3377 (株)バイク王&カンパニー 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 | 1,030 | 1,044 | 1,023 | 1,025 | 26,000 | 1,025 |
| 2022-12-29 | 1,025 | 1,036 | 1,010 | 1,030 | 23,400 | 1,030 |
| 2022-12-28 | 1,046 | 1,048 | 1,031 | 1,036 | 21,400 | 1,036 |
| 2022-12-27 | 1,024 | 1,052 | 1,024 | 1,046 | 54,900 | 1,046 |
| 2022-12-26 | 987 | 1,031 | 987 | 1,018 | 62,000 | 1,018 |
| 2022-12-23 | 991 | 1,008 | 991 | 999 | 35,600 | 999 |
| 2022-12-22 | 1,005 | 1,021 | 1,004 | 1,004 | 31,000 | 1,004 |
| 2022-12-21 | 1,002 | 1,020 | 984 | 1,014 | 52,900 | 1,014 |
| 2022-12-20 | 1,024 | 1,024 | 994 | 1,010 | 77,500 | 1,010 |
| 2022-12-19 | 1,028 | 1,029 | 1,009 | 1,024 | 27,000 | 1,024 |
| 2022-12-16 | 1,087 | 1,087 | 1,034 | 1,035 | 84,400 | 1,035 |
| 2022-12-15 | 1,075 | 1,132 | 1,065 | 1,088 | 144,600 | 1,088 |
| 2022-12-14 | 1,079 | 1,084 | 1,063 | 1,075 | 26,900 | 1,075 |
| 2022-12-13 | 1,055 | 1,088 | 1,040 | 1,070 | 109,700 | 1,070 |
| 2022-12-12 | 1,022 | 1,069 | 1,022 | 1,048 | 50,000 | 1,048 |
| 2022-12-09 | 1,020 | 1,038 | 1,009 | 1,029 | 45,700 | 1,029 |
| 2022-12-08 | 1,014 | 1,023 | 1,004 | 1,017 | 23,200 | 1,017 |
| 2022-12-07 | 1,020 | 1,020 | 1,000 | 1,012 | 41,700 | 1,012 |
| 2022-12-06 | 1,027 | 1,035 | 1,012 | 1,017 | 26,700 | 1,017 |
| 2022-12-05 | 1,024 | 1,037 | 1,019 | 1,029 | 30,300 | 1,029 |
| 2022-12-02 | 1,027 | 1,030 | 1,013 | 1,024 | 27,900 | 1,024 |
| 2022-12-01 | 1,045 | 1,059 | 1,032 | 1,034 | 42,000 | 1,034 |
| 2022-11-30 | 1,062 | 1,065 | 1,039 | 1,044 | 54,400 | 1,044 |
| 2022-11-29 | 1,080 | 1,080 | 1,040 | 1,062 | 74,700 | 1,062 |
| 2022-11-28 | 1,095 | 1,107 | 1,090 | 1,100 | 60,600 | 1,100 |
| 2022-11-25 | 1,105 | 1,107 | 1,090 | 1,095 | 50,900 | 1,095 |
| 2022-11-24 | 1,087 | 1,109 | 1,084 | 1,104 | 75,000 | 1,104 |
| 2022-11-22 | 1,087 | 1,095 | 1,076 | 1,085 | 58,400 | 1,085 |
| 2022-11-21 | 1,065 | 1,079 | 1,053 | 1,076 | 43,000 | 1,076 |
| 2022-11-18 | 1,070 | 1,080 | 1,057 | 1,062 | 33,600 | 1,062 |
| 2022-11-17 | 1,043 | 1,082 | 1,043 | 1,064 | 41,300 | 1,064 |
| 2022-11-16 | 1,050 | 1,056 | 1,036 | 1,054 | 29,700 | 1,054 |
| 2022-11-15 | 1,065 | 1,065 | 1,026 | 1,039 | 72,000 | 1,039 |
| 2022-11-14 | 1,048 | 1,070 | 1,048 | 1,061 | 19,800 | 1,061 |
