2983 (株)アールプランナー 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 | 722 | 726 | 715 | 720 | 7,800 | 720 |
| 2022-12-29 | 697 | 727 | 690 | 718 | 17,700 | 718 |
| 2022-12-28 | 719 | 719 | 691 | 709 | 38,100 | 709 |
| 2022-12-27 | 700 | 729 | 696 | 725 | 67,900 | 725 |
| 2022-12-26 | 731 | 735 | 703 | 709 | 43,300 | 709 |
| 2022-12-23 | 745 | 771 | 714 | 756 | 43,000 | 756 |
| 2022-12-22 | 762 | 780 | 735 | 742 | 28,400 | 742 |
| 2022-12-21 | 815 | 815 | 744 | 759 | 50,500 | 759 |
| 2022-12-20 | 887 | 895 | 801 | 811 | 45,600 | 811 |
| 2022-12-19 | 889 | 909 | 887 | 888 | 32,400 | 888 |
| 2022-12-16 | 915 | 929 | 902 | 903 | 17,400 | 903 |
| 2022-12-15 | 920 | 935 | 916 | 930 | 62,000 | 930 |
| 2022-12-14 | 900 | 975 | 889 | 905 | 121,500 | 905 |
| 2022-12-13 | 1,024 | 1,063 | 1,024 | 1,032 | 13,700 | 1,032 |
| 2022-12-12 | 1,027 | 1,032 | 1,020 | 1,021 | 8,900 | 1,021 |
| 2022-12-09 | 1,033 | 1,039 | 1,028 | 1,037 | 7,200 | 1,037 |
| 2022-12-08 | 1,064 | 1,064 | 1,036 | 1,036 | 3,500 | 1,036 |
| 2022-12-07 | 1,043 | 1,073 | 1,037 | 1,051 | 6,300 | 1,051 |
| 2022-12-06 | 1,050 | 1,075 | 1,042 | 1,075 | 3,500 | 1,075 |
| 2022-12-05 | 1,089 | 1,089 | 1,056 | 1,057 | 4,900 | 1,057 |
| 2022-12-02 | 1,072 | 1,100 | 1,056 | 1,098 | 8,600 | 1,098 |
| 2022-12-01 | 1,095 | 1,100 | 1,076 | 1,088 | 10,100 | 1,088 |
| 2022-11-30 | 1,070 | 1,094 | 1,070 | 1,087 | 6,900 | 1,087 |
| 2022-11-29 | 1,045 | 1,084 | 1,032 | 1,070 | 10,300 | 1,070 |
| 2022-11-28 | 1,035 | 1,046 | 1,034 | 1,045 | 29,400 | 1,045 |
| 2022-11-25 | 1,047 | 1,053 | 1,034 | 1,039 | 15,300 | 1,039 |
| 2022-11-24 | 1,026 | 1,033 | 1,023 | 1,033 | 6,500 | 1,033 |
| 2022-11-22 | 1,040 | 1,040 | 1,025 | 1,031 | 5,400 | 1,031 |
| 2022-11-21 | 1,030 | 1,040 | 1,022 | 1,040 | 4,500 | 1,040 |
| 2022-11-18 | 1,027 | 1,037 | 1,020 | 1,030 | 5,800 | 1,030 |
| 2022-11-17 | 1,014 | 1,034 | 1,014 | 1,034 | 5,700 | 1,034 |
| 2022-11-16 | 1,011 | 1,030 | 1,009 | 1,018 | 8,100 | 1,018 |
| 2022-11-15 | 1,034 | 1,039 | 1,003 | 1,011 | 7,000 | 1,011 |
| 2022-11-14 | 1,020 | 1,048 | 1,017 | 1,043 | 6,300 | 1,043 |
| 2022-11-11 | 1,014 | 1,025 | 1,000 | 1,018 | 8,400 | 1,018 |
| 2022-11-10 | 1,003 | 1,018 | 1,001 | 1,011 | 5,400 | 1,011 |
