3186 (株)ネクステージ 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 | 2,536 | 2,569 | 2,521 | 2,540 | 424,200 | 2,540 |
| 2022-12-29 | 2,521 | 2,540 | 2,493 | 2,508 | 348,600 | 2,508 |
| 2022-12-28 | 2,539 | 2,572 | 2,517 | 2,552 | 517,000 | 2,552 |
| 2022-12-27 | 2,480 | 2,598 | 2,447 | 2,574 | 1,108,700 | 2,574 |
| 2022-12-26 | 2,483 | 2,524 | 2,435 | 2,459 | 1,491,800 | 2,459 |
| 2022-12-23 | 2,410 | 2,415 | 2,364 | 2,406 | 513,600 | 2,406 |
| 2022-12-22 | 2,498 | 2,532 | 2,429 | 2,474 | 700,800 | 2,474 |
| 2022-12-21 | 2,520 | 2,524 | 2,399 | 2,411 | 1,147,700 | 2,411 |
| 2022-12-20 | 2,667 | 2,688 | 2,518 | 2,549 | 894,100 | 2,549 |
| 2022-12-19 | 2,625 | 2,672 | 2,606 | 2,656 | 472,800 | 2,656 |
| 2022-12-16 | 2,603 | 2,650 | 2,593 | 2,645 | 971,800 | 2,645 |
| 2022-12-15 | 2,688 | 2,700 | 2,642 | 2,642 | 555,700 | 2,642 |
| 2022-12-14 | 2,716 | 2,717 | 2,651 | 2,687 | 657,600 | 2,687 |
| 2022-12-13 | 2,731 | 2,775 | 2,691 | 2,700 | 670,200 | 2,700 |
| 2022-12-12 | 2,807 | 2,836 | 2,717 | 2,729 | 486,700 | 2,729 |
| 2022-12-09 | 2,712 | 2,840 | 2,702 | 2,838 | 734,700 | 2,838 |
| 2022-12-08 | 2,816 | 2,820 | 2,687 | 2,715 | 866,000 | 2,715 |
| 2022-12-07 | 2,690 | 2,754 | 2,626 | 2,721 | 1,482,500 | 2,721 |
| 2022-12-06 | 2,946 | 2,957 | 2,710 | 2,751 | 1,214,200 | 2,751 |
| 2022-12-05 | 2,988 | 3,000 | 2,953 | 2,994 | 266,100 | 2,994 |
| 2022-12-02 | 3,025 | 3,030 | 2,941 | 2,988 | 464,100 | 2,988 |
| 2022-12-01 | 3,110 | 3,130 | 3,035 | 3,050 | 309,500 | 3,050 |
| 2022-11-30 | 3,055 | 3,105 | 3,055 | 3,085 | 319,400 | 3,085 |
| 2022-11-29 | 2,983 | 3,085 | 2,964 | 3,085 | 468,800 | 3,085 |
| 2022-11-28 | 3,055 | 3,070 | 2,998 | 3,015 | 444,200 | 3,015 |
| 2022-11-25 | 3,025 | 3,065 | 2,987 | 3,010 | 312,500 | 3,010 |
| 2022-11-24 | 2,950 | 3,020 | 2,950 | 3,020 | 531,700 | 3,020 |
| 2022-11-22 | 2,927 | 2,954 | 2,905 | 2,919 | 379,700 | 2,919 |
| 2022-11-21 | 2,899 | 2,946 | 2,888 | 2,927 | 524,300 | 2,927 |
| 2022-11-18 | 2,800 | 2,860 | 2,783 | 2,850 | 548,700 | 2,850 |
| 2022-11-17 | 2,750 | 2,779 | 2,734 | 2,772 | 394,300 | 2,772 |
| 2022-11-16 | 2,799 | 2,805 | 2,719 | 2,754 | 493,500 | 2,754 |
| 2022-11-15 | 2,751 | 2,833 | 2,733 | 2,819 | 350,300 | 2,819 |
| 2022-11-14 | 2,755 | 2,846 | 2,691 | 2,774 | 617,900 | 2,774 |
