3182 オイシックス・ラ・大地(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 | 2,221 | 2,255 | 2,201 | 2,234 | 256,600 | 2,234 |
| 2022-12-29 | 2,205 | 2,223 | 2,154 | 2,211 | 425,500 | 2,211 |
| 2022-12-28 | 2,208 | 2,234 | 2,130 | 2,212 | 449,400 | 2,212 |
| 2022-12-27 | 2,095 | 2,228 | 2,081 | 2,225 | 464,700 | 2,225 |
| 2022-12-26 | 2,055 | 2,100 | 2,009 | 2,095 | 220,600 | 2,095 |
| 2022-12-23 | 2,077 | 2,086 | 2,010 | 2,055 | 356,000 | 2,055 |
| 2022-12-22 | 1,984 | 2,117 | 1,961 | 2,107 | 498,900 | 2,107 |
| 2022-12-21 | 1,920 | 2,013 | 1,917 | 1,992 | 314,000 | 1,992 |
| 2022-12-20 | 1,944 | 1,972 | 1,915 | 1,960 | 406,200 | 1,960 |
| 2022-12-19 | 2,001 | 2,022 | 1,938 | 1,944 | 326,000 | 1,944 |
| 2022-12-16 | 2,050 | 2,105 | 2,023 | 2,047 | 337,000 | 2,047 |
| 2022-12-15 | 2,099 | 2,163 | 2,063 | 2,087 | 487,200 | 2,087 |
| 2022-12-14 | 1,981 | 2,053 | 1,970 | 2,050 | 370,800 | 2,050 |
| 2022-12-13 | 1,981 | 2,068 | 1,956 | 1,972 | 506,000 | 1,972 |
| 2022-12-12 | 1,919 | 1,939 | 1,900 | 1,925 | 219,100 | 1,925 |
| 2022-12-09 | 1,884 | 1,932 | 1,871 | 1,932 | 265,700 | 1,932 |
| 2022-12-08 | 1,903 | 1,925 | 1,865 | 1,903 | 291,100 | 1,903 |
| 2022-12-07 | 1,773 | 1,894 | 1,764 | 1,893 | 373,900 | 1,893 |
| 2022-12-06 | 1,824 | 1,825 | 1,788 | 1,789 | 228,900 | 1,789 |
| 2022-12-05 | 1,833 | 1,848 | 1,804 | 1,843 | 166,400 | 1,843 |
| 2022-12-02 | 1,864 | 1,883 | 1,839 | 1,842 | 290,100 | 1,842 |
| 2022-12-01 | 1,959 | 1,975 | 1,868 | 1,881 | 497,200 | 1,881 |
| 2022-11-30 | 1,917 | 1,964 | 1,892 | 1,927 | 885,700 | 1,927 |
| 2022-11-29 | 1,824 | 1,838 | 1,798 | 1,837 | 285,700 | 1,837 |
| 2022-11-28 | 1,858 | 1,885 | 1,827 | 1,854 | 216,700 | 1,854 |
| 2022-11-25 | 1,932 | 1,969 | 1,892 | 1,898 | 210,300 | 1,898 |
| 2022-11-24 | 1,919 | 1,947 | 1,884 | 1,932 | 303,900 | 1,932 |
| 2022-11-22 | 1,907 | 1,923 | 1,867 | 1,882 | 323,700 | 1,882 |
| 2022-11-21 | 1,931 | 1,957 | 1,896 | 1,936 | 303,300 | 1,936 |
| 2022-11-18 | 1,992 | 2,019 | 1,930 | 1,957 | 368,600 | 1,957 |
| 2022-11-17 | 2,001 | 2,040 | 1,956 | 2,033 | 435,100 | 2,033 |
| 2022-11-16 | 2,010 | 2,077 | 1,986 | 2,003 | 691,700 | 2,003 |
| 2022-11-15 | 1,912 | 2,012 | 1,908 | 1,999 | 739,100 | 1,999 |
| 2022-11-14 | 1,819 | 1,934 | 1,811 | 1,932 | 825,600 | 1,932 |
