2222 寿スピリッツ(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 | 7,720 | 7,820 | 7,630 | 7,730 | 118,800 | 1,546 |
| 2022-12-29 | 7,700 | 7,770 | 7,650 | 7,730 | 116,000 | 1,546 |
| 2022-12-28 | 7,570 | 7,750 | 7,520 | 7,750 | 134,200 | 1,550 |
| 2022-12-27 | 7,480 | 7,770 | 7,480 | 7,520 | 177,700 | 1,504 |
| 2022-12-26 | 7,200 | 7,340 | 7,160 | 7,340 | 58,700 | 1,468 |
| 2022-12-23 | 7,360 | 7,410 | 7,130 | 7,130 | 127,100 | 1,426 |
| 2022-12-22 | 7,380 | 7,470 | 7,290 | 7,430 | 117,600 | 1,486 |
| 2022-12-21 | 7,260 | 7,340 | 7,080 | 7,320 | 101,200 | 1,464 |
| 2022-12-20 | 7,580 | 7,710 | 7,260 | 7,290 | 114,900 | 1,458 |
| 2022-12-19 | 7,560 | 7,600 | 7,450 | 7,550 | 59,700 | 1,510 |
| 2022-12-16 | 7,690 | 7,720 | 7,610 | 7,670 | 86,400 | 1,534 |
| 2022-12-15 | 7,800 | 7,820 | 7,720 | 7,730 | 53,500 | 1,546 |
| 2022-12-14 | 7,790 | 7,820 | 7,700 | 7,820 | 58,300 | 1,564 |
| 2022-12-13 | 7,590 | 7,870 | 7,570 | 7,820 | 114,500 | 1,564 |
| 2022-12-12 | 7,560 | 7,600 | 7,420 | 7,540 | 74,200 | 1,508 |
| 2022-12-09 | 7,610 | 7,720 | 7,570 | 7,570 | 66,000 | 1,514 |
| 2022-12-08 | 7,500 | 7,570 | 7,390 | 7,550 | 78,100 | 1,510 |
| 2022-12-07 | 7,370 | 7,510 | 7,370 | 7,460 | 50,300 | 1,492 |
| 2022-12-06 | 7,480 | 7,530 | 7,340 | 7,450 | 79,900 | 1,490 |
| 2022-12-05 | 7,600 | 7,660 | 7,530 | 7,560 | 60,300 | 1,512 |
| 2022-12-02 | 7,680 | 7,680 | 7,500 | 7,570 | 100,000 | 1,514 |
| 2022-12-01 | 7,850 | 7,850 | 7,720 | 7,730 | 80,500 | 1,546 |
| 2022-11-30 | 7,870 | 7,880 | 7,710 | 7,770 | 91,000 | 1,554 |
| 2022-11-29 | 7,770 | 7,950 | 7,750 | 7,950 | 75,500 | 1,590 |
| 2022-11-28 | 7,900 | 7,920 | 7,740 | 7,830 | 58,900 | 1,566 |
| 2022-11-25 | 7,740 | 7,890 | 7,650 | 7,800 | 80,800 | 1,560 |
| 2022-11-24 | 7,840 | 7,850 | 7,650 | 7,710 | 125,400 | 1,542 |
| 2022-11-22 | 7,830 | 7,860 | 7,760 | 7,790 | 50,200 | 1,558 |
| 2022-11-21 | 7,850 | 7,890 | 7,740 | 7,750 | 56,200 | 1,550 |
| 2022-11-18 | 7,800 | 7,900 | 7,730 | 7,850 | 120,400 | 1,570 |
| 2022-11-17 | 7,340 | 7,830 | 7,340 | 7,730 | 204,300 | 1,546 |
| 2022-11-16 | 7,360 | 7,430 | 7,290 | 7,330 | 80,100 | 1,466 |
| 2022-11-15 | 7,200 | 7,370 | 7,140 | 7,310 | 103,200 | 1,462 |
| 2022-11-14 | 7,220 | 7,300 | 7,170 | 7,200 | 105,700 | 1,440 |