| 2022-11-09 | 1,024 | 1,024 | 1,008 | 1,008 | 4,200 | 1,008 |
| 2022-11-08 | 1,013 | 1,030 | 1,013 | 1,014 | 4,400 | 1,014 |
| 2022-11-07 | 1,012 | 1,028 | 1,011 | 1,011 | 7,700 | 1,011 |
| 2022-11-04 | 1,015 | 1,035 | 1,003 | 1,015 | 6,200 | 1,015 |
| 2022-11-02 | 1,024 | 1,041 | 1,020 | 1,030 | 3,300 | 1,030 |
| 2022-11-01 | 1,034 | 1,049 | 1,013 | 1,025 | 11,100 | 1,025 |
| 2022-10-31 | 1,034 | 1,052 | 1,034 | 1,040 | 4,200 | 1,040 |
| 2022-10-28 | 1,039 | 1,050 | 1,034 | 1,034 | 4,300 | 1,034 |
| 2022-10-27 | 1,041 | 1,048 | 1,036 | 1,040 | 1,700 | 1,040 |
| 2022-10-26 | 1,054 | 1,055 | 1,041 | 1,043 | 2,300 | 1,043 |
| 2022-10-25 | 1,080 | 1,080 | 1,050 | 1,058 | 6,600 | 1,058 |
| 2022-10-24 | 1,030 | 1,055 | 1,025 | 1,050 | 8,200 | 1,050 |
| 2022-10-21 | 1,028 | 1,032 | 1,023 | 1,030 | 3,200 | 1,030 |
| 2022-10-20 | 1,030 | 1,035 | 1,022 | 1,028 | 2,200 | 1,028 |
| 2022-10-19 | 1,028 | 1,033 | 1,020 | 1,026 | 1,800 | 1,026 |
| 2022-10-18 | 1,025 | 1,033 | 1,008 | 1,008 | 3,900 | 1,008 |
| 2022-10-17 | 1,009 | 1,025 | 1,008 | 1,025 | 1,900 | 1,025 |
| 2022-10-14 | 1,030 | 1,039 | 1,007 | 1,009 | 9,400 | 1,009 |
| 2022-10-13 | 1,028 | 1,051 | 1,020 | 1,022 | 3,200 | 1,022 |
| 2022-10-12 | 1,025 | 1,050 | 1,023 | 1,036 | 4,400 | 1,036 |
| 2022-10-11 | 1,026 | 1,049 | 1,026 | 1,033 | 3,300 | 1,033 |
| 2022-10-07 | 1,040 | 1,064 | 1,039 | 1,052 | 6,500 | 1,052 |
| 2022-10-06 | 1,025 | 1,066 | 1,025 | 1,040 | 13,200 | 1,040 |
| 2022-10-05 | 1,059 | 1,059 | 1,031 | 1,035 | 4,500 | 1,035 |
| 2022-10-04 | 1,035 | 1,069 | 1,027 | 1,045 | 12,700 | 1,045 |
| 2022-10-03 | 1,013 | 1,027 | 993 | 1,021 | 6,800 | 1,021 |
| 2022-09-30 | 1,018 | 1,057 | 1,017 | 1,023 | 7,300 | 1,023 |
| 2022-09-29 | 1,029 | 1,054 | 1,029 | 1,042 | 4,700 | 1,042 |
| 2022-09-28 | 1,033 | 1,038 | 1,015 | 1,026 | 6,300 | 1,026 |
| 2022-09-27 | 1,039 | 1,049 | 1,017 | 1,046 | 7,000 | 1,046 |
| 2022-09-26 | 1,011 | 1,037 | 1,001 | 1,014 | 12,100 | 1,014 |
| 2022-09-22 | 1,066 | 1,066 | 1,010 | 1,034 | 9,500 | 1,034 |
| 2022-09-21 | 1,037 | 1,049 | 1,016 | 1,049 | 11,700 | 1,049 |
| 2022-09-20 | 1,045 | 1,084 | 1,033 | 1,051 | 9,900 | 1,051 |
| 2022-09-16 | 1,050 | 1,061 | 1,040 | 1,059 | 19,700 | 1,059 |
