2497 ユナイテッド(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 | 1,221 | 1,232 | 1,200 | 1,225 | 27,500 | 612.50 |
| 2022-12-29 | 1,185 | 1,234 | 1,179 | 1,209 | 53,700 | 604.50 |
| 2022-12-28 | 1,221 | 1,224 | 1,195 | 1,199 | 47,000 | 599.50 |
| 2022-12-27 | 1,230 | 1,234 | 1,221 | 1,223 | 41,800 | 611.50 |
| 2022-12-26 | 1,238 | 1,243 | 1,226 | 1,226 | 37,700 | 613 |
| 2022-12-23 | 1,229 | 1,238 | 1,222 | 1,235 | 31,800 | 617.50 |
| 2022-12-22 | 1,240 | 1,240 | 1,220 | 1,229 | 17,800 | 614.50 |
| 2022-12-21 | 1,222 | 1,245 | 1,219 | 1,232 | 26,100 | 616 |
| 2022-12-20 | 1,270 | 1,275 | 1,224 | 1,232 | 47,700 | 616 |
| 2022-12-19 | 1,255 | 1,263 | 1,248 | 1,250 | 45,600 | 625 |
| 2022-12-16 | 1,276 | 1,290 | 1,267 | 1,278 | 32,500 | 639 |
| 2022-12-15 | 1,290 | 1,293 | 1,285 | 1,290 | 21,700 | 645 |
| 2022-12-14 | 1,303 | 1,308 | 1,290 | 1,298 | 11,400 | 649 |
| 2022-12-13 | 1,308 | 1,308 | 1,286 | 1,297 | 27,400 | 648.50 |
| 2022-12-12 | 1,315 | 1,315 | 1,291 | 1,292 | 40,800 | 646 |
| 2022-12-09 | 1,342 | 1,349 | 1,276 | 1,320 | 47,100 | 660 |
| 2022-12-08 | 1,335 | 1,341 | 1,314 | 1,330 | 21,300 | 665 |
| 2022-12-07 | 1,346 | 1,364 | 1,333 | 1,337 | 21,700 | 668.50 |
| 2022-12-06 | 1,354 | 1,354 | 1,334 | 1,346 | 22,800 | 673 |
| 2022-12-05 | 1,366 | 1,369 | 1,340 | 1,345 | 17,100 | 672.50 |
| 2022-12-02 | 1,389 | 1,400 | 1,372 | 1,372 | 23,900 | 686 |
| 2022-12-01 | 1,390 | 1,401 | 1,379 | 1,389 | 45,200 | 694.50 |
| 2022-11-30 | 1,365 | 1,396 | 1,365 | 1,373 | 50,200 | 686.50 |
| 2022-11-29 | 1,341 | 1,389 | 1,335 | 1,372 | 46,700 | 686 |
| 2022-11-28 | 1,345 | 1,367 | 1,343 | 1,358 | 50,000 | 679 |
| 2022-11-25 | 1,350 | 1,359 | 1,342 | 1,344 | 19,700 | 672 |
| 2022-11-24 | 1,340 | 1,350 | 1,336 | 1,340 | 19,400 | 670 |
| 2022-11-22 | 1,350 | 1,353 | 1,329 | 1,349 | 33,400 | 674.50 |
| 2022-11-21 | 1,322 | 1,354 | 1,322 | 1,354 | 33,900 | 677 |
| 2022-11-18 | 1,317 | 1,332 | 1,303 | 1,322 | 34,700 | 661 |
| 2022-11-17 | 1,322 | 1,333 | 1,316 | 1,325 | 9,000 | 662.50 |
| 2022-11-16 | 1,319 | 1,329 | 1,319 | 1,329 | 14,200 | 664.50 |
| 2022-11-15 | 1,321 | 1,321 | 1,299 | 1,319 | 16,800 | 659.50 |
| 2022-11-14 | 1,323 | 1,331 | 1,308 | 1,316 | 21,900 | 658 |
