2991 (株)ランドネット 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 | 1,005 | 1,014 | 1,005 | 1,006 | 900 | 1,006 |
| 2022-12-29 | 1,005 | 1,005 | 986 | 1,003 | 3,600 | 1,003 |
| 2022-12-28 | 1,013 | 1,018 | 988 | 990 | 15,300 | 990 |
| 2022-12-27 | 1,009 | 1,063 | 1,009 | 1,038 | 3,400 | 1,038 |
| 2022-12-26 | 1,104 | 1,107 | 1,007 | 1,010 | 15,900 | 1,010 |
| 2022-12-23 | 999 | 1,044 | 999 | 1,044 | 26,700 | 1,044 |
| 2022-12-22 | 999 | 1,002 | 989 | 1,002 | 2,800 | 1,002 |
| 2022-12-21 | 1,022 | 1,039 | 992 | 999 | 5,400 | 999 |
| 2022-12-20 | 1,120 | 1,135 | 980 | 1,002 | 26,300 | 1,002 |
| 2022-12-19 | 1,145 | 1,145 | 1,099 | 1,110 | 5,600 | 1,110 |
| 2022-12-16 | 1,132 | 1,146 | 1,101 | 1,146 | 4,600 | 1,146 |
| 2022-12-15 | 1,142 | 1,157 | 1,131 | 1,133 | 3,100 | 1,133 |
| 2022-12-14 | 1,147 | 1,148 | 1,125 | 1,140 | 12,800 | 1,140 |
| 2022-12-13 | 1,153 | 1,179 | 1,147 | 1,151 | 36,800 | 1,151 |
| 2022-12-12 | 1,234 | 1,261 | 1,213 | 1,241 | 22,200 | 1,241 |
| 2022-12-09 | 1,243 | 1,247 | 1,150 | 1,187 | 22,100 | 1,187 |
| 2022-12-08 | 1,283 | 1,283 | 1,226 | 1,247 | 18,100 | 1,247 |
| 2022-12-07 | 1,237 | 1,269 | 1,230 | 1,267 | 17,300 | 1,267 |
| 2022-12-06 | 1,280 | 1,304 | 1,220 | 1,220 | 15,600 | 1,220 |
| 2022-12-05 | 1,290 | 1,290 | 1,250 | 1,284 | 11,500 | 1,284 |
| 2022-12-02 | 1,297 | 1,320 | 1,252 | 1,290 | 16,500 | 1,290 |
| 2022-12-01 | 1,157 | 1,279 | 1,157 | 1,259 | 12,200 | 1,259 |
| 2022-11-30 | 1,172 | 1,190 | 1,170 | 1,180 | 1,400 | 1,180 |
| 2022-11-29 | 1,129 | 1,172 | 1,129 | 1,172 | 1,800 | 1,172 |
| 2022-11-28 | 2,350 | 2,350 | 2,250 | 2,298 | 2,500 | 1,149 |
| 2022-11-25 | 2,316 | 2,316 | 2,250 | 2,292 | 2,700 | 1,146 |
| 2022-11-24 | 2,285 | 2,329 | 2,280 | 2,315 | 4,900 | 1,157.50 |
| 2022-11-22 | 2,260 | 2,279 | 2,260 | 2,279 | 200 | 1,139.50 |
| 2022-11-21 | 2,283 | 2,285 | 2,270 | 2,285 | 1,100 | 1,142.50 |
| 2022-11-18 | 2,270 | 2,284 | 2,270 | 2,273 | 1,000 | 1,136.50 |
| 2022-11-17 | 2,241 | 2,298 | 2,241 | 2,286 | 2,000 | 1,143 |
| 2022-11-16 | 2,277 | 2,279 | 2,226 | 2,250 | 1,600 | 1,125 |
| 2022-11-15 | 2,289 | 2,289 | 2,205 | 2,240 | 9,500 | 1,120 |
| 2022-11-14 | 2,147 | 2,147 | 2,147 | 2,147 | 400 | 1,073.50 |