| 2022-09-15 | 1,067 | 1,074 | 1,050 | 1,051 | 12,500 | 1,051 |
| 2022-09-14 | 1,095 | 1,099 | 1,052 | 1,065 | 19,700 | 1,065 |
| 2022-09-13 | 1,082 | 1,104 | 1,058 | 1,085 | 19,900 | 1,085 |
| 2022-09-12 | 1,089 | 1,114 | 1,057 | 1,082 | 45,800 | 1,082 |
| 2022-09-09 | 1,070 | 1,099 | 1,043 | 1,049 | 131,500 | 1,049 |
| 2022-09-08 | 1,165 | 1,191 | 1,146 | 1,158 | 35,600 | 1,158 |
| 2022-09-07 | 1,170 | 1,170 | 1,132 | 1,140 | 15,900 | 1,140 |
| 2022-09-06 | 1,150 | 1,176 | 1,150 | 1,163 | 13,000 | 1,163 |
| 2022-09-05 | 1,120 | 1,144 | 1,090 | 1,144 | 9,500 | 1,144 |
| 2022-09-02 | 1,140 | 1,144 | 1,102 | 1,140 | 13,700 | 1,140 |
| 2022-09-01 | 1,170 | 1,170 | 1,143 | 1,143 | 11,800 | 1,143 |
| 2022-08-31 | 1,161 | 1,183 | 1,161 | 1,170 | 7,100 | 1,170 |
| 2022-08-30 | 1,156 | 1,193 | 1,156 | 1,173 | 12,000 | 1,173 |
| 2022-08-29 | 1,140 | 1,199 | 1,135 | 1,161 | 27,900 | 1,161 |
| 2022-08-26 | 1,170 | 1,170 | 1,152 | 1,156 | 8,800 | 1,156 |
| 2022-08-25 | 1,182 | 1,183 | 1,147 | 1,160 | 9,500 | 1,160 |
| 2022-08-24 | 1,132 | 1,162 | 1,132 | 1,156 | 12,600 | 1,156 |
| 2022-08-23 | 1,141 | 1,151 | 1,129 | 1,141 | 4,500 | 1,141 |
| 2022-08-22 | 1,165 | 1,165 | 1,131 | 1,152 | 10,200 | 1,152 |
| 2022-08-19 | 1,170 | 1,200 | 1,116 | 1,165 | 35,400 | 1,165 |
| 2022-08-18 | 1,163 | 1,176 | 1,139 | 1,170 | 14,100 | 1,170 |
| 2022-08-17 | 1,161 | 1,200 | 1,156 | 1,162 | 41,900 | 1,162 |
| 2022-08-16 | 1,135 | 1,167 | 1,121 | 1,161 | 37,600 | 1,161 |
| 2022-08-15 | 1,127 | 1,153 | 1,116 | 1,129 | 14,000 | 1,129 |
| 2022-08-12 | 1,082 | 1,123 | 1,067 | 1,118 | 19,700 | 1,118 |
| 2022-08-10 | 1,081 | 1,104 | 1,051 | 1,080 | 9,500 | 1,080 |
| 2022-08-09 | 1,096 | 1,115 | 1,081 | 1,081 | 13,600 | 1,081 |
| 2022-08-08 | 1,081 | 1,148 | 1,081 | 1,115 | 13,500 | 1,115 |
| 2022-08-05 | 1,071 | 1,095 | 1,071 | 1,088 | 7,700 | 1,088 |
| 2022-08-04 | 1,085 | 1,097 | 1,073 | 1,081 | 9,400 | 1,081 |
| 2022-08-03 | 1,058 | 1,093 | 1,058 | 1,085 | 14,100 | 1,085 |
| 2022-08-02 | 1,100 | 1,100 | 1,060 | 1,070 | 15,600 | 1,070 |
| 2022-08-01 | 1,106 | 1,106 | 1,088 | 1,096 | 4,700 | 1,096 |
| 2022-07-29 | 1,085 | 1,110 | 1,081 | 1,087 | 7,600 | 1,087 |