| 2022-11-11 | 1,310 | 1,332 | 1,303 | 1,312 | 40,700 | 656 |
| 2022-11-10 | 1,268 | 1,300 | 1,259 | 1,293 | 52,700 | 646.50 |
| 2022-11-09 | 1,283 | 1,283 | 1,265 | 1,278 | 18,400 | 639 |
| 2022-11-08 | 1,252 | 1,284 | 1,252 | 1,279 | 20,200 | 639.50 |
| 2022-11-07 | 1,252 | 1,259 | 1,250 | 1,250 | 11,100 | 625 |
| 2022-11-04 | 1,269 | 1,270 | 1,247 | 1,262 | 28,900 | 631 |
| 2022-11-02 | 1,300 | 1,311 | 1,282 | 1,282 | 50,000 | 641 |
| 2022-11-01 | 1,315 | 1,315 | 1,298 | 1,308 | 13,700 | 654 |
| 2022-10-31 | 1,295 | 1,306 | 1,286 | 1,305 | 20,700 | 652.50 |
| 2022-10-28 | 1,296 | 1,298 | 1,283 | 1,283 | 18,500 | 641.50 |
| 2022-10-27 | 1,325 | 1,326 | 1,301 | 1,312 | 13,000 | 656 |
| 2022-10-26 | 1,318 | 1,335 | 1,317 | 1,324 | 28,000 | 662 |
| 2022-10-25 | 1,296 | 1,309 | 1,296 | 1,303 | 20,000 | 651.50 |
| 2022-10-24 | 1,310 | 1,310 | 1,292 | 1,292 | 24,700 | 646 |
| 2022-10-21 | 1,300 | 1,319 | 1,295 | 1,298 | 17,200 | 649 |
| 2022-10-20 | 1,316 | 1,321 | 1,300 | 1,300 | 30,800 | 650 |
| 2022-10-19 | 1,318 | 1,336 | 1,317 | 1,326 | 14,400 | 663 |
| 2022-10-18 | 1,308 | 1,332 | 1,308 | 1,323 | 25,700 | 661.50 |
| 2022-10-17 | 1,300 | 1,314 | 1,292 | 1,308 | 17,000 | 654 |
| 2022-10-14 | 1,296 | 1,318 | 1,290 | 1,309 | 62,800 | 654.50 |
| 2022-10-13 | 1,298 | 1,299 | 1,285 | 1,289 | 16,200 | 644.50 |
| 2022-10-12 | 1,295 | 1,298 | 1,276 | 1,298 | 34,600 | 649 |
| 2022-10-11 | 1,350 | 1,350 | 1,296 | 1,300 | 47,900 | 650 |
| 2022-10-07 | 1,352 | 1,373 | 1,351 | 1,356 | 31,900 | 678 |
| 2022-10-06 | 1,402 | 1,412 | 1,353 | 1,353 | 71,600 | 676.50 |
| 2022-10-05 | 1,431 | 1,448 | 1,406 | 1,407 | 16,000 | 703.50 |
| 2022-10-04 | 1,405 | 1,431 | 1,405 | 1,431 | 16,800 | 715.50 |
| 2022-10-03 | 1,399 | 1,417 | 1,391 | 1,408 | 31,400 | 704 |
| 2022-09-30 | 1,405 | 1,415 | 1,393 | 1,399 | 29,000 | 699.50 |
| 2022-09-29 | 1,441 | 1,443 | 1,400 | 1,416 | 9,200 | 708 |
| 2022-09-28 | 1,428 | 1,437 | 1,419 | 1,429 | 23,900 | 714.50 |
| 2022-09-27 | 1,428 | 1,437 | 1,414 | 1,415 | 18,500 | 707.50 |
| 2022-09-26 | 1,446 | 1,448 | 1,436 | 1,436 | 24,100 | 718 |
| 2022-09-22 | 1,473 | 1,485 | 1,462 | 1,468 | 29,100 | 734 |
| 2022-09-21 | 1,493 | 1,493 | 1,458 | 1,475 | 51,300 | 737.50 |
| 2022-09-20 | 1,517 | 1,524 | 1,500 | 1,502 | 18,300 | 751 |
