3031 (株)ラクーンホールディングス 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 | 1,060 | 1,090 | 1,060 | 1,081 | 133,000 | 1,081 |
| 2022-12-29 | 1,027 | 1,052 | 1,027 | 1,048 | 115,900 | 1,048 |
| 2022-12-28 | 1,045 | 1,045 | 1,014 | 1,026 | 199,700 | 1,026 |
| 2022-12-27 | 1,059 | 1,073 | 1,050 | 1,057 | 126,900 | 1,057 |
| 2022-12-26 | 1,062 | 1,062 | 1,049 | 1,057 | 94,500 | 1,057 |
| 2022-12-23 | 1,053 | 1,070 | 1,046 | 1,067 | 180,400 | 1,067 |
| 2022-12-22 | 1,077 | 1,083 | 1,065 | 1,070 | 106,200 | 1,070 |
| 2022-12-21 | 1,067 | 1,073 | 1,041 | 1,058 | 244,000 | 1,058 |
| 2022-12-20 | 1,122 | 1,124 | 1,067 | 1,075 | 292,300 | 1,075 |
| 2022-12-19 | 1,130 | 1,159 | 1,126 | 1,144 | 198,600 | 1,144 |
| 2022-12-16 | 1,126 | 1,147 | 1,120 | 1,139 | 289,200 | 1,139 |
| 2022-12-15 | 1,180 | 1,181 | 1,152 | 1,155 | 266,000 | 1,155 |
| 2022-12-14 | 1,201 | 1,212 | 1,181 | 1,181 | 218,500 | 1,181 |
| 2022-12-13 | 1,186 | 1,204 | 1,176 | 1,197 | 202,500 | 1,197 |
| 2022-12-12 | 1,205 | 1,206 | 1,188 | 1,196 | 220,200 | 1,196 |
| 2022-12-09 | 1,239 | 1,243 | 1,225 | 1,227 | 166,600 | 1,227 |
| 2022-12-08 | 1,278 | 1,285 | 1,218 | 1,230 | 250,100 | 1,230 |
| 2022-12-07 | 1,236 | 1,285 | 1,233 | 1,267 | 230,200 | 1,267 |
| 2022-12-06 | 1,224 | 1,250 | 1,194 | 1,247 | 251,500 | 1,247 |
| 2022-12-05 | 1,228 | 1,257 | 1,209 | 1,234 | 236,700 | 1,234 |
| 2022-12-02 | 1,245 | 1,248 | 1,204 | 1,240 | 542,400 | 1,240 |
| 2022-12-01 | 1,277 | 1,295 | 1,208 | 1,262 | 832,700 | 1,262 |
| 2022-11-30 | 1,297 | 1,297 | 1,254 | 1,260 | 372,900 | 1,260 |
| 2022-11-29 | 1,289 | 1,311 | 1,277 | 1,311 | 179,600 | 1,311 |
| 2022-11-28 | 1,315 | 1,315 | 1,290 | 1,312 | 209,500 | 1,312 |
| 2022-11-25 | 1,333 | 1,341 | 1,312 | 1,316 | 204,600 | 1,316 |
| 2022-11-24 | 1,305 | 1,338 | 1,302 | 1,331 | 299,200 | 1,331 |
| 2022-11-22 | 1,305 | 1,305 | 1,277 | 1,283 | 251,700 | 1,283 |
| 2022-11-21 | 1,340 | 1,354 | 1,300 | 1,325 | 388,700 | 1,325 |
| 2022-11-18 | 1,292 | 1,311 | 1,270 | 1,293 | 250,300 | 1,293 |
| 2022-11-17 | 1,286 | 1,297 | 1,262 | 1,283 | 203,100 | 1,283 |
| 2022-11-16 | 1,280 | 1,291 | 1,261 | 1,287 | 182,100 | 1,287 |
| 2022-11-15 | 1,237 | 1,279 | 1,222 | 1,275 | 200,600 | 1,275 |
| 2022-11-14 | 1,260 | 1,266 | 1,240 | 1,240 | 277,400 | 1,240 |