| 2022-11-11 | 7,440 | 7,490 | 7,210 | 7,290 | 138,300 | 1,458 |
| 2022-11-10 | 7,510 | 7,570 | 7,360 | 7,380 | 135,200 | 1,476 |
| 2022-11-09 | 7,900 | 7,930 | 7,560 | 7,560 | 115,100 | 1,512 |
| 2022-11-08 | 7,690 | 7,850 | 7,660 | 7,840 | 96,300 | 1,568 |
| 2022-11-07 | 7,710 | 7,740 | 7,600 | 7,700 | 154,500 | 1,540 |
| 2022-11-04 | 7,750 | 7,960 | 7,710 | 7,840 | 142,700 | 1,568 |
| 2022-11-02 | 7,760 | 7,920 | 7,740 | 7,840 | 311,400 | 1,568 |
| 2022-11-01 | 7,600 | 7,630 | 7,470 | 7,610 | 126,500 | 1,522 |
| 2022-10-31 | 7,630 | 7,690 | 7,530 | 7,630 | 118,500 | 1,526 |
| 2022-10-28 | 7,420 | 7,600 | 7,420 | 7,540 | 233,300 | 1,508 |
| 2022-10-27 | 7,450 | 7,550 | 7,370 | 7,500 | 117,800 | 1,500 |
| 2022-10-26 | 7,500 | 7,600 | 7,450 | 7,490 | 174,200 | 1,498 |
| 2022-10-25 | 7,800 | 7,820 | 7,510 | 7,620 | 366,100 | 1,524 |
| 2022-10-24 | 7,870 | 7,870 | 7,540 | 7,570 | 172,800 | 1,514 |
| 2022-10-21 | 8,120 | 8,150 | 7,750 | 7,790 | 240,400 | 1,558 |
| 2022-10-20 | 8,070 | 8,270 | 7,920 | 8,240 | 190,200 | 1,648 |
| 2022-10-19 | 8,380 | 8,390 | 8,170 | 8,210 | 138,600 | 1,642 |
| 2022-10-18 | 8,290 | 8,480 | 8,220 | 8,350 | 144,600 | 1,670 |
| 2022-10-17 | 8,200 | 8,260 | 8,140 | 8,200 | 83,100 | 1,640 |
| 2022-10-14 | 8,180 | 8,400 | 8,100 | 8,270 | 163,300 | 1,654 |
| 2022-10-13 | 8,570 | 8,570 | 8,030 | 8,030 | 224,300 | 1,606 |
| 2022-10-12 | 8,420 | 8,640 | 8,250 | 8,520 | 209,900 | 1,704 |
| 2022-10-11 | 8,390 | 8,610 | 8,310 | 8,410 | 132,300 | 1,682 |
| 2022-10-07 | 8,210 | 8,430 | 8,190 | 8,390 | 88,900 | 1,678 |
| 2022-10-06 | 8,280 | 8,330 | 8,160 | 8,300 | 81,500 | 1,660 |
| 2022-10-05 | 8,410 | 8,470 | 8,230 | 8,270 | 90,200 | 1,654 |
| 2022-10-04 | 8,220 | 8,320 | 8,200 | 8,260 | 98,100 | 1,652 |
| 2022-10-03 | 8,250 | 8,280 | 7,950 | 8,160 | 141,900 | 1,632 |
| 2022-09-30 | 8,420 | 8,470 | 8,320 | 8,350 | 82,600 | 1,670 |
| 2022-09-29 | 8,310 | 8,490 | 8,280 | 8,450 | 100,900 | 1,690 |
| 2022-09-28 | 8,350 | 8,380 | 8,030 | 8,200 | 124,400 | 1,640 |
| 2022-09-27 | 8,300 | 8,480 | 8,120 | 8,350 | 119,800 | 1,670 |
| 2022-09-26 | 8,300 | 8,390 | 8,170 | 8,170 | 91,600 | 1,634 |
| 2022-09-22 | 8,130 | 8,360 | 7,980 | 8,340 | 103,500 | 1,668 |
| 2022-09-21 | 8,220 | 8,340 | 8,170 | 8,270 | 71,600 | 1,654 |