| 2022-11-11 | 1,082 | 1,090 | 1,051 | 1,060 | 62,900 | 1,060 |
| 2022-11-10 | 1,058 | 1,064 | 1,046 | 1,058 | 31,100 | 1,058 |
| 2022-11-09 | 1,070 | 1,079 | 1,053 | 1,066 | 62,600 | 1,066 |
| 2022-11-08 | 1,084 | 1,090 | 1,061 | 1,075 | 69,400 | 1,075 |
| 2022-11-07 | 1,100 | 1,101 | 1,076 | 1,081 | 28,700 | 1,081 |
| 2022-11-04 | 1,075 | 1,110 | 1,068 | 1,100 | 75,600 | 1,100 |
| 2022-11-02 | 1,098 | 1,111 | 1,072 | 1,072 | 50,300 | 1,072 |
| 2022-11-01 | 1,110 | 1,125 | 1,095 | 1,100 | 73,800 | 1,100 |
| 2022-10-31 | 1,097 | 1,124 | 1,097 | 1,103 | 86,000 | 1,103 |
| 2022-10-28 | 1,071 | 1,095 | 1,066 | 1,090 | 82,300 | 1,090 |
| 2022-10-27 | 1,050 | 1,074 | 1,050 | 1,071 | 93,800 | 1,071 |
| 2022-10-26 | 1,053 | 1,065 | 1,051 | 1,052 | 61,200 | 1,052 |
| 2022-10-25 | 1,042 | 1,052 | 1,001 | 1,045 | 88,500 | 1,045 |
| 2022-10-24 | 1,035 | 1,053 | 1,016 | 1,021 | 89,800 | 1,021 |
| 2022-10-21 | 1,012 | 1,045 | 1,005 | 1,028 | 113,000 | 1,028 |
| 2022-10-20 | 995 | 1,001 | 983 | 999 | 31,800 | 999 |
| 2022-10-19 | 1,018 | 1,018 | 999 | 999 | 47,600 | 999 |
| 2022-10-18 | 1,001 | 1,019 | 1,001 | 1,014 | 61,200 | 1,014 |
| 2022-10-17 | 989 | 1,007 | 987 | 995 | 40,000 | 995 |
| 2022-10-14 | 986 | 1,014 | 986 | 999 | 96,400 | 999 |
| 2022-10-13 | 999 | 1,007 | 975 | 976 | 94,200 | 976 |
| 2022-10-12 | 1,036 | 1,036 | 999 | 1,006 | 77,700 | 1,006 |
| 2022-10-11 | 1,026 | 1,058 | 1,023 | 1,025 | 103,300 | 1,025 |
| 2022-10-07 | 1,041 | 1,052 | 1,040 | 1,043 | 65,900 | 1,043 |
| 2022-10-06 | 1,056 | 1,066 | 1,045 | 1,052 | 201,800 | 1,052 |
| 2022-10-05 | 1,060 | 1,100 | 1,048 | 1,069 | 586,600 | 1,069 |
| 2022-10-04 | 1,125 | 1,150 | 1,076 | 1,134 | 333,700 | 1,134 |
| 2022-10-03 | 1,050 | 1,079 | 1,027 | 1,065 | 98,400 | 1,065 |
| 2022-09-30 | 1,080 | 1,080 | 1,055 | 1,057 | 110,000 | 1,057 |
| 2022-09-29 | 1,121 | 1,131 | 1,084 | 1,093 | 116,400 | 1,093 |
| 2022-09-28 | 1,148 | 1,160 | 1,078 | 1,098 | 154,300 | 1,098 |
| 2022-09-27 | 1,109 | 1,135 | 1,102 | 1,118 | 74,000 | 1,118 |
| 2022-09-26 | 1,100 | 1,113 | 1,083 | 1,100 | 63,100 | 1,100 |
| 2022-09-22 | 1,090 | 1,115 | 1,080 | 1,101 | 85,700 | 1,101 |