| 2022-11-11 | 1,746 | 1,938 | 1,738 | 1,859 | 2,369,900 | 1,859 |
| 2022-11-10 | 1,622 | 1,740 | 1,616 | 1,680 | 859,100 | 1,680 |
| 2022-11-09 | 1,639 | 1,663 | 1,630 | 1,634 | 356,000 | 1,634 |
| 2022-11-08 | 1,580 | 1,628 | 1,579 | 1,617 | 346,300 | 1,617 |
| 2022-11-07 | 1,587 | 1,625 | 1,558 | 1,578 | 506,500 | 1,578 |
| 2022-11-04 | 1,598 | 1,613 | 1,576 | 1,592 | 342,100 | 1,592 |
| 2022-11-02 | 1,643 | 1,658 | 1,620 | 1,630 | 288,400 | 1,630 |
| 2022-11-01 | 1,683 | 1,684 | 1,630 | 1,644 | 429,700 | 1,644 |
| 2022-10-31 | 1,738 | 1,742 | 1,666 | 1,683 | 346,500 | 1,683 |
| 2022-10-28 | 1,703 | 1,736 | 1,687 | 1,715 | 509,700 | 1,715 |
| 2022-10-27 | 1,784 | 1,788 | 1,711 | 1,720 | 420,000 | 1,720 |
| 2022-10-26 | 1,787 | 1,823 | 1,775 | 1,784 | 506,900 | 1,784 |
| 2022-10-25 | 1,680 | 1,804 | 1,647 | 1,765 | 790,300 | 1,765 |
| 2022-10-24 | 1,700 | 1,741 | 1,686 | 1,686 | 285,700 | 1,686 |
| 2022-10-21 | 1,697 | 1,715 | 1,672 | 1,694 | 298,300 | 1,694 |
| 2022-10-20 | 1,726 | 1,750 | 1,666 | 1,668 | 593,400 | 1,668 |
| 2022-10-19 | 1,752 | 1,792 | 1,746 | 1,766 | 437,900 | 1,766 |
| 2022-10-18 | 1,768 | 1,784 | 1,747 | 1,750 | 252,300 | 1,750 |
| 2022-10-17 | 1,701 | 1,760 | 1,685 | 1,740 | 345,300 | 1,740 |
| 2022-10-14 | 1,740 | 1,758 | 1,719 | 1,741 | 260,100 | 1,741 |
| 2022-10-13 | 1,750 | 1,758 | 1,676 | 1,704 | 236,700 | 1,704 |
| 2022-10-12 | 1,793 | 1,793 | 1,745 | 1,753 | 479,400 | 1,753 |
| 2022-10-11 | 1,770 | 1,813 | 1,747 | 1,753 | 387,300 | 1,753 |
| 2022-10-07 | 1,801 | 1,823 | 1,787 | 1,800 | 524,700 | 1,800 |
| 2022-10-06 | 1,728 | 1,798 | 1,717 | 1,789 | 434,700 | 1,789 |
| 2022-10-05 | 1,716 | 1,726 | 1,674 | 1,726 | 381,000 | 1,726 |
| 2022-10-04 | 1,668 | 1,712 | 1,656 | 1,710 | 294,800 | 1,710 |
| 2022-10-03 | 1,633 | 1,650 | 1,566 | 1,634 | 403,800 | 1,634 |
| 2022-09-30 | 1,638 | 1,661 | 1,618 | 1,645 | 305,000 | 1,645 |
| 2022-09-29 | 1,730 | 1,738 | 1,678 | 1,678 | 248,500 | 1,678 |
| 2022-09-28 | 1,754 | 1,763 | 1,672 | 1,690 | 413,100 | 1,690 |
| 2022-09-27 | 1,726 | 1,772 | 1,700 | 1,741 | 608,800 | 1,741 |
| 2022-09-26 | 1,650 | 1,690 | 1,640 | 1,666 | 265,700 | 1,666 |
| 2022-09-22 | 1,650 | 1,696 | 1,628 | 1,678 | 474,200 | 1,678 |
| 2022-09-21 | 1,734 | 1,750 | 1,663 | 1,677 | 440,500 | 1,677 |
