2307 (株)クロスキャット 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 | 1,355 | 1,366 | 1,333 | 1,340 | 52,600 | 1,340 |
| 2022-12-29 | 1,305 | 1,344 | 1,302 | 1,341 | 45,200 | 1,341 |
| 2022-12-28 | 1,343 | 1,343 | 1,314 | 1,321 | 70,100 | 1,321 |
| 2022-12-27 | 1,358 | 1,370 | 1,342 | 1,356 | 47,900 | 1,356 |
| 2022-12-26 | 1,352 | 1,361 | 1,326 | 1,342 | 57,300 | 1,342 |
| 2022-12-23 | 1,384 | 1,384 | 1,336 | 1,339 | 147,700 | 1,339 |
| 2022-12-22 | 1,413 | 1,432 | 1,399 | 1,414 | 57,300 | 1,414 |
| 2022-12-21 | 1,387 | 1,427 | 1,355 | 1,402 | 151,400 | 1,402 |
| 2022-12-20 | 1,459 | 1,489 | 1,376 | 1,394 | 200,400 | 1,394 |
| 2022-12-19 | 1,480 | 1,488 | 1,452 | 1,459 | 73,200 | 1,459 |
| 2022-12-16 | 1,515 | 1,535 | 1,483 | 1,490 | 162,500 | 1,490 |
| 2022-12-15 | 1,539 | 1,579 | 1,529 | 1,543 | 104,100 | 1,543 |
| 2022-12-14 | 1,502 | 1,541 | 1,497 | 1,535 | 68,700 | 1,535 |
| 2022-12-13 | 1,530 | 1,537 | 1,489 | 1,498 | 81,200 | 1,498 |
| 2022-12-12 | 1,525 | 1,530 | 1,502 | 1,515 | 48,200 | 1,515 |
| 2022-12-09 | 1,518 | 1,547 | 1,518 | 1,532 | 61,800 | 1,532 |
| 2022-12-08 | 1,511 | 1,516 | 1,471 | 1,509 | 108,800 | 1,509 |
| 2022-12-07 | 1,518 | 1,546 | 1,513 | 1,529 | 65,100 | 1,529 |
| 2022-12-06 | 1,513 | 1,548 | 1,485 | 1,542 | 114,500 | 1,542 |
| 2022-12-05 | 1,574 | 1,574 | 1,511 | 1,524 | 123,100 | 1,524 |
| 2022-12-02 | 1,579 | 1,602 | 1,553 | 1,571 | 93,000 | 1,571 |
| 2022-12-01 | 1,639 | 1,660 | 1,570 | 1,593 | 158,600 | 1,593 |
| 2022-11-30 | 1,606 | 1,619 | 1,580 | 1,599 | 109,500 | 1,599 |
| 2022-11-29 | 1,662 | 1,679 | 1,611 | 1,622 | 162,800 | 1,622 |
| 2022-11-28 | 1,744 | 1,754 | 1,641 | 1,654 | 250,900 | 1,654 |
| 2022-11-25 | 1,767 | 1,838 | 1,732 | 1,732 | 466,700 | 1,732 |
| 2022-11-24 | 1,750 | 1,777 | 1,673 | 1,756 | 788,600 | 1,756 |
| 2022-11-22 | 1,452 | 1,670 | 1,451 | 1,658 | 2,587,200 | 1,658 |
| 2022-11-21 | 1,411 | 1,440 | 1,353 | 1,416 | 296,500 | 1,416 |
| 2022-11-18 | 1,384 | 1,390 | 1,364 | 1,382 | 61,000 | 1,382 |
| 2022-11-17 | 1,358 | 1,403 | 1,356 | 1,382 | 87,900 | 1,382 |
| 2022-11-16 | 1,326 | 1,364 | 1,310 | 1,352 | 74,900 | 1,352 |
| 2022-11-15 | 1,365 | 1,365 | 1,317 | 1,325 | 86,800 | 1,325 |
