2975 スター・マイカ・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 | 701 | 712 | 699 | 702 | 81,600 | 702 |
| 2022-12-29 | 682 | 703 | 682 | 702 | 151,800 | 702 |
| 2022-12-28 | 676 | 694 | 671 | 691 | 155,200 | 691 |
| 2022-12-27 | 672 | 677 | 672 | 674 | 76,500 | 674 |
| 2022-12-26 | 673 | 673 | 667 | 670 | 69,900 | 670 |
| 2022-12-23 | 673 | 674 | 663 | 668 | 73,500 | 668 |
| 2022-12-22 | 668 | 675 | 664 | 675 | 76,800 | 675 |
| 2022-12-21 | 671 | 675 | 657 | 666 | 170,100 | 666 |
| 2022-12-20 | 710 | 712 | 665 | 672 | 212,700 | 672 |
| 2022-12-19 | 708 | 708 | 700 | 706 | 61,400 | 706 |
| 2022-12-16 | 725 | 726 | 708 | 708 | 89,100 | 708 |
| 2022-12-15 | 717 | 731 | 717 | 731 | 39,000 | 731 |
| 2022-12-14 | 717 | 719 | 709 | 716 | 60,100 | 716 |
| 2022-12-13 | 715 | 718 | 714 | 714 | 44,100 | 714 |
| 2022-12-12 | 715 | 720 | 713 | 713 | 48,800 | 713 |
| 2022-12-09 | 714 | 718 | 712 | 717 | 71,300 | 717 |
| 2022-12-08 | 710 | 715 | 702 | 713 | 79,400 | 713 |
| 2022-12-07 | 705 | 711 | 701 | 710 | 47,700 | 710 |
| 2022-12-06 | 699 | 709 | 696 | 707 | 78,200 | 707 |
| 2022-12-05 | 705 | 707 | 693 | 700 | 85,700 | 700 |
| 2022-12-02 | 721 | 721 | 698 | 701 | 150,200 | 701 |
| 2022-12-01 | 724 | 725 | 717 | 725 | 101,500 | 725 |
| 2022-11-30 | 745 | 745 | 712 | 716 | 243,500 | 716 |
| 2022-11-29 | 745 | 748 | 731 | 745 | 162,100 | 745 |
| 2022-11-28 | 1,520 | 1,525 | 1,485 | 1,518 | 235,500 | 759 |
| 2022-11-25 | 1,508 | 1,515 | 1,497 | 1,513 | 53,200 | 756.50 |
| 2022-11-24 | 1,498 | 1,517 | 1,498 | 1,506 | 74,200 | 753 |
| 2022-11-22 | 1,495 | 1,507 | 1,482 | 1,493 | 89,000 | 746.50 |
| 2022-11-21 | 1,455 | 1,497 | 1,451 | 1,497 | 84,200 | 748.50 |
| 2022-11-18 | 1,449 | 1,466 | 1,429 | 1,461 | 132,000 | 730.50 |
| 2022-11-17 | 1,449 | 1,469 | 1,444 | 1,463 | 45,700 | 731.50 |
| 2022-11-16 | 1,430 | 1,441 | 1,423 | 1,440 | 38,000 | 720 |
| 2022-11-15 | 1,416 | 1,426 | 1,403 | 1,425 | 34,200 | 712.50 |
| 2022-11-14 | 1,415 | 1,425 | 1,405 | 1,416 | 41,000 | 708 |
| 2022-11-11 | 1,408 | 1,415 | 1,400 | 1,414 | 55,400 | 707 |
| 2022-11-10 | 1,390 | 1,408 | 1,381 | 1,391 | 68,800 | 695.50 |
| 2022-11-09 | 1,397 | 1,399 | 1,387 | 1,394 | 18,700 | 697 |