| 2022-09-21 | 1,146 | 1,146 | 1,101 | 1,108 | 75,200 | 1,108 |
| 2022-09-20 | 1,119 | 1,141 | 1,100 | 1,124 | 85,300 | 1,124 |
| 2022-09-16 | 1,173 | 1,173 | 1,112 | 1,125 | 175,700 | 1,125 |
| 2022-09-15 | 1,210 | 1,210 | 1,177 | 1,178 | 41,800 | 1,178 |
| 2022-09-14 | 1,214 | 1,218 | 1,187 | 1,191 | 117,500 | 1,191 |
| 2022-09-13 | 1,208 | 1,251 | 1,207 | 1,235 | 117,300 | 1,235 |
| 2022-09-12 | 1,180 | 1,207 | 1,180 | 1,196 | 74,700 | 1,196 |
| 2022-09-09 | 1,187 | 1,190 | 1,159 | 1,173 | 86,400 | 1,173 |
| 2022-09-08 | 1,186 | 1,221 | 1,164 | 1,195 | 50,200 | 1,195 |
| 2022-09-07 | 1,195 | 1,204 | 1,169 | 1,191 | 48,100 | 1,191 |
| 2022-09-06 | 1,201 | 1,214 | 1,172 | 1,185 | 72,700 | 1,185 |
| 2022-09-05 | 1,219 | 1,222 | 1,192 | 1,208 | 46,100 | 1,208 |
| 2022-09-02 | 1,233 | 1,237 | 1,207 | 1,220 | 59,000 | 1,220 |
| 2022-09-01 | 1,233 | 1,239 | 1,206 | 1,229 | 42,500 | 1,229 |
| 2022-08-31 | 1,243 | 1,250 | 1,223 | 1,233 | 49,400 | 1,233 |
| 2022-08-30 | 1,201 | 1,250 | 1,201 | 1,234 | 62,200 | 1,234 |
| 2022-08-29 | 1,177 | 1,212 | 1,170 | 1,205 | 65,100 | 1,205 |
| 2022-08-26 | 1,247 | 1,251 | 1,210 | 1,212 | 161,700 | 1,212 |
| 2022-08-25 | 1,293 | 1,293 | 1,235 | 1,247 | 145,500 | 1,247 |
| 2022-08-24 | 1,322 | 1,337 | 1,288 | 1,288 | 62,400 | 1,288 |
| 2022-08-23 | 1,318 | 1,338 | 1,315 | 1,315 | 65,300 | 1,315 |
| 2022-08-22 | 1,300 | 1,330 | 1,290 | 1,318 | 129,200 | 1,318 |
| 2022-08-19 | 1,279 | 1,309 | 1,266 | 1,298 | 118,900 | 1,298 |
| 2022-08-18 | 1,276 | 1,282 | 1,246 | 1,272 | 73,000 | 1,272 |
| 2022-08-17 | 1,293 | 1,296 | 1,270 | 1,275 | 97,700 | 1,275 |
| 2022-08-16 | 1,276 | 1,304 | 1,275 | 1,275 | 79,000 | 1,275 |
| 2022-08-15 | 1,290 | 1,320 | 1,272 | 1,282 | 171,600 | 1,282 |
| 2022-08-12 | 1,274 | 1,296 | 1,261 | 1,285 | 81,100 | 1,285 |
| 2022-08-10 | 1,280 | 1,285 | 1,251 | 1,274 | 76,100 | 1,274 |
| 2022-08-09 | 1,273 | 1,298 | 1,270 | 1,282 | 86,100 | 1,282 |
| 2022-08-08 | 1,259 | 1,305 | 1,255 | 1,269 | 237,400 | 1,269 |
| 2022-08-05 | 1,252 | 1,276 | 1,242 | 1,253 | 136,700 | 1,253 |
| 2022-08-04 | 1,248 | 1,250 | 1,209 | 1,241 | 151,500 | 1,241 |
| 2022-08-03 | 1,172 | 1,246 | 1,150 | 1,232 | 204,100 | 1,232 |