| 2022-07-28 | 1,060 | 1,093 | 1,050 | 1,085 | 12,300 | 1,085 |
| 2022-07-27 | 1,059 | 1,074 | 1,046 | 1,066 | 11,500 | 1,066 |
| 2022-07-26 | 1,066 | 1,084 | 1,053 | 1,070 | 10,200 | 1,070 |
| 2022-07-25 | 1,067 | 1,088 | 1,061 | 1,067 | 14,000 | 1,067 |
| 2022-07-22 | 1,060 | 1,094 | 1,056 | 1,083 | 17,900 | 1,083 |
| 2022-07-21 | 1,082 | 1,100 | 1,056 | 1,060 | 17,200 | 1,060 |
| 2022-07-20 | 1,081 | 1,119 | 1,056 | 1,101 | 20,100 | 1,101 |
| 2022-07-19 | 1,150 | 1,180 | 1,040 | 1,075 | 38,300 | 1,075 |
| 2022-07-15 | 1,169 | 1,179 | 1,150 | 1,158 | 8,400 | 1,158 |
| 2022-07-14 | 1,160 | 1,198 | 1,160 | 1,179 | 17,600 | 1,179 |
| 2022-07-13 | 1,150 | 1,185 | 1,150 | 1,179 | 10,300 | 1,179 |
| 2022-07-12 | 1,167 | 1,192 | 1,140 | 1,147 | 24,000 | 1,147 |
| 2022-07-11 | 1,155 | 1,202 | 1,132 | 1,167 | 28,700 | 1,167 |
| 2022-07-08 | 1,130 | 1,200 | 1,110 | 1,154 | 50,600 | 1,154 |
| 2022-07-07 | 1,072 | 1,201 | 1,056 | 1,100 | 65,400 | 1,100 |
| 2022-07-06 | 990 | 1,092 | 990 | 1,086 | 47,500 | 1,086 |
| 2022-07-05 | 966 | 1,041 | 966 | 1,000 | 30,100 | 1,000 |
| 2022-07-04 | 970 | 984 | 952 | 977 | 12,500 | 977 |
| 2022-07-01 | 1,000 | 1,011 | 961 | 970 | 25,000 | 970 |
| 2022-06-30 | 1,003 | 1,029 | 998 | 1,003 | 19,700 | 1,003 |
| 2022-06-29 | 1,001 | 1,020 | 995 | 1,003 | 29,900 | 1,003 |
| 2022-06-28 | 989 | 1,030 | 989 | 1,018 | 23,600 | 1,018 |
| 2022-06-27 | 1,020 | 1,020 | 984 | 989 | 33,400 | 989 |
| 2022-06-24 | 936 | 1,002 | 925 | 1,002 | 54,000 | 1,002 |
| 2022-06-23 | 925 | 947 | 907 | 918 | 28,300 | 918 |
| 2022-06-22 | 959 | 963 | 895 | 926 | 44,300 | 926 |
| 2022-06-21 | 860 | 954 | 860 | 937 | 57,100 | 937 |
| 2022-06-20 | 881 | 900 | 850 | 855 | 47,000 | 855 |
| 2022-06-17 | 908 | 918 | 876 | 880 | 97,000 | 880 |
| 2022-06-16 | 996 | 999 | 934 | 938 | 109,000 | 938 |
| 2022-06-15 | 1,030 | 1,030 | 938 | 1,001 | 215,300 | 1,001 |
| 2022-06-14 | 1,051 | 1,109 | 1,048 | 1,051 | 319,300 | 1,051 |
| 2022-06-13 | 1,284 | 1,361 | 1,272 | 1,348 | 72,300 | 1,348 |
| 2022-06-10 | 1,308 | 1,314 | 1,292 | 1,305 | 22,500 | 1,305 |
| 2022-06-09 | 1,300 | 1,326 | 1,284 | 1,325 | 28,200 | 1,325 |
| 2022-06-08 | 1,303 | 1,333 | 1,303 | 1,315 | 14,500 | 1,315 |
