| 2022-12-29 | 919 | 1,052 | 919 | 1,052 | 355,900 | 1,052 |
| 2022-12-28 | 929 | 935 | 904 | 905 | 49,600 | 905 |
| 2022-12-27 | 904 | 944 | 884 | 930 | 109,800 | 930 |
| 2022-12-26 | 922 | 922 | 875 | 895 | 128,500 | 895 |
| 2022-12-23 | 959 | 959 | 913 | 913 | 105,300 | 913 |
| 2022-12-22 | 1,011 | 1,012 | 942 | 945 | 266,600 | 945 |
| 2022-12-21 | 1,050 | 1,071 | 1,014 | 1,027 | 144,100 | 1,027 |
| 2022-12-20 | 1,170 | 1,219 | 1,034 | 1,052 | 337,300 | 1,052 |
| 2022-12-19 | 1,212 | 1,230 | 1,125 | 1,200 | 123,800 | 1,200 |
| 2022-12-16 | 1,232 | 1,270 | 1,186 | 1,208 | 232,900 | 1,208 |
| 2022-12-15 | 1,229 | 1,269 | 1,211 | 1,262 | 108,900 | 1,262 |
| 2022-12-14 | 1,235 | 1,235 | 1,216 | 1,217 | 48,500 | 1,217 |
| 2022-12-13 | 1,232 | 1,246 | 1,208 | 1,229 | 85,400 | 1,229 |
| 2022-12-12 | 1,228 | 1,258 | 1,205 | 1,239 | 104,200 | 1,239 |
| 2022-12-09 | 1,230 | 1,243 | 1,198 | 1,200 | 124,600 | 1,200 |
| 2022-12-08 | 1,254 | 1,263 | 1,210 | 1,216 | 95,500 | 1,216 |
| 2022-12-07 | 1,213 | 1,270 | 1,195 | 1,270 | 176,700 | 1,270 |
| 2022-12-06 | 1,218 | 1,274 | 1,175 | 1,251 | 234,200 | 1,251 |
| 2022-12-05 | 1,200 | 1,270 | 1,195 | 1,235 | 300,800 | 1,235 |
| 2022-12-02 | 1,274 | 1,346 | 1,224 | 1,230 | 533,100 | 1,230 |
| 2022-12-01 | 1,335 | 1,337 | 1,238 | 1,249 | 507,100 | 1,249 |
| 2022-11-30 | 1,337 | 1,387 | 1,290 | 1,331 | 1,496,900 | 1,331 |
| 2022-11-29 | 1,537 | 1,561 | 1,384 | 1,404 | 3,550,100 | 1,404 |
| 2022-11-28 | 1,427 | 1,577 | 1,422 | 1,577 | 7,161,100 | 1,577 |
| 2022-11-25 | 1,141 | 1,394 | 1,135 | 1,277 | 6,415,300 | 1,277 |
| 2022-11-24 | 1,156 | 1,168 | 1,034 | 1,131 | 2,398,900 | 1,131 |
| 2022-11-22 | 961 | 1,096 | 961 | 1,096 | 3,245,700 | 1,096 |
| 2022-11-21 | 990 | 997 | 916 | 946 | 462,800 | 946 |
| 2022-11-18 | 1,106 | 1,125 | 921 | 975 | 2,907,900 | 975 |
| 2022-11-17 | 915 | 1,021 | 885 | 1,021 | 780,800 | 1,021 |
| 2022-11-16 | 735 | 871 | 730 | 871 | 689,500 | 871 |
| 2022-11-15 | 739 | 739 | 719 | 721 | 27,300 | 721 |
| 2022-11-14 | 721 | 755 | 721 | 727 | 47,300 | 727 |
| 2022-11-11 | 761 | 761 | 710 | 721 | 87,400 | 721 |
| 2022-11-10 | 725 | 752 | 719 | 746 | 41,800 | 746 |
| 2022-11-09 | 725 | 737 | 723 | 724 | 24,900 | 724 |