| 2022-08-02 | 1,191 | 1,198 | 1,173 | 1,177 | 49,000 | 1,177 |
| 2022-08-01 | 1,195 | 1,209 | 1,164 | 1,191 | 93,900 | 1,191 |
| 2022-07-29 | 1,190 | 1,205 | 1,162 | 1,197 | 217,100 | 1,197 |
| 2022-07-28 | 1,286 | 1,310 | 1,220 | 1,220 | 234,300 | 1,220 |
| 2022-07-27 | 1,275 | 1,329 | 1,252 | 1,277 | 350,700 | 1,277 |
| 2022-07-26 | 1,194 | 1,268 | 1,194 | 1,268 | 310,800 | 1,268 |
| 2022-07-25 | 1,165 | 1,208 | 1,151 | 1,183 | 219,400 | 1,183 |
| 2022-07-22 | 1,120 | 1,219 | 1,115 | 1,166 | 602,700 | 1,166 |
| 2022-07-21 | 1,133 | 1,136 | 1,084 | 1,090 | 437,500 | 1,090 |
| 2022-07-20 | 1,055 | 1,055 | 1,037 | 1,043 | 110,700 | 1,043 |
| 2022-07-19 | 1,056 | 1,058 | 1,026 | 1,045 | 126,000 | 1,045 |
| 2022-07-15 | 1,064 | 1,073 | 1,044 | 1,046 | 96,800 | 1,046 |
| 2022-07-14 | 1,078 | 1,078 | 1,050 | 1,064 | 133,600 | 1,064 |
| 2022-07-13 | 1,082 | 1,092 | 1,066 | 1,078 | 111,200 | 1,078 |
| 2022-07-12 | 1,120 | 1,131 | 1,065 | 1,093 | 205,000 | 1,093 |
| 2022-07-11 | 1,121 | 1,149 | 1,121 | 1,127 | 68,200 | 1,127 |
| 2022-07-08 | 1,136 | 1,150 | 1,116 | 1,121 | 107,400 | 1,121 |
| 2022-07-07 | 1,165 | 1,165 | 1,101 | 1,121 | 297,500 | 1,121 |
| 2022-07-06 | 1,177 | 1,232 | 1,160 | 1,178 | 297,800 | 1,178 |
| 2022-07-05 | 1,276 | 1,280 | 1,140 | 1,181 | 745,000 | 1,181 |
| 2022-07-04 | 1,140 | 1,204 | 1,125 | 1,186 | 416,000 | 1,186 |
| 2022-07-01 | 1,203 | 1,204 | 1,105 | 1,118 | 474,800 | 1,118 |
| 2022-06-30 | 1,200 | 1,263 | 1,183 | 1,203 | 652,400 | 1,203 |
| 2022-06-29 | 1,330 | 1,365 | 1,300 | 1,322 | 207,600 | 1,322 |
| 2022-06-28 | 1,356 | 1,393 | 1,330 | 1,355 | 234,800 | 1,355 |
| 2022-06-27 | 1,350 | 1,399 | 1,339 | 1,375 | 325,100 | 1,375 |
| 2022-06-24 | 1,300 | 1,332 | 1,290 | 1,329 | 309,300 | 1,329 |
| 2022-06-23 | 1,260 | 1,293 | 1,258 | 1,290 | 188,200 | 1,290 |
| 2022-06-22 | 1,250 | 1,258 | 1,190 | 1,242 | 196,300 | 1,242 |
| 2022-06-21 | 1,195 | 1,246 | 1,125 | 1,240 | 223,100 | 1,240 |
| 2022-06-20 | 1,301 | 1,311 | 1,166 | 1,186 | 425,900 | 1,186 |
| 2022-06-17 | 1,238 | 1,274 | 1,220 | 1,269 | 313,300 | 1,269 |
| 2022-06-16 | 1,212 | 1,286 | 1,205 | 1,253 | 652,500 | 1,253 |
| 2022-06-15 | 1,166 | 1,234 | 1,151 | 1,182 | 424,100 | 1,182 |