| 2022-11-11 | 2,813 | 2,818 | 2,755 | 2,778 | 454,100 | 2,778 |
| 2022-11-10 | 2,886 | 2,889 | 2,773 | 2,774 | 401,100 | 2,774 |
| 2022-11-09 | 2,828 | 2,949 | 2,827 | 2,857 | 698,600 | 2,857 |
| 2022-11-08 | 2,881 | 2,893 | 2,803 | 2,812 | 798,900 | 2,812 |
| 2022-11-07 | 2,935 | 2,949 | 2,850 | 2,928 | 331,200 | 2,928 |
| 2022-11-04 | 2,919 | 2,983 | 2,906 | 2,924 | 428,400 | 2,924 |
| 2022-11-02 | 2,863 | 2,955 | 2,847 | 2,937 | 603,200 | 2,937 |
| 2022-11-01 | 2,883 | 2,890 | 2,840 | 2,878 | 392,700 | 2,878 |
| 2022-10-31 | 2,890 | 2,913 | 2,830 | 2,870 | 763,300 | 2,870 |
| 2022-10-28 | 2,758 | 2,897 | 2,746 | 2,876 | 1,208,100 | 2,876 |
| 2022-10-27 | 2,663 | 2,790 | 2,663 | 2,772 | 823,900 | 2,772 |
| 2022-10-26 | 2,638 | 2,707 | 2,630 | 2,700 | 699,700 | 2,700 |
| 2022-10-25 | 2,630 | 2,677 | 2,616 | 2,616 | 493,800 | 2,616 |
| 2022-10-24 | 2,659 | 2,682 | 2,624 | 2,646 | 742,500 | 2,646 |
| 2022-10-21 | 2,652 | 2,656 | 2,580 | 2,590 | 1,043,300 | 2,590 |
| 2022-10-20 | 2,700 | 2,702 | 2,601 | 2,661 | 1,485,000 | 2,661 |
| 2022-10-19 | 2,908 | 2,908 | 2,740 | 2,740 | 913,400 | 2,740 |
| 2022-10-18 | 2,830 | 2,898 | 2,806 | 2,858 | 620,000 | 2,858 |
| 2022-10-17 | 2,881 | 2,884 | 2,776 | 2,786 | 751,400 | 2,786 |
| 2022-10-14 | 2,895 | 2,953 | 2,871 | 2,914 | 721,400 | 2,914 |
| 2022-10-13 | 2,806 | 2,854 | 2,783 | 2,815 | 590,800 | 2,815 |
| 2022-10-12 | 2,801 | 2,845 | 2,726 | 2,785 | 1,289,200 | 2,785 |
| 2022-10-11 | 2,975 | 2,980 | 2,835 | 2,859 | 1,139,800 | 2,859 |
| 2022-10-07 | 3,015 | 3,180 | 3,005 | 3,030 | 1,262,200 | 3,030 |
| 2022-10-06 | 2,946 | 3,075 | 2,926 | 3,025 | 1,205,400 | 3,025 |
| 2022-10-05 | 2,879 | 2,995 | 2,876 | 2,946 | 2,213,900 | 2,946 |
| 2022-10-04 | 3,010 | 3,055 | 2,696 | 2,841 | 4,743,500 | 2,841 |
| 2022-10-03 | 3,150 | 3,290 | 3,150 | 3,290 | 1,030,100 | 3,290 |
| 2022-09-30 | 3,280 | 3,290 | 3,065 | 3,140 | 1,096,200 | 3,140 |
| 2022-09-29 | 3,220 | 3,325 | 3,200 | 3,325 | 493,600 | 3,325 |
| 2022-09-28 | 3,295 | 3,350 | 3,180 | 3,215 | 511,100 | 3,215 |
| 2022-09-27 | 3,250 | 3,285 | 3,225 | 3,270 | 252,700 | 3,270 |
| 2022-09-26 | 3,195 | 3,275 | 3,175 | 3,235 | 331,700 | 3,235 |
| 2022-09-22 | 3,240 | 3,280 | 3,200 | 3,265 | 291,200 | 3,265 |
| 2022-09-21 | 3,235 | 3,285 | 3,205 | 3,270 | 280,800 | 3,270 |