| 2022-11-08 | 731 | 748 | 719 | 737 | 44,800 | 737 |
| 2022-11-07 | 717 | 728 | 703 | 720 | 31,900 | 720 |
| 2022-11-04 | 727 | 740 | 716 | 719 | 24,300 | 719 |
| 2022-11-02 | 723 | 745 | 715 | 727 | 34,900 | 727 |
| 2022-11-01 | 738 | 740 | 723 | 727 | 37,800 | 727 |
| 2022-10-31 | 752 | 752 | 721 | 726 | 45,900 | 726 |
| 2022-10-28 | 742 | 761 | 740 | 740 | 23,100 | 740 |
| 2022-10-27 | 762 | 767 | 746 | 748 | 30,900 | 748 |
| 2022-10-26 | 764 | 793 | 745 | 754 | 94,700 | 754 |
| 2022-10-25 | 739 | 839 | 739 | 779 | 192,900 | 779 |
| 2022-10-24 | 726 | 771 | 715 | 754 | 82,400 | 754 |
| 2022-10-21 | 731 | 734 | 715 | 721 | 29,600 | 721 |
| 2022-10-20 | 747 | 748 | 729 | 738 | 25,100 | 738 |
| 2022-10-19 | 743 | 754 | 725 | 734 | 41,400 | 734 |
| 2022-10-18 | 745 | 745 | 728 | 738 | 33,400 | 738 |
| 2022-10-17 | 757 | 758 | 722 | 739 | 70,800 | 739 |
| 2022-10-14 | 800 | 805 | 760 | 771 | 136,300 | 771 |
| 2022-10-13 | 735 | 880 | 705 | 800 | 553,400 | 800 |
| 2022-10-12 | 759 | 762 | 734 | 742 | 54,300 | 742 |
| 2022-10-11 | 762 | 785 | 748 | 771 | 55,500 | 771 |
| 2022-10-07 | 781 | 800 | 761 | 770 | 78,400 | 770 |
| 2022-10-06 | 817 | 826 | 796 | 796 | 111,900 | 796 |
| 2022-10-05 | 836 | 863 | 809 | 817 | 160,000 | 817 |
| 2022-10-04 | 791 | 921 | 785 | 851 | 353,600 | 851 |
| 2022-10-03 | 768 | 792 | 740 | 758 | 130,500 | 758 |
| 2022-09-30 | 845 | 860 | 757 | 779 | 178,500 | 779 |
| 2022-09-29 | 981 | 990 | 860 | 875 | 231,500 | 875 |
| 2022-09-28 | 3,175 | 3,175 | 2,945 | 3,150 | 48,600 | 1,050 |
| 2022-09-27 | 2,911 | 3,170 | 2,911 | 3,120 | 50,400 | 1,040 |
| 2022-09-26 | 3,045 | 3,045 | 2,900 | 2,910 | 22,600 | 970 |
| 2022-09-22 | 2,990 | 3,095 | 2,934 | 2,991 | 32,700 | 997 |
| 2022-09-21 | 3,040 | 3,065 | 2,915 | 2,990 | 31,800 | 996.67 |
| 2022-09-20 | 3,140 | 3,330 | 3,090 | 3,110 | 72,500 | 1,036.67 |
| 2022-09-16 | 3,435 | 3,435 | 3,050 | 3,070 | 189,800 | 1,023.33 |
| 2022-09-15 | 2,941 | 3,445 | 2,941 | 3,445 | 224,400 | 1,148.33 |
| 2022-09-14 | 2,792 | 2,975 | 2,781 | 2,941 | 38,700 | 980.33 |
| 2022-09-13 | 2,816 | 2,875 | 2,800 | 2,867 | 22,400 | 955.67 |
| 2022-09-12 | 2,849 | 2,884 | 2,787 | 2,835 | 36,700 | 945 |