| 2022-11-08 | 1,396 | 1,402 | 1,386 | 1,388 | 48,000 | 694 |
| 2022-11-07 | 1,377 | 1,398 | 1,355 | 1,391 | 45,200 | 695.50 |
| 2022-11-04 | 1,400 | 1,406 | 1,367 | 1,376 | 69,500 | 688 |
| 2022-11-02 | 1,400 | 1,413 | 1,398 | 1,400 | 61,300 | 700 |
| 2022-11-01 | 1,403 | 1,410 | 1,394 | 1,401 | 73,200 | 700.50 |
| 2022-10-31 | 1,405 | 1,417 | 1,403 | 1,403 | 41,800 | 701.50 |
| 2022-10-28 | 1,420 | 1,442 | 1,400 | 1,400 | 113,700 | 700 |
| 2022-10-27 | 1,407 | 1,429 | 1,402 | 1,424 | 45,500 | 712 |
| 2022-10-26 | 1,412 | 1,425 | 1,401 | 1,414 | 94,100 | 707 |
| 2022-10-25 | 1,407 | 1,413 | 1,396 | 1,404 | 57,000 | 702 |
| 2022-10-24 | 1,406 | 1,411 | 1,379 | 1,398 | 96,600 | 699 |
| 2022-10-21 | 1,416 | 1,416 | 1,396 | 1,406 | 40,900 | 703 |
| 2022-10-20 | 1,385 | 1,423 | 1,385 | 1,416 | 75,500 | 708 |
| 2022-10-19 | 1,386 | 1,407 | 1,386 | 1,394 | 46,800 | 697 |
| 2022-10-18 | 1,390 | 1,403 | 1,384 | 1,399 | 50,200 | 699.50 |
| 2022-10-17 | 1,371 | 1,387 | 1,369 | 1,382 | 44,200 | 691 |
| 2022-10-14 | 1,406 | 1,414 | 1,388 | 1,390 | 119,800 | 695 |
| 2022-10-13 | 1,434 | 1,434 | 1,375 | 1,376 | 148,800 | 688 |
| 2022-10-12 | 1,384 | 1,443 | 1,384 | 1,434 | 154,500 | 717 |
| 2022-10-11 | 1,435 | 1,439 | 1,371 | 1,371 | 275,400 | 685.50 |
| 2022-10-07 | 1,485 | 1,498 | 1,442 | 1,442 | 153,800 | 721 |
| 2022-10-06 | 1,482 | 1,521 | 1,440 | 1,502 | 144,900 | 751 |
| 2022-10-05 | 1,497 | 1,507 | 1,434 | 1,452 | 172,700 | 726 |
| 2022-10-04 | 1,428 | 1,518 | 1,423 | 1,497 | 264,800 | 748.50 |
| 2022-10-03 | 1,459 | 1,476 | 1,358 | 1,398 | 437,800 | 699 |
| 2022-09-30 | 1,571 | 1,602 | 1,547 | 1,569 | 148,600 | 784.50 |
| 2022-09-29 | 1,547 | 1,593 | 1,536 | 1,571 | 172,300 | 785.50 |
| 2022-09-28 | 1,554 | 1,554 | 1,491 | 1,517 | 119,900 | 758.50 |
| 2022-09-27 | 1,564 | 1,579 | 1,552 | 1,554 | 45,400 | 777 |
| 2022-09-26 | 1,584 | 1,584 | 1,561 | 1,564 | 62,300 | 782 |
| 2022-09-22 | 1,566 | 1,584 | 1,554 | 1,584 | 53,600 | 792 |
| 2022-09-21 | 1,571 | 1,588 | 1,560 | 1,584 | 34,300 | 792 |
| 2022-09-20 | 1,598 | 1,598 | 1,558 | 1,575 | 40,200 | 787.50 |
| 2022-09-16 | 1,571 | 1,594 | 1,568 | 1,580 | 38,500 | 790 |
| 2022-09-15 | 1,570 | 1,585 | 1,569 | 1,577 | 31,200 | 788.50 |
