3458 (株)シーアールイー 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 | 1,130 | 1,138 | 1,114 | 1,120 | 122,800 | 1,120 |
| 2022-12-29 | 1,124 | 1,136 | 1,089 | 1,119 | 137,400 | 1,119 |
| 2022-12-28 | 1,174 | 1,178 | 1,118 | 1,137 | 214,700 | 1,137 |
| 2022-12-27 | 1,189 | 1,194 | 1,169 | 1,179 | 134,600 | 1,179 |
| 2022-12-26 | 1,200 | 1,203 | 1,180 | 1,189 | 78,400 | 1,189 |
| 2022-12-23 | 1,210 | 1,218 | 1,187 | 1,200 | 72,600 | 1,200 |
| 2022-12-22 | 1,191 | 1,220 | 1,180 | 1,214 | 98,500 | 1,214 |
| 2022-12-21 | 1,200 | 1,218 | 1,182 | 1,198 | 68,900 | 1,198 |
| 2022-12-20 | 1,249 | 1,254 | 1,205 | 1,211 | 83,300 | 1,211 |
| 2022-12-19 | 1,290 | 1,296 | 1,237 | 1,237 | 69,000 | 1,237 |
| 2022-12-16 | 1,291 | 1,304 | 1,282 | 1,296 | 53,400 | 1,296 |
| 2022-12-15 | 1,321 | 1,333 | 1,298 | 1,303 | 42,500 | 1,303 |
| 2022-12-14 | 1,325 | 1,342 | 1,313 | 1,331 | 58,900 | 1,331 |
| 2022-12-13 | 1,360 | 1,360 | 1,302 | 1,302 | 107,600 | 1,302 |
| 2022-12-12 | 1,387 | 1,387 | 1,363 | 1,366 | 52,500 | 1,366 |
| 2022-12-09 | 1,373 | 1,401 | 1,367 | 1,390 | 34,200 | 1,390 |
| 2022-12-08 | 1,402 | 1,402 | 1,368 | 1,375 | 31,200 | 1,375 |
| 2022-12-07 | 1,370 | 1,395 | 1,370 | 1,390 | 29,100 | 1,390 |
| 2022-12-06 | 1,397 | 1,397 | 1,370 | 1,370 | 35,400 | 1,370 |
| 2022-12-05 | 1,406 | 1,418 | 1,396 | 1,397 | 34,000 | 1,397 |
| 2022-12-02 | 1,444 | 1,444 | 1,409 | 1,415 | 50,200 | 1,415 |
| 2022-12-01 | 1,485 | 1,493 | 1,453 | 1,454 | 37,500 | 1,454 |
| 2022-11-30 | 1,476 | 1,498 | 1,475 | 1,491 | 16,200 | 1,491 |
| 2022-11-29 | 1,479 | 1,497 | 1,470 | 1,481 | 21,000 | 1,481 |
| 2022-11-28 | 1,495 | 1,519 | 1,474 | 1,505 | 23,500 | 1,505 |
| 2022-11-25 | 1,487 | 1,504 | 1,478 | 1,495 | 23,500 | 1,495 |
| 2022-11-24 | 1,503 | 1,503 | 1,486 | 1,495 | 27,900 | 1,495 |
| 2022-11-22 | 1,479 | 1,507 | 1,479 | 1,493 | 27,700 | 1,493 |
| 2022-11-21 | 1,488 | 1,488 | 1,468 | 1,479 | 34,300 | 1,479 |
| 2022-11-18 | 1,506 | 1,515 | 1,481 | 1,495 | 36,600 | 1,495 |
| 2022-11-17 | 1,491 | 1,514 | 1,488 | 1,511 | 26,700 | 1,511 |
| 2022-11-16 | 1,518 | 1,520 | 1,495 | 1,499 | 23,300 | 1,499 |
| 2022-11-15 | 1,484 | 1,527 | 1,471 | 1,518 | 65,200 | 1,518 |