| 2022-11-11 | 1,241 | 1,253 | 1,230 | 1,253 | 209,600 | 1,253 |
| 2022-11-10 | 1,204 | 1,218 | 1,195 | 1,211 | 108,200 | 1,211 |
| 2022-11-09 | 1,220 | 1,235 | 1,219 | 1,234 | 76,600 | 1,234 |
| 2022-11-08 | 1,218 | 1,237 | 1,214 | 1,223 | 118,300 | 1,223 |
| 2022-11-07 | 1,214 | 1,227 | 1,192 | 1,218 | 85,500 | 1,218 |
| 2022-11-04 | 1,199 | 1,214 | 1,188 | 1,205 | 160,000 | 1,205 |
| 2022-11-02 | 1,217 | 1,219 | 1,195 | 1,209 | 166,200 | 1,209 |
| 2022-11-01 | 1,243 | 1,254 | 1,232 | 1,247 | 242,200 | 1,247 |
| 2022-10-31 | 1,237 | 1,255 | 1,222 | 1,234 | 314,900 | 1,234 |
| 2022-10-28 | 1,181 | 1,212 | 1,181 | 1,208 | 367,900 | 1,208 |
| 2022-10-27 | 1,199 | 1,204 | 1,179 | 1,191 | 359,100 | 1,191 |
| 2022-10-26 | 1,183 | 1,214 | 1,169 | 1,171 | 321,800 | 1,171 |
| 2022-10-25 | 1,172 | 1,172 | 1,143 | 1,153 | 175,300 | 1,153 |
| 2022-10-24 | 1,180 | 1,184 | 1,157 | 1,170 | 218,300 | 1,170 |
| 2022-10-21 | 1,156 | 1,164 | 1,141 | 1,150 | 162,600 | 1,150 |
| 2022-10-20 | 1,186 | 1,186 | 1,141 | 1,167 | 267,100 | 1,167 |
| 2022-10-19 | 1,201 | 1,217 | 1,194 | 1,203 | 309,300 | 1,203 |
| 2022-10-18 | 1,199 | 1,221 | 1,191 | 1,205 | 455,500 | 1,205 |
| 2022-10-17 | 1,130 | 1,187 | 1,130 | 1,170 | 462,400 | 1,170 |
| 2022-10-14 | 1,128 | 1,141 | 1,120 | 1,130 | 309,500 | 1,130 |
| 2022-10-13 | 1,111 | 1,135 | 1,101 | 1,114 | 161,600 | 1,114 |
| 2022-10-12 | 1,125 | 1,137 | 1,096 | 1,099 | 311,000 | 1,099 |
| 2022-10-11 | 1,140 | 1,150 | 1,117 | 1,132 | 266,700 | 1,132 |
| 2022-10-07 | 1,130 | 1,177 | 1,123 | 1,168 | 523,300 | 1,168 |
| 2022-10-06 | 1,091 | 1,158 | 1,078 | 1,141 | 783,600 | 1,141 |
| 2022-10-05 | 1,100 | 1,124 | 1,030 | 1,090 | 870,700 | 1,090 |
| 2022-10-04 | 1,062 | 1,064 | 1,036 | 1,040 | 334,600 | 1,040 |
| 2022-10-03 | 1,022 | 1,042 | 1,004 | 1,042 | 204,500 | 1,042 |
| 2022-09-30 | 1,045 | 1,054 | 1,016 | 1,023 | 247,800 | 1,023 |
| 2022-09-29 | 1,081 | 1,085 | 1,055 | 1,065 | 199,100 | 1,065 |
| 2022-09-28 | 1,064 | 1,076 | 1,035 | 1,054 | 263,500 | 1,054 |
| 2022-09-27 | 1,097 | 1,104 | 1,066 | 1,075 | 221,200 | 1,075 |
| 2022-09-26 | 1,087 | 1,092 | 1,063 | 1,072 | 226,700 | 1,072 |
| 2022-09-22 | 1,103 | 1,107 | 1,079 | 1,092 | 239,800 | 1,092 |
| 2022-09-21 | 1,159 | 1,159 | 1,099 | 1,112 | 431,900 | 1,112 |