| 2022-09-16 | 1,507 | 1,525 | 1,501 | 1,505 | 19,400 | 752.50 |
| 2022-09-15 | 1,541 | 1,541 | 1,515 | 1,523 | 15,200 | 761.50 |
| 2022-09-14 | 1,505 | 1,525 | 1,505 | 1,518 | 30,800 | 759 |
| 2022-09-13 | 1,546 | 1,561 | 1,540 | 1,540 | 18,700 | 770 |
| 2022-09-12 | 1,525 | 1,550 | 1,523 | 1,546 | 24,900 | 773 |
| 2022-09-09 | 1,510 | 1,527 | 1,509 | 1,515 | 47,500 | 757.50 |
| 2022-09-08 | 1,519 | 1,525 | 1,506 | 1,510 | 21,900 | 755 |
| 2022-09-07 | 1,500 | 1,514 | 1,489 | 1,502 | 32,200 | 751 |
| 2022-09-06 | 1,499 | 1,526 | 1,499 | 1,500 | 35,200 | 750 |
| 2022-09-05 | 1,490 | 1,506 | 1,486 | 1,499 | 24,700 | 749.50 |
| 2022-09-02 | 1,487 | 1,518 | 1,487 | 1,502 | 29,700 | 751 |
| 2022-09-01 | 1,500 | 1,510 | 1,487 | 1,487 | 53,900 | 743.50 |
| 2022-08-31 | 1,510 | 1,529 | 1,508 | 1,522 | 32,300 | 761 |
| 2022-08-30 | 1,524 | 1,537 | 1,515 | 1,517 | 57,300 | 758.50 |
| 2022-08-29 | 1,542 | 1,542 | 1,521 | 1,524 | 38,800 | 762 |
| 2022-08-26 | 1,565 | 1,566 | 1,548 | 1,552 | 27,100 | 776 |
| 2022-08-25 | 1,552 | 1,577 | 1,552 | 1,564 | 31,500 | 782 |
| 2022-08-24 | 1,560 | 1,569 | 1,546 | 1,552 | 39,800 | 776 |
| 2022-08-23 | 1,554 | 1,569 | 1,550 | 1,561 | 28,400 | 780.50 |
| 2022-08-22 | 1,584 | 1,584 | 1,559 | 1,578 | 39,600 | 789 |
| 2022-08-19 | 1,619 | 1,619 | 1,592 | 1,596 | 34,900 | 798 |
| 2022-08-18 | 1,601 | 1,632 | 1,594 | 1,626 | 59,100 | 813 |
| 2022-08-17 | 1,600 | 1,616 | 1,587 | 1,614 | 34,300 | 807 |
| 2022-08-16 | 1,622 | 1,622 | 1,585 | 1,600 | 38,300 | 800 |
| 2022-08-15 | 1,624 | 1,635 | 1,616 | 1,619 | 18,700 | 809.50 |
| 2022-08-12 | 1,599 | 1,624 | 1,599 | 1,612 | 24,900 | 806 |
| 2022-08-10 | 1,601 | 1,606 | 1,567 | 1,574 | 46,100 | 787 |
| 2022-08-09 | 1,599 | 1,624 | 1,599 | 1,605 | 32,300 | 802.50 |
| 2022-08-08 | 1,616 | 1,624 | 1,600 | 1,608 | 34,800 | 804 |
| 2022-08-05 | 1,635 | 1,638 | 1,590 | 1,625 | 34,500 | 812.50 |
| 2022-08-04 | 1,677 | 1,677 | 1,612 | 1,623 | 46,700 | 811.50 |
| 2022-08-03 | 1,690 | 1,690 | 1,651 | 1,670 | 28,900 | 835 |
| 2022-08-02 | 1,670 | 1,691 | 1,659 | 1,671 | 15,100 | 835.50 |
| 2022-08-01 | 1,687 | 1,687 | 1,657 | 1,670 | 15,400 | 835 |
| 2022-07-29 | 1,658 | 1,690 | 1,655 | 1,658 | 22,600 | 829 |