| 2022-09-20 | 1,768 | 1,794 | 1,726 | 1,750 | 352,300 | 1,750 |
| 2022-09-16 | 1,816 | 1,818 | 1,736 | 1,771 | 768,600 | 1,771 |
| 2022-09-15 | 1,848 | 1,885 | 1,812 | 1,877 | 743,500 | 1,877 |
| 2022-09-14 | 1,745 | 1,822 | 1,724 | 1,798 | 346,300 | 1,798 |
| 2022-09-13 | 1,789 | 1,813 | 1,775 | 1,800 | 590,200 | 1,800 |
| 2022-09-12 | 1,727 | 1,794 | 1,687 | 1,770 | 819,600 | 1,770 |
| 2022-09-09 | 1,781 | 1,791 | 1,704 | 1,720 | 1,128,400 | 1,720 |
| 2022-09-08 | 1,850 | 1,850 | 1,736 | 1,796 | 721,900 | 1,796 |
| 2022-09-07 | 1,855 | 1,855 | 1,763 | 1,818 | 592,600 | 1,818 |
| 2022-09-06 | 1,964 | 1,990 | 1,846 | 1,880 | 773,400 | 1,880 |
| 2022-09-05 | 1,932 | 2,016 | 1,908 | 2,014 | 419,900 | 2,014 |
| 2022-09-02 | 1,892 | 1,937 | 1,865 | 1,932 | 298,100 | 1,932 |
| 2022-09-01 | 1,909 | 1,927 | 1,877 | 1,884 | 310,200 | 1,884 |
| 2022-08-31 | 1,986 | 1,993 | 1,913 | 1,917 | 653,100 | 1,917 |
| 2022-08-30 | 1,990 | 2,046 | 1,968 | 2,020 | 657,300 | 2,020 |
| 2022-08-29 | 1,877 | 1,929 | 1,847 | 1,917 | 515,900 | 1,917 |
| 2022-08-26 | 2,000 | 2,014 | 1,976 | 1,997 | 195,500 | 1,997 |
| 2022-08-25 | 2,006 | 2,047 | 1,992 | 1,992 | 257,200 | 1,992 |
| 2022-08-24 | 2,004 | 2,013 | 1,957 | 1,998 | 296,700 | 1,998 |
| 2022-08-23 | 2,033 | 2,058 | 1,988 | 2,004 | 363,800 | 2,004 |
| 2022-08-22 | 1,983 | 2,041 | 1,966 | 2,027 | 345,900 | 2,027 |
| 2022-08-19 | 2,067 | 2,097 | 2,022 | 2,033 | 368,200 | 2,033 |
| 2022-08-18 | 2,125 | 2,126 | 2,029 | 2,067 | 723,800 | 2,067 |
| 2022-08-17 | 2,099 | 2,199 | 2,077 | 2,174 | 935,000 | 2,174 |
| 2022-08-16 | 2,039 | 2,214 | 2,032 | 2,101 | 1,309,400 | 2,101 |
| 2022-08-15 | 2,112 | 2,139 | 1,966 | 2,029 | 1,616,500 | 2,029 |
| 2022-08-12 | 1,810 | 2,076 | 1,788 | 2,076 | 3,037,600 | 2,076 |
| 2022-08-10 | 1,724 | 1,741 | 1,673 | 1,676 | 955,600 | 1,676 |
| 2022-08-09 | 1,765 | 1,775 | 1,736 | 1,764 | 423,500 | 1,764 |
| 2022-08-08 | 1,750 | 1,766 | 1,686 | 1,763 | 765,900 | 1,763 |
| 2022-08-05 | 1,795 | 1,807 | 1,745 | 1,764 | 506,900 | 1,764 |
| 2022-08-04 | 1,789 | 1,808 | 1,757 | 1,792 | 412,700 | 1,792 |
| 2022-08-03 | 1,752 | 1,788 | 1,733 | 1,767 | 497,500 | 1,767 |
| 2022-08-02 | 1,800 | 1,805 | 1,710 | 1,721 | 521,300 | 1,721 |
| 2022-08-01 | 1,767 | 1,810 | 1,721 | 1,810 | 509,900 | 1,810 |