| 2022-09-20 | 1,170 | 1,193 | 1,164 | 1,177 | 270,100 | 1,177 |
| 2022-09-16 | 1,193 | 1,193 | 1,168 | 1,182 | 301,100 | 1,182 |
| 2022-09-15 | 1,224 | 1,224 | 1,190 | 1,205 | 317,700 | 1,205 |
| 2022-09-14 | 1,231 | 1,240 | 1,212 | 1,212 | 333,200 | 1,212 |
| 2022-09-13 | 1,263 | 1,307 | 1,255 | 1,275 | 462,100 | 1,275 |
| 2022-09-12 | 1,247 | 1,270 | 1,235 | 1,258 | 318,000 | 1,258 |
| 2022-09-09 | 1,230 | 1,258 | 1,212 | 1,238 | 370,500 | 1,238 |
| 2022-09-08 | 1,244 | 1,277 | 1,234 | 1,247 | 345,500 | 1,247 |
| 2022-09-07 | 1,270 | 1,272 | 1,219 | 1,221 | 355,000 | 1,221 |
| 2022-09-06 | 1,326 | 1,326 | 1,261 | 1,270 | 379,600 | 1,270 |
| 2022-09-05 | 1,293 | 1,309 | 1,262 | 1,296 | 317,000 | 1,296 |
| 2022-09-02 | 1,301 | 1,335 | 1,269 | 1,304 | 536,900 | 1,304 |
| 2022-09-01 | 1,349 | 1,349 | 1,251 | 1,298 | 1,522,500 | 1,298 |
| 2022-08-31 | 1,389 | 1,406 | 1,371 | 1,397 | 443,200 | 1,397 |
| 2022-08-30 | 1,363 | 1,396 | 1,358 | 1,391 | 272,600 | 1,391 |
| 2022-08-29 | 1,329 | 1,348 | 1,321 | 1,343 | 208,300 | 1,343 |
| 2022-08-26 | 1,387 | 1,412 | 1,369 | 1,372 | 172,400 | 1,372 |
| 2022-08-25 | 1,378 | 1,393 | 1,361 | 1,374 | 170,900 | 1,374 |
| 2022-08-24 | 1,345 | 1,358 | 1,328 | 1,358 | 143,900 | 1,358 |
| 2022-08-23 | 1,375 | 1,384 | 1,355 | 1,355 | 160,300 | 1,355 |
| 2022-08-22 | 1,350 | 1,374 | 1,340 | 1,369 | 153,300 | 1,369 |
| 2022-08-19 | 1,391 | 1,392 | 1,369 | 1,372 | 130,800 | 1,372 |
| 2022-08-18 | 1,390 | 1,401 | 1,375 | 1,386 | 177,700 | 1,386 |
| 2022-08-17 | 1,376 | 1,425 | 1,375 | 1,409 | 267,000 | 1,409 |
| 2022-08-16 | 1,345 | 1,405 | 1,336 | 1,386 | 384,600 | 1,386 |
| 2022-08-15 | 1,345 | 1,345 | 1,270 | 1,334 | 622,400 | 1,334 |
| 2022-08-12 | 1,345 | 1,364 | 1,337 | 1,351 | 496,200 | 1,351 |
| 2022-08-10 | 1,425 | 1,433 | 1,296 | 1,337 | 748,200 | 1,337 |
| 2022-08-09 | 1,490 | 1,490 | 1,441 | 1,455 | 348,600 | 1,455 |
| 2022-08-08 | 1,560 | 1,565 | 1,501 | 1,503 | 146,400 | 1,503 |
| 2022-08-05 | 1,575 | 1,584 | 1,563 | 1,569 | 127,900 | 1,569 |
| 2022-08-04 | 1,575 | 1,584 | 1,551 | 1,570 | 145,600 | 1,570 |
| 2022-08-03 | 1,543 | 1,553 | 1,522 | 1,548 | 140,500 | 1,548 |
| 2022-08-02 | 1,545 | 1,578 | 1,502 | 1,517 | 153,100 | 1,517 |
| 2022-08-01 | 1,524 | 1,531 | 1,468 | 1,531 | 180,100 | 1,531 |