| 2022-09-20 | 3,265 | 3,360 | 3,250 | 3,280 | 312,400 | 3,280 |
| 2022-09-16 | 3,220 | 3,225 | 3,135 | 3,225 | 308,000 | 3,225 |
| 2022-09-15 | 3,265 | 3,310 | 3,225 | 3,240 | 223,900 | 3,240 |
| 2022-09-14 | 3,185 | 3,275 | 3,165 | 3,260 | 278,800 | 3,260 |
| 2022-09-13 | 3,260 | 3,300 | 3,240 | 3,260 | 258,200 | 3,260 |
| 2022-09-12 | 3,350 | 3,355 | 3,255 | 3,290 | 341,500 | 3,290 |
| 2022-09-09 | 3,150 | 3,290 | 3,130 | 3,290 | 561,800 | 3,290 |
| 2022-09-08 | 3,170 | 3,190 | 3,120 | 3,150 | 325,400 | 3,150 |
| 2022-09-07 | 3,110 | 3,145 | 3,085 | 3,145 | 361,400 | 3,145 |
| 2022-09-06 | 3,090 | 3,145 | 3,065 | 3,110 | 264,900 | 3,110 |
| 2022-09-05 | 3,030 | 3,105 | 2,986 | 3,100 | 295,000 | 3,100 |
| 2022-09-02 | 3,015 | 3,060 | 2,976 | 3,055 | 335,400 | 3,055 |
| 2022-09-01 | 3,060 | 3,075 | 3,015 | 3,025 | 270,500 | 3,025 |
| 2022-08-31 | 3,045 | 3,050 | 3,020 | 3,045 | 296,900 | 3,045 |
| 2022-08-30 | 3,040 | 3,110 | 3,010 | 3,070 | 665,800 | 3,070 |
| 2022-08-29 | 2,951 | 3,055 | 2,951 | 3,045 | 314,300 | 3,045 |
| 2022-08-26 | 3,045 | 3,055 | 2,980 | 3,040 | 357,100 | 3,040 |
| 2022-08-25 | 3,020 | 3,065 | 2,973 | 3,030 | 525,000 | 3,030 |
| 2022-08-24 | 3,090 | 3,115 | 3,015 | 3,025 | 418,400 | 3,025 |
| 2022-08-23 | 3,130 | 3,195 | 3,110 | 3,115 | 429,700 | 3,115 |
| 2022-08-22 | 2,951 | 3,145 | 2,926 | 3,130 | 582,500 | 3,130 |
| 2022-08-19 | 3,175 | 3,175 | 3,045 | 3,045 | 615,500 | 3,045 |
| 2022-08-18 | 3,125 | 3,175 | 3,090 | 3,165 | 319,000 | 3,165 |
| 2022-08-17 | 3,135 | 3,155 | 3,080 | 3,140 | 327,300 | 3,140 |
| 2022-08-16 | 3,140 | 3,140 | 3,050 | 3,095 | 456,400 | 3,095 |
| 2022-08-15 | 3,150 | 3,185 | 3,115 | 3,130 | 375,800 | 3,130 |
| 2022-08-12 | 3,030 | 3,120 | 3,020 | 3,115 | 531,600 | 3,115 |
| 2022-08-10 | 3,040 | 3,055 | 2,975 | 3,030 | 404,100 | 3,030 |
| 2022-08-09 | 3,075 | 3,080 | 3,010 | 3,055 | 544,900 | 3,055 |
| 2022-08-08 | 3,040 | 3,110 | 3,020 | 3,090 | 448,000 | 3,090 |
| 2022-08-05 | 3,025 | 3,045 | 3,000 | 3,045 | 403,300 | 3,045 |
| 2022-08-04 | 2,995 | 3,030 | 2,876 | 3,020 | 836,600 | 3,020 |
| 2022-08-03 | 3,000 | 3,025 | 2,966 | 2,975 | 643,800 | 2,975 |
| 2022-08-02 | 3,030 | 3,030 | 2,956 | 2,992 | 1,075,100 | 2,992 |
| 2022-08-01 | 2,919 | 3,065 | 2,902 | 3,060 | 943,300 | 3,060 |
| 2022-07-29 | 2,906 | 2,939 | 2,897 | 2,930 | 657,800 | 2,930 |