| 2022-07-28 | 1,696 | 1,696 | 1,655 | 1,658 | 19,800 | 829 |
| 2022-07-27 | 1,665 | 1,674 | 1,640 | 1,658 | 21,300 | 829 |
| 2022-07-26 | 1,682 | 1,682 | 1,659 | 1,665 | 16,000 | 832.50 |
| 2022-07-25 | 1,669 | 1,684 | 1,662 | 1,669 | 20,800 | 834.50 |
| 2022-07-22 | 1,700 | 1,715 | 1,688 | 1,688 | 20,700 | 844 |
| 2022-07-21 | 1,685 | 1,725 | 1,675 | 1,700 | 55,900 | 850 |
| 2022-07-20 | 1,616 | 1,667 | 1,616 | 1,657 | 39,800 | 828.50 |
| 2022-07-19 | 1,616 | 1,623 | 1,585 | 1,614 | 18,700 | 807 |
| 2022-07-15 | 1,610 | 1,617 | 1,602 | 1,608 | 16,000 | 804 |
| 2022-07-14 | 1,609 | 1,610 | 1,594 | 1,603 | 21,200 | 801.50 |
| 2022-07-13 | 1,598 | 1,613 | 1,590 | 1,609 | 23,100 | 804.50 |
| 2022-07-12 | 1,609 | 1,609 | 1,588 | 1,598 | 31,900 | 799 |
| 2022-07-11 | 1,602 | 1,643 | 1,602 | 1,625 | 39,000 | 812.50 |
| 2022-07-08 | 1,623 | 1,647 | 1,591 | 1,602 | 40,300 | 801 |
| 2022-07-07 | 1,605 | 1,634 | 1,591 | 1,611 | 44,400 | 805.50 |
| 2022-07-06 | 1,596 | 1,618 | 1,580 | 1,595 | 51,900 | 797.50 |
| 2022-07-05 | 1,566 | 1,593 | 1,556 | 1,579 | 43,300 | 789.50 |
| 2022-07-04 | 1,560 | 1,572 | 1,542 | 1,566 | 27,000 | 783 |
| 2022-07-01 | 1,549 | 1,572 | 1,541 | 1,549 | 37,500 | 774.50 |
| 2022-06-30 | 1,566 | 1,568 | 1,547 | 1,549 | 17,600 | 774.50 |
| 2022-06-29 | 1,538 | 1,565 | 1,538 | 1,562 | 30,900 | 781 |
| 2022-06-28 | 1,576 | 1,590 | 1,557 | 1,567 | 43,100 | 783.50 |
| 2022-06-27 | 1,613 | 1,636 | 1,594 | 1,594 | 34,000 | 797 |
| 2022-06-24 | 1,588 | 1,594 | 1,550 | 1,592 | 46,400 | 796 |
| 2022-06-23 | 1,543 | 1,592 | 1,543 | 1,580 | 30,000 | 790 |
| 2022-06-22 | 1,587 | 1,587 | 1,538 | 1,549 | 37,300 | 774.50 |
| 2022-06-21 | 1,547 | 1,606 | 1,547 | 1,587 | 32,600 | 793.50 |
| 2022-06-20 | 1,560 | 1,571 | 1,526 | 1,527 | 38,800 | 763.50 |
| 2022-06-17 | 1,579 | 1,582 | 1,555 | 1,560 | 40,600 | 780 |
| 2022-06-16 | 1,619 | 1,619 | 1,585 | 1,585 | 24,100 | 792.50 |
| 2022-06-15 | 1,613 | 1,639 | 1,588 | 1,589 | 31,900 | 794.50 |
| 2022-06-14 | 1,585 | 1,620 | 1,580 | 1,603 | 45,400 | 801.50 |
| 2022-06-13 | 1,619 | 1,637 | 1,601 | 1,601 | 39,500 | 800.50 |
| 2022-06-10 | 1,632 | 1,672 | 1,632 | 1,652 | 44,000 | 826 |
| 2022-06-09 | 1,670 | 1,685 | 1,664 | 1,672 | 31,100 | 836 |