| 2022-11-14 | 1,490 | 1,533 | 1,458 | 1,484 | 71,100 | 1,484 |
| 2022-11-11 | 1,505 | 1,520 | 1,494 | 1,498 | 82,700 | 1,498 |
| 2022-11-10 | 1,470 | 1,499 | 1,466 | 1,499 | 52,600 | 1,499 |
| 2022-11-09 | 1,448 | 1,479 | 1,446 | 1,479 | 52,100 | 1,479 |
| 2022-11-08 | 1,412 | 1,444 | 1,412 | 1,440 | 58,500 | 1,440 |
| 2022-11-07 | 1,420 | 1,435 | 1,410 | 1,420 | 50,800 | 1,420 |
| 2022-11-04 | 1,398 | 1,449 | 1,397 | 1,429 | 139,400 | 1,429 |
| 2022-11-02 | 1,394 | 1,421 | 1,394 | 1,398 | 66,700 | 1,398 |
| 2022-11-01 | 1,361 | 1,406 | 1,361 | 1,394 | 70,300 | 1,394 |
| 2022-10-31 | 1,344 | 1,368 | 1,336 | 1,361 | 52,500 | 1,361 |
| 2022-10-28 | 1,312 | 1,366 | 1,306 | 1,351 | 143,300 | 1,351 |
| 2022-10-27 | 1,315 | 1,316 | 1,295 | 1,310 | 41,300 | 1,310 |
| 2022-10-26 | 1,325 | 1,348 | 1,321 | 1,329 | 75,000 | 1,329 |
| 2022-10-25 | 1,323 | 1,328 | 1,308 | 1,325 | 33,600 | 1,325 |
| 2022-10-24 | 1,321 | 1,358 | 1,312 | 1,321 | 115,300 | 1,321 |
| 2022-10-21 | 1,300 | 1,306 | 1,291 | 1,303 | 21,900 | 1,303 |
| 2022-10-20 | 1,314 | 1,318 | 1,304 | 1,307 | 21,300 | 1,307 |
| 2022-10-19 | 1,307 | 1,323 | 1,283 | 1,315 | 54,000 | 1,315 |
| 2022-10-18 | 1,327 | 1,329 | 1,307 | 1,315 | 38,600 | 1,315 |
| 2022-10-17 | 1,283 | 1,324 | 1,273 | 1,317 | 72,600 | 1,317 |
| 2022-10-14 | 1,290 | 1,300 | 1,273 | 1,284 | 76,700 | 1,284 |
| 2022-10-13 | 1,300 | 1,300 | 1,256 | 1,261 | 99,900 | 1,261 |
| 2022-10-12 | 1,324 | 1,324 | 1,300 | 1,306 | 71,100 | 1,306 |
| 2022-10-11 | 1,344 | 1,344 | 1,310 | 1,337 | 131,200 | 1,337 |
| 2022-10-07 | 1,366 | 1,370 | 1,345 | 1,362 | 109,700 | 1,362 |
| 2022-10-06 | 1,390 | 1,400 | 1,373 | 1,396 | 80,100 | 1,396 |
| 2022-10-05 | 1,419 | 1,448 | 1,398 | 1,407 | 88,800 | 1,407 |
| 2022-10-04 | 1,428 | 1,459 | 1,395 | 1,395 | 94,700 | 1,395 |
| 2022-10-03 | 1,439 | 1,440 | 1,381 | 1,405 | 130,000 | 1,405 |
| 2022-09-30 | 1,480 | 1,482 | 1,443 | 1,460 | 65,500 | 1,460 |
| 2022-09-29 | 1,534 | 1,537 | 1,480 | 1,487 | 77,700 | 1,487 |
| 2022-09-28 | 1,600 | 1,620 | 1,470 | 1,491 | 174,300 | 1,491 |
| 2022-09-27 | 1,523 | 1,630 | 1,520 | 1,620 | 297,500 | 1,620 |