| 2022-09-14 | 1,544 | 1,587 | 1,543 | 1,570 | 49,800 | 785 |
| 2022-09-13 | 1,560 | 1,599 | 1,558 | 1,599 | 64,700 | 799.50 |
| 2022-09-12 | 1,551 | 1,567 | 1,544 | 1,552 | 38,100 | 776 |
| 2022-09-09 | 1,499 | 1,532 | 1,493 | 1,529 | 45,400 | 764.50 |
| 2022-09-08 | 1,485 | 1,503 | 1,477 | 1,501 | 61,600 | 750.50 |
| 2022-09-07 | 1,535 | 1,535 | 1,477 | 1,479 | 80,000 | 739.50 |
| 2022-09-06 | 1,527 | 1,543 | 1,527 | 1,533 | 33,500 | 766.50 |
| 2022-09-05 | 1,503 | 1,538 | 1,502 | 1,533 | 41,300 | 766.50 |
| 2022-09-02 | 1,522 | 1,536 | 1,503 | 1,520 | 83,400 | 760 |
| 2022-09-01 | 1,541 | 1,546 | 1,518 | 1,523 | 62,100 | 761.50 |
| 2022-08-31 | 1,550 | 1,565 | 1,537 | 1,556 | 54,800 | 778 |
| 2022-08-30 | 1,573 | 1,586 | 1,543 | 1,569 | 70,200 | 784.50 |
| 2022-08-29 | 1,580 | 1,595 | 1,551 | 1,562 | 132,300 | 781 |
| 2022-08-26 | 1,700 | 1,725 | 1,641 | 1,645 | 207,600 | 822.50 |
| 2022-08-25 | 1,614 | 1,630 | 1,592 | 1,626 | 52,600 | 813 |
| 2022-08-24 | 1,604 | 1,604 | 1,578 | 1,584 | 38,100 | 792 |
| 2022-08-23 | 1,563 | 1,610 | 1,563 | 1,604 | 46,300 | 802 |
| 2022-08-22 | 1,602 | 1,602 | 1,574 | 1,593 | 57,700 | 796.50 |
| 2022-08-19 | 1,590 | 1,620 | 1,568 | 1,618 | 43,900 | 809 |
| 2022-08-18 | 1,569 | 1,584 | 1,552 | 1,583 | 32,900 | 791.50 |
| 2022-08-17 | 1,572 | 1,590 | 1,568 | 1,574 | 49,500 | 787 |
| 2022-08-16 | 1,551 | 1,566 | 1,526 | 1,559 | 45,400 | 779.50 |
| 2022-08-15 | 1,533 | 1,557 | 1,525 | 1,552 | 45,200 | 776 |
| 2022-08-12 | 1,503 | 1,535 | 1,502 | 1,527 | 43,000 | 763.50 |
| 2022-08-10 | 1,555 | 1,559 | 1,500 | 1,505 | 59,100 | 752.50 |
| 2022-08-09 | 1,503 | 1,555 | 1,503 | 1,546 | 76,200 | 773 |
| 2022-08-08 | 1,485 | 1,491 | 1,466 | 1,491 | 45,500 | 745.50 |
| 2022-08-05 | 1,468 | 1,486 | 1,468 | 1,485 | 25,900 | 742.50 |
| 2022-08-04 | 1,513 | 1,513 | 1,466 | 1,467 | 67,600 | 733.50 |
| 2022-08-03 | 1,528 | 1,528 | 1,495 | 1,505 | 59,800 | 752.50 |
| 2022-08-02 | 1,559 | 1,562 | 1,524 | 1,524 | 46,600 | 762 |
| 2022-08-01 | 1,570 | 1,581 | 1,557 | 1,558 | 60,900 | 779 |
| 2022-07-29 | 1,518 | 1,591 | 1,518 | 1,586 | 196,600 | 793 |
| 2022-07-28 | 1,503 | 1,510 | 1,464 | 1,510 | 299,500 | 755 |