| 2022-07-28 | 2,870 | 2,898 | 2,821 | 2,885 | 653,600 | 2,885 |
| 2022-07-27 | 2,850 | 2,907 | 2,804 | 2,847 | 883,000 | 2,847 |
| 2022-07-26 | 2,790 | 2,854 | 2,782 | 2,844 | 648,100 | 2,844 |
| 2022-07-25 | 2,789 | 2,815 | 2,761 | 2,799 | 849,500 | 2,799 |
| 2022-07-22 | 2,681 | 2,824 | 2,681 | 2,820 | 1,240,400 | 2,820 |
| 2022-07-21 | 2,621 | 2,681 | 2,611 | 2,673 | 578,900 | 2,673 |
| 2022-07-20 | 2,590 | 2,675 | 2,581 | 2,642 | 699,800 | 2,642 |
| 2022-07-19 | 2,580 | 2,605 | 2,560 | 2,583 | 598,800 | 2,583 |
| 2022-07-15 | 2,601 | 2,613 | 2,560 | 2,575 | 744,500 | 2,575 |
| 2022-07-14 | 2,565 | 2,618 | 2,531 | 2,615 | 642,200 | 2,615 |
| 2022-07-13 | 2,525 | 2,631 | 2,523 | 2,583 | 1,300,800 | 2,583 |
| 2022-07-12 | 2,471 | 2,540 | 2,445 | 2,535 | 915,000 | 2,535 |
| 2022-07-11 | 2,539 | 2,625 | 2,501 | 2,502 | 1,445,300 | 2,502 |
| 2022-07-08 | 2,479 | 2,548 | 2,452 | 2,459 | 1,199,800 | 2,459 |
| 2022-07-07 | 2,384 | 2,459 | 2,341 | 2,437 | 1,441,700 | 2,437 |
| 2022-07-06 | 2,385 | 2,422 | 2,324 | 2,335 | 1,248,600 | 2,335 |
| 2022-07-05 | 2,349 | 2,407 | 2,108 | 2,386 | 3,599,800 | 2,386 |
| 2022-07-04 | 2,337 | 2,357 | 2,222 | 2,243 | 881,300 | 2,243 |
| 2022-07-01 | 2,315 | 2,396 | 2,231 | 2,269 | 836,300 | 2,269 |
| 2022-06-30 | 2,384 | 2,408 | 2,326 | 2,335 | 425,700 | 2,335 |
| 2022-06-29 | 2,338 | 2,388 | 2,317 | 2,379 | 517,100 | 2,379 |
| 2022-06-28 | 2,295 | 2,370 | 2,290 | 2,370 | 433,900 | 2,370 |
| 2022-06-27 | 2,284 | 2,379 | 2,265 | 2,312 | 747,400 | 2,312 |
| 2022-06-24 | 2,187 | 2,271 | 2,187 | 2,262 | 389,000 | 2,262 |
| 2022-06-23 | 2,134 | 2,185 | 2,134 | 2,165 | 195,200 | 2,165 |
| 2022-06-22 | 2,161 | 2,176 | 2,114 | 2,125 | 258,300 | 2,125 |
| 2022-06-21 | 2,154 | 2,188 | 2,105 | 2,155 | 511,000 | 2,155 |
| 2022-06-20 | 2,106 | 2,148 | 2,064 | 2,081 | 231,100 | 2,081 |
| 2022-06-17 | 2,051 | 2,082 | 2,034 | 2,061 | 341,200 | 2,061 |
| 2022-06-16 | 2,124 | 2,173 | 2,117 | 2,121 | 392,800 | 2,121 |
| 2022-06-15 | 2,145 | 2,175 | 2,054 | 2,054 | 362,500 | 2,054 |
| 2022-06-14 | 2,152 | 2,171 | 2,106 | 2,143 | 415,900 | 2,143 |
| 2022-06-13 | 2,202 | 2,239 | 2,189 | 2,214 | 365,800 | 2,214 |
| 2022-06-10 | 2,200 | 2,262 | 2,180 | 2,252 | 410,200 | 2,252 |
| 2022-06-09 | 2,161 | 2,230 | 2,145 | 2,212 | 430,000 | 2,212 |