| 2022-09-26 | 1,557 | 1,557 | 1,519 | 1,523 | 138,500 | 1,523 |
| 2022-09-22 | 1,528 | 1,572 | 1,527 | 1,557 | 278,100 | 1,557 |
| 2022-09-21 | 1,491 | 1,535 | 1,482 | 1,529 | 271,700 | 1,529 |
| 2022-09-20 | 1,444 | 1,498 | 1,444 | 1,491 | 228,800 | 1,491 |
| 2022-09-16 | 1,458 | 1,458 | 1,413 | 1,444 | 193,600 | 1,444 |
| 2022-09-15 | 1,503 | 1,503 | 1,458 | 1,458 | 303,200 | 1,458 |
| 2022-09-14 | 1,533 | 1,540 | 1,501 | 1,508 | 356,600 | 1,508 |
| 2022-09-13 | 1,543 | 1,612 | 1,524 | 1,547 | 1,191,400 | 1,547 |
| 2022-09-12 | 1,799 | 1,810 | 1,770 | 1,783 | 243,100 | 1,783 |
| 2022-09-09 | 1,720 | 1,768 | 1,720 | 1,762 | 86,700 | 1,762 |
| 2022-09-08 | 1,745 | 1,755 | 1,719 | 1,739 | 43,800 | 1,739 |
| 2022-09-07 | 1,737 | 1,737 | 1,705 | 1,719 | 36,400 | 1,719 |
| 2022-09-06 | 1,711 | 1,748 | 1,711 | 1,739 | 36,800 | 1,739 |
| 2022-09-05 | 1,707 | 1,713 | 1,682 | 1,711 | 30,700 | 1,711 |
| 2022-09-02 | 1,726 | 1,741 | 1,704 | 1,723 | 34,700 | 1,723 |
| 2022-09-01 | 1,720 | 1,727 | 1,695 | 1,710 | 40,400 | 1,710 |
| 2022-08-31 | 1,750 | 1,757 | 1,726 | 1,726 | 22,900 | 1,726 |
| 2022-08-30 | 1,712 | 1,757 | 1,712 | 1,756 | 28,800 | 1,756 |
| 2022-08-29 | 1,665 | 1,708 | 1,665 | 1,702 | 37,000 | 1,702 |
| 2022-08-26 | 1,722 | 1,722 | 1,707 | 1,713 | 31,400 | 1,713 |
| 2022-08-25 | 1,684 | 1,714 | 1,677 | 1,706 | 29,800 | 1,706 |
| 2022-08-24 | 1,678 | 1,684 | 1,668 | 1,677 | 28,300 | 1,677 |
| 2022-08-23 | 1,696 | 1,700 | 1,672 | 1,677 | 45,600 | 1,677 |
| 2022-08-22 | 1,772 | 1,785 | 1,707 | 1,715 | 74,400 | 1,715 |
| 2022-08-19 | 1,727 | 1,797 | 1,724 | 1,793 | 90,400 | 1,793 |
| 2022-08-18 | 1,685 | 1,739 | 1,671 | 1,725 | 72,400 | 1,725 |
| 2022-08-17 | 1,679 | 1,708 | 1,676 | 1,695 | 87,500 | 1,695 |
| 2022-08-16 | 1,651 | 1,685 | 1,646 | 1,680 | 74,600 | 1,680 |
| 2022-08-15 | 1,675 | 1,675 | 1,647 | 1,675 | 43,000 | 1,675 |
| 2022-08-12 | 1,665 | 1,676 | 1,649 | 1,667 | 68,900 | 1,667 |
| 2022-08-10 | 1,646 | 1,653 | 1,620 | 1,646 | 36,900 | 1,646 |
| 2022-08-09 | 1,632 | 1,664 | 1,628 | 1,651 | 43,600 | 1,651 |
| 2022-08-08 | 1,655 | 1,655 | 1,632 | 1,645 | 39,900 | 1,645 |
| 2022-08-05 | 1,620 | 1,667 | 1,620 | 1,663 | 75,100 | 1,663 |