| 2022-09-09 | 2,810 | 2,885 | 2,753 | 2,787 | 50,600 | 929 |
| 2022-09-08 | 2,895 | 2,938 | 2,732 | 2,732 | 71,400 | 910.67 |
| 2022-09-07 | 2,850 | 2,911 | 2,750 | 2,846 | 71,800 | 948.67 |
| 2022-09-06 | 2,977 | 3,045 | 2,870 | 2,916 | 91,900 | 972 |
| 2022-09-05 | 2,916 | 3,065 | 2,852 | 3,060 | 157,400 | 1,020 |
| 2022-09-02 | 3,200 | 3,295 | 2,829 | 2,924 | 401,600 | 974.67 |
| 2022-09-01 | 3,400 | 3,595 | 3,185 | 3,375 | 954,900 | 1,125 |
| 2022-08-31 | 3,960 | 4,060 | 3,155 | 3,200 | 1,625,900 | 1,066.67 |
| 2022-08-30 | 3,300 | 3,400 | 3,180 | 3,400 | 387,800 | 1,133.33 |
| 2022-08-29 | 2,900 | 2,900 | 2,900 | 2,900 | 19,100 | 966.67 |
| 2022-08-26 | 2,551 | 2,551 | 2,330 | 2,400 | 1,410,100 | 800 |
| 2022-08-25 | 1,651 | 2,051 | 1,650 | 2,051 | 275,100 | 683.67 |
| 2022-08-24 | 1,656 | 1,700 | 1,650 | 1,651 | 8,100 | 550.33 |
| 2022-08-23 | 1,719 | 1,719 | 1,649 | 1,668 | 7,800 | 556 |
| 2022-08-22 | 1,699 | 1,708 | 1,674 | 1,692 | 2,000 | 564 |
| 2022-08-19 | 1,724 | 1,724 | 1,673 | 1,680 | 3,900 | 560 |
| 2022-08-18 | 1,715 | 1,717 | 1,683 | 1,707 | 1,100 | 569 |
| 2022-08-17 | 1,689 | 1,724 | 1,651 | 1,720 | 6,000 | 573.33 |
| 2022-08-16 | 1,742 | 1,742 | 1,672 | 1,689 | 6,900 | 563 |
| 2022-08-15 | 1,701 | 1,780 | 1,701 | 1,758 | 10,900 | 586 |
| 2022-08-12 | 1,699 | 1,703 | 1,656 | 1,689 | 3,400 | 563 |
| 2022-08-10 | 1,640 | 1,699 | 1,621 | 1,699 | 9,500 | 566.33 |
| 2022-08-09 | 1,724 | 1,725 | 1,656 | 1,720 | 7,500 | 573.33 |
| 2022-08-08 | 1,560 | 1,752 | 1,554 | 1,652 | 30,300 | 550.67 |
| 2022-08-05 | 1,795 | 1,795 | 1,760 | 1,760 | 5,800 | 586.67 |
| 2022-08-04 | 1,816 | 1,835 | 1,780 | 1,824 | 4,500 | 608 |
| 2022-08-03 | 1,840 | 1,840 | 1,812 | 1,822 | 3,900 | 607.33 |
| 2022-08-02 | 1,909 | 1,909 | 1,850 | 1,850 | 2,100 | 616.67 |
| 2022-08-01 | 1,859 | 1,894 | 1,845 | 1,892 | 3,200 | 630.67 |
| 2022-07-29 | 1,900 | 1,901 | 1,840 | 1,863 | 4,400 | 621 |
| 2022-07-28 | 1,836 | 1,918 | 1,826 | 1,918 | 2,200 | 639.33 |
| 2022-07-27 | 1,862 | 1,873 | 1,842 | 1,847 | 3,000 | 615.67 |
| 2022-07-26 | 1,919 | 1,919 | 1,862 | 1,879 | 4,200 | 626.33 |
| 2022-07-25 | 1,971 | 1,971 | 1,876 | 1,919 | 8,500 | 639.67 |