| 2022-07-29 | 1,747 | 1,795 | 1,747 | 1,780 | 295,400 | 1,780 |
| 2022-07-28 | 1,733 | 1,772 | 1,718 | 1,750 | 391,800 | 1,750 |
| 2022-07-27 | 1,708 | 1,745 | 1,682 | 1,709 | 429,100 | 1,709 |
| 2022-07-26 | 1,716 | 1,730 | 1,691 | 1,719 | 425,000 | 1,719 |
| 2022-07-25 | 1,731 | 1,747 | 1,710 | 1,735 | 645,100 | 1,735 |
| 2022-07-22 | 1,787 | 1,803 | 1,711 | 1,789 | 848,800 | 1,789 |
| 2022-07-21 | 1,814 | 1,816 | 1,771 | 1,806 | 663,800 | 1,806 |
| 2022-07-20 | 1,794 | 1,803 | 1,762 | 1,797 | 400,400 | 1,797 |
| 2022-07-19 | 1,799 | 1,800 | 1,735 | 1,788 | 306,000 | 1,788 |
| 2022-07-15 | 1,800 | 1,812 | 1,774 | 1,783 | 421,000 | 1,783 |
| 2022-07-14 | 1,786 | 1,840 | 1,762 | 1,833 | 448,100 | 1,833 |
| 2022-07-13 | 1,762 | 1,839 | 1,743 | 1,810 | 530,000 | 1,810 |
| 2022-07-12 | 1,747 | 1,781 | 1,729 | 1,780 | 380,300 | 1,780 |
| 2022-07-11 | 1,766 | 1,808 | 1,752 | 1,795 | 524,100 | 1,795 |
| 2022-07-08 | 1,750 | 1,768 | 1,695 | 1,761 | 505,100 | 1,761 |
| 2022-07-07 | 1,720 | 1,738 | 1,671 | 1,715 | 404,800 | 1,715 |
| 2022-07-06 | 1,680 | 1,770 | 1,679 | 1,727 | 830,500 | 1,727 |
| 2022-07-05 | 1,626 | 1,673 | 1,606 | 1,636 | 475,200 | 1,636 |
| 2022-07-04 | 1,603 | 1,650 | 1,583 | 1,601 | 573,300 | 1,601 |
| 2022-07-01 | 1,624 | 1,661 | 1,584 | 1,603 | 558,600 | 1,603 |
| 2022-06-30 | 1,759 | 1,759 | 1,627 | 1,653 | 1,568,700 | 1,653 |
| 2022-06-29 | 1,569 | 1,617 | 1,535 | 1,606 | 467,200 | 1,606 |
| 2022-06-28 | 1,550 | 1,625 | 1,548 | 1,594 | 470,600 | 1,594 |
| 2022-06-27 | 1,560 | 1,589 | 1,524 | 1,579 | 466,000 | 1,579 |
| 2022-06-24 | 1,453 | 1,558 | 1,446 | 1,554 | 562,200 | 1,554 |
| 2022-06-23 | 1,474 | 1,505 | 1,434 | 1,441 | 486,800 | 1,441 |
| 2022-06-22 | 1,495 | 1,522 | 1,456 | 1,473 | 474,200 | 1,473 |
| 2022-06-21 | 1,455 | 1,473 | 1,423 | 1,446 | 606,300 | 1,446 |
| 2022-06-20 | 1,477 | 1,489 | 1,411 | 1,427 | 425,500 | 1,427 |
| 2022-06-17 | 1,462 | 1,481 | 1,431 | 1,452 | 670,900 | 1,452 |
| 2022-06-16 | 1,575 | 1,584 | 1,495 | 1,502 | 561,000 | 1,502 |
| 2022-06-15 | 1,563 | 1,576 | 1,488 | 1,526 | 1,056,200 | 1,526 |
| 2022-06-14 | 1,615 | 1,616 | 1,557 | 1,598 | 985,400 | 1,598 |
| 2022-06-13 | 1,753 | 1,756 | 1,633 | 1,644 | 1,225,700 | 1,644 |
| 2022-06-10 | 1,830 | 1,834 | 1,771 | 1,815 | 767,200 | 1,815 |
| 2022-06-09 | 1,835 | 1,896 | 1,821 | 1,875 | 379,600 | 1,875 |