| 2022-07-27 | 1,500 | 1,515 | 1,486 | 1,486 | 55,600 | 743 |
| 2022-07-26 | 1,488 | 1,506 | 1,485 | 1,506 | 57,000 | 753 |
| 2022-07-25 | 1,489 | 1,490 | 1,470 | 1,488 | 50,700 | 744 |
| 2022-07-22 | 1,480 | 1,499 | 1,475 | 1,480 | 66,800 | 740 |
| 2022-07-21 | 1,482 | 1,503 | 1,474 | 1,475 | 67,500 | 737.50 |
| 2022-07-20 | 1,484 | 1,491 | 1,466 | 1,491 | 56,200 | 745.50 |
| 2022-07-19 | 1,464 | 1,483 | 1,435 | 1,464 | 83,200 | 732 |
| 2022-07-15 | 1,495 | 1,495 | 1,450 | 1,455 | 122,600 | 727.50 |
| 2022-07-14 | 1,499 | 1,517 | 1,493 | 1,511 | 58,400 | 755.50 |
| 2022-07-13 | 1,475 | 1,523 | 1,465 | 1,512 | 86,200 | 756 |
| 2022-07-12 | 1,459 | 1,478 | 1,445 | 1,474 | 86,800 | 737 |
| 2022-07-11 | 1,450 | 1,476 | 1,439 | 1,467 | 83,300 | 733.50 |
| 2022-07-08 | 1,445 | 1,469 | 1,431 | 1,436 | 107,000 | 718 |
| 2022-07-07 | 1,464 | 1,480 | 1,426 | 1,447 | 100,900 | 723.50 |
| 2022-07-06 | 1,482 | 1,500 | 1,453 | 1,461 | 99,500 | 730.50 |
| 2022-07-05 | 1,437 | 1,499 | 1,437 | 1,492 | 144,600 | 746 |
| 2022-07-04 | 1,445 | 1,449 | 1,411 | 1,439 | 217,100 | 719.50 |
| 2022-07-01 | 1,521 | 1,585 | 1,440 | 1,443 | 528,400 | 721.50 |
| 2022-06-30 | 1,750 | 1,754 | 1,672 | 1,681 | 199,300 | 840.50 |
| 2022-06-29 | 1,702 | 1,748 | 1,676 | 1,744 | 160,000 | 872 |
| 2022-06-28 | 1,698 | 1,728 | 1,683 | 1,708 | 113,700 | 854 |
| 2022-06-27 | 1,637 | 1,695 | 1,611 | 1,681 | 136,500 | 840.50 |
| 2022-06-24 | 1,532 | 1,602 | 1,522 | 1,597 | 55,200 | 798.50 |
| 2022-06-23 | 1,510 | 1,546 | 1,503 | 1,531 | 45,300 | 765.50 |
| 2022-06-22 | 1,573 | 1,587 | 1,509 | 1,516 | 60,400 | 758 |
| 2022-06-21 | 1,539 | 1,584 | 1,539 | 1,569 | 40,600 | 784.50 |
| 2022-06-20 | 1,590 | 1,602 | 1,477 | 1,517 | 87,400 | 758.50 |
| 2022-06-17 | 1,553 | 1,593 | 1,547 | 1,580 | 65,200 | 790 |
| 2022-06-16 | 1,559 | 1,632 | 1,559 | 1,593 | 65,600 | 796.50 |
| 2022-06-15 | 1,533 | 1,589 | 1,532 | 1,556 | 88,000 | 778 |
| 2022-06-14 | 1,546 | 1,554 | 1,494 | 1,523 | 87,300 | 761.50 |
| 2022-06-13 | 1,565 | 1,599 | 1,563 | 1,585 | 39,400 | 792.50 |
| 2022-06-10 | 1,623 | 1,642 | 1,585 | 1,593 | 77,900 | 796.50 |
| 2022-06-09 | 1,583 | 1,643 | 1,570 | 1,635 | 36,200 | 817.50 |
| 2022-06-08 | 1,623 | 1,631 | 1,601 | 1,602 | 56,600 | 801 |