| 2022-08-04 | 1,605 | 1,628 | 1,592 | 1,628 | 32,900 | 1,628 |
| 2022-08-03 | 1,616 | 1,616 | 1,590 | 1,600 | 45,600 | 1,600 |
| 2022-08-02 | 1,625 | 1,625 | 1,603 | 1,616 | 58,900 | 1,616 |
| 2022-08-01 | 1,649 | 1,649 | 1,628 | 1,634 | 36,800 | 1,634 |
| 2022-07-29 | 1,670 | 1,675 | 1,639 | 1,649 | 72,500 | 1,649 |
| 2022-07-28 | 1,670 | 1,670 | 1,625 | 1,663 | 232,900 | 1,663 |
| 2022-07-27 | 1,719 | 1,724 | 1,699 | 1,700 | 184,400 | 1,700 |
| 2022-07-26 | 1,708 | 1,719 | 1,699 | 1,705 | 45,300 | 1,705 |
| 2022-07-25 | 1,702 | 1,727 | 1,686 | 1,688 | 97,700 | 1,688 |
| 2022-07-22 | 1,685 | 1,702 | 1,670 | 1,702 | 64,400 | 1,702 |
| 2022-07-21 | 1,673 | 1,686 | 1,670 | 1,683 | 33,300 | 1,683 |
| 2022-07-20 | 1,676 | 1,684 | 1,668 | 1,673 | 44,000 | 1,673 |
| 2022-07-19 | 1,665 | 1,669 | 1,654 | 1,669 | 25,900 | 1,669 |
| 2022-07-15 | 1,665 | 1,665 | 1,645 | 1,659 | 26,100 | 1,659 |
| 2022-07-14 | 1,650 | 1,668 | 1,646 | 1,665 | 31,900 | 1,665 |
| 2022-07-13 | 1,669 | 1,669 | 1,642 | 1,660 | 57,700 | 1,660 |
| 2022-07-12 | 1,660 | 1,669 | 1,652 | 1,669 | 43,800 | 1,669 |
| 2022-07-11 | 1,667 | 1,684 | 1,654 | 1,675 | 77,400 | 1,675 |
| 2022-07-08 | 1,634 | 1,680 | 1,624 | 1,663 | 105,000 | 1,663 |
| 2022-07-07 | 1,628 | 1,629 | 1,597 | 1,621 | 71,700 | 1,621 |
| 2022-07-06 | 1,620 | 1,629 | 1,588 | 1,610 | 119,500 | 1,610 |
| 2022-07-05 | 1,643 | 1,643 | 1,616 | 1,621 | 73,500 | 1,621 |
| 2022-07-04 | 1,671 | 1,684 | 1,640 | 1,660 | 64,500 | 1,660 |
| 2022-07-01 | 1,677 | 1,689 | 1,622 | 1,635 | 82,300 | 1,635 |
| 2022-06-30 | 1,700 | 1,723 | 1,687 | 1,687 | 72,100 | 1,687 |
| 2022-06-29 | 1,691 | 1,739 | 1,675 | 1,730 | 192,500 | 1,730 |
| 2022-06-28 | 1,670 | 1,714 | 1,658 | 1,712 | 87,500 | 1,712 |
| 2022-06-27 | 1,670 | 1,670 | 1,650 | 1,670 | 46,800 | 1,670 |
| 2022-06-24 | 1,650 | 1,666 | 1,643 | 1,653 | 52,700 | 1,653 |
| 2022-06-23 | 1,655 | 1,672 | 1,623 | 1,630 | 81,100 | 1,630 |
| 2022-06-22 | 1,633 | 1,662 | 1,618 | 1,655 | 92,900 | 1,655 |
| 2022-06-21 | 1,556 | 1,590 | 1,552 | 1,580 | 41,600 | 1,580 |
| 2022-06-20 | 1,536 | 1,557 | 1,503 | 1,530 | 51,300 | 1,530 |