| 2022-07-29 | 1,524 | 1,546 | 1,505 | 1,526 | 183,200 | 1,526 |
| 2022-07-28 | 1,504 | 1,530 | 1,490 | 1,524 | 204,400 | 1,524 |
| 2022-07-27 | 1,465 | 1,519 | 1,456 | 1,510 | 283,600 | 1,510 |
| 2022-07-26 | 1,459 | 1,459 | 1,408 | 1,455 | 212,400 | 1,455 |
| 2022-07-25 | 1,505 | 1,505 | 1,449 | 1,467 | 294,100 | 1,467 |
| 2022-07-22 | 1,526 | 1,546 | 1,504 | 1,534 | 164,100 | 1,534 |
| 2022-07-21 | 1,480 | 1,531 | 1,480 | 1,528 | 205,500 | 1,528 |
| 2022-07-20 | 1,479 | 1,503 | 1,464 | 1,474 | 170,100 | 1,474 |
| 2022-07-19 | 1,476 | 1,485 | 1,441 | 1,467 | 207,800 | 1,467 |
| 2022-07-15 | 1,511 | 1,540 | 1,474 | 1,476 | 129,100 | 1,476 |
| 2022-07-14 | 1,535 | 1,535 | 1,470 | 1,505 | 285,900 | 1,505 |
| 2022-07-13 | 1,562 | 1,566 | 1,511 | 1,544 | 173,200 | 1,544 |
| 2022-07-12 | 1,617 | 1,617 | 1,550 | 1,558 | 218,200 | 1,558 |
| 2022-07-11 | 1,665 | 1,684 | 1,630 | 1,632 | 219,200 | 1,632 |
| 2022-07-08 | 1,599 | 1,658 | 1,591 | 1,643 | 307,000 | 1,643 |
| 2022-07-07 | 1,631 | 1,679 | 1,582 | 1,599 | 471,400 | 1,599 |
| 2022-07-06 | 1,519 | 1,635 | 1,502 | 1,626 | 652,100 | 1,626 |
| 2022-07-05 | 1,499 | 1,526 | 1,489 | 1,503 | 495,700 | 1,503 |
| 2022-07-04 | 1,554 | 1,566 | 1,452 | 1,504 | 683,300 | 1,504 |
| 2022-07-01 | 1,605 | 1,607 | 1,488 | 1,542 | 791,700 | 1,542 |
| 2022-06-30 | 1,622 | 1,698 | 1,604 | 1,669 | 488,900 | 1,669 |
| 2022-06-29 | 1,594 | 1,637 | 1,578 | 1,624 | 604,500 | 1,624 |
| 2022-06-28 | 1,673 | 1,710 | 1,606 | 1,620 | 810,800 | 1,620 |
| 2022-06-27 | 1,800 | 1,807 | 1,681 | 1,694 | 812,800 | 1,694 |
| 2022-06-24 | 1,840 | 1,899 | 1,816 | 1,826 | 1,153,500 | 1,826 |
| 2022-06-23 | 1,703 | 1,885 | 1,701 | 1,840 | 1,569,700 | 1,840 |
| 2022-06-22 | 1,630 | 1,701 | 1,597 | 1,695 | 511,400 | 1,695 |
| 2022-06-21 | 1,517 | 1,626 | 1,517 | 1,613 | 477,600 | 1,613 |
| 2022-06-20 | 1,580 | 1,595 | 1,458 | 1,488 | 318,500 | 1,488 |
| 2022-06-17 | 1,505 | 1,579 | 1,503 | 1,562 | 411,500 | 1,562 |
| 2022-06-16 | 1,614 | 1,694 | 1,544 | 1,549 | 879,200 | 1,549 |
| 2022-06-15 | 1,628 | 1,645 | 1,536 | 1,574 | 795,000 | 1,574 |
| 2022-06-14 | 1,482 | 1,631 | 1,454 | 1,628 | 1,561,900 | 1,628 |
| 2022-06-13 | 1,443 | 1,634 | 1,431 | 1,535 | 2,511,300 | 1,535 |
| 2022-06-10 | 1,450 | 1,450 | 1,368 | 1,375 | 442,700 | 1,375 |