| 2022-11-14 | 1,357 | 1,372 | 1,326 | 1,367 | 97,300 | 1,367 |
| 2022-11-11 | 1,310 | 1,358 | 1,310 | 1,357 | 106,800 | 1,357 |
| 2022-11-10 | 1,295 | 1,316 | 1,274 | 1,302 | 121,600 | 1,302 |
| 2022-11-09 | 1,326 | 1,327 | 1,290 | 1,305 | 81,600 | 1,305 |
| 2022-11-08 | 1,338 | 1,367 | 1,300 | 1,326 | 118,400 | 1,326 |
| 2022-11-07 | 1,350 | 1,371 | 1,240 | 1,338 | 355,300 | 1,338 |
| 2022-11-04 | 1,422 | 1,431 | 1,381 | 1,393 | 244,900 | 1,393 |
| 2022-11-02 | 1,442 | 1,480 | 1,414 | 1,423 | 386,100 | 1,423 |
| 2022-11-01 | 1,451 | 1,472 | 1,434 | 1,448 | 90,400 | 1,448 |
| 2022-10-31 | 1,470 | 1,490 | 1,436 | 1,442 | 150,400 | 1,442 |
| 2022-10-28 | 1,460 | 1,470 | 1,439 | 1,447 | 123,000 | 1,447 |
| 2022-10-27 | 1,463 | 1,496 | 1,445 | 1,477 | 62,900 | 1,477 |
| 2022-10-26 | 1,425 | 1,484 | 1,425 | 1,463 | 95,900 | 1,463 |
| 2022-10-25 | 1,419 | 1,452 | 1,406 | 1,421 | 93,200 | 1,421 |
| 2022-10-24 | 1,378 | 1,418 | 1,372 | 1,417 | 73,200 | 1,417 |
| 2022-10-21 | 1,358 | 1,369 | 1,342 | 1,366 | 57,200 | 1,366 |
| 2022-10-20 | 1,388 | 1,397 | 1,355 | 1,371 | 120,200 | 1,371 |
| 2022-10-19 | 1,439 | 1,446 | 1,404 | 1,417 | 113,100 | 1,417 |
| 2022-10-18 | 1,428 | 1,480 | 1,422 | 1,453 | 246,100 | 1,453 |
| 2022-10-17 | 1,355 | 1,366 | 1,332 | 1,351 | 75,100 | 1,351 |
| 2022-10-14 | 1,419 | 1,425 | 1,382 | 1,386 | 61,800 | 1,386 |
| 2022-10-13 | 1,412 | 1,423 | 1,353 | 1,368 | 94,400 | 1,368 |
| 2022-10-12 | 1,443 | 1,459 | 1,391 | 1,420 | 77,100 | 1,420 |
| 2022-10-11 | 1,411 | 1,449 | 1,402 | 1,418 | 83,800 | 1,418 |
| 2022-10-07 | 1,461 | 1,490 | 1,437 | 1,448 | 103,500 | 1,448 |
| 2022-10-06 | 1,424 | 1,528 | 1,424 | 1,491 | 176,800 | 1,491 |
| 2022-10-05 | 1,464 | 1,487 | 1,415 | 1,440 | 124,200 | 1,440 |
| 2022-10-04 | 1,413 | 1,444 | 1,403 | 1,434 | 139,200 | 1,434 |
| 2022-10-03 | 1,350 | 1,373 | 1,322 | 1,368 | 104,200 | 1,368 |
| 2022-09-30 | 1,309 | 1,355 | 1,301 | 1,321 | 109,600 | 1,321 |
| 2022-09-29 | 1,304 | 1,330 | 1,293 | 1,319 | 83,000 | 1,319 |
| 2022-09-28 | 1,318 | 1,325 | 1,251 | 1,283 | 122,900 | 1,283 |
| 2022-09-27 | 1,307 | 1,317 | 1,277 | 1,305 | 100,500 | 1,305 |