| 2022-09-20 | 8,250 | 8,290 | 8,080 | 8,270 | 77,900 | 1,654 |
| 2022-09-16 | 8,240 | 8,280 | 8,090 | 8,170 | 185,300 | 1,634 |
| 2022-09-15 | 8,360 | 8,400 | 8,290 | 8,320 | 124,400 | 1,664 |
| 2022-09-14 | 8,440 | 8,540 | 8,280 | 8,280 | 113,000 | 1,656 |
| 2022-09-13 | 8,490 | 8,600 | 8,360 | 8,590 | 124,000 | 1,718 |
| 2022-09-12 | 8,260 | 8,500 | 8,260 | 8,490 | 179,500 | 1,698 |
| 2022-09-09 | 8,070 | 8,150 | 8,010 | 8,150 | 103,500 | 1,630 |
| 2022-09-08 | 7,970 | 8,160 | 7,960 | 8,140 | 148,500 | 1,628 |
| 2022-09-07 | 7,850 | 7,970 | 7,820 | 7,840 | 81,900 | 1,568 |
| 2022-09-06 | 7,870 | 8,020 | 7,730 | 7,920 | 88,300 | 1,584 |
| 2022-09-05 | 7,900 | 7,900 | 7,760 | 7,850 | 55,300 | 1,570 |
| 2022-09-02 | 7,950 | 7,970 | 7,830 | 7,900 | 71,600 | 1,580 |
| 2022-09-01 | 8,060 | 8,160 | 7,920 | 7,950 | 151,700 | 1,590 |
| 2022-08-31 | 7,810 | 8,060 | 7,810 | 8,050 | 100,600 | 1,610 |
| 2022-08-30 | 7,890 | 7,930 | 7,810 | 7,880 | 47,900 | 1,576 |
| 2022-08-29 | 7,720 | 7,820 | 7,690 | 7,810 | 50,500 | 1,562 |
| 2022-08-26 | 7,870 | 7,960 | 7,760 | 7,890 | 80,200 | 1,578 |
| 2022-08-25 | 7,900 | 7,900 | 7,800 | 7,880 | 37,600 | 1,576 |
| 2022-08-24 | 7,880 | 7,890 | 7,780 | 7,810 | 63,600 | 1,562 |
| 2022-08-23 | 7,830 | 7,990 | 7,770 | 7,820 | 110,100 | 1,564 |
| 2022-08-22 | 7,880 | 8,010 | 7,790 | 7,830 | 106,800 | 1,566 |
| 2022-08-19 | 8,070 | 8,070 | 7,730 | 7,970 | 239,600 | 1,594 |
| 2022-08-18 | 8,090 | 8,170 | 8,010 | 8,150 | 93,200 | 1,630 |
| 2022-08-17 | 8,250 | 8,250 | 8,050 | 8,110 | 114,400 | 1,622 |
| 2022-08-16 | 8,000 | 8,260 | 7,960 | 8,250 | 156,900 | 1,650 |
| 2022-08-15 | 7,980 | 8,030 | 7,930 | 7,990 | 75,700 | 1,598 |
| 2022-08-12 | 7,750 | 7,890 | 7,670 | 7,860 | 122,600 | 1,572 |
| 2022-08-10 | 7,900 | 7,950 | 7,570 | 7,710 | 189,000 | 1,542 |
| 2022-08-09 | 7,770 | 8,010 | 7,770 | 8,010 | 111,500 | 1,602 |
| 2022-08-08 | 7,940 | 7,950 | 7,700 | 7,820 | 176,000 | 1,564 |
| 2022-08-05 | 8,050 | 8,190 | 7,930 | 7,970 | 159,300 | 1,594 |
| 2022-08-04 | 7,880 | 8,190 | 7,740 | 8,090 | 277,700 | 1,618 |
| 2022-08-03 | 7,670 | 7,770 | 7,560 | 7,770 | 214,900 | 1,554 |
| 2022-08-02 | 7,590 | 7,630 | 7,500 | 7,580 | 104,500 | 1,516 |
| 2022-08-01 | 7,300 | 7,690 | 7,280 | 7,670 | 262,000 | 1,534 |
| 2022-07-29 | 7,230 | 7,320 | 7,210 | 7,250 | 131,600 | 1,450 |