| 2022-06-07 | 1,590 | 1,619 | 1,579 | 1,616 | 40,400 | 808 |
| 2022-06-06 | 1,559 | 1,592 | 1,545 | 1,590 | 40,800 | 795 |
| 2022-06-03 | 1,598 | 1,598 | 1,542 | 1,581 | 57,800 | 790.50 |
| 2022-06-02 | 1,555 | 1,607 | 1,555 | 1,598 | 83,300 | 799 |
| 2022-06-01 | 1,523 | 1,564 | 1,523 | 1,555 | 66,800 | 777.50 |
| 2022-05-31 | 1,510 | 1,575 | 1,508 | 1,541 | 65,200 | 770.50 |
| 2022-05-30 | 1,455 | 1,535 | 1,450 | 1,525 | 140,300 | 762.50 |
| 2022-05-27 | 1,459 | 1,459 | 1,419 | 1,429 | 122,100 | 714.50 |
| 2022-05-26 | 1,440 | 1,454 | 1,427 | 1,442 | 30,900 | 721 |
| 2022-05-25 | 1,471 | 1,471 | 1,424 | 1,435 | 68,500 | 717.50 |
| 2022-05-24 | 1,514 | 1,518 | 1,488 | 1,488 | 41,700 | 744 |
| 2022-05-23 | 1,518 | 1,524 | 1,502 | 1,508 | 23,300 | 754 |
| 2022-05-20 | 1,488 | 1,512 | 1,480 | 1,508 | 30,100 | 754 |
| 2022-05-19 | 1,501 | 1,532 | 1,491 | 1,494 | 73,300 | 747 |
| 2022-05-18 | 1,541 | 1,562 | 1,523 | 1,540 | 39,900 | 770 |
| 2022-05-17 | 1,506 | 1,556 | 1,504 | 1,551 | 66,100 | 775.50 |
| 2022-05-16 | 1,482 | 1,507 | 1,462 | 1,490 | 85,600 | 745 |
| 2022-05-13 | 1,429 | 1,473 | 1,429 | 1,452 | 61,700 | 726 |
| 2022-05-12 | 1,445 | 1,477 | 1,434 | 1,436 | 43,700 | 718 |
| 2022-05-11 | 1,442 | 1,486 | 1,439 | 1,450 | 91,800 | 725 |
| 2022-05-10 | 1,465 | 1,490 | 1,410 | 1,443 | 127,900 | 721.50 |
| 2022-05-09 | 1,502 | 1,507 | 1,471 | 1,477 | 90,700 | 738.50 |
| 2022-05-06 | 1,530 | 1,531 | 1,500 | 1,511 | 67,400 | 755.50 |
| 2022-05-02 | 1,545 | 1,565 | 1,525 | 1,540 | 47,800 | 770 |
| 2022-04-28 | 1,545 | 1,551 | 1,524 | 1,546 | 59,300 | 773 |
| 2022-04-27 | 1,532 | 1,555 | 1,520 | 1,538 | 88,000 | 769 |
| 2022-04-26 | 1,549 | 1,573 | 1,520 | 1,556 | 73,400 | 778 |
| 2022-04-25 | 1,577 | 1,610 | 1,535 | 1,549 | 129,400 | 774.50 |
| 2022-04-22 | 1,644 | 1,652 | 1,606 | 1,610 | 118,900 | 805 |
| 2022-04-21 | 1,714 | 1,715 | 1,665 | 1,667 | 62,800 | 833.50 |
| 2022-04-20 | 1,723 | 1,725 | 1,691 | 1,713 | 59,400 | 856.50 |
| 2022-04-19 | 1,720 | 1,745 | 1,686 | 1,713 | 89,800 | 856.50 |
| 2022-04-18 | 1,686 | 1,720 | 1,685 | 1,718 | 53,700 | 859 |
| 2022-04-15 | 1,651 | 1,710 | 1,651 | 1,706 | 69,400 | 853 |