| 2022-07-22 | 1,980 | 1,980 | 1,925 | 1,969 | 1,600 | 656.33 |
| 2022-07-21 | 1,916 | 1,979 | 1,910 | 1,975 | 3,800 | 658.33 |
| 2022-07-20 | 1,916 | 1,956 | 1,885 | 1,956 | 11,000 | 652 |
| 2022-07-19 | 2,045 | 2,045 | 1,906 | 1,956 | 9,900 | 652 |
| 2022-07-15 | 2,050 | 2,050 | 1,980 | 2,042 | 8,900 | 680.67 |
| 2022-07-14 | 2,062 | 2,065 | 1,989 | 2,050 | 12,300 | 683.33 |
| 2022-07-13 | 1,978 | 2,040 | 1,938 | 2,040 | 20,600 | 680 |
| 2022-07-12 | 1,938 | 1,988 | 1,907 | 1,950 | 9,200 | 650 |
| 2022-07-11 | 1,941 | 1,941 | 1,821 | 1,938 | 10,900 | 646 |
| 2022-07-08 | 1,868 | 1,901 | 1,850 | 1,901 | 11,200 | 633.67 |
| 2022-07-07 | 1,847 | 1,866 | 1,813 | 1,831 | 11,100 | 610.33 |
| 2022-07-06 | 1,794 | 1,880 | 1,760 | 1,829 | 20,100 | 609.67 |
| 2022-07-05 | 1,709 | 1,776 | 1,709 | 1,760 | 5,900 | 586.67 |
| 2022-07-04 | 1,697 | 1,780 | 1,695 | 1,721 | 13,200 | 573.67 |
| 2022-07-01 | 1,621 | 1,724 | 1,610 | 1,704 | 16,500 | 568 |
| 2022-06-30 | 1,800 | 1,800 | 1,626 | 1,689 | 39,700 | 563 |
| 2022-06-29 | 1,631 | 1,816 | 1,630 | 1,816 | 84,000 | 605.33 |
| 2022-06-28 | 1,515 | 1,588 | 1,515 | 1,551 | 5,600 | 517 |
| 2022-06-27 | 1,520 | 1,556 | 1,520 | 1,551 | 5,200 | 517 |
| 2022-06-24 | 1,498 | 1,565 | 1,452 | 1,560 | 19,700 | 520 |
| 2022-06-23 | 1,503 | 1,561 | 1,485 | 1,500 | 9,300 | 500 |
| 2022-06-22 | 1,554 | 1,559 | 1,490 | 1,540 | 6,700 | 513.33 |
| 2022-06-21 | 1,468 | 1,589 | 1,468 | 1,572 | 14,200 | 524 |
| 2022-06-20 | 1,505 | 1,505 | 1,401 | 1,468 | 13,800 | 489.33 |
| 2022-06-17 | 1,514 | 1,524 | 1,484 | 1,485 | 13,500 | 495 |
| 2022-06-16 | 1,612 | 1,612 | 1,520 | 1,533 | 8,000 | 511 |
| 2022-06-15 | 1,625 | 1,625 | 1,556 | 1,588 | 4,500 | 529.33 |
| 2022-06-14 | 1,580 | 1,613 | 1,550 | 1,585 | 6,900 | 528.33 |
| 2022-06-13 | 1,625 | 1,642 | 1,550 | 1,642 | 15,500 | 547.33 |
| 2022-06-10 | 1,656 | 1,669 | 1,638 | 1,645 | 12,300 | 548.33 |
| 2022-06-09 | 1,718 | 1,726 | 1,657 | 1,681 | 13,700 | 560.33 |
| 2022-06-08 | 1,698 | 1,733 | 1,679 | 1,718 | 14,000 | 572.67 |
| 2022-06-07 | 1,710 | 1,712 | 1,670 | 1,671 | 5,900 | 557 |
| 2022-06-06 | 1,667 | 1,709 | 1,656 | 1,705 | 5,000 | 568.33 |
| 2022-06-03 | 1,682 | 1,689 | 1,640 | 1,667 | 7,300 | 555.67 |