| 2022-06-09 | 1,465 | 1,512 | 1,441 | 1,500 | 243,600 | 1,500 |
| 2022-06-08 | 1,377 | 1,470 | 1,377 | 1,467 | 229,800 | 1,467 |
| 2022-06-07 | 1,414 | 1,414 | 1,370 | 1,370 | 155,000 | 1,370 |
| 2022-06-06 | 1,430 | 1,453 | 1,416 | 1,420 | 116,100 | 1,420 |
| 2022-06-03 | 1,433 | 1,452 | 1,405 | 1,442 | 149,800 | 1,442 |
| 2022-06-02 | 1,420 | 1,420 | 1,352 | 1,403 | 214,800 | 1,403 |
| 2022-06-01 | 1,458 | 1,468 | 1,436 | 1,450 | 96,200 | 1,450 |
| 2022-05-31 | 1,473 | 1,490 | 1,460 | 1,462 | 111,500 | 1,462 |
| 2022-05-30 | 1,481 | 1,485 | 1,453 | 1,466 | 210,600 | 1,466 |
| 2022-05-27 | 1,477 | 1,481 | 1,447 | 1,451 | 68,700 | 1,451 |
| 2022-05-26 | 1,448 | 1,477 | 1,445 | 1,451 | 92,000 | 1,451 |
| 2022-05-25 | 1,477 | 1,506 | 1,432 | 1,442 | 192,300 | 1,442 |
| 2022-05-24 | 1,564 | 1,584 | 1,491 | 1,494 | 284,600 | 1,494 |
| 2022-05-23 | 1,465 | 1,592 | 1,458 | 1,567 | 487,700 | 1,567 |
| 2022-05-20 | 1,435 | 1,450 | 1,393 | 1,448 | 225,200 | 1,448 |
| 2022-05-19 | 1,430 | 1,448 | 1,411 | 1,420 | 226,800 | 1,420 |
| 2022-05-18 | 1,460 | 1,472 | 1,444 | 1,460 | 129,300 | 1,460 |
| 2022-05-17 | 1,431 | 1,480 | 1,420 | 1,479 | 216,400 | 1,479 |
| 2022-05-16 | 1,484 | 1,489 | 1,431 | 1,436 | 206,100 | 1,436 |
| 2022-05-13 | 1,390 | 1,475 | 1,383 | 1,475 | 279,000 | 1,475 |
| 2022-05-12 | 1,380 | 1,415 | 1,372 | 1,380 | 169,200 | 1,380 |
| 2022-05-11 | 1,398 | 1,413 | 1,365 | 1,405 | 157,500 | 1,405 |
| 2022-05-10 | 1,434 | 1,447 | 1,392 | 1,396 | 218,800 | 1,396 |
| 2022-05-09 | 1,428 | 1,483 | 1,428 | 1,451 | 233,900 | 1,451 |
| 2022-05-06 | 1,389 | 1,446 | 1,370 | 1,446 | 248,000 | 1,446 |
| 2022-05-02 | 1,412 | 1,430 | 1,373 | 1,419 | 289,900 | 1,419 |
| 2022-04-28 | 1,370 | 1,413 | 1,352 | 1,413 | 325,100 | 1,413 |
| 2022-04-27 | 1,391 | 1,397 | 1,310 | 1,384 | 555,800 | 1,384 |
| 2022-04-26 | 1,389 | 1,432 | 1,326 | 1,417 | 546,900 | 1,417 |
| 2022-04-25 | 1,320 | 1,381 | 1,317 | 1,379 | 326,700 | 1,379 |
| 2022-04-22 | 1,315 | 1,331 | 1,302 | 1,328 | 218,600 | 1,328 |
| 2022-04-21 | 1,305 | 1,364 | 1,298 | 1,343 | 413,600 | 1,343 |
| 2022-04-20 | 1,288 | 1,339 | 1,282 | 1,310 | 416,000 | 1,310 |
| 2022-04-19 | 1,253 | 1,280 | 1,232 | 1,270 | 208,400 | 1,270 |
| 2022-04-18 | 1,175 | 1,271 | 1,170 | 1,255 | 329,500 | 1,255 |