| 2022-09-26 | 1,280 | 1,312 | 1,259 | 1,296 | 129,300 | 1,296 |
| 2022-09-22 | 1,250 | 1,315 | 1,230 | 1,295 | 255,800 | 1,295 |
| 2022-09-21 | 1,298 | 1,298 | 1,242 | 1,257 | 147,100 | 1,257 |
| 2022-09-20 | 1,419 | 1,424 | 1,293 | 1,315 | 464,000 | 1,315 |
| 2022-09-16 | 1,538 | 1,552 | 1,473 | 1,478 | 200,200 | 1,478 |
| 2022-09-15 | 1,464 | 1,533 | 1,457 | 1,520 | 145,000 | 1,520 |
| 2022-09-14 | 1,423 | 1,469 | 1,404 | 1,438 | 68,600 | 1,438 |
| 2022-09-13 | 1,510 | 1,520 | 1,448 | 1,468 | 94,300 | 1,468 |
| 2022-09-12 | 1,495 | 1,515 | 1,475 | 1,509 | 118,300 | 1,509 |
| 2022-09-09 | 1,415 | 1,492 | 1,415 | 1,468 | 138,300 | 1,468 |
| 2022-09-08 | 1,420 | 1,424 | 1,393 | 1,422 | 78,700 | 1,422 |
| 2022-09-07 | 1,431 | 1,435 | 1,356 | 1,393 | 95,900 | 1,393 |
| 2022-09-06 | 1,381 | 1,444 | 1,381 | 1,421 | 112,100 | 1,421 |
| 2022-09-05 | 1,360 | 1,403 | 1,341 | 1,377 | 113,400 | 1,377 |
| 2022-09-02 | 1,395 | 1,395 | 1,325 | 1,369 | 154,000 | 1,369 |
| 2022-09-01 | 1,415 | 1,448 | 1,376 | 1,390 | 213,800 | 1,390 |
| 2022-08-31 | 1,473 | 1,483 | 1,406 | 1,432 | 451,800 | 1,432 |
| 2022-08-30 | 1,334 | 1,451 | 1,316 | 1,443 | 763,400 | 1,443 |
| 2022-08-29 | 1,249 | 1,360 | 1,236 | 1,304 | 1,306,100 | 1,304 |
| 2022-08-26 | 1,156 | 1,165 | 1,136 | 1,136 | 44,700 | 1,136 |
| 2022-08-25 | 1,180 | 1,197 | 1,151 | 1,156 | 31,700 | 1,156 |
| 2022-08-24 | 1,174 | 1,204 | 1,153 | 1,183 | 59,600 | 1,183 |
| 2022-08-23 | 1,163 | 1,189 | 1,133 | 1,159 | 80,600 | 1,159 |
| 2022-08-22 | 1,215 | 1,221 | 1,178 | 1,178 | 78,000 | 1,178 |
| 2022-08-19 | 1,264 | 1,279 | 1,223 | 1,231 | 58,400 | 1,231 |
| 2022-08-18 | 1,250 | 1,284 | 1,240 | 1,262 | 83,500 | 1,262 |
| 2022-08-17 | 1,225 | 1,289 | 1,225 | 1,228 | 108,000 | 1,228 |
| 2022-08-16 | 1,170 | 1,250 | 1,141 | 1,234 | 138,200 | 1,234 |
| 2022-08-15 | 1,183 | 1,224 | 1,172 | 1,173 | 111,600 | 1,173 |
| 2022-08-12 | 1,111 | 1,209 | 1,111 | 1,192 | 152,600 | 1,192 |
| 2022-08-10 | 1,135 | 1,147 | 1,089 | 1,121 | 68,600 | 1,121 |
| 2022-08-09 | 1,118 | 1,139 | 1,106 | 1,111 | 64,700 | 1,111 |
| 2022-08-08 | 1,160 | 1,175 | 1,127 | 1,137 | 97,800 | 1,137 |
| 2022-08-05 | 1,074 | 1,172 | 1,056 | 1,166 | 553,100 | 1,166 |