| 2022-06-02 | 1,726 | 1,726 | 1,680 | 1,682 | 10,500 | 560.67 |
| 2022-06-01 | 1,760 | 1,829 | 1,709 | 1,725 | 19,300 | 575 |
| 2022-05-31 | 1,660 | 1,870 | 1,641 | 1,800 | 79,300 | 600 |
| 2022-05-30 | 1,635 | 1,677 | 1,635 | 1,658 | 6,000 | 552.67 |
| 2022-05-27 | 1,700 | 1,700 | 1,629 | 1,630 | 11,400 | 543.33 |
| 2022-05-26 | 1,706 | 1,745 | 1,667 | 1,693 | 10,900 | 564.33 |
| 2022-05-25 | 1,680 | 1,716 | 1,625 | 1,688 | 21,200 | 562.67 |
| 2022-05-24 | 1,653 | 1,676 | 1,620 | 1,646 | 9,600 | 548.67 |
| 2022-05-23 | 1,614 | 1,680 | 1,614 | 1,665 | 12,100 | 555 |
| 2022-05-20 | 1,581 | 1,685 | 1,567 | 1,624 | 21,000 | 541.33 |
| 2022-05-19 | 1,550 | 1,643 | 1,550 | 1,596 | 7,900 | 532 |
| 2022-05-18 | 1,636 | 1,720 | 1,580 | 1,611 | 21,200 | 537 |
| 2022-05-17 | 1,706 | 1,710 | 1,606 | 1,622 | 12,000 | 540.67 |
| 2022-05-16 | 1,596 | 1,691 | 1,596 | 1,673 | 18,900 | 557.67 |
| 2022-05-13 | 1,492 | 1,654 | 1,466 | 1,578 | 85,400 | 526 |
| 2022-05-12 | 1,714 | 1,719 | 1,620 | 1,695 | 29,100 | 565 |
| 2022-05-11 | 1,688 | 1,826 | 1,667 | 1,737 | 34,800 | 579 |
| 2022-05-10 | 1,741 | 1,750 | 1,646 | 1,674 | 26,800 | 558 |
| 2022-05-09 | 1,850 | 1,858 | 1,791 | 1,791 | 18,300 | 597 |
| 2022-05-06 | 1,910 | 1,919 | 1,883 | 1,887 | 12,400 | 629 |
| 2022-05-02 | 1,936 | 1,936 | 1,895 | 1,901 | 6,200 | 633.67 |
| 2022-04-28 | 1,935 | 1,949 | 1,901 | 1,905 | 11,400 | 635 |
| 2022-04-27 | 1,882 | 2,038 | 1,882 | 1,935 | 24,400 | 645 |
| 2022-04-26 | 1,976 | 1,976 | 1,916 | 1,916 | 10,400 | 638.67 |
| 2022-04-25 | 1,905 | 1,985 | 1,900 | 1,904 | 18,400 | 634.67 |
| 2022-04-22 | 1,964 | 2,080 | 1,915 | 1,932 | 30,600 | 644 |
| 2022-04-21 | 2,042 | 2,088 | 1,978 | 1,984 | 32,600 | 661.33 |
| 2022-04-20 | 2,181 | 2,295 | 2,030 | 2,042 | 135,400 | 680.67 |
| 2022-04-19 | 1,994 | 2,309 | 1,970 | 2,138 | 265,200 | 712.67 |
| 2022-04-18 | 1,951 | 1,974 | 1,897 | 1,954 | 13,000 | 651.33 |
| 2022-04-15 | 1,955 | 1,985 | 1,938 | 1,951 | 14,600 | 650.33 |
| 2022-04-14 | 1,932 | 2,030 | 1,895 | 2,005 | 33,500 | 668.33 |
| 2022-04-13 | 1,927 | 1,996 | 1,884 | 1,933 | 27,400 | 644.33 |
| 2022-04-12 | 1,952 | 2,000 | 1,881 | 1,887 | 44,200 | 629 |