| 2022-06-08 | 2,180 | 2,195 | 2,136 | 2,155 | 249,400 | 2,155 |
| 2022-06-07 | 2,190 | 2,199 | 2,171 | 2,171 | 220,300 | 2,171 |
| 2022-06-06 | 2,140 | 2,193 | 2,120 | 2,188 | 340,200 | 2,188 |
| 2022-06-03 | 2,156 | 2,185 | 2,141 | 2,172 | 343,500 | 2,172 |
| 2022-06-02 | 2,116 | 2,145 | 2,087 | 2,136 | 298,800 | 2,136 |
| 2022-06-01 | 2,058 | 2,139 | 2,048 | 2,134 | 335,600 | 2,134 |
| 2022-05-31 | 2,082 | 2,091 | 2,040 | 2,052 | 454,400 | 2,052 |
| 2022-05-30 | 2,040 | 2,078 | 2,013 | 2,069 | 428,700 | 2,069 |
| 2022-05-27 | 2,009 | 2,024 | 1,991 | 2,011 | 320,200 | 2,011 |
| 2022-05-26 | 1,978 | 2,005 | 1,966 | 1,969 | 180,600 | 1,969 |
| 2022-05-25 | 1,968 | 1,982 | 1,943 | 1,963 | 185,700 | 1,963 |
| 2022-05-24 | 2,040 | 2,046 | 1,959 | 1,967 | 301,200 | 1,967 |
| 2022-05-23 | 2,010 | 2,055 | 2,003 | 2,032 | 316,100 | 2,032 |
| 2022-05-20 | 1,936 | 1,994 | 1,933 | 1,989 | 373,500 | 1,989 |
| 2022-05-19 | 1,907 | 1,939 | 1,895 | 1,933 | 258,700 | 1,933 |
| 2022-05-18 | 1,998 | 2,002 | 1,941 | 1,957 | 296,300 | 1,957 |
| 2022-05-17 | 1,993 | 1,993 | 1,938 | 1,972 | 299,800 | 1,972 |
| 2022-05-16 | 2,038 | 2,040 | 1,987 | 1,993 | 324,000 | 1,993 |
| 2022-05-13 | 1,940 | 2,018 | 1,937 | 1,992 | 348,000 | 1,992 |
| 2022-05-12 | 1,943 | 2,007 | 1,923 | 1,925 | 404,900 | 1,925 |
| 2022-05-11 | 1,909 | 1,986 | 1,908 | 1,965 | 458,300 | 1,965 |
| 2022-05-10 | 1,923 | 1,940 | 1,897 | 1,915 | 421,600 | 1,915 |
| 2022-05-09 | 1,977 | 1,977 | 1,929 | 1,942 | 399,700 | 1,942 |
| 2022-05-06 | 2,006 | 2,032 | 1,972 | 2,014 | 303,900 | 2,014 |
| 2022-05-02 | 2,038 | 2,044 | 1,967 | 2,029 | 484,900 | 2,029 |
| 2022-04-28 | 1,920 | 2,006 | 1,918 | 2,004 | 486,400 | 2,004 |
| 2022-04-27 | 1,886 | 1,958 | 1,875 | 1,952 | 608,400 | 1,952 |
| 2022-04-26 | 1,988 | 1,995 | 1,914 | 1,915 | 394,600 | 1,915 |
| 2022-04-25 | 1,913 | 1,967 | 1,905 | 1,938 | 394,500 | 1,938 |
| 2022-04-22 | 2,014 | 2,027 | 1,960 | 1,977 | 564,600 | 1,977 |
| 2022-04-21 | 2,062 | 2,088 | 2,033 | 2,064 | 405,900 | 2,064 |
| 2022-04-20 | 2,140 | 2,143 | 2,061 | 2,062 | 537,300 | 2,062 |
| 2022-04-19 | 2,134 | 2,149 | 2,070 | 2,108 | 837,800 | 2,108 |
| 2022-04-18 | 2,194 | 2,207 | 2,103 | 2,136 | 614,100 | 2,136 |
| 2022-04-15 | 2,183 | 2,224 | 2,169 | 2,207 | 319,400 | 2,207 |