| 2022-08-04 | 1,104 | 1,104 | 1,104 | 1,104 | 75,300 | 1,104 |
| 2022-08-03 | 957 | 965 | 938 | 954 | 62,800 | 954 |
| 2022-08-02 | 967 | 973 | 956 | 957 | 33,100 | 957 |
| 2022-08-01 | 979 | 979 | 955 | 969 | 49,800 | 969 |
| 2022-07-29 | 980 | 987 | 967 | 979 | 44,200 | 979 |
| 2022-07-28 | 960 | 979 | 952 | 974 | 54,200 | 974 |
| 2022-07-27 | 966 | 966 | 952 | 954 | 25,200 | 954 |
| 2022-07-26 | 983 | 983 | 962 | 975 | 15,800 | 975 |
| 2022-07-25 | 982 | 982 | 955 | 971 | 36,100 | 971 |
| 2022-07-22 | 992 | 992 | 981 | 983 | 31,000 | 983 |
| 2022-07-21 | 1,020 | 1,020 | 990 | 993 | 56,900 | 993 |
| 2022-07-20 | 1,008 | 1,023 | 998 | 1,023 | 63,900 | 1,023 |
| 2022-07-19 | 1,003 | 1,020 | 992 | 1,008 | 34,400 | 1,008 |
| 2022-07-15 | 1,005 | 1,016 | 997 | 1,002 | 52,400 | 1,002 |
| 2022-07-14 | 985 | 1,003 | 975 | 1,003 | 34,800 | 1,003 |
| 2022-07-13 | 1,004 | 1,004 | 965 | 994 | 50,500 | 994 |
| 2022-07-12 | 995 | 1,008 | 987 | 1,006 | 63,700 | 1,006 |
| 2022-07-11 | 964 | 999 | 963 | 999 | 87,200 | 999 |
| 2022-07-08 | 948 | 967 | 935 | 951 | 65,700 | 951 |
| 2022-07-07 | 951 | 955 | 931 | 948 | 42,700 | 948 |
| 2022-07-06 | 936 | 954 | 929 | 949 | 42,500 | 949 |
| 2022-07-05 | 930 | 955 | 930 | 945 | 36,800 | 945 |
| 2022-07-04 | 920 | 934 | 906 | 925 | 44,200 | 925 |
| 2022-07-01 | 946 | 951 | 911 | 920 | 58,200 | 920 |
| 2022-06-30 | 951 | 971 | 940 | 949 | 56,300 | 949 |
| 2022-06-29 | 920 | 964 | 911 | 961 | 132,900 | 961 |
| 2022-06-28 | 944 | 959 | 935 | 938 | 53,700 | 938 |
| 2022-06-27 | 980 | 994 | 954 | 959 | 47,400 | 959 |
| 2022-06-24 | 954 | 982 | 932 | 980 | 58,600 | 980 |
| 2022-06-23 | 932 | 959 | 932 | 954 | 44,500 | 954 |
| 2022-06-22 | 969 | 979 | 927 | 934 | 47,300 | 934 |
| 2022-06-21 | 935 | 966 | 933 | 962 | 45,800 | 962 |
| 2022-06-20 | 979 | 987 | 928 | 937 | 61,200 | 937 |
| 2022-06-17 | 942 | 965 | 923 | 953 | 90,500 | 953 |
| 2022-06-16 | 1,019 | 1,019 | 963 | 972 | 100,900 | 972 |
| 2022-06-15 | 995 | 1,020 | 968 | 981 | 101,500 | 981 |
| 2022-06-14 | 972 | 1,003 | 945 | 991 | 153,500 | 991 |
| 2022-06-13 | 985 | 1,023 | 981 | 996 | 222,900 | 996 |