| 2022-06-08 | 1,681 | 1,703 | 1,670 | 1,670 | 27,900 | 835 |
| 2022-06-07 | 1,701 | 1,706 | 1,679 | 1,679 | 26,100 | 839.50 |
| 2022-06-06 | 1,690 | 1,710 | 1,683 | 1,701 | 24,900 | 850.50 |
| 2022-06-03 | 1,700 | 1,722 | 1,696 | 1,700 | 28,200 | 850 |
| 2022-06-02 | 1,710 | 1,720 | 1,694 | 1,700 | 31,600 | 850 |
| 2022-06-01 | 1,737 | 1,737 | 1,707 | 1,725 | 29,200 | 862.50 |
| 2022-05-31 | 1,706 | 1,718 | 1,688 | 1,698 | 30,200 | 849 |
| 2022-05-30 | 1,698 | 1,721 | 1,686 | 1,706 | 57,700 | 853 |
| 2022-05-27 | 1,661 | 1,676 | 1,638 | 1,650 | 42,500 | 825 |
| 2022-05-26 | 1,639 | 1,670 | 1,632 | 1,638 | 56,800 | 819 |
| 2022-05-25 | 1,660 | 1,661 | 1,615 | 1,617 | 34,500 | 808.50 |
| 2022-05-24 | 1,650 | 1,698 | 1,629 | 1,676 | 41,400 | 838 |
| 2022-05-23 | 1,662 | 1,677 | 1,648 | 1,666 | 24,400 | 833 |
| 2022-05-20 | 1,599 | 1,656 | 1,597 | 1,639 | 54,300 | 819.50 |
| 2022-05-19 | 1,581 | 1,625 | 1,572 | 1,591 | 63,100 | 795.50 |
| 2022-05-18 | 1,608 | 1,646 | 1,608 | 1,609 | 74,900 | 804.50 |
| 2022-05-17 | 1,636 | 1,662 | 1,603 | 1,631 | 43,300 | 815.50 |
| 2022-05-16 | 1,600 | 1,644 | 1,583 | 1,618 | 103,600 | 809 |
| 2022-05-13 | 1,548 | 1,664 | 1,535 | 1,628 | 119,000 | 814 |
| 2022-05-12 | 1,689 | 1,689 | 1,532 | 1,560 | 190,900 | 780 |
| 2022-05-11 | 1,683 | 1,724 | 1,654 | 1,711 | 58,900 | 855.50 |
| 2022-05-10 | 1,661 | 1,690 | 1,660 | 1,663 | 50,900 | 831.50 |
| 2022-05-09 | 1,682 | 1,729 | 1,667 | 1,679 | 79,500 | 839.50 |
| 2022-05-06 | 1,722 | 1,734 | 1,689 | 1,692 | 63,700 | 846 |
| 2022-05-02 | 1,707 | 1,749 | 1,707 | 1,738 | 25,500 | 869 |
| 2022-04-28 | 1,725 | 1,769 | 1,699 | 1,747 | 61,600 | 873.50 |
| 2022-04-27 | 1,693 | 1,736 | 1,693 | 1,706 | 69,100 | 853 |
| 2022-04-26 | 1,694 | 1,742 | 1,685 | 1,719 | 47,600 | 859.50 |
| 2022-04-25 | 1,689 | 1,721 | 1,684 | 1,684 | 61,100 | 842 |
| 2022-04-22 | 1,695 | 1,733 | 1,667 | 1,701 | 53,400 | 850.50 |
| 2022-04-21 | 1,772 | 1,789 | 1,715 | 1,727 | 46,100 | 863.50 |
| 2022-04-20 | 1,822 | 1,842 | 1,780 | 1,782 | 63,800 | 891 |
| 2022-04-19 | 1,843 | 1,850 | 1,808 | 1,822 | 53,200 | 911 |
| 2022-04-18 | 1,805 | 1,849 | 1,801 | 1,803 | 66,400 | 901.50 |
| 2022-04-15 | 1,821 | 1,884 | 1,811 | 1,835 | 30,400 | 917.50 |
| 2022-04-14 | 1,890 | 1,895 | 1,832 | 1,847 | 25,400 | 923.50 |