| 2022-06-07 | 1,347 | 1,347 | 1,302 | 1,302 | 34,900 | 1,302 |
| 2022-06-06 | 1,356 | 1,365 | 1,325 | 1,364 | 15,400 | 1,364 |
| 2022-06-03 | 1,368 | 1,373 | 1,336 | 1,339 | 14,100 | 1,339 |
| 2022-06-02 | 1,354 | 1,374 | 1,335 | 1,370 | 16,600 | 1,370 |
| 2022-06-01 | 1,312 | 1,375 | 1,309 | 1,354 | 21,600 | 1,354 |
| 2022-05-31 | 1,339 | 1,363 | 1,323 | 1,342 | 16,400 | 1,342 |
| 2022-05-30 | 1,373 | 1,373 | 1,342 | 1,352 | 14,500 | 1,352 |
| 2022-05-27 | 1,379 | 1,379 | 1,337 | 1,355 | 14,400 | 1,355 |
| 2022-05-26 | 1,343 | 1,378 | 1,332 | 1,350 | 24,900 | 1,350 |
| 2022-05-25 | 1,322 | 1,343 | 1,293 | 1,343 | 21,700 | 1,343 |
| 2022-05-24 | 1,390 | 1,390 | 1,327 | 1,328 | 32,600 | 1,328 |
| 2022-05-23 | 1,359 | 1,407 | 1,331 | 1,407 | 43,600 | 1,407 |
| 2022-05-20 | 1,308 | 1,328 | 1,281 | 1,315 | 20,300 | 1,315 |
| 2022-05-19 | 1,293 | 1,308 | 1,277 | 1,295 | 27,900 | 1,295 |
| 2022-05-18 | 1,350 | 1,370 | 1,332 | 1,339 | 26,900 | 1,339 |
| 2022-05-17 | 1,290 | 1,342 | 1,269 | 1,320 | 38,100 | 1,320 |
| 2022-05-16 | 1,342 | 1,350 | 1,279 | 1,290 | 27,600 | 1,290 |
| 2022-05-13 | 1,257 | 1,341 | 1,256 | 1,328 | 36,100 | 1,328 |
| 2022-05-12 | 1,291 | 1,308 | 1,251 | 1,251 | 24,300 | 1,251 |
| 2022-05-11 | 1,275 | 1,318 | 1,274 | 1,318 | 24,400 | 1,318 |
| 2022-05-10 | 1,294 | 1,294 | 1,229 | 1,280 | 43,900 | 1,280 |
| 2022-05-09 | 1,306 | 1,356 | 1,292 | 1,296 | 27,500 | 1,296 |
| 2022-05-06 | 1,341 | 1,350 | 1,293 | 1,312 | 30,100 | 1,312 |
| 2022-05-02 | 1,313 | 1,373 | 1,310 | 1,341 | 23,900 | 1,341 |
| 2022-04-28 | 1,313 | 1,336 | 1,310 | 1,311 | 17,000 | 1,311 |
| 2022-04-27 | 1,319 | 1,320 | 1,291 | 1,310 | 47,700 | 1,310 |
| 2022-04-26 | 1,332 | 1,374 | 1,330 | 1,349 | 23,600 | 1,349 |
| 2022-04-25 | 1,349 | 1,349 | 1,318 | 1,330 | 46,900 | 1,330 |
| 2022-04-22 | 1,395 | 1,405 | 1,353 | 1,366 | 37,300 | 1,366 |
| 2022-04-21 | 1,407 | 1,438 | 1,386 | 1,409 | 23,300 | 1,409 |
| 2022-04-20 | 1,428 | 1,439 | 1,387 | 1,395 | 24,600 | 1,395 |
| 2022-04-19 | 1,434 | 1,438 | 1,406 | 1,407 | 9,200 | 1,407 |
| 2022-04-18 | 1,411 | 1,420 | 1,387 | 1,404 | 23,300 | 1,404 |
| 2022-04-15 | 1,427 | 1,439 | 1,390 | 1,428 | 27,500 | 1,428 |
| 2022-04-14 | 1,474 | 1,500 | 1,427 | 1,427 | 27,500 | 1,427 |