| 2022-11-11 | 2,151 | 2,188 | 2,151 | 2,151 | 1,100 | 1,075.50 |
| 2022-11-10 | 2,143 | 2,195 | 2,143 | 2,151 | 2,400 | 1,075.50 |
| 2022-11-09 | 2,209 | 2,209 | 2,156 | 2,193 | 1,000 | 1,096.50 |
| 2022-11-08 | 2,199 | 2,199 | 2,199 | 2,199 | 100 | 1,099.50 |
| 2022-11-07 | - | - | - | 2,199 | - | 1,099.50 |
| 2022-11-04 | 2,152 | 2,199 | 2,152 | 2,199 | 8,000 | 1,099.50 |
| 2022-11-02 | - | - | - | 2,202 | - | 1,101 |
| 2022-11-01 | 2,202 | 2,202 | 2,202 | 2,202 | 600 | 1,101 |
| 2022-10-31 | 2,180 | 2,180 | 2,180 | 2,180 | 500 | 1,090 |
| 2022-10-28 | 2,193 | 2,193 | 2,150 | 2,185 | 1,400 | 1,092.50 |
| 2022-10-27 | - | - | - | 2,221 | - | 1,110.50 |
| 2022-10-26 | 2,221 | 2,221 | 2,221 | 2,221 | 900 | 1,110.50 |
| 2022-10-25 | 2,186 | 2,197 | 2,151 | 2,192 | 1,000 | 1,096 |
| 2022-10-24 | 2,184 | 2,200 | 2,184 | 2,186 | 2,000 | 1,093 |
| 2022-10-21 | 2,205 | 2,215 | 2,205 | 2,209 | 700 | 1,104.50 |
| 2022-10-20 | 2,242 | 2,245 | 2,235 | 2,235 | 1,000 | 1,117.50 |
| 2022-10-19 | 2,240 | 2,240 | 2,201 | 2,227 | 800 | 1,113.50 |
| 2022-10-18 | 2,200 | 2,240 | 2,183 | 2,240 | 700 | 1,120 |
| 2022-10-17 | 2,200 | 2,202 | 2,200 | 2,202 | 200 | 1,101 |
| 2022-10-14 | 2,200 | 2,212 | 2,170 | 2,212 | 1,000 | 1,106 |
| 2022-10-13 | 2,200 | 2,200 | 2,191 | 2,191 | 200 | 1,095.50 |
| 2022-10-12 | 2,202 | 2,202 | 2,191 | 2,191 | 400 | 1,095.50 |
| 2022-10-11 | 2,239 | 2,245 | 2,239 | 2,245 | 300 | 1,122.50 |
| 2022-10-07 | 2,191 | 2,276 | 2,191 | 2,239 | 1,600 | 1,119.50 |
| 2022-10-06 | 2,274 | 2,281 | 2,240 | 2,240 | 900 | 1,120 |
| 2022-10-05 | 2,118 | 2,251 | 2,118 | 2,202 | 3,500 | 1,101 |
| 2022-10-04 | 2,187 | 2,187 | 2,070 | 2,168 | 3,600 | 1,084 |
| 2022-10-03 | 2,099 | 2,144 | 2,099 | 2,144 | 2,100 | 1,072 |
| 2022-09-30 | 1,971 | 2,088 | 1,971 | 2,088 | 9,000 | 1,044 |
| 2022-09-29 | 2,003 | 2,003 | 2,003 | 2,003 | 100 | 1,001.50 |
| 2022-09-28 | - | - | - | 2,032 | - | 1,016 |
| 2022-09-27 | - | - | - | 2,032 | - | 1,016 |
| 2022-09-26 | 2,053 | 2,053 | 2,031 | 2,032 | 1,100 | 1,016 |
| 2022-09-22 | 2,023 | 2,026 | 2,000 | 2,026 | 1,400 | 1,013 |
| 2022-09-21 | 2,023 | 2,023 | 1,986 | 1,986 | 3,000 | 993 |
| 2022-09-20 | 2,165 | 2,166 | 2,036 | 2,051 | 7,900 | 1,025.50 |