| 2022-07-28 | 6,870 | 7,180 | 6,860 | 7,180 | 192,500 | 1,436 |
| 2022-07-27 | 6,800 | 6,850 | 6,770 | 6,820 | 105,500 | 1,364 |
| 2022-07-26 | 6,650 | 6,800 | 6,630 | 6,770 | 132,400 | 1,354 |
| 2022-07-25 | 6,510 | 6,670 | 6,510 | 6,580 | 80,300 | 1,316 |
| 2022-07-22 | 6,460 | 6,500 | 6,360 | 6,430 | 118,000 | 1,286 |
| 2022-07-21 | 6,560 | 6,730 | 6,500 | 6,520 | 226,500 | 1,304 |
| 2022-07-20 | 6,230 | 6,640 | 6,200 | 6,580 | 304,900 | 1,316 |
| 2022-07-19 | 5,910 | 6,110 | 5,860 | 6,080 | 146,700 | 1,216 |
| 2022-07-15 | 6,040 | 6,040 | 5,830 | 5,900 | 227,200 | 1,180 |
| 2022-07-14 | 6,170 | 6,190 | 6,060 | 6,140 | 73,100 | 1,228 |
| 2022-07-13 | 6,240 | 6,320 | 6,140 | 6,220 | 110,100 | 1,244 |
| 2022-07-12 | 6,270 | 6,270 | 6,050 | 6,140 | 131,100 | 1,228 |
| 2022-07-11 | 6,350 | 6,390 | 6,200 | 6,370 | 120,200 | 1,274 |
| 2022-07-08 | 6,280 | 6,420 | 6,120 | 6,300 | 131,800 | 1,260 |
| 2022-07-07 | 6,440 | 6,440 | 5,990 | 6,260 | 233,300 | 1,252 |
| 2022-07-06 | 6,820 | 6,830 | 6,290 | 6,410 | 241,100 | 1,282 |
| 2022-07-05 | 6,770 | 6,950 | 6,690 | 6,810 | 118,900 | 1,362 |
| 2022-07-04 | 7,030 | 7,050 | 6,740 | 6,800 | 137,300 | 1,360 |
| 2022-07-01 | 7,390 | 7,490 | 6,920 | 7,000 | 152,900 | 1,400 |
| 2022-06-30 | 7,580 | 7,650 | 7,380 | 7,390 | 116,000 | 1,478 |
| 2022-06-29 | 7,330 | 7,530 | 7,330 | 7,510 | 102,300 | 1,502 |
| 2022-06-28 | 7,270 | 7,430 | 7,260 | 7,430 | 93,100 | 1,486 |
| 2022-06-27 | 7,300 | 7,300 | 7,130 | 7,250 | 54,800 | 1,450 |
| 2022-06-24 | 7,180 | 7,240 | 7,120 | 7,240 | 48,900 | 1,448 |
| 2022-06-23 | 6,930 | 7,170 | 6,930 | 7,130 | 52,000 | 1,426 |
| 2022-06-22 | 7,280 | 7,280 | 6,930 | 6,970 | 122,600 | 1,394 |
| 2022-06-21 | 7,060 | 7,250 | 7,060 | 7,180 | 79,300 | 1,436 |
| 2022-06-20 | 7,290 | 7,290 | 6,950 | 7,060 | 85,800 | 1,412 |
| 2022-06-17 | 7,130 | 7,280 | 7,060 | 7,260 | 101,300 | 1,452 |
| 2022-06-16 | 7,180 | 7,270 | 7,130 | 7,160 | 69,400 | 1,432 |
| 2022-06-15 | 7,140 | 7,240 | 7,050 | 7,120 | 86,400 | 1,424 |
| 2022-06-14 | 7,210 | 7,230 | 7,050 | 7,140 | 126,800 | 1,428 |
| 2022-06-13 | 7,340 | 7,440 | 7,300 | 7,360 | 79,300 | 1,472 |
| 2022-06-10 | 7,440 | 7,570 | 7,410 | 7,520 | 99,300 | 1,504 |
| 2022-06-09 | 7,680 | 7,690 | 7,480 | 7,480 | 124,000 | 1,496 |