| 2022-04-14 | 1,667 | 1,688 | 1,667 | 1,675 | 27,800 | 837.50 |
| 2022-04-13 | 1,670 | 1,694 | 1,660 | 1,694 | 63,100 | 847 |
| 2022-04-12 | 1,675 | 1,704 | 1,643 | 1,682 | 109,600 | 841 |
| 2022-04-11 | 1,700 | 1,712 | 1,674 | 1,677 | 79,200 | 838.50 |
| 2022-04-08 | 1,700 | 1,719 | 1,687 | 1,719 | 109,300 | 859.50 |
| 2022-04-07 | 1,677 | 1,717 | 1,675 | 1,681 | 103,800 | 840.50 |
| 2022-04-06 | 1,685 | 1,720 | 1,679 | 1,709 | 160,100 | 854.50 |
| 2022-04-05 | 1,760 | 1,761 | 1,671 | 1,714 | 421,200 | 857 |
| 2022-04-04 | 1,742 | 1,793 | 1,666 | 1,710 | 891,400 | 855 |
| 2022-04-01 | 1,621 | 1,622 | 1,610 | 1,622 | 238,800 | 811 |
| 2022-03-31 | 1,322 | 1,355 | 1,310 | 1,322 | 111,400 | 661 |
| 2022-03-30 | 1,317 | 1,333 | 1,310 | 1,333 | 40,400 | 666.50 |
| 2022-03-29 | 1,290 | 1,304 | 1,278 | 1,304 | 29,800 | 652 |
| 2022-03-28 | 1,292 | 1,294 | 1,269 | 1,290 | 32,500 | 645 |
| 2022-03-25 | 1,282 | 1,293 | 1,267 | 1,287 | 27,400 | 643.50 |
| 2022-03-24 | 1,256 | 1,271 | 1,249 | 1,267 | 26,200 | 633.50 |
| 2022-03-23 | 1,259 | 1,270 | 1,249 | 1,260 | 38,500 | 630 |
| 2022-03-22 | 1,255 | 1,256 | 1,229 | 1,256 | 27,600 | 628 |
| 2022-03-18 | 1,221 | 1,245 | 1,214 | 1,245 | 34,800 | 622.50 |
| 2022-03-17 | 1,201 | 1,226 | 1,192 | 1,226 | 28,100 | 613 |
| 2022-03-16 | 1,191 | 1,191 | 1,176 | 1,184 | 31,800 | 592 |
| 2022-03-15 | 1,207 | 1,207 | 1,183 | 1,186 | 27,200 | 593 |
| 2022-03-14 | 1,192 | 1,216 | 1,187 | 1,205 | 23,800 | 602.50 |
| 2022-03-11 | 1,182 | 1,202 | 1,174 | 1,179 | 21,800 | 589.50 |
| 2022-03-10 | 1,156 | 1,203 | 1,156 | 1,203 | 39,300 | 601.50 |
| 2022-03-09 | 1,151 | 1,165 | 1,136 | 1,143 | 53,400 | 571.50 |
| 2022-03-08 | 1,169 | 1,185 | 1,135 | 1,145 | 79,800 | 572.50 |
| 2022-03-07 | 1,201 | 1,203 | 1,173 | 1,173 | 29,300 | 586.50 |
| 2022-03-04 | 1,205 | 1,220 | 1,200 | 1,209 | 37,400 | 604.50 |
| 2022-03-03 | 1,207 | 1,223 | 1,207 | 1,210 | 16,800 | 605 |
| 2022-03-02 | 1,188 | 1,199 | 1,183 | 1,190 | 22,000 | 595 |
| 2022-03-01 | 1,219 | 1,224 | 1,201 | 1,206 | 22,300 | 603 |
| 2022-02-28 | 1,202 | 1,219 | 1,195 | 1,219 | 30,200 | 609.50 |
| 2022-02-25 | 1,207 | 1,207 | 1,152 | 1,200 | 39,400 | 600 |
| 2022-02-24 | 1,190 | 1,207 | 1,166 | 1,177 | 50,600 | 588.50 |