| 2022-09-16 | 2,160 | 2,168 | 2,110 | 2,165 | 2,500 | 1,082.50 |
| 2022-09-15 | 2,260 | 2,277 | 2,187 | 2,187 | 2,200 | 1,093.50 |
| 2022-09-14 | 2,218 | 2,218 | 2,166 | 2,210 | 1,700 | 1,105 |
| 2022-09-13 | 2,348 | 2,395 | 2,268 | 2,268 | 14,800 | 1,134 |
| 2022-09-12 | 2,460 | 2,460 | 2,258 | 2,398 | 34,800 | 1,199 |
| 2022-09-09 | 2,074 | 2,210 | 2,041 | 2,210 | 16,100 | 1,105 |
| 2022-09-08 | 1,977 | 2,155 | 1,977 | 2,024 | 6,800 | 1,012 |
| 2022-09-07 | 1,950 | 1,968 | 1,950 | 1,966 | 1,200 | 983 |
| 2022-09-06 | 1,926 | 1,982 | 1,926 | 1,979 | 3,500 | 989.50 |
| 2022-09-05 | 1,913 | 1,962 | 1,913 | 1,962 | 700 | 981 |
| 2022-09-02 | 1,953 | 1,986 | 1,950 | 1,950 | 1,200 | 975 |
| 2022-09-01 | 1,935 | 1,985 | 1,935 | 1,985 | 3,700 | 992.50 |
| 2022-08-31 | 1,927 | 1,948 | 1,927 | 1,928 | 1,200 | 964 |
| 2022-08-30 | 1,938 | 1,938 | 1,925 | 1,937 | 700 | 968.50 |
| 2022-08-29 | 1,900 | 1,938 | 1,899 | 1,938 | 8,100 | 969 |
| 2022-08-26 | 1,919 | 1,919 | 1,863 | 1,900 | 4,500 | 950 |
| 2022-08-25 | 1,845 | 1,852 | 1,844 | 1,852 | 900 | 926 |
| 2022-08-24 | 1,844 | 1,844 | 1,844 | 1,844 | 900 | 922 |
| 2022-08-23 | 1,813 | 1,813 | 1,813 | 1,813 | 100 | 906.50 |
| 2022-08-22 | 1,813 | 1,817 | 1,813 | 1,817 | 400 | 908.50 |
| 2022-08-19 | 1,835 | 1,845 | 1,823 | 1,823 | 1,800 | 911.50 |
| 2022-08-18 | 1,800 | 1,830 | 1,770 | 1,830 | 3,100 | 915 |
| 2022-08-17 | 1,831 | 1,831 | 1,810 | 1,811 | 400 | 905.50 |
| 2022-08-16 | 1,805 | 1,807 | 1,805 | 1,807 | 200 | 903.50 |
| 2022-08-15 | 1,830 | 1,830 | 1,805 | 1,810 | 1,400 | 905 |
| 2022-08-12 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 910 |
| 2022-08-10 | 1,820 | 1,820 | 1,801 | 1,805 | 600 | 902.50 |
| 2022-08-09 | 1,820 | 1,820 | 1,820 | 1,820 | 1,500 | 910 |
| 2022-08-08 | 1,813 | 1,840 | 1,813 | 1,820 | 1,200 | 910 |
| 2022-08-05 | 1,820 | 1,834 | 1,810 | 1,818 | 1,000 | 909 |
| 2022-08-04 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 910 |
| 2022-08-03 | 1,806 | 1,818 | 1,804 | 1,806 | 800 | 903 |
| 2022-08-02 | 1,817 | 1,825 | 1,817 | 1,820 | 400 | 910 |
| 2022-08-01 | 1,832 | 1,832 | 1,829 | 1,832 | 1,300 | 916 |
| 2022-07-29 | 1,863 | 1,864 | 1,824 | 1,832 | 3,200 | 916 |