| 2022-04-13 | 1,434 | 1,491 | 1,434 | 1,456 | 19,200 | 1,456 |
| 2022-04-12 | 1,452 | 1,490 | 1,420 | 1,433 | 32,800 | 1,433 |
| 2022-04-11 | 1,537 | 1,563 | 1,458 | 1,472 | 50,600 | 1,472 |
| 2022-04-08 | 1,599 | 1,637 | 1,531 | 1,549 | 38,500 | 1,549 |
| 2022-04-07 | 1,610 | 1,618 | 1,558 | 1,575 | 33,800 | 1,575 |
| 2022-04-06 | 1,680 | 1,680 | 1,630 | 1,638 | 39,200 | 1,638 |
| 2022-04-05 | 1,700 | 1,757 | 1,681 | 1,720 | 65,300 | 1,720 |
| 2022-04-04 | 1,583 | 1,677 | 1,560 | 1,665 | 51,900 | 1,665 |
| 2022-04-01 | 1,593 | 1,593 | 1,528 | 1,565 | 24,100 | 1,565 |
| 2022-03-31 | 1,620 | 1,620 | 1,572 | 1,581 | 35,100 | 1,581 |
| 2022-03-30 | 1,540 | 1,630 | 1,540 | 1,630 | 79,200 | 1,630 |
| 2022-03-29 | 1,505 | 1,562 | 1,503 | 1,528 | 35,700 | 1,528 |
| 2022-03-28 | 1,580 | 1,580 | 1,508 | 1,509 | 40,000 | 1,509 |
| 2022-03-25 | 1,630 | 1,640 | 1,567 | 1,579 | 53,700 | 1,579 |
| 2022-03-24 | 1,577 | 1,615 | 1,534 | 1,615 | 50,200 | 1,615 |
| 2022-03-23 | 1,583 | 1,660 | 1,551 | 1,593 | 87,900 | 1,593 |
| 2022-03-22 | 1,599 | 1,626 | 1,492 | 1,543 | 145,600 | 1,543 |
| 2022-03-18 | 1,385 | 1,640 | 1,362 | 1,599 | 344,200 | 1,599 |
| 2022-03-17 | 1,405 | 1,451 | 1,337 | 1,378 | 199,700 | 1,378 |
| 2022-03-16 | 1,561 | 1,587 | 1,286 | 1,379 | 612,900 | 1,379 |
| 2022-03-15 | 1,482 | 1,570 | 1,470 | 1,547 | 178,700 | 1,547 |
| 2022-03-14 | 1,404 | 1,462 | 1,374 | 1,452 | 51,700 | 1,452 |
| 2022-03-11 | 1,474 | 1,517 | 1,384 | 1,401 | 133,800 | 1,401 |
| 2022-03-10 | 1,440 | 1,440 | 1,363 | 1,384 | 27,100 | 1,384 |
| 2022-03-09 | 1,350 | 1,393 | 1,313 | 1,330 | 28,300 | 1,330 |
| 2022-03-08 | 1,388 | 1,441 | 1,340 | 1,350 | 33,200 | 1,350 |
| 2022-03-07 | 1,380 | 1,446 | 1,350 | 1,418 | 64,300 | 1,418 |
| 2022-03-04 | 1,468 | 1,468 | 1,414 | 1,427 | 49,000 | 1,427 |
| 2022-03-03 | 1,590 | 1,592 | 1,480 | 1,491 | 48,600 | 1,491 |
| 2022-03-02 | 1,548 | 1,620 | 1,491 | 1,542 | 97,500 | 1,542 |
| 2022-03-01 | 1,644 | 1,645 | 1,537 | 1,586 | 78,000 | 1,586 |
| 2022-02-28 | 1,444 | 1,514 | 1,403 | 1,499 | 52,800 | 1,499 |
| 2022-02-25 | 1,380 | 1,477 | 1,363 | 1,424 | 54,100 | 1,424 |
| 2022-02-24 | 1,325 | 1,364 | 1,289 | 1,331 | 64,000 | 1,331 |