| 2022-06-14 | 1,121 | 1,157 | 1,106 | 1,149 | 160,500 | 1,149 |
| 2022-06-13 | 1,096 | 1,148 | 1,091 | 1,130 | 232,700 | 1,130 |
| 2022-06-10 | 1,113 | 1,125 | 1,088 | 1,116 | 85,700 | 1,116 |
| 2022-06-09 | 1,150 | 1,185 | 1,125 | 1,128 | 249,900 | 1,128 |
| 2022-06-08 | 1,086 | 1,135 | 1,083 | 1,121 | 248,500 | 1,121 |
| 2022-06-07 | 1,061 | 1,086 | 1,041 | 1,070 | 127,400 | 1,070 |
| 2022-06-06 | 1,040 | 1,079 | 1,040 | 1,057 | 140,600 | 1,057 |
| 2022-06-03 | 1,069 | 1,129 | 1,035 | 1,042 | 265,500 | 1,042 |
| 2022-06-02 | 1,069 | 1,084 | 1,036 | 1,051 | 130,700 | 1,051 |
| 2022-06-01 | 1,050 | 1,077 | 1,050 | 1,069 | 56,500 | 1,069 |
| 2022-05-31 | 1,062 | 1,074 | 1,042 | 1,058 | 61,000 | 1,058 |
| 2022-05-30 | 1,049 | 1,073 | 1,045 | 1,064 | 67,300 | 1,064 |
| 2022-05-27 | 1,071 | 1,080 | 1,034 | 1,040 | 121,200 | 1,040 |
| 2022-05-26 | 1,058 | 1,077 | 1,039 | 1,042 | 73,300 | 1,042 |
| 2022-05-25 | 1,078 | 1,088 | 1,049 | 1,055 | 94,800 | 1,055 |
| 2022-05-24 | 1,109 | 1,125 | 1,069 | 1,069 | 163,800 | 1,069 |
| 2022-05-23 | 1,045 | 1,088 | 1,045 | 1,081 | 88,500 | 1,081 |
| 2022-05-20 | 1,034 | 1,047 | 1,025 | 1,039 | 62,000 | 1,039 |
| 2022-05-19 | 1,025 | 1,042 | 1,021 | 1,034 | 69,400 | 1,034 |
| 2022-05-18 | 1,059 | 1,075 | 1,048 | 1,054 | 77,200 | 1,054 |
| 2022-05-17 | 1,051 | 1,066 | 1,040 | 1,057 | 63,400 | 1,057 |
| 2022-05-16 | 1,077 | 1,095 | 1,058 | 1,062 | 101,100 | 1,062 |
| 2022-05-13 | 1,057 | 1,085 | 1,047 | 1,071 | 67,300 | 1,071 |
| 2022-05-12 | 1,073 | 1,074 | 1,034 | 1,037 | 117,200 | 1,037 |
| 2022-05-11 | 1,085 | 1,099 | 1,074 | 1,086 | 71,500 | 1,086 |
| 2022-05-10 | 1,090 | 1,105 | 1,064 | 1,098 | 103,800 | 1,098 |
| 2022-05-09 | 1,102 | 1,121 | 1,098 | 1,101 | 96,200 | 1,101 |
| 2022-05-06 | 1,110 | 1,130 | 1,090 | 1,119 | 74,600 | 1,119 |
| 2022-05-02 | 1,115 | 1,132 | 1,092 | 1,122 | 107,700 | 1,122 |
| 2022-04-28 | 1,107 | 1,136 | 1,085 | 1,135 | 131,800 | 1,135 |
| 2022-04-27 | 1,109 | 1,118 | 1,055 | 1,111 | 178,400 | 1,111 |
| 2022-04-26 | 1,108 | 1,155 | 1,106 | 1,142 | 122,200 | 1,142 |
| 2022-04-25 | 1,096 | 1,134 | 1,090 | 1,119 | 161,700 | 1,119 |
| 2022-04-22 | 1,172 | 1,172 | 1,099 | 1,126 | 291,400 | 1,126 |