| 2022-06-08 | 1,827 | 1,835 | 1,809 | 1,817 | 265,000 | 1,817 |
| 2022-06-07 | 1,865 | 1,876 | 1,825 | 1,826 | 240,300 | 1,826 |
| 2022-06-06 | 1,821 | 1,916 | 1,821 | 1,857 | 409,100 | 1,857 |
| 2022-06-03 | 1,855 | 1,889 | 1,822 | 1,827 | 294,100 | 1,827 |
| 2022-06-02 | 1,845 | 1,845 | 1,782 | 1,815 | 583,900 | 1,815 |
| 2022-06-01 | 1,899 | 1,917 | 1,872 | 1,894 | 358,100 | 1,894 |
| 2022-05-31 | 1,916 | 1,922 | 1,855 | 1,904 | 511,100 | 1,904 |
| 2022-05-30 | 1,948 | 1,963 | 1,905 | 1,913 | 448,100 | 1,913 |
| 2022-05-27 | 1,940 | 1,944 | 1,859 | 1,908 | 415,900 | 1,908 |
| 2022-05-26 | 1,923 | 2,003 | 1,915 | 1,921 | 339,700 | 1,921 |
| 2022-05-25 | 1,883 | 1,930 | 1,868 | 1,900 | 280,000 | 1,900 |
| 2022-05-24 | 1,913 | 1,946 | 1,891 | 1,891 | 398,200 | 1,891 |
| 2022-05-23 | 1,919 | 1,973 | 1,907 | 1,949 | 348,600 | 1,949 |
| 2022-05-20 | 1,851 | 1,907 | 1,791 | 1,900 | 948,200 | 1,900 |
| 2022-05-19 | 1,880 | 1,890 | 1,810 | 1,815 | 724,200 | 1,815 |
| 2022-05-18 | 1,949 | 2,030 | 1,932 | 1,945 | 506,000 | 1,945 |
| 2022-05-17 | 1,986 | 1,993 | 1,908 | 1,918 | 555,000 | 1,918 |
| 2022-05-16 | 1,945 | 2,041 | 1,930 | 1,993 | 714,900 | 1,993 |
| 2022-05-13 | 1,831 | 1,970 | 1,831 | 1,904 | 1,633,100 | 1,904 |
| 2022-05-12 | 2,421 | 2,453 | 2,329 | 2,331 | 482,200 | 2,331 |
| 2022-05-11 | 2,567 | 2,595 | 2,504 | 2,555 | 424,400 | 2,555 |
| 2022-05-10 | 2,450 | 2,480 | 2,378 | 2,467 | 398,300 | 2,467 |
| 2022-05-09 | 2,532 | 2,589 | 2,478 | 2,482 | 346,400 | 2,482 |
| 2022-05-06 | 2,635 | 2,656 | 2,520 | 2,559 | 555,200 | 2,559 |
| 2022-05-02 | 2,612 | 2,707 | 2,610 | 2,670 | 244,700 | 2,670 |
| 2022-04-28 | 2,750 | 2,750 | 2,666 | 2,712 | 188,300 | 2,712 |
| 2022-04-27 | 2,761 | 2,782 | 2,652 | 2,765 | 394,500 | 2,765 |
| 2022-04-26 | 2,822 | 2,862 | 2,758 | 2,840 | 234,000 | 2,840 |
| 2022-04-25 | 2,579 | 2,760 | 2,571 | 2,740 | 405,100 | 2,740 |
| 2022-04-22 | 2,687 | 2,702 | 2,603 | 2,613 | 395,300 | 2,613 |
| 2022-04-21 | 2,729 | 2,809 | 2,711 | 2,736 | 364,100 | 2,736 |
| 2022-04-20 | 2,841 | 2,845 | 2,750 | 2,751 | 298,800 | 2,751 |
| 2022-04-19 | 2,871 | 2,901 | 2,767 | 2,792 | 204,800 | 2,792 |
| 2022-04-18 | 2,825 | 2,880 | 2,795 | 2,844 | 203,400 | 2,844 |
| 2022-04-15 | 2,898 | 2,920 | 2,816 | 2,870 | 205,600 | 2,870 |