| 2022-07-28 | 1,836 | 1,842 | 1,836 | 1,840 | 700 | 920 |
| 2022-07-27 | 1,876 | 1,876 | 1,853 | 1,869 | 1,100 | 934.50 |
| 2022-07-26 | 1,934 | 1,934 | 1,860 | 1,876 | 2,300 | 938 |
| 2022-07-25 | 1,865 | 1,865 | 1,851 | 1,865 | 2,000 | 932.50 |
| 2022-07-22 | 1,855 | 1,884 | 1,850 | 1,850 | 2,200 | 925 |
| 2022-07-21 | 1,859 | 1,935 | 1,859 | 1,935 | 800 | 967.50 |
| 2022-07-20 | 1,858 | 1,858 | 1,838 | 1,858 | 500 | 929 |
| 2022-07-19 | - | - | - | 1,858 | - | 929 |
| 2022-07-15 | 1,818 | 1,858 | 1,818 | 1,858 | 200 | 929 |
| 2022-07-14 | 1,802 | 1,855 | 1,802 | 1,855 | 600 | 927.50 |
| 2022-07-13 | 1,823 | 1,824 | 1,770 | 1,824 | 2,400 | 912 |
| 2022-07-12 | 1,843 | 1,849 | 1,827 | 1,827 | 2,800 | 913.50 |
| 2022-07-11 | 1,879 | 1,879 | 1,870 | 1,870 | 500 | 935 |
| 2022-07-08 | 1,836 | 1,875 | 1,836 | 1,875 | 700 | 937.50 |
| 2022-07-07 | 1,847 | 1,875 | 1,847 | 1,875 | 1,200 | 937.50 |
| 2022-07-06 | 1,842 | 1,870 | 1,831 | 1,870 | 1,400 | 935 |
| 2022-07-05 | 1,881 | 1,882 | 1,881 | 1,882 | 200 | 941 |
| 2022-07-04 | 1,846 | 1,881 | 1,846 | 1,881 | 2,800 | 940.50 |
| 2022-07-01 | 1,918 | 1,918 | 1,880 | 1,881 | 600 | 940.50 |
| 2022-06-30 | 1,899 | 1,949 | 1,899 | 1,949 | 2,400 | 974.50 |
| 2022-06-29 | 1,826 | 1,899 | 1,826 | 1,899 | 3,400 | 949.50 |
| 2022-06-28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 950 |
| 2022-06-27 | 1,970 | 1,970 | 1,900 | 1,900 | 1,900 | 950 |
| 2022-06-24 | 1,816 | 1,890 | 1,816 | 1,890 | 400 | 945 |
| 2022-06-23 | 1,853 | 1,853 | 1,813 | 1,816 | 700 | 908 |
| 2022-06-22 | 1,850 | 1,888 | 1,794 | 1,853 | 1,800 | 926.50 |
| 2022-06-21 | 1,835 | 1,899 | 1,811 | 1,899 | 2,000 | 949.50 |
| 2022-06-20 | 1,821 | 1,821 | 1,746 | 1,795 | 8,400 | 897.50 |
| 2022-06-17 | 1,755 | 1,780 | 1,730 | 1,741 | 3,900 | 870.50 |
| 2022-06-16 | 1,772 | 1,840 | 1,771 | 1,820 | 3,200 | 910 |
| 2022-06-15 | 1,833 | 1,874 | 1,802 | 1,812 | 2,700 | 906 |
| 2022-06-14 | 1,905 | 1,905 | 1,830 | 1,833 | 4,800 | 916.50 |
| 2022-06-13 | 1,999 | 1,999 | 1,882 | 1,905 | 9,900 | 952.50 |
| 2022-06-10 | 1,969 | 1,970 | 1,920 | 1,960 | 11,300 | 980 |
| 2022-06-09 | 1,955 | 1,955 | 1,932 | 1,941 | 800 | 970.50 |
| 2022-06-08 | 1,920 | 1,963 | 1,885 | 1,950 | 2,600 | 975 |