| 2022-04-21 | 1,200 | 1,201 | 1,161 | 1,185 | 161,900 | 1,185 |
| 2022-04-20 | 1,265 | 1,265 | 1,190 | 1,190 | 255,400 | 1,190 |
| 2022-04-19 | 1,265 | 1,274 | 1,223 | 1,258 | 274,400 | 1,258 |
| 2022-04-18 | 1,296 | 1,324 | 1,257 | 1,257 | 176,800 | 1,257 |
| 2022-04-15 | 1,297 | 1,317 | 1,252 | 1,307 | 296,100 | 1,307 |
| 2022-04-14 | 1,324 | 1,346 | 1,306 | 1,316 | 187,400 | 1,316 |
| 2022-04-13 | 1,305 | 1,338 | 1,250 | 1,314 | 257,200 | 1,314 |
| 2022-04-12 | 1,359 | 1,390 | 1,303 | 1,303 | 395,000 | 1,303 |
| 2022-04-11 | 1,348 | 1,351 | 1,277 | 1,300 | 432,200 | 1,300 |
| 2022-04-08 | 1,401 | 1,408 | 1,295 | 1,390 | 834,500 | 1,390 |
| 2022-04-07 | 1,404 | 1,470 | 1,370 | 1,400 | 1,004,200 | 1,400 |
| 2022-04-06 | 1,342 | 1,480 | 1,304 | 1,434 | 1,899,700 | 1,434 |
| 2022-04-05 | 1,165 | 1,400 | 1,141 | 1,312 | 2,468,900 | 1,312 |
| 2022-04-04 | 1,160 | 1,179 | 1,105 | 1,105 | 461,300 | 1,105 |
| 2022-04-01 | 1,175 | 1,225 | 1,104 | 1,149 | 1,579,100 | 1,149 |
| 2022-03-31 | 1,144 | 1,144 | 1,144 | 1,144 | 134,600 | 1,144 |
| 2022-03-30 | 982 | 1,005 | 975 | 994 | 185,900 | 994 |
| 2022-03-29 | 961 | 970 | 954 | 969 | 87,700 | 969 |
| 2022-03-28 | 970 | 970 | 939 | 957 | 94,900 | 957 |
| 2022-03-25 | 966 | 988 | 955 | 961 | 145,400 | 961 |
| 2022-03-24 | 961 | 966 | 937 | 954 | 218,700 | 954 |
| 2022-03-23 | 990 | 990 | 966 | 970 | 99,700 | 970 |
| 2022-03-22 | 1,000 | 1,025 | 966 | 970 | 258,800 | 970 |
| 2022-03-18 | 1,010 | 1,019 | 991 | 997 | 199,300 | 997 |
| 2022-03-17 | 990 | 1,013 | 984 | 1,009 | 275,500 | 1,009 |
| 2022-03-16 | 962 | 978 | 953 | 978 | 177,100 | 978 |
| 2022-03-15 | 931 | 960 | 923 | 953 | 172,100 | 953 |
| 2022-03-14 | 920 | 931 | 916 | 931 | 122,200 | 931 |
| 2022-03-11 | 910 | 929 | 902 | 922 | 125,100 | 922 |
| 2022-03-10 | 897 | 917 | 895 | 912 | 142,700 | 912 |
| 2022-03-09 | 860 | 881 | 850 | 870 | 99,900 | 870 |
| 2022-03-08 | 841 | 874 | 838 | 849 | 136,000 | 849 |
| 2022-03-07 | 890 | 891 | 832 | 860 | 171,800 | 860 |
| 2022-03-04 | 919 | 920 | 894 | 904 | 147,300 | 904 |
| 2022-03-03 | 950 | 952 | 912 | 913 | 154,900 | 913 |
| 2022-03-02 | 933 | 948 | 924 | 942 | 82,900 | 942 |
| 2022-03-01 | 940 | 953 | 926 | 942 | 133,800 | 942 |