| 2022-04-11 | 2,047 | 2,077 | 1,981 | 1,992 | 35,700 | 664 |
| 2022-04-08 | 2,103 | 2,155 | 2,046 | 2,047 | 26,900 | 682.33 |
| 2022-04-07 | 2,070 | 2,079 | 2,030 | 2,053 | 24,600 | 684.33 |
| 2022-04-06 | 2,128 | 2,156 | 2,089 | 2,096 | 33,300 | 698.67 |
| 2022-04-05 | 2,198 | 2,222 | 2,126 | 2,149 | 29,800 | 716.33 |
| 2022-04-04 | 2,138 | 2,160 | 2,113 | 2,150 | 33,700 | 716.67 |
| 2022-04-01 | 2,190 | 2,190 | 2,125 | 2,143 | 32,400 | 714.33 |
| 2022-03-31 | 2,181 | 2,207 | 2,157 | 2,202 | 29,800 | 734 |
| 2022-03-30 | 2,263 | 2,264 | 2,151 | 2,220 | 66,800 | 740 |
| 2022-03-29 | 2,299 | 2,399 | 2,237 | 2,263 | 147,300 | 754.33 |
| 2022-03-28 | 2,176 | 2,540 | 2,126 | 2,171 | 520,500 | 723.67 |
| 2022-03-25 | 2,112 | 2,139 | 2,070 | 2,076 | 43,200 | 692 |
| 2022-03-24 | 2,105 | 2,141 | 2,070 | 2,084 | 65,300 | 694.67 |
| 2022-03-23 | 2,133 | 2,147 | 2,106 | 2,143 | 62,300 | 714.33 |
| 2022-03-22 | 2,150 | 2,219 | 2,100 | 2,131 | 79,100 | 710.33 |
| 2022-03-18 | 2,197 | 2,215 | 2,118 | 2,138 | 58,300 | 712.67 |
| 2022-03-17 | 2,100 | 2,175 | 2,100 | 2,160 | 78,900 | 720 |
| 2022-03-16 | 2,180 | 2,236 | 2,059 | 2,138 | 126,800 | 712.67 |
| 2022-03-15 | 2,150 | 2,338 | 2,095 | 2,152 | 277,400 | 717.33 |
| 2022-03-14 | 2,200 | 2,360 | 2,011 | 2,091 | 332,600 | 697 |
| 2022-03-11 | 2,409 | 2,450 | 1,964 | 2,000 | 380,900 | 666.67 |
| 2022-03-10 | 2,600 | 2,665 | 2,412 | 2,459 | 251,000 | 819.67 |
| 2022-03-09 | 2,632 | 2,875 | 2,577 | 2,636 | 354,700 | 878.67 |
| 2022-03-08 | 2,800 | 3,050 | 2,430 | 2,582 | 1,208,600 | 860.67 |
| 2022-03-07 | 2,150 | 2,571 | 2,040 | 2,571 | 280,700 | 857 |
| 2022-03-04 | 2,120 | 2,136 | 1,987 | 2,071 | 109,900 | 690.33 |
| 2022-03-03 | 2,232 | 2,373 | 2,060 | 2,122 | 153,800 | 707.33 |
| 2022-03-02 | 2,212 | 2,450 | 2,212 | 2,282 | 175,200 | 760.67 |
| 2022-03-01 | 2,477 | 2,504 | 2,269 | 2,271 | 180,000 | 757 |
| 2022-02-28 | 2,649 | 2,660 | 2,465 | 2,495 | 200,300 | 831.67 |
| 2022-02-25 | 2,900 | 3,050 | 2,671 | 2,713 | 338,900 | 904.33 |
| 2022-02-24 | 2,547 | 2,831 | 2,500 | 2,784 | 292,500 | 928 |
| 2022-02-22 | 2,634 | 2,649 | 2,440 | 2,480 | 134,700 | 826.67 |
| 2022-02-21 | 2,425 | 2,674 | 2,425 | 2,595 | 250,300 | 865 |