| 2022-06-07 | 1,910 | 1,919 | 1,851 | 1,919 | 2,600 | 959.50 |
| 2022-06-06 | 1,884 | 1,910 | 1,876 | 1,910 | 11,300 | 955 |
| 2022-06-03 | 1,870 | 1,875 | 1,850 | 1,875 | 2,300 | 937.50 |
| 2022-06-02 | 1,812 | 1,869 | 1,812 | 1,869 | 600 | 934.50 |
| 2022-06-01 | 1,842 | 1,842 | 1,839 | 1,841 | 800 | 920.50 |
| 2022-05-31 | 1,829 | 1,850 | 1,829 | 1,839 | 1,700 | 919.50 |
| 2022-05-30 | 1,808 | 1,878 | 1,808 | 1,869 | 2,900 | 934.50 |
| 2022-05-27 | 3,690 | 3,695 | 3,640 | 3,695 | 1,800 | 923.75 |
| 2022-05-26 | 3,750 | 3,750 | 3,685 | 3,690 | 3,000 | 922.50 |
| 2022-05-25 | 3,630 | 3,750 | 3,605 | 3,750 | 3,000 | 937.50 |
| 2022-05-24 | 3,760 | 3,760 | 3,690 | 3,750 | 1,300 | 937.50 |
| 2022-05-23 | 3,715 | 3,780 | 3,635 | 3,770 | 4,500 | 942.50 |
| 2022-05-20 | 3,505 | 3,645 | 3,460 | 3,645 | 2,100 | 911.25 |
| 2022-05-19 | 3,485 | 3,495 | 3,440 | 3,495 | 1,100 | 873.75 |
| 2022-05-18 | 3,450 | 3,545 | 3,450 | 3,465 | 4,100 | 866.25 |
| 2022-05-17 | 3,660 | 3,730 | 3,430 | 3,450 | 16,000 | 862.50 |
| 2022-05-16 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 863.75 |
| 2022-05-13 | 3,570 | 3,580 | 3,400 | 3,405 | 6,800 | 851.25 |
| 2022-05-12 | - | - | - | 3,525 | - | 881.25 |
| 2022-05-11 | 3,500 | 3,560 | 3,365 | 3,525 | 7,000 | 881.25 |
| 2022-05-10 | 3,600 | 3,600 | 3,350 | 3,500 | 6,100 | 875 |
| 2022-05-09 | 3,815 | 3,815 | 3,545 | 3,600 | 12,100 | 900 |
| 2022-05-06 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 958.75 |
| 2022-05-02 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 947.50 |
| 2022-04-28 | - | - | - | 3,720 | - | 930 |
| 2022-04-27 | 3,725 | 3,725 | 3,715 | 3,720 | 600 | 930 |
| 2022-04-26 | 3,860 | 3,860 | 3,860 | 3,860 | 1,400 | 965 |
| 2022-04-25 | 3,805 | 3,820 | 3,650 | 3,720 | 3,800 | 930 |
| 2022-04-22 | 3,825 | 3,875 | 3,805 | 3,875 | 600 | 968.75 |
| 2022-04-21 | 3,925 | 3,935 | 3,895 | 3,895 | 1,100 | 973.75 |
| 2022-04-20 | 3,970 | 3,980 | 3,920 | 3,920 | 700 | 980 |
| 2022-04-19 | 3,985 | 4,025 | 3,955 | 3,970 | 1,100 | 992.50 |
| 2022-04-18 | 3,885 | 3,990 | 3,885 | 3,965 | 900 | 991.25 |
| 2022-04-15 | 3,875 | 3,960 | 3,875 | 3,885 | 1,100 | 971.25 |
| 2022-04-14 | 3,935 | 3,965 | 3,865 | 3,945 | 1,800 | 986.25 |