| 2022-04-14 | 2,200 | 2,265 | 2,200 | 2,236 | 477,500 | 2,236 |
| 2022-04-13 | 2,175 | 2,217 | 2,159 | 2,170 | 400,800 | 2,170 |
| 2022-04-12 | 2,202 | 2,220 | 2,162 | 2,176 | 493,500 | 2,176 |
| 2022-04-11 | 2,260 | 2,320 | 2,222 | 2,233 | 519,300 | 2,233 |
| 2022-04-08 | 2,375 | 2,383 | 2,263 | 2,277 | 1,018,100 | 2,277 |
| 2022-04-07 | 2,465 | 2,474 | 2,312 | 2,347 | 1,184,800 | 2,347 |
| 2022-04-06 | 2,499 | 2,514 | 2,421 | 2,512 | 1,312,700 | 2,512 |
| 2022-04-05 | 2,633 | 2,633 | 2,425 | 2,525 | 4,487,300 | 2,525 |
| 2022-04-04 | 2,352 | 2,385 | 2,313 | 2,383 | 1,766,000 | 2,383 |
| 2022-04-01 | 2,190 | 2,277 | 2,177 | 2,243 | 643,800 | 2,243 |
| 2022-03-31 | 2,256 | 2,273 | 2,192 | 2,219 | 634,100 | 2,219 |
| 2022-03-30 | 2,211 | 2,259 | 2,197 | 2,256 | 798,900 | 2,256 |
| 2022-03-29 | 2,139 | 2,180 | 2,077 | 2,161 | 1,255,500 | 2,161 |
| 2022-03-28 | 2,221 | 2,231 | 2,125 | 2,161 | 894,900 | 2,161 |
| 2022-03-25 | 2,272 | 2,275 | 2,198 | 2,236 | 582,800 | 2,236 |
| 2022-03-24 | 2,180 | 2,230 | 2,086 | 2,230 | 983,600 | 2,230 |
| 2022-03-23 | 2,264 | 2,280 | 2,225 | 2,252 | 669,100 | 2,252 |
| 2022-03-22 | 2,375 | 2,398 | 2,236 | 2,249 | 1,179,200 | 2,249 |
| 2022-03-18 | 2,379 | 2,450 | 2,365 | 2,445 | 556,500 | 2,445 |
| 2022-03-17 | 2,392 | 2,394 | 2,306 | 2,365 | 491,500 | 2,365 |
| 2022-03-16 | 2,386 | 2,389 | 2,304 | 2,335 | 633,500 | 2,335 |
| 2022-03-15 | 2,250 | 2,414 | 2,243 | 2,363 | 938,300 | 2,363 |
| 2022-03-14 | 2,236 | 2,339 | 2,236 | 2,284 | 740,700 | 2,284 |
| 2022-03-11 | 2,162 | 2,234 | 2,162 | 2,202 | 665,200 | 2,202 |
| 2022-03-10 | 2,186 | 2,220 | 2,170 | 2,203 | 596,300 | 2,203 |
| 2022-03-09 | 2,154 | 2,187 | 2,079 | 2,086 | 734,800 | 2,086 |
| 2022-03-08 | 2,187 | 2,208 | 2,117 | 2,133 | 702,400 | 2,133 |
| 2022-03-07 | 2,273 | 2,298 | 2,207 | 2,247 | 519,600 | 2,247 |
| 2022-03-04 | 2,346 | 2,346 | 2,262 | 2,290 | 646,200 | 2,290 |
| 2022-03-03 | 2,403 | 2,404 | 2,342 | 2,385 | 473,600 | 2,385 |
| 2022-03-02 | 2,402 | 2,424 | 2,372 | 2,402 | 527,500 | 2,402 |
| 2022-03-01 | 2,449 | 2,475 | 2,432 | 2,442 | 447,700 | 2,442 |
| 2022-02-28 | 2,457 | 2,482 | 2,427 | 2,448 | 568,700 | 2,448 |
| 2022-02-25 | 2,427 | 2,459 | 2,413 | 2,448 | 910,400 | 2,448 |
| 2022-02-24 | 2,473 | 2,473 | 2,341 | 2,359 | 2,204,100 | 2,359 |