| 2022-04-15 | 1,162 | 1,187 | 1,155 | 1,185 | 87,500 | 1,185 |
| 2022-04-14 | 1,175 | 1,194 | 1,164 | 1,185 | 113,800 | 1,185 |
| 2022-04-13 | 1,161 | 1,169 | 1,151 | 1,161 | 155,100 | 1,161 |
| 2022-04-12 | 1,172 | 1,177 | 1,157 | 1,168 | 114,400 | 1,168 |
| 2022-04-11 | 1,209 | 1,224 | 1,188 | 1,191 | 110,300 | 1,191 |
| 2022-04-08 | 1,234 | 1,234 | 1,200 | 1,230 | 124,400 | 1,230 |
| 2022-04-07 | 1,237 | 1,247 | 1,225 | 1,240 | 136,200 | 1,240 |
| 2022-04-06 | 1,272 | 1,273 | 1,245 | 1,260 | 187,900 | 1,260 |
| 2022-04-05 | 1,281 | 1,314 | 1,260 | 1,288 | 223,900 | 1,288 |
| 2022-04-04 | 1,245 | 1,251 | 1,205 | 1,251 | 182,200 | 1,251 |
| 2022-04-01 | 1,233 | 1,246 | 1,212 | 1,226 | 190,300 | 1,226 |
| 2022-03-31 | 1,235 | 1,283 | 1,222 | 1,270 | 248,100 | 1,270 |
| 2022-03-30 | 1,245 | 1,248 | 1,210 | 1,228 | 249,500 | 1,228 |
| 2022-03-29 | 1,205 | 1,231 | 1,187 | 1,215 | 233,100 | 1,215 |
| 2022-03-28 | 1,204 | 1,204 | 1,175 | 1,182 | 158,800 | 1,182 |
| 2022-03-25 | 1,258 | 1,260 | 1,205 | 1,226 | 159,600 | 1,226 |
| 2022-03-24 | 1,220 | 1,258 | 1,202 | 1,254 | 298,000 | 1,254 |
| 2022-03-23 | 1,204 | 1,255 | 1,193 | 1,250 | 512,200 | 1,250 |
| 2022-03-22 | 1,183 | 1,183 | 1,126 | 1,144 | 199,700 | 1,144 |
| 2022-03-18 | 1,133 | 1,192 | 1,128 | 1,183 | 267,100 | 1,183 |
| 2022-03-17 | 1,125 | 1,153 | 1,111 | 1,128 | 262,800 | 1,128 |
| 2022-03-16 | 1,068 | 1,089 | 1,050 | 1,083 | 192,100 | 1,083 |
| 2022-03-15 | 1,015 | 1,055 | 1,010 | 1,051 | 188,900 | 1,051 |
| 2022-03-14 | 947 | 1,039 | 943 | 1,031 | 284,300 | 1,031 |
| 2022-03-11 | 976 | 994 | 946 | 961 | 249,100 | 961 |
| 2022-03-10 | 972 | 1,008 | 969 | 998 | 369,000 | 998 |
| 2022-03-09 | 961 | 974 | 921 | 933 | 259,100 | 933 |
| 2022-03-08 | 958 | 988 | 945 | 956 | 339,700 | 956 |
| 2022-03-07 | 932 | 978 | 901 | 971 | 661,200 | 971 |
| 2022-03-04 | 1,083 | 1,087 | 1,032 | 1,052 | 491,800 | 1,052 |
| 2022-03-03 | 1,149 | 1,163 | 1,107 | 1,113 | 300,900 | 1,113 |
| 2022-03-02 | 1,143 | 1,144 | 1,107 | 1,143 | 315,900 | 1,143 |
| 2022-03-01 | 1,140 | 1,173 | 1,131 | 1,173 | 251,900 | 1,173 |
| 2022-02-28 | 1,130 | 1,139 | 1,102 | 1,117 | 187,500 | 1,117 |
| 2022-02-25 | 1,094 | 1,144 | 1,081 | 1,144 | 230,900 | 1,144 |
| 2022-02-24 | 1,077 | 1,087 | 1,051 | 1,064 | 192,400 | 1,064 |