| 2022-06-08 | 7,660 | 7,790 | 7,620 | 7,680 | 97,000 | 1,536 |
| 2022-06-07 | 7,680 | 7,720 | 7,560 | 7,590 | 102,400 | 1,518 |
| 2022-06-06 | 7,120 | 7,660 | 7,120 | 7,620 | 219,700 | 1,524 |
| 2022-06-03 | 7,250 | 7,250 | 7,140 | 7,170 | 46,200 | 1,434 |
| 2022-06-02 | 7,190 | 7,210 | 7,080 | 7,210 | 56,700 | 1,442 |
| 2022-06-01 | 7,100 | 7,300 | 7,020 | 7,230 | 97,000 | 1,446 |
| 2022-05-31 | 7,220 | 7,220 | 6,980 | 7,100 | 178,600 | 1,420 |
| 2022-05-30 | 7,440 | 7,450 | 7,250 | 7,300 | 170,200 | 1,460 |
| 2022-05-27 | 7,180 | 7,340 | 7,140 | 7,300 | 133,900 | 1,460 |
| 2022-05-26 | 7,100 | 7,300 | 7,080 | 7,090 | 132,600 | 1,418 |
| 2022-05-25 | 7,060 | 7,090 | 6,910 | 7,050 | 69,000 | 1,410 |
| 2022-05-24 | 7,130 | 7,150 | 6,960 | 7,010 | 84,800 | 1,402 |
| 2022-05-23 | 7,110 | 7,220 | 7,040 | 7,150 | 108,900 | 1,430 |
| 2022-05-20 | 6,930 | 7,090 | 6,840 | 7,080 | 88,200 | 1,416 |
| 2022-05-19 | 6,730 | 6,930 | 6,650 | 6,920 | 155,400 | 1,384 |
| 2022-05-18 | 7,180 | 7,190 | 6,920 | 7,080 | 129,900 | 1,416 |
| 2022-05-17 | 6,870 | 7,130 | 6,750 | 7,110 | 189,400 | 1,422 |
| 2022-05-16 | 6,700 | 6,960 | 6,400 | 6,820 | 198,400 | 1,364 |
| 2022-05-13 | 6,520 | 6,680 | 6,490 | 6,600 | 155,200 | 1,320 |
| 2022-05-12 | 6,440 | 6,480 | 6,370 | 6,460 | 89,600 | 1,292 |
| 2022-05-11 | 6,380 | 6,600 | 6,350 | 6,540 | 168,600 | 1,308 |
| 2022-05-10 | 6,690 | 6,710 | 6,320 | 6,330 | 165,500 | 1,266 |
| 2022-05-09 | 6,990 | 7,090 | 6,850 | 6,850 | 100,500 | 1,370 |
| 2022-05-06 | 6,760 | 7,100 | 6,760 | 7,040 | 211,900 | 1,408 |
| 2022-05-02 | 6,810 | 6,810 | 6,660 | 6,710 | 62,900 | 1,342 |
| 2022-04-28 | 6,870 | 6,890 | 6,770 | 6,870 | 68,600 | 1,374 |
| 2022-04-27 | 6,680 | 6,800 | 6,660 | 6,790 | 95,600 | 1,358 |
| 2022-04-26 | 6,900 | 6,910 | 6,750 | 6,780 | 46,800 | 1,356 |
| 2022-04-25 | 6,690 | 6,840 | 6,660 | 6,810 | 67,800 | 1,362 |
| 2022-04-22 | 6,800 | 6,910 | 6,790 | 6,800 | 74,800 | 1,360 |
| 2022-04-21 | 6,830 | 6,910 | 6,770 | 6,840 | 122,800 | 1,368 |
| 2022-04-20 | 6,670 | 6,780 | 6,650 | 6,740 | 81,900 | 1,348 |
| 2022-04-19 | 6,860 | 6,890 | 6,630 | 6,640 | 97,600 | 1,328 |
| 2022-04-18 | 6,650 | 6,780 | 6,610 | 6,770 | 79,500 | 1,354 |
| 2022-04-15 | 6,640 | 6,710 | 6,620 | 6,660 | 49,000 | 1,332 |