| 2022-02-28 | 916 | 945 | 903 | 935 | 165,300 | 935 |
| 2022-02-25 | 883 | 909 | 880 | 901 | 162,800 | 901 |
| 2022-02-24 | 895 | 895 | 865 | 879 | 244,900 | 879 |
| 2022-02-22 | 930 | 934 | 900 | 909 | 158,800 | 909 |
| 2022-02-21 | 906 | 945 | 902 | 938 | 171,900 | 938 |
| 2022-02-18 | 884 | 916 | 876 | 910 | 90,200 | 910 |
| 2022-02-17 | 905 | 912 | 893 | 899 | 87,700 | 899 |
| 2022-02-16 | 893 | 918 | 893 | 915 | 197,900 | 915 |
| 2022-02-15 | 870 | 893 | 865 | 878 | 87,000 | 878 |
| 2022-02-14 | 884 | 896 | 864 | 874 | 179,700 | 874 |
| 2022-02-10 | 898 | 910 | 882 | 910 | 234,300 | 910 |
| 2022-02-09 | 892 | 898 | 870 | 890 | 185,100 | 890 |
| 2022-02-08 | 877 | 898 | 874 | 892 | 175,200 | 892 |
| 2022-02-07 | 885 | 886 | 860 | 877 | 131,300 | 877 |
| 2022-02-04 | 868 | 895 | 868 | 885 | 177,800 | 885 |
| 2022-02-03 | 864 | 880 | 852 | 880 | 240,400 | 880 |
| 2022-02-02 | 859 | 874 | 851 | 864 | 238,800 | 864 |
| 2022-02-01 | 828 | 863 | 821 | 846 | 326,000 | 846 |
| 2022-01-31 | 773 | 823 | 773 | 821 | 266,500 | 821 |
| 2022-01-28 | 745 | 785 | 735 | 766 | 284,100 | 766 |
| 2022-01-27 | 769 | 779 | 738 | 744 | 340,000 | 744 |
| 2022-01-26 | 770 | 782 | 708 | 766 | 704,000 | 766 |
| 2022-01-25 | 800 | 809 | 764 | 767 | 254,400 | 767 |
| 2022-01-24 | 785 | 817 | 775 | 802 | 208,200 | 802 |
| 2022-01-21 | 791 | 801 | 766 | 796 | 390,400 | 796 |
| 2022-01-20 | 809 | 825 | 785 | 805 | 369,700 | 805 |
| 2022-01-19 | 822 | 853 | 817 | 824 | 326,200 | 824 |
| 2022-01-18 | 848 | 868 | 833 | 837 | 242,600 | 837 |
| 2022-01-17 | 863 | 890 | 836 | 848 | 538,300 | 848 |
| 2022-01-14 | 880 | 904 | 870 | 884 | 841,400 | 884 |
| 2022-01-13 | 992 | 999 | 868 | 880 | 2,396,500 | 880 |
| 2022-01-12 | 1,011 | 1,085 | 989 | 999 | 1,923,200 | 999 |
| 2022-01-11 | 1,047 | 1,144 | 1,035 | 1,131 | 1,370,400 | 1,131 |
| 2022-01-07 | 1,006 | 1,028 | 993 | 1,028 | 271,300 | 1,028 |
| 2022-01-06 | 997 | 1,034 | 992 | 1,018 | 297,500 | 1,018 |
| 2022-01-05 | 1,006 | 1,020 | 989 | 1,015 | 383,400 | 1,015 |
| 2022-01-04 | 1,029 | 1,039 | 989 | 1,021 | 534,900 | 1,021 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2006-11-27]1株→3株 [2005-11-25]1株→4株