| 2022-04-13 | 1,831 | 1,900 | 1,823 | 1,870 | 25,600 | 935 |
| 2022-04-12 | 1,809 | 1,858 | 1,808 | 1,831 | 28,100 | 915.50 |
| 2022-04-11 | 1,815 | 1,866 | 1,811 | 1,811 | 25,500 | 905.50 |
| 2022-04-08 | 1,852 | 1,875 | 1,840 | 1,843 | 31,800 | 921.50 |
| 2022-04-07 | 1,851 | 1,865 | 1,830 | 1,835 | 24,200 | 917.50 |
| 2022-04-06 | 1,885 | 1,898 | 1,860 | 1,875 | 28,900 | 937.50 |
| 2022-04-05 | 1,935 | 1,935 | 1,900 | 1,919 | 26,900 | 959.50 |
| 2022-04-04 | 1,897 | 1,909 | 1,880 | 1,900 | 14,900 | 950 |
| 2022-04-01 | 1,860 | 1,909 | 1,837 | 1,895 | 38,600 | 947.50 |
| 2022-03-31 | 1,882 | 1,882 | 1,856 | 1,863 | 22,400 | 931.50 |
| 2022-03-30 | 1,895 | 1,935 | 1,868 | 1,901 | 54,300 | 950.50 |
| 2022-03-29 | 1,792 | 1,918 | 1,791 | 1,878 | 128,100 | 939 |
| 2022-03-28 | 1,842 | 1,842 | 1,792 | 1,792 | 32,500 | 896 |
| 2022-03-25 | 1,865 | 1,897 | 1,838 | 1,847 | 58,100 | 923.50 |
| 2022-03-24 | 1,836 | 1,852 | 1,825 | 1,832 | 32,000 | 916 |
| 2022-03-23 | 1,855 | 1,885 | 1,850 | 1,872 | 49,900 | 936 |
| 2022-03-22 | 1,840 | 1,840 | 1,782 | 1,838 | 40,000 | 919 |
| 2022-03-18 | 1,801 | 1,812 | 1,779 | 1,800 | 35,500 | 900 |
| 2022-03-17 | 1,847 | 1,847 | 1,777 | 1,799 | 38,100 | 899.50 |
| 2022-03-16 | 1,800 | 1,833 | 1,781 | 1,795 | 46,800 | 897.50 |
| 2022-03-15 | 1,700 | 1,794 | 1,700 | 1,789 | 59,000 | 894.50 |
| 2022-03-14 | 1,731 | 1,755 | 1,710 | 1,722 | 57,200 | 861 |
| 2022-03-11 | 1,738 | 1,778 | 1,717 | 1,727 | 72,300 | 863.50 |
| 2022-03-10 | 1,740 | 1,755 | 1,716 | 1,755 | 84,800 | 877.50 |
| 2022-03-09 | 1,690 | 1,708 | 1,657 | 1,671 | 106,100 | 835.50 |
| 2022-03-08 | 1,620 | 1,670 | 1,614 | 1,632 | 55,200 | 816 |
| 2022-03-07 | 1,629 | 1,650 | 1,612 | 1,632 | 80,700 | 816 |
| 2022-03-04 | 1,725 | 1,725 | 1,668 | 1,679 | 50,100 | 839.50 |
| 2022-03-03 | 1,754 | 1,802 | 1,740 | 1,740 | 97,800 | 870 |
| 2022-03-02 | 1,752 | 1,779 | 1,730 | 1,730 | 78,300 | 865 |
| 2022-03-01 | 1,719 | 1,782 | 1,706 | 1,767 | 84,100 | 883.50 |
| 2022-02-28 | 1,690 | 1,720 | 1,659 | 1,704 | 93,800 | 852 |
| 2022-02-25 | 1,660 | 1,685 | 1,640 | 1,677 | 88,300 | 838.50 |
| 2022-02-24 | 1,655 | 1,671 | 1,590 | 1,604 | 98,000 | 802 |
| 2022-02-22 | 1,680 | 1,703 | 1,632 | 1,655 | 92,000 | 827.50 |