| 2022-04-14 | 6,700 | 6,780 | 6,700 | 6,740 | 73,500 | 1,348 |
| 2022-04-13 | 6,490 | 6,720 | 6,450 | 6,700 | 177,600 | 1,340 |
| 2022-04-12 | 6,370 | 6,440 | 6,330 | 6,370 | 59,800 | 1,274 |
| 2022-04-11 | 6,440 | 6,490 | 6,300 | 6,360 | 98,600 | 1,272 |
| 2022-04-08 | 6,660 | 6,660 | 6,390 | 6,520 | 134,700 | 1,304 |
| 2022-04-07 | 6,800 | 6,820 | 6,550 | 6,620 | 123,100 | 1,324 |
| 2022-04-06 | 6,880 | 6,920 | 6,760 | 6,880 | 129,000 | 1,376 |
| 2022-04-05 | 6,880 | 6,970 | 6,800 | 6,960 | 106,500 | 1,392 |
| 2022-04-04 | 6,870 | 6,930 | 6,780 | 6,850 | 111,900 | 1,370 |
| 2022-04-01 | 6,500 | 6,720 | 6,490 | 6,720 | 124,700 | 1,344 |
| 2022-03-31 | 6,760 | 6,760 | 6,360 | 6,520 | 264,300 | 1,304 |
| 2022-03-30 | 6,990 | 7,090 | 6,660 | 7,000 | 245,900 | 1,400 |
| 2022-03-29 | 7,000 | 7,170 | 6,910 | 7,170 | 213,900 | 1,434 |
| 2022-03-28 | 6,830 | 6,940 | 6,700 | 6,910 | 138,400 | 1,382 |
| 2022-03-25 | 6,920 | 6,950 | 6,750 | 6,810 | 84,400 | 1,362 |
| 2022-03-24 | 6,730 | 6,910 | 6,720 | 6,910 | 105,200 | 1,382 |
| 2022-03-23 | 6,760 | 6,810 | 6,650 | 6,750 | 109,500 | 1,350 |
| 2022-03-22 | 6,650 | 6,720 | 6,580 | 6,630 | 91,400 | 1,326 |
| 2022-03-18 | 6,800 | 6,800 | 6,600 | 6,600 | 169,000 | 1,320 |
| 2022-03-17 | 6,750 | 6,890 | 6,670 | 6,880 | 238,500 | 1,376 |
| 2022-03-16 | 6,500 | 6,720 | 6,460 | 6,660 | 190,100 | 1,332 |
| 2022-03-15 | 6,150 | 6,430 | 6,110 | 6,400 | 131,900 | 1,280 |
| 2022-03-14 | 6,200 | 6,330 | 6,100 | 6,130 | 81,000 | 1,226 |
| 2022-03-11 | 6,170 | 6,210 | 6,020 | 6,130 | 96,900 | 1,226 |
| 2022-03-10 | 6,110 | 6,300 | 6,110 | 6,280 | 141,800 | 1,256 |
| 2022-03-09 | 6,070 | 6,160 | 5,990 | 6,010 | 105,100 | 1,202 |
| 2022-03-08 | 5,890 | 6,170 | 5,890 | 6,000 | 113,400 | 1,200 |
| 2022-03-07 | 5,960 | 6,010 | 5,840 | 5,940 | 103,200 | 1,188 |
| 2022-03-04 | 6,240 | 6,240 | 6,010 | 6,060 | 102,400 | 1,212 |
| 2022-03-03 | 6,440 | 6,510 | 6,210 | 6,250 | 151,900 | 1,250 |
| 2022-03-02 | 6,490 | 6,560 | 6,220 | 6,340 | 164,900 | 1,268 |
| 2022-03-01 | 6,320 | 6,580 | 6,200 | 6,530 | 312,400 | 1,306 |
| 2022-02-28 | 5,970 | 6,160 | 5,940 | 6,130 | 198,000 | 1,226 |
| 2022-02-25 | 6,020 | 6,130 | 5,800 | 5,910 | 210,400 | 1,182 |
| 2022-02-24 | 6,220 | 6,310 | 5,940 | 6,040 | 303,900 | 1,208 |