| 2022-04-13 | 4,015 | 4,020 | 3,940 | 3,970 | 3,200 | 992.50 |
| 2022-04-12 | 3,965 | 3,995 | 3,925 | 3,985 | 1,000 | 996.25 |
| 2022-04-11 | 4,000 | 4,040 | 3,920 | 3,965 | 2,900 | 991.25 |
| 2022-04-08 | 3,915 | 4,045 | 3,915 | 4,010 | 1,400 | 1,002.50 |
| 2022-04-07 | 4,030 | 4,075 | 3,825 | 3,915 | 3,700 | 978.75 |
| 2022-04-06 | 4,040 | 4,100 | 3,975 | 3,995 | 5,900 | 998.75 |
| 2022-04-05 | 3,900 | 4,005 | 3,885 | 3,945 | 5,100 | 986.25 |
| 2022-04-04 | 3,750 | 3,885 | 3,750 | 3,835 | 3,100 | 958.75 |
| 2022-04-01 | 3,700 | 3,745 | 3,700 | 3,705 | 900 | 926.25 |
| 2022-03-31 | 3,685 | 3,700 | 3,685 | 3,700 | 300 | 925 |
| 2022-03-30 | 3,630 | 3,760 | 3,630 | 3,725 | 1,600 | 931.25 |
| 2022-03-29 | 3,680 | 3,700 | 3,585 | 3,630 | 4,900 | 907.50 |
| 2022-03-28 | 3,810 | 3,810 | 3,660 | 3,680 | 2,600 | 920 |
| 2022-03-25 | 3,825 | 3,825 | 3,700 | 3,790 | 1,200 | 947.50 |
| 2022-03-24 | 3,860 | 3,860 | 3,780 | 3,800 | 1,100 | 950 |
| 2022-03-23 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 965 |
| 2022-03-22 | 3,730 | 3,830 | 3,730 | 3,830 | 200 | 957.50 |
| 2022-03-18 | 3,840 | 3,880 | 3,655 | 3,870 | 3,600 | 967.50 |
| 2022-03-17 | 3,750 | 3,805 | 3,730 | 3,780 | 2,700 | 945 |
| 2022-03-16 | 3,790 | 3,790 | 3,745 | 3,750 | 500 | 937.50 |
| 2022-03-15 | 3,700 | 3,770 | 3,700 | 3,770 | 600 | 942.50 |
| 2022-03-14 | 3,795 | 3,860 | 3,705 | 3,825 | 1,600 | 956.25 |
| 2022-03-11 | 3,780 | 3,865 | 3,780 | 3,865 | 600 | 966.25 |
| 2022-03-10 | 3,925 | 3,925 | 3,790 | 3,895 | 2,100 | 973.75 |
| 2022-03-09 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 977.50 |
| 2022-03-08 | 3,780 | 3,890 | 3,780 | 3,815 | 500 | 953.75 |
| 2022-03-07 | 3,755 | 3,945 | 3,755 | 3,900 | 4,900 | 975 |
| 2022-03-04 | 3,980 | 3,980 | 3,790 | 3,855 | 3,300 | 963.75 |
| 2022-03-03 | 3,975 | 4,010 | 3,975 | 4,010 | 1,500 | 1,002.50 |
| 2022-03-02 | 4,015 | 4,015 | 3,940 | 3,960 | 900 | 990 |
| 2022-03-01 | 3,930 | 4,025 | 3,930 | 4,015 | 1,400 | 1,003.75 |
| 2022-02-28 | 3,760 | 4,080 | 3,760 | 4,000 | 6,700 | 1,000 |
| 2022-02-25 | 3,515 | 3,795 | 3,515 | 3,715 | 6,600 | 928.75 |
| 2022-02-24 | 3,720 | 3,720 | 3,500 | 3,515 | 7,600 | 878.75 |