| 2022-02-18 | 2,480 | 2,550 | 2,403 | 2,475 | 127,300 | 825 |
| 2022-02-17 | 2,669 | 2,677 | 2,418 | 2,455 | 123,000 | 818.33 |
| 2022-02-16 | 2,695 | 2,812 | 2,560 | 2,696 | 220,300 | 898.67 |
| 2022-02-15 | 2,781 | 2,868 | 2,541 | 2,650 | 188,300 | 883.33 |
| 2022-02-14 | 2,702 | 2,990 | 2,657 | 2,831 | 199,200 | 943.67 |
| 2022-02-10 | 3,040 | 3,165 | 2,861 | 2,939 | 357,800 | 979.67 |
| 2022-02-09 | 3,050 | 3,270 | 2,612 | 3,070 | 906,100 | 1,023.33 |
| 2022-02-08 | 3,340 | 3,550 | 3,010 | 3,175 | 1,499,200 | 1,058.33 |
| 2022-02-07 | 3,500 | 3,650 | 2,987 | 3,035 | 2,569,500 | 1,011.67 |
| 2022-02-04 | 2,778 | 3,080 | 2,621 | 3,080 | 1,786,000 | 1,026.67 |
| 2022-02-03 | 2,987 | 3,490 | 2,525 | 2,578 | 2,210,900 | 859.33 |
| 2022-02-02 | 2,953 | 3,075 | 2,868 | 3,075 | 985,200 | 1,025 |
| 2022-02-01 | 2,306 | 2,574 | 2,210 | 2,574 | 1,271,000 | 858 |
| 2022-01-31 | 2,015 | 2,445 | 1,981 | 2,074 | 1,003,800 | 691.33 |
| 2022-01-28 | 2,115 | 2,570 | 2,041 | 2,165 | 2,195,400 | 721.67 |
| 2022-01-27 | 1,951 | 2,071 | 1,788 | 2,071 | 1,745,700 | 690.33 |
| 2022-01-26 | 1,439 | 1,671 | 1,387 | 1,671 | 183,200 | 557 |
| 2022-01-25 | 1,461 | 1,520 | 1,361 | 1,371 | 348,600 | 457 |
| 2022-01-24 | 1,820 | 1,827 | 1,545 | 1,571 | 458,300 | 523.67 |
| 2022-01-21 | 2,113 | 2,373 | 1,676 | 1,900 | 2,073,200 | 633.33 |
| 2022-01-20 | 1,973 | 1,973 | 1,973 | 1,973 | 27,300 | 657.67 |
| 2022-01-19 | 1,300 | 1,573 | 1,300 | 1,573 | 575,200 | 524.33 |
| 2022-01-18 | 1,194 | 1,480 | 1,178 | 1,273 | 357,400 | 424.33 |
| 2022-01-17 | 1,156 | 1,220 | 1,125 | 1,194 | 69,100 | 398 |
| 2022-01-14 | 1,246 | 1,278 | 1,190 | 1,274 | 49,800 | 424.67 |
| 2022-01-13 | 1,324 | 1,338 | 1,205 | 1,259 | 86,600 | 419.67 |
| 2022-01-12 | 1,286 | 1,364 | 1,267 | 1,338 | 100,700 | 446 |
| 2022-01-11 | 1,280 | 1,315 | 1,238 | 1,274 | 99,100 | 424.67 |
| 2022-01-07 | 1,377 | 1,430 | 1,301 | 1,430 | 124,200 | 476.67 |
| 2022-01-06 | 1,386 | 1,546 | 1,360 | 1,437 | 137,800 | 479 |
| 2022-01-05 | 1,560 | 1,565 | 1,400 | 1,429 | 149,100 | 476.33 |
| 2022-01-04 | 1,673 | 1,673 | 1,444 | 1,592 | 203,300 | 530.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2021-12-29]1株→5株