| 2022-02-22 | 1,322 | 1,420 | 1,321 | 1,362 | 45,500 | 1,362 |
| 2022-02-21 | 1,406 | 1,452 | 1,339 | 1,368 | 75,400 | 1,368 |
| 2022-02-18 | 1,426 | 1,508 | 1,404 | 1,489 | 44,800 | 1,489 |
| 2022-02-17 | 1,489 | 1,505 | 1,430 | 1,455 | 54,700 | 1,455 |
| 2022-02-16 | 1,519 | 1,550 | 1,458 | 1,498 | 56,500 | 1,498 |
| 2022-02-15 | 1,494 | 1,509 | 1,450 | 1,452 | 53,500 | 1,452 |
| 2022-02-14 | 1,502 | 1,546 | 1,452 | 1,514 | 72,300 | 1,514 |
| 2022-02-10 | 1,604 | 1,657 | 1,565 | 1,589 | 44,700 | 1,589 |
| 2022-02-09 | 1,600 | 1,617 | 1,550 | 1,603 | 53,400 | 1,603 |
| 2022-02-08 | 1,652 | 1,673 | 1,537 | 1,596 | 111,400 | 1,596 |
| 2022-02-07 | 1,730 | 1,767 | 1,601 | 1,620 | 83,600 | 1,620 |
| 2022-02-04 | 1,677 | 1,768 | 1,650 | 1,745 | 51,900 | 1,745 |
| 2022-02-03 | 1,798 | 1,801 | 1,693 | 1,717 | 86,600 | 1,717 |
| 2022-02-02 | 1,757 | 1,916 | 1,742 | 1,830 | 104,300 | 1,830 |
| 2022-02-01 | 1,695 | 1,827 | 1,695 | 1,734 | 89,300 | 1,734 |
| 2022-01-31 | 1,701 | 1,773 | 1,671 | 1,675 | 67,800 | 1,675 |
| 2022-01-28 | 1,770 | 1,820 | 1,580 | 1,681 | 129,400 | 1,681 |
| 2022-01-27 | 8,200 | 8,400 | 6,880 | 7,240 | 70,400 | 1,810 |
| 2022-01-26 | 8,200 | 8,380 | 8,080 | 8,260 | 11,600 | 2,065 |
| 2022-01-25 | 8,850 | 8,850 | 8,140 | 8,180 | 38,900 | 2,045 |
| 2022-01-24 | 8,930 | 9,040 | 8,810 | 8,850 | 20,900 | 2,212.50 |
| 2022-01-21 | 9,150 | 9,260 | 8,910 | 9,080 | 23,600 | 2,270 |
| 2022-01-20 | 9,070 | 9,500 | 9,050 | 9,400 | 25,700 | 2,350 |
| 2022-01-19 | 8,920 | 9,340 | 8,900 | 9,070 | 24,300 | 2,267.50 |
| 2022-01-18 | 8,930 | 9,460 | 8,850 | 9,070 | 30,000 | 2,267.50 |
| 2022-01-17 | 8,910 | 9,100 | 8,780 | 8,830 | 11,500 | 2,207.50 |
| 2022-01-14 | 8,800 | 9,020 | 8,680 | 9,020 | 12,900 | 2,255 |
| 2022-01-13 | 8,970 | 9,160 | 8,870 | 8,880 | 19,300 | 2,220 |
| 2022-01-12 | 8,990 | 9,360 | 8,980 | 9,240 | 26,000 | 2,310 |
| 2022-01-11 | 8,650 | 9,130 | 8,610 | 8,970 | 13,900 | 2,242.50 |
| 2022-01-07 | 8,620 | 8,900 | 8,470 | 8,800 | 22,100 | 2,200 |
| 2022-01-06 | 8,750 | 8,920 | 8,530 | 8,620 | 23,400 | 2,155 |
| 2022-01-05 | 9,260 | 9,320 | 8,770 | 8,900 | 47,600 | 2,225 |
| 2022-01-04 | 9,870 | 9,900 | 9,310 | 9,310 | 32,400 | 2,327.50 |
分割・併合履歴 ： [2022-01-28]1株→4株