| 2022-02-22 | 6,150 | 6,320 | 6,070 | 6,240 | 225,900 | 1,248 |
| 2022-02-21 | 6,030 | 6,270 | 6,000 | 6,220 | 197,500 | 1,244 |
| 2022-02-18 | 5,860 | 6,100 | 5,830 | 6,050 | 157,000 | 1,210 |
| 2022-02-17 | 5,990 | 6,060 | 5,810 | 5,960 | 149,100 | 1,192 |
| 2022-02-16 | 6,090 | 6,090 | 5,970 | 5,990 | 122,000 | 1,198 |
| 2022-02-15 | 5,900 | 6,140 | 5,830 | 6,020 | 166,000 | 1,204 |
| 2022-02-14 | 5,860 | 5,990 | 5,770 | 5,830 | 175,700 | 1,166 |
| 2022-02-10 | 5,740 | 5,960 | 5,740 | 5,960 | 203,300 | 1,192 |
| 2022-02-09 | 5,610 | 5,730 | 5,440 | 5,690 | 228,400 | 1,138 |
| 2022-02-08 | 5,490 | 5,850 | 5,490 | 5,660 | 331,600 | 1,132 |
| 2022-02-07 | 5,240 | 5,620 | 5,220 | 5,480 | 381,300 | 1,096 |
| 2022-02-04 | 5,150 | 5,410 | 5,130 | 5,340 | 375,100 | 1,068 |
| 2022-02-03 | 4,870 | 4,935 | 4,815 | 4,840 | 183,900 | 968 |
| 2022-02-02 | 4,695 | 4,895 | 4,675 | 4,880 | 221,600 | 976 |
| 2022-02-01 | 4,690 | 4,735 | 4,605 | 4,665 | 195,200 | 933 |
| 2022-01-31 | 4,555 | 4,655 | 4,520 | 4,640 | 167,700 | 928 |
| 2022-01-28 | 4,570 | 4,605 | 4,500 | 4,555 | 201,300 | 911 |
| 2022-01-27 | 4,835 | 4,860 | 4,500 | 4,545 | 177,500 | 909 |
| 2022-01-26 | 4,745 | 4,845 | 4,695 | 4,800 | 117,600 | 960 |
| 2022-01-25 | 4,825 | 4,830 | 4,675 | 4,720 | 134,100 | 944 |
| 2022-01-24 | 4,950 | 4,950 | 4,805 | 4,860 | 153,500 | 972 |
| 2022-01-21 | 4,870 | 4,980 | 4,835 | 4,980 | 124,800 | 996 |
| 2022-01-20 | 4,760 | 4,900 | 4,725 | 4,870 | 109,200 | 974 |
| 2022-01-19 | 4,750 | 4,845 | 4,725 | 4,800 | 139,500 | 960 |
| 2022-01-18 | 4,760 | 4,910 | 4,725 | 4,820 | 137,600 | 964 |
| 2022-01-17 | 4,880 | 4,885 | 4,760 | 4,770 | 114,800 | 954 |
| 2022-01-14 | 4,800 | 4,925 | 4,695 | 4,855 | 257,200 | 971 |
| 2022-01-13 | 5,150 | 5,170 | 4,915 | 4,915 | 184,300 | 983 |
| 2022-01-12 | 5,060 | 5,180 | 5,040 | 5,140 | 163,900 | 1,028 |
| 2022-01-11 | 4,905 | 5,040 | 4,850 | 4,920 | 204,000 | 984 |
| 2022-01-07 | 5,090 | 5,130 | 4,850 | 4,900 | 224,900 | 980 |
| 2022-01-06 | 5,240 | 5,280 | 5,090 | 5,090 | 169,000 | 1,018 |
| 2022-01-05 | 5,570 | 5,570 | 5,390 | 5,390 | 94,600 | 1,078 |
| 2022-01-04 | 5,580 | 5,600 | 5,540 | 5,560 | 63,400 | 1,112 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2016-03-29]1株→3株 [2010-03-29]1株→2株