| 2022-06-10 | 971 | 1,074 | 945 | 1,034 | 461,000 | 1,034 |
| 2022-06-09 | 927 | 950 | 916 | 941 | 89,100 | 941 |
| 2022-06-08 | 896 | 928 | 896 | 916 | 76,700 | 916 |
| 2022-06-07 | 893 | 913 | 880 | 901 | 94,400 | 901 |
| 2022-06-06 | 860 | 884 | 830 | 872 | 128,800 | 872 |
| 2022-06-03 | 844 | 851 | 832 | 845 | 44,800 | 845 |
| 2022-06-02 | 848 | 848 | 824 | 837 | 55,300 | 837 |
| 2022-06-01 | 850 | 854 | 835 | 846 | 62,900 | 846 |
| 2022-05-31 | 877 | 877 | 842 | 849 | 76,500 | 849 |
| 2022-05-30 | 873 | 884 | 862 | 869 | 82,800 | 869 |
| 2022-05-27 | 885 | 887 | 858 | 858 | 56,600 | 858 |
| 2022-05-26 | 858 | 880 | 857 | 877 | 59,500 | 877 |
| 2022-05-25 | 869 | 872 | 845 | 860 | 59,800 | 860 |
| 2022-05-24 | 889 | 890 | 851 | 868 | 113,000 | 868 |
| 2022-05-23 | 895 | 904 | 880 | 893 | 64,700 | 893 |
| 2022-05-20 | 856 | 874 | 847 | 873 | 68,700 | 873 |
| 2022-05-19 | 821 | 848 | 820 | 841 | 87,200 | 841 |
| 2022-05-18 | 834 | 852 | 827 | 849 | 60,200 | 849 |
| 2022-05-17 | 828 | 844 | 812 | 834 | 65,300 | 834 |
| 2022-05-16 | 842 | 858 | 808 | 820 | 125,700 | 820 |
| 2022-05-13 | 811 | 863 | 811 | 831 | 133,700 | 831 |
| 2022-05-12 | 833 | 848 | 825 | 825 | 148,300 | 825 |
| 2022-05-11 | 853 | 881 | 839 | 863 | 123,400 | 863 |
| 2022-05-10 | 856 | 864 | 832 | 852 | 141,700 | 852 |
| 2022-05-09 | 898 | 904 | 867 | 874 | 135,600 | 874 |
| 2022-05-06 | 938 | 938 | 907 | 913 | 99,900 | 913 |
| 2022-05-02 | 948 | 957 | 930 | 950 | 64,600 | 950 |
| 2022-04-28 | 970 | 970 | 931 | 959 | 81,900 | 959 |
| 2022-04-27 | 934 | 978 | 918 | 978 | 169,100 | 978 |
| 2022-04-26 | 951 | 960 | 934 | 954 | 67,100 | 954 |
| 2022-04-25 | 943 | 961 | 919 | 951 | 95,500 | 951 |
| 2022-04-22 | 970 | 979 | 952 | 973 | 88,900 | 973 |
| 2022-04-21 | 992 | 1,002 | 972 | 997 | 90,500 | 997 |
| 2022-04-20 | 1,025 | 1,030 | 994 | 1,002 | 89,500 | 1,002 |
| 2022-04-19 | 997 | 1,024 | 981 | 998 | 121,100 | 998 |
| 2022-04-18 | 975 | 980 | 950 | 959 | 103,000 | 959 |
| 2022-04-15 | 1,005 | 1,012 | 985 | 990 | 70,400 | 990 |
| 2022-04-14 | 1,034 | 1,042 | 1,008 | 1,014 | 79,800 | 1,014 |
| 2022-04-13 | 999 | 1,030 | 988 | 1,017 | 111,500 | 1,017 |