| 2022-02-22 | 1,209 | 1,222 | 1,182 | 1,189 | 59,400 | 594.50 |
| 2022-02-21 | 1,215 | 1,239 | 1,208 | 1,239 | 34,400 | 619.50 |
| 2022-02-18 | 1,199 | 1,238 | 1,193 | 1,230 | 31,000 | 615 |
| 2022-02-17 | 1,201 | 1,228 | 1,183 | 1,203 | 72,900 | 601.50 |
| 2022-02-16 | 1,260 | 1,260 | 1,217 | 1,217 | 38,800 | 608.50 |
| 2022-02-15 | 1,239 | 1,257 | 1,226 | 1,233 | 61,900 | 616.50 |
| 2022-02-14 | 1,286 | 1,286 | 1,248 | 1,250 | 31,800 | 625 |
| 2022-02-10 | 1,281 | 1,283 | 1,263 | 1,283 | 34,300 | 641.50 |
| 2022-02-09 | 1,251 | 1,256 | 1,222 | 1,251 | 58,700 | 625.50 |
| 2022-02-08 | 1,260 | 1,265 | 1,222 | 1,231 | 53,400 | 615.50 |
| 2022-02-07 | 1,279 | 1,299 | 1,255 | 1,257 | 40,400 | 628.50 |
| 2022-02-04 | 1,319 | 1,322 | 1,276 | 1,294 | 47,000 | 647 |
| 2022-02-03 | 1,332 | 1,335 | 1,299 | 1,325 | 58,100 | 662.50 |
| 2022-02-02 | 1,334 | 1,349 | 1,323 | 1,342 | 45,600 | 671 |
| 2022-02-01 | 1,387 | 1,394 | 1,329 | 1,340 | 28,700 | 670 |
| 2022-01-31 | 1,374 | 1,396 | 1,366 | 1,382 | 22,600 | 691 |
| 2022-01-28 | 1,343 | 1,384 | 1,343 | 1,378 | 34,300 | 689 |
| 2022-01-27 | 1,375 | 1,397 | 1,329 | 1,343 | 42,700 | 671.50 |
| 2022-01-26 | 1,389 | 1,432 | 1,371 | 1,396 | 84,700 | 698 |
| 2022-01-25 | 1,339 | 1,355 | 1,297 | 1,347 | 62,200 | 673.50 |
| 2022-01-24 | 1,262 | 1,330 | 1,249 | 1,326 | 68,800 | 663 |
| 2022-01-21 | 1,232 | 1,264 | 1,190 | 1,259 | 81,500 | 629.50 |
| 2022-01-20 | 1,274 | 1,283 | 1,242 | 1,246 | 61,100 | 623 |
| 2022-01-19 | 1,325 | 1,325 | 1,272 | 1,272 | 80,700 | 636 |
| 2022-01-18 | 1,396 | 1,439 | 1,344 | 1,347 | 89,800 | 673.50 |
| 2022-01-17 | 1,434 | 1,450 | 1,380 | 1,390 | 135,400 | 695 |
| 2022-01-14 | 1,350 | 1,460 | 1,350 | 1,435 | 260,900 | 717.50 |
| 2022-01-13 | 1,349 | 1,359 | 1,310 | 1,334 | 73,000 | 667 |
| 2022-01-12 | 1,315 | 1,348 | 1,311 | 1,344 | 42,400 | 672 |
| 2022-01-11 | 1,303 | 1,303 | 1,271 | 1,285 | 58,000 | 642.50 |
| 2022-01-07 | 1,292 | 1,315 | 1,283 | 1,285 | 33,200 | 642.50 |
| 2022-01-06 | 1,315 | 1,329 | 1,291 | 1,292 | 30,700 | 646 |
| 2022-01-05 | 1,348 | 1,348 | 1,328 | 1,331 | 15,200 | 665.50 |
| 2022-01-04 | 1,329 | 1,345 | 1,313 | 1,332 | 16,000 | 666 |
分割・併合履歴 ： [2022-11-29]1株→2株