| 2022-02-22 | 1,100 | 1,124 | 1,076 | 1,092 | 193,600 | 1,092 |
| 2022-02-21 | 1,110 | 1,127 | 1,099 | 1,117 | 202,600 | 1,117 |
| 2022-02-18 | 1,135 | 1,153 | 1,125 | 1,134 | 229,500 | 1,134 |
| 2022-02-17 | 1,201 | 1,213 | 1,166 | 1,167 | 145,000 | 1,167 |
| 2022-02-16 | 1,230 | 1,234 | 1,195 | 1,203 | 147,200 | 1,203 |
| 2022-02-15 | 1,225 | 1,236 | 1,199 | 1,205 | 185,900 | 1,205 |
| 2022-02-14 | 1,210 | 1,228 | 1,206 | 1,225 | 193,200 | 1,225 |
| 2022-02-10 | 1,252 | 1,270 | 1,236 | 1,245 | 152,700 | 1,245 |
| 2022-02-09 | 1,204 | 1,237 | 1,193 | 1,231 | 283,300 | 1,231 |
| 2022-02-08 | 1,200 | 1,210 | 1,178 | 1,185 | 133,300 | 1,185 |
| 2022-02-07 | 1,229 | 1,235 | 1,184 | 1,196 | 123,700 | 1,196 |
| 2022-02-04 | 1,196 | 1,221 | 1,187 | 1,217 | 155,000 | 1,217 |
| 2022-02-03 | 1,236 | 1,246 | 1,220 | 1,223 | 191,000 | 1,223 |
| 2022-02-02 | 1,234 | 1,269 | 1,234 | 1,266 | 292,600 | 1,266 |
| 2022-02-01 | 1,230 | 1,273 | 1,212 | 1,229 | 209,400 | 1,229 |
| 2022-01-31 | 1,164 | 1,211 | 1,157 | 1,194 | 243,500 | 1,194 |
| 2022-01-28 | 1,142 | 1,158 | 1,108 | 1,134 | 547,500 | 1,134 |
| 2022-01-27 | 1,209 | 1,209 | 1,106 | 1,127 | 402,400 | 1,127 |
| 2022-01-26 | 1,165 | 1,227 | 1,165 | 1,203 | 243,700 | 1,203 |
| 2022-01-25 | 1,236 | 1,244 | 1,158 | 1,161 | 218,700 | 1,161 |
| 2022-01-24 | 1,202 | 1,240 | 1,172 | 1,227 | 161,300 | 1,227 |
| 2022-01-21 | 1,203 | 1,245 | 1,196 | 1,241 | 185,400 | 1,241 |
| 2022-01-20 | 1,185 | 1,253 | 1,180 | 1,248 | 255,500 | 1,248 |
| 2022-01-19 | 1,230 | 1,261 | 1,191 | 1,191 | 284,200 | 1,191 |
| 2022-01-18 | 1,242 | 1,285 | 1,229 | 1,245 | 405,300 | 1,245 |
| 2022-01-17 | 1,349 | 1,349 | 1,253 | 1,254 | 397,000 | 1,254 |
| 2022-01-14 | 1,350 | 1,379 | 1,337 | 1,357 | 289,700 | 1,357 |
| 2022-01-13 | 1,423 | 1,428 | 1,384 | 1,385 | 268,500 | 1,385 |
| 2022-01-12 | 1,400 | 1,477 | 1,381 | 1,460 | 398,300 | 1,460 |
| 2022-01-11 | 1,295 | 1,378 | 1,280 | 1,376 | 332,900 | 1,376 |
| 2022-01-07 | 1,343 | 1,345 | 1,283 | 1,323 | 662,100 | 1,323 |
| 2022-01-06 | 1,417 | 1,427 | 1,345 | 1,352 | 606,300 | 1,352 |
| 2022-01-05 | 1,545 | 1,563 | 1,464 | 1,477 | 533,000 | 1,477 |
| 2022-01-04 | 1,503 | 1,569 | 1,490 | 1,567 | 808,900 | 1,567 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2013-04-25]1株→300株 [2011-04-26]1株→2株