| 2022-04-14 | 2,970 | 2,970 | 2,853 | 2,897 | 184,600 | 2,897 |
| 2022-04-13 | 2,870 | 2,958 | 2,790 | 2,950 | 243,800 | 2,950 |
| 2022-04-12 | 2,940 | 2,979 | 2,892 | 2,920 | 167,500 | 2,920 |
| 2022-04-11 | 3,020 | 3,050 | 2,913 | 2,946 | 228,500 | 2,946 |
| 2022-04-08 | 3,050 | 3,095 | 2,998 | 3,025 | 230,800 | 3,025 |
| 2022-04-07 | 3,075 | 3,125 | 2,981 | 2,994 | 304,700 | 2,994 |
| 2022-04-06 | 3,235 | 3,250 | 3,110 | 3,210 | 378,000 | 3,210 |
| 2022-04-05 | 3,265 | 3,370 | 3,255 | 3,325 | 388,800 | 3,325 |
| 2022-04-04 | 3,100 | 3,210 | 3,075 | 3,195 | 272,400 | 3,195 |
| 2022-04-01 | 3,000 | 3,060 | 2,953 | 3,020 | 162,100 | 3,020 |
| 2022-03-31 | 2,980 | 3,035 | 2,926 | 3,015 | 315,700 | 3,015 |
| 2022-03-30 | 3,110 | 3,165 | 3,055 | 3,105 | 212,500 | 3,105 |
| 2022-03-29 | 2,990 | 3,140 | 2,963 | 3,130 | 339,600 | 3,130 |
| 2022-03-28 | 3,040 | 3,040 | 2,901 | 2,954 | 274,500 | 2,954 |
| 2022-03-25 | 3,040 | 3,105 | 3,030 | 3,070 | 180,000 | 3,070 |
| 2022-03-24 | 2,997 | 3,065 | 2,933 | 3,025 | 227,400 | 3,025 |
| 2022-03-23 | 2,850 | 3,030 | 2,814 | 3,010 | 459,200 | 3,010 |
| 2022-03-22 | 3,050 | 3,050 | 2,747 | 2,800 | 543,500 | 2,800 |
| 2022-03-18 | 2,871 | 3,085 | 2,870 | 3,050 | 390,300 | 3,050 |
| 2022-03-17 | 2,725 | 2,925 | 2,680 | 2,901 | 516,700 | 2,901 |
| 2022-03-16 | 2,685 | 2,713 | 2,579 | 2,645 | 290,800 | 2,645 |
| 2022-03-15 | 2,698 | 2,727 | 2,588 | 2,609 | 379,500 | 2,609 |
| 2022-03-14 | 2,775 | 2,827 | 2,745 | 2,748 | 256,800 | 2,748 |
| 2022-03-11 | 2,830 | 2,876 | 2,722 | 2,749 | 351,900 | 2,749 |
| 2022-03-10 | 2,896 | 2,957 | 2,832 | 2,910 | 361,100 | 2,910 |
| 2022-03-09 | 2,831 | 2,911 | 2,820 | 2,871 | 367,500 | 2,871 |
| 2022-03-08 | 2,820 | 3,005 | 2,794 | 2,840 | 538,300 | 2,840 |
| 2022-03-07 | 2,775 | 2,827 | 2,717 | 2,812 | 457,700 | 2,812 |
| 2022-03-04 | 2,856 | 2,905 | 2,788 | 2,800 | 373,600 | 2,800 |
| 2022-03-03 | 2,971 | 2,987 | 2,880 | 2,880 | 633,100 | 2,880 |
| 2022-03-02 | 2,783 | 2,940 | 2,780 | 2,928 | 697,600 | 2,928 |
| 2022-03-01 | 2,639 | 2,823 | 2,631 | 2,808 | 402,500 | 2,808 |
| 2022-02-28 | 2,519 | 2,559 | 2,406 | 2,553 | 309,700 | 2,553 |
| 2022-02-25 | 2,535 | 2,590 | 2,517 | 2,535 | 286,200 | 2,535 |
| 2022-02-24 | 2,599 | 2,599 | 2,466 | 2,477 | 313,100 | 2,477 |