| 2022-02-22 | 3,635 | 3,810 | 3,635 | 3,650 | 6,200 | 912.50 |
| 2022-02-21 | 3,755 | 3,755 | 3,620 | 3,635 | 2,200 | 908.75 |
| 2022-02-18 | 3,735 | 3,790 | 3,650 | 3,790 | 3,100 | 947.50 |
| 2022-02-17 | 3,850 | 3,865 | 3,685 | 3,775 | 6,800 | 943.75 |
| 2022-02-16 | 3,830 | 3,960 | 3,815 | 3,920 | 3,200 | 980 |
| 2022-02-15 | 3,725 | 3,965 | 3,725 | 3,830 | 4,500 | 957.50 |
| 2022-02-14 | 3,950 | 3,995 | 3,920 | 3,980 | 4,900 | 995 |
| 2022-02-10 | 3,920 | 3,955 | 3,920 | 3,955 | 200 | 988.75 |
| 2022-02-09 | 3,875 | 3,980 | 3,845 | 3,970 | 1,800 | 992.50 |
| 2022-02-08 | 3,980 | 3,980 | 3,880 | 3,945 | 1,200 | 986.25 |
| 2022-02-07 | 3,970 | 4,025 | 3,910 | 3,925 | 2,300 | 981.25 |
| 2022-02-04 | 3,920 | 3,975 | 3,880 | 3,975 | 1,500 | 993.75 |
| 2022-02-03 | 3,920 | 3,980 | 3,800 | 3,920 | 4,200 | 980 |
| 2022-02-02 | 3,770 | 3,950 | 3,770 | 3,950 | 2,400 | 987.50 |
| 2022-02-01 | 3,695 | 3,755 | 3,635 | 3,755 | 2,600 | 938.75 |
| 2022-01-31 | 3,610 | 3,680 | 3,600 | 3,625 | 1,600 | 906.25 |
| 2022-01-28 | 3,630 | 3,670 | 3,500 | 3,610 | 5,400 | 902.50 |
| 2022-01-27 | 3,750 | 3,890 | 3,675 | 3,700 | 4,300 | 925 |
| 2022-01-26 | 3,800 | 3,890 | 3,800 | 3,890 | 2,300 | 972.50 |
| 2022-01-25 | 3,950 | 3,980 | 3,720 | 3,785 | 6,800 | 946.25 |
| 2022-01-24 | 3,935 | 4,025 | 3,935 | 4,005 | 3,200 | 1,001.25 |
| 2022-01-21 | 3,890 | 3,930 | 3,825 | 3,930 | 2,000 | 982.50 |
| 2022-01-20 | 3,935 | 3,935 | 3,935 | 3,935 | 100 | 983.75 |
| 2022-01-19 | 3,915 | 3,945 | 3,830 | 3,910 | 3,200 | 977.50 |
| 2022-01-18 | 3,935 | 3,985 | 3,870 | 3,905 | 2,500 | 976.25 |
| 2022-01-17 | 3,810 | 3,900 | 3,810 | 3,880 | 2,500 | 970 |
| 2022-01-14 | 3,960 | 3,975 | 3,770 | 3,865 | 12,000 | 966.25 |
| 2022-01-13 | 4,140 | 4,285 | 4,025 | 4,025 | 6,500 | 1,006.25 |
| 2022-01-12 | 3,750 | 4,125 | 3,750 | 4,100 | 18,800 | 1,025 |
| 2022-01-11 | 3,760 | 3,885 | 3,680 | 3,820 | 3,800 | 955 |
| 2022-01-07 | 3,830 | 3,860 | 3,780 | 3,795 | 5,700 | 948.75 |
| 2022-01-06 | 3,870 | 4,060 | 3,810 | 3,865 | 9,500 | 966.25 |
| 2022-01-05 | 4,000 | 4,000 | 3,845 | 3,940 | 8,600 | 985 |
| 2022-01-04 | 4,290 | 4,295 | 3,950 | 4,020 | 10,900 | 1,005 |
分割・併合履歴 ： [2022-11-29]1株→2株 [2022-05-30]1株→2株