| 2022-04-12 | 1,020 | 1,038 | 1,000 | 1,010 | 87,700 | 1,010 |
| 2022-04-11 | 1,093 | 1,093 | 1,029 | 1,040 | 145,100 | 1,040 |
| 2022-04-08 | 1,077 | 1,128 | 1,077 | 1,110 | 129,000 | 1,110 |
| 2022-04-07 | 1,091 | 1,100 | 1,065 | 1,076 | 120,400 | 1,076 |
| 2022-04-06 | 1,100 | 1,131 | 1,084 | 1,121 | 120,600 | 1,121 |
| 2022-04-05 | 1,125 | 1,140 | 1,054 | 1,123 | 172,600 | 1,123 |
| 2022-04-04 | 1,165 | 1,180 | 1,103 | 1,110 | 137,600 | 1,110 |
| 2022-04-01 | 1,177 | 1,216 | 1,157 | 1,191 | 86,300 | 1,191 |
| 2022-03-31 | 1,200 | 1,211 | 1,175 | 1,207 | 94,400 | 1,207 |
| 2022-03-30 | 1,226 | 1,226 | 1,166 | 1,211 | 84,400 | 1,211 |
| 2022-03-29 | 2,376 | 2,400 | 2,301 | 2,398 | 37,300 | 1,199 |
| 2022-03-28 | 2,440 | 2,448 | 2,296 | 2,330 | 62,700 | 1,165 |
| 2022-03-25 | 2,417 | 2,479 | 2,319 | 2,390 | 66,200 | 1,195 |
| 2022-03-24 | 2,209 | 2,419 | 2,180 | 2,372 | 127,600 | 1,186 |
| 2022-03-23 | 2,115 | 2,208 | 2,115 | 2,208 | 59,800 | 1,104 |
| 2022-03-22 | 2,214 | 2,214 | 2,089 | 2,142 | 85,800 | 1,071 |
| 2022-03-18 | 2,207 | 2,220 | 2,152 | 2,164 | 71,500 | 1,082 |
| 2022-03-17 | 2,214 | 2,241 | 2,141 | 2,184 | 98,800 | 1,092 |
| 2022-03-16 | 2,109 | 2,139 | 2,045 | 2,088 | 59,700 | 1,044 |
| 2022-03-15 | 2,100 | 2,100 | 2,013 | 2,036 | 79,100 | 1,018 |
| 2022-03-14 | 2,149 | 2,237 | 2,149 | 2,166 | 73,600 | 1,083 |
| 2022-03-11 | 2,063 | 2,128 | 2,057 | 2,118 | 45,100 | 1,059 |
| 2022-03-10 | 2,048 | 2,149 | 2,048 | 2,113 | 62,400 | 1,056.50 |
| 2022-03-09 | 2,004 | 2,082 | 1,950 | 1,978 | 65,000 | 989 |
| 2022-03-08 | 1,990 | 2,105 | 1,980 | 2,004 | 76,900 | 1,002 |
| 2022-03-07 | 2,005 | 2,062 | 1,937 | 2,036 | 97,200 | 1,018 |
| 2022-03-04 | 2,139 | 2,158 | 2,040 | 2,081 | 84,400 | 1,040.50 |
| 2022-03-03 | 2,256 | 2,260 | 2,144 | 2,184 | 69,900 | 1,092 |
| 2022-03-02 | 2,167 | 2,249 | 2,135 | 2,195 | 132,900 | 1,097.50 |
| 2022-03-01 | 2,038 | 2,198 | 2,000 | 2,194 | 167,500 | 1,097 |
| 2022-02-28 | 1,814 | 1,948 | 1,794 | 1,918 | 90,800 | 959 |
| 2022-02-25 | 1,747 | 1,813 | 1,747 | 1,785 | 57,900 | 892.50 |
| 2022-02-24 | 1,700 | 1,760 | 1,673 | 1,733 | 70,000 | 866.50 |
| 2022-02-22 | 1,741 | 1,770 | 1,698 | 1,706 | 39,200 | 853 |