| 2022-02-21 | 1,708 | 1,739 | 1,683 | 1,704 | 108,000 | 852 |
| 2022-02-18 | 1,735 | 1,745 | 1,718 | 1,731 | 114,200 | 865.50 |
| 2022-02-17 | 1,822 | 1,824 | 1,772 | 1,772 | 117,200 | 886 |
| 2022-02-16 | 1,840 | 1,861 | 1,813 | 1,822 | 58,700 | 911 |
| 2022-02-15 | 1,830 | 1,855 | 1,806 | 1,811 | 132,600 | 905.50 |
| 2022-02-14 | 1,810 | 1,835 | 1,783 | 1,813 | 124,700 | 906.50 |
| 2022-02-10 | 1,880 | 1,913 | 1,812 | 1,850 | 179,700 | 925 |
| 2022-02-09 | 1,950 | 1,995 | 1,804 | 1,849 | 331,300 | 924.50 |
| 2022-02-08 | 2,080 | 2,094 | 2,027 | 2,033 | 145,200 | 1,016.50 |
| 2022-02-07 | 2,073 | 2,119 | 2,010 | 2,079 | 153,200 | 1,039.50 |
| 2022-02-04 | 1,970 | 2,095 | 1,970 | 2,075 | 226,000 | 1,037.50 |
| 2022-02-03 | 1,985 | 1,993 | 1,959 | 1,978 | 92,500 | 989 |
| 2022-02-02 | 1,941 | 2,005 | 1,933 | 2,004 | 89,100 | 1,002 |
| 2022-02-01 | 1,935 | 1,975 | 1,919 | 1,919 | 86,100 | 959.50 |
| 2022-01-31 | 1,825 | 1,919 | 1,825 | 1,912 | 94,200 | 956 |
| 2022-01-28 | 1,785 | 1,834 | 1,782 | 1,811 | 90,300 | 905.50 |
| 2022-01-27 | 1,850 | 1,864 | 1,770 | 1,776 | 144,300 | 888 |
| 2022-01-26 | 1,812 | 1,845 | 1,794 | 1,829 | 71,600 | 914.50 |
| 2022-01-25 | 1,871 | 1,899 | 1,812 | 1,812 | 85,300 | 906 |
| 2022-01-24 | 1,850 | 1,873 | 1,832 | 1,865 | 51,900 | 932.50 |
| 2022-01-21 | 1,850 | 1,866 | 1,835 | 1,866 | 64,000 | 933 |
| 2022-01-20 | 1,891 | 1,919 | 1,860 | 1,872 | 89,400 | 936 |
| 2022-01-19 | 1,895 | 1,927 | 1,884 | 1,901 | 67,800 | 950.50 |
| 2022-01-18 | 1,902 | 1,926 | 1,891 | 1,906 | 66,100 | 953 |
| 2022-01-17 | 1,915 | 1,945 | 1,907 | 1,907 | 47,700 | 953.50 |
| 2022-01-14 | 1,891 | 1,912 | 1,873 | 1,910 | 101,700 | 955 |
| 2022-01-13 | 1,948 | 1,968 | 1,912 | 1,915 | 84,500 | 957.50 |
| 2022-01-12 | 1,940 | 1,980 | 1,940 | 1,953 | 73,400 | 976.50 |
| 2022-01-11 | 1,920 | 1,939 | 1,893 | 1,930 | 51,800 | 965 |
| 2022-01-07 | 1,930 | 1,949 | 1,910 | 1,915 | 69,400 | 957.50 |
| 2022-01-06 | 1,950 | 1,950 | 1,908 | 1,922 | 111,600 | 961 |
| 2022-01-05 | 1,961 | 2,015 | 1,956 | 1,976 | 125,200 | 988 |
| 2022-01-04 | 1,990 | 2,008 | 1,939 | 1,961 | 91,400 | 980.50 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2011-09-28]1株→100株 [2007-03-27]1株→3株