| 2022-02-22 | 2,528 | 2,592 | 2,508 | 2,523 | 527,800 | 2,523 |
| 2022-02-21 | 2,546 | 2,605 | 2,517 | 2,578 | 439,400 | 2,578 |
| 2022-02-18 | 2,530 | 2,574 | 2,510 | 2,559 | 426,800 | 2,559 |
| 2022-02-17 | 2,575 | 2,590 | 2,531 | 2,561 | 583,400 | 2,561 |
| 2022-02-16 | 2,586 | 2,603 | 2,521 | 2,580 | 1,419,200 | 2,580 |
| 2022-02-15 | 2,586 | 2,622 | 2,535 | 2,558 | 1,412,600 | 2,558 |
| 2022-02-14 | 2,611 | 2,688 | 2,577 | 2,582 | 900,300 | 2,582 |
| 2022-02-10 | 2,634 | 2,740 | 2,632 | 2,661 | 1,236,700 | 2,661 |
| 2022-02-09 | 2,504 | 2,681 | 2,491 | 2,614 | 1,843,500 | 2,614 |
| 2022-02-08 | 2,640 | 2,675 | 2,488 | 2,498 | 2,940,300 | 2,498 |
| 2022-02-07 | 2,929 | 2,935 | 2,853 | 2,932 | 445,100 | 2,932 |
| 2022-02-04 | 2,924 | 3,025 | 2,923 | 2,941 | 666,000 | 2,941 |
| 2022-02-03 | 2,946 | 2,973 | 2,911 | 2,930 | 893,500 | 2,930 |
| 2022-02-02 | 2,888 | 2,975 | 2,872 | 2,966 | 783,300 | 2,966 |
| 2022-02-01 | 2,870 | 2,912 | 2,857 | 2,887 | 626,900 | 2,887 |
| 2022-01-31 | 2,902 | 2,934 | 2,830 | 2,860 | 1,070,100 | 2,860 |
| 2022-01-28 | 2,800 | 2,893 | 2,798 | 2,890 | 840,100 | 2,890 |
| 2022-01-27 | 2,879 | 2,879 | 2,727 | 2,759 | 988,600 | 2,759 |
| 2022-01-26 | 2,865 | 2,948 | 2,835 | 2,873 | 661,400 | 2,873 |
| 2022-01-25 | 2,903 | 2,939 | 2,830 | 2,879 | 896,900 | 2,879 |
| 2022-01-24 | 2,810 | 2,920 | 2,756 | 2,899 | 1,011,600 | 2,899 |
| 2022-01-21 | 2,757 | 2,870 | 2,756 | 2,858 | 1,166,700 | 2,858 |
| 2022-01-20 | 2,864 | 2,908 | 2,780 | 2,786 | 1,048,300 | 2,786 |
| 2022-01-19 | 2,896 | 2,946 | 2,860 | 2,865 | 1,364,600 | 2,865 |
| 2022-01-18 | 3,095 | 3,105 | 2,918 | 2,940 | 1,940,500 | 2,940 |
| 2022-01-17 | 3,070 | 3,200 | 3,065 | 3,100 | 1,283,500 | 3,100 |
| 2022-01-14 | 3,160 | 3,165 | 3,025 | 3,070 | 2,137,500 | 3,070 |
| 2022-01-13 | 2,922 | 3,120 | 2,919 | 3,085 | 3,097,000 | 3,085 |
| 2022-01-12 | 2,792 | 2,864 | 2,777 | 2,822 | 2,408,000 | 2,822 |
| 2022-01-11 | 2,744 | 2,923 | 2,741 | 2,870 | 6,474,100 | 2,870 |
| 2022-01-07 | 2,439 | 2,688 | 2,419 | 2,682 | 6,287,500 | 2,682 |
| 2022-01-06 | 2,260 | 2,263 | 2,180 | 2,189 | 734,100 | 2,189 |
| 2022-01-05 | 2,330 | 2,340 | 2,255 | 2,271 | 477,300 | 2,271 |
| 2022-01-04 | 2,358 | 2,366 | 2,297 | 2,323 | 624,900 | 2,323 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-03-29]1株→2株 [2013-11-27]1株→3株