| 2022-02-21 | 1,765 | 1,810 | 1,722 | 1,767 | 60,900 | 883.50 |
| 2022-02-18 | 1,721 | 1,793 | 1,702 | 1,773 | 60,200 | 886.50 |
| 2022-02-17 | 1,825 | 1,903 | 1,724 | 1,793 | 260,800 | 896.50 |
| 2022-02-16 | 1,620 | 1,665 | 1,620 | 1,665 | 21,800 | 832.50 |
| 2022-02-15 | 1,632 | 1,658 | 1,591 | 1,606 | 33,500 | 803 |
| 2022-02-14 | 1,603 | 1,648 | 1,569 | 1,634 | 35,800 | 817 |
| 2022-02-10 | 1,675 | 1,680 | 1,622 | 1,670 | 34,000 | 835 |
| 2022-02-09 | 1,655 | 1,664 | 1,615 | 1,664 | 40,900 | 832 |
| 2022-02-08 | 1,650 | 1,694 | 1,577 | 1,637 | 86,600 | 818.50 |
| 2022-02-07 | 1,760 | 1,770 | 1,618 | 1,651 | 108,200 | 825.50 |
| 2022-02-04 | 1,630 | 1,848 | 1,616 | 1,777 | 157,900 | 888.50 |
| 2022-02-03 | 1,675 | 1,697 | 1,595 | 1,638 | 45,100 | 819 |
| 2022-02-02 | 1,590 | 1,685 | 1,567 | 1,670 | 72,600 | 835 |
| 2022-02-01 | 1,515 | 1,578 | 1,506 | 1,564 | 72,100 | 782 |
| 2022-01-31 | 1,407 | 1,505 | 1,407 | 1,490 | 68,600 | 745 |
| 2022-01-28 | 1,560 | 1,562 | 1,398 | 1,407 | 149,900 | 703.50 |
| 2022-01-27 | 1,600 | 1,629 | 1,490 | 1,539 | 349,300 | 769.50 |
| 2022-01-26 | 1,388 | 1,432 | 1,367 | 1,411 | 28,000 | 705.50 |
| 2022-01-25 | 1,470 | 1,470 | 1,377 | 1,400 | 50,700 | 700 |
| 2022-01-24 | 1,434 | 1,477 | 1,406 | 1,470 | 28,600 | 735 |
| 2022-01-21 | 1,430 | 1,437 | 1,381 | 1,434 | 47,500 | 717 |
| 2022-01-20 | 1,411 | 1,455 | 1,390 | 1,440 | 43,000 | 720 |
| 2022-01-19 | 1,460 | 1,497 | 1,409 | 1,411 | 58,000 | 705.50 |
| 2022-01-18 | 1,511 | 1,555 | 1,493 | 1,498 | 39,100 | 749 |
| 2022-01-17 | 1,553 | 1,560 | 1,515 | 1,525 | 41,400 | 762.50 |
| 2022-01-14 | 1,562 | 1,588 | 1,531 | 1,574 | 39,000 | 787 |
| 2022-01-13 | 1,654 | 1,654 | 1,572 | 1,591 | 40,100 | 795.50 |
| 2022-01-12 | 1,617 | 1,675 | 1,617 | 1,654 | 37,000 | 827 |
| 2022-01-11 | 1,725 | 1,725 | 1,580 | 1,583 | 101,800 | 791.50 |
| 2022-01-07 | 1,737 | 1,770 | 1,691 | 1,765 | 38,800 | 882.50 |
| 2022-01-06 | 1,798 | 1,805 | 1,736 | 1,756 | 33,100 | 878 |
| 2022-01-05 | 1,877 | 1,878 | 1,788 | 1,828 | 47,800 | 914 |
| 2022-01-04 | 1,896 | 1,898 | 1,820 | 1,875 | 63,200 | 937.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株