| 2022-02-22 | 2,620 | 2,675 | 2,603 | 2,625 | 311,500 | 2,625 |
| 2022-02-21 | 2,600 | 2,642 | 2,579 | 2,616 | 242,600 | 2,616 |
| 2022-02-18 | 2,595 | 2,635 | 2,571 | 2,626 | 254,300 | 2,626 |
| 2022-02-17 | 2,623 | 2,646 | 2,576 | 2,611 | 262,000 | 2,611 |
| 2022-02-16 | 2,609 | 2,620 | 2,565 | 2,618 | 255,400 | 2,618 |
| 2022-02-15 | 2,481 | 2,616 | 2,481 | 2,560 | 472,300 | 2,560 |
| 2022-02-14 | 2,430 | 2,516 | 2,326 | 2,476 | 498,600 | 2,476 |
| 2022-02-10 | 2,549 | 2,591 | 2,518 | 2,560 | 298,000 | 2,560 |
| 2022-02-09 | 2,429 | 2,511 | 2,372 | 2,509 | 409,100 | 2,509 |
| 2022-02-08 | 2,486 | 2,518 | 2,399 | 2,414 | 506,800 | 2,414 |
| 2022-02-07 | 2,557 | 2,578 | 2,475 | 2,557 | 517,600 | 2,557 |
| 2022-02-04 | 2,550 | 2,584 | 2,520 | 2,572 | 339,000 | 2,572 |
| 2022-02-03 | 2,596 | 2,619 | 2,564 | 2,600 | 273,300 | 2,600 |
| 2022-02-02 | 2,475 | 2,614 | 2,459 | 2,598 | 354,000 | 2,598 |
| 2022-02-01 | 2,434 | 2,496 | 2,413 | 2,451 | 382,700 | 2,451 |
| 2022-01-31 | 2,400 | 2,415 | 2,331 | 2,366 | 341,200 | 2,366 |
| 2022-01-28 | 2,352 | 2,408 | 2,322 | 2,377 | 435,800 | 2,377 |
| 2022-01-27 | 2,354 | 2,397 | 2,317 | 2,379 | 596,800 | 2,379 |
| 2022-01-26 | 2,270 | 2,408 | 2,264 | 2,406 | 523,300 | 2,406 |
| 2022-01-25 | 2,454 | 2,478 | 2,224 | 2,277 | 1,237,100 | 2,277 |
| 2022-01-24 | 2,571 | 2,581 | 2,411 | 2,528 | 696,200 | 2,528 |
| 2022-01-21 | 2,661 | 2,681 | 2,602 | 2,671 | 142,600 | 2,671 |
| 2022-01-20 | 2,640 | 2,717 | 2,612 | 2,683 | 195,800 | 2,683 |
| 2022-01-19 | 2,684 | 2,705 | 2,622 | 2,632 | 258,700 | 2,632 |
| 2022-01-18 | 2,779 | 2,812 | 2,681 | 2,727 | 232,900 | 2,727 |
| 2022-01-17 | 2,749 | 2,787 | 2,705 | 2,752 | 192,900 | 2,752 |
| 2022-01-14 | 2,815 | 2,834 | 2,678 | 2,739 | 295,300 | 2,739 |
| 2022-01-13 | 2,944 | 2,964 | 2,850 | 2,854 | 194,200 | 2,854 |
| 2022-01-12 | 2,863 | 2,917 | 2,843 | 2,910 | 280,600 | 2,910 |
| 2022-01-11 | 2,960 | 2,970 | 2,800 | 2,869 | 369,800 | 2,869 |
| 2022-01-07 | 2,869 | 2,978 | 2,851 | 2,950 | 845,100 | 2,950 |
| 2022-01-06 | 2,650 | 2,765 | 2,636 | 2,745 | 476,900 | 2,745 |
| 2022-01-05 | 2,762 | 2,780 | 2,625 | 2,656 | 768,100 | 2,656 |
| 2022-01-04 | 3,055 | 3,055 | 2,853 | 2,859 | 778,200 | 2,859 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2018-03-28]1株→2株