| 2022-06-17 | 1,540 | 1,540 | 1,504 | 1,518 | 61,600 | 1,518 |
| 2022-06-16 | 1,602 | 1,602 | 1,543 | 1,544 | 73,300 | 1,544 |
| 2022-06-15 | 1,583 | 1,625 | 1,583 | 1,583 | 63,500 | 1,583 |
| 2022-06-14 | 1,649 | 1,649 | 1,567 | 1,582 | 115,500 | 1,582 |
| 2022-06-13 | 1,620 | 1,706 | 1,595 | 1,689 | 161,100 | 1,689 |
| 2022-06-10 | 1,678 | 1,678 | 1,574 | 1,595 | 167,100 | 1,595 |
| 2022-06-09 | 1,654 | 1,692 | 1,652 | 1,687 | 55,100 | 1,687 |
| 2022-06-08 | 1,670 | 1,673 | 1,647 | 1,661 | 42,100 | 1,661 |
| 2022-06-07 | 1,645 | 1,667 | 1,634 | 1,656 | 28,900 | 1,656 |
| 2022-06-06 | 1,625 | 1,659 | 1,615 | 1,654 | 34,300 | 1,654 |
| 2022-06-03 | 1,630 | 1,641 | 1,615 | 1,641 | 126,000 | 1,641 |
| 2022-06-02 | 1,613 | 1,618 | 1,583 | 1,617 | 42,600 | 1,617 |
| 2022-06-01 | 1,586 | 1,612 | 1,585 | 1,612 | 33,400 | 1,612 |
| 2022-05-31 | 1,622 | 1,622 | 1,577 | 1,587 | 46,700 | 1,587 |
| 2022-05-30 | 1,580 | 1,626 | 1,580 | 1,608 | 183,000 | 1,608 |
| 2022-05-27 | 1,555 | 1,578 | 1,555 | 1,576 | 58,100 | 1,576 |
| 2022-05-26 | 1,557 | 1,573 | 1,544 | 1,552 | 41,100 | 1,552 |
| 2022-05-25 | 1,553 | 1,565 | 1,536 | 1,557 | 33,600 | 1,557 |
| 2022-05-24 | 1,570 | 1,570 | 1,536 | 1,539 | 35,400 | 1,539 |
| 2022-05-23 | 1,550 | 1,585 | 1,546 | 1,573 | 47,700 | 1,573 |
| 2022-05-20 | 1,508 | 1,539 | 1,497 | 1,539 | 55,900 | 1,539 |
| 2022-05-19 | 1,492 | 1,525 | 1,490 | 1,513 | 32,500 | 1,513 |
| 2022-05-18 | 1,516 | 1,530 | 1,499 | 1,528 | 37,300 | 1,528 |
| 2022-05-17 | 1,484 | 1,524 | 1,473 | 1,506 | 69,500 | 1,506 |
| 2022-05-16 | 1,477 | 1,502 | 1,457 | 1,468 | 67,400 | 1,468 |
| 2022-05-13 | 1,441 | 1,462 | 1,423 | 1,435 | 118,700 | 1,435 |
| 2022-05-12 | 1,475 | 1,494 | 1,437 | 1,449 | 75,600 | 1,449 |
| 2022-05-11 | 1,480 | 1,498 | 1,461 | 1,466 | 61,800 | 1,466 |
| 2022-05-10 | 1,500 | 1,505 | 1,467 | 1,489 | 90,100 | 1,489 |
| 2022-05-09 | 1,547 | 1,548 | 1,505 | 1,506 | 75,400 | 1,506 |
| 2022-05-06 | 1,576 | 1,581 | 1,557 | 1,564 | 55,900 | 1,564 |
| 2022-05-02 | 1,601 | 1,612 | 1,582 | 1,592 | 60,200 | 1,592 |
| 2022-04-28 | 1,637 | 1,637 | 1,583 | 1,612 | 62,900 | 1,612 |
| 2022-04-27 | 1,595 | 1,674 | 1,590 | 1,643 | 193,500 | 1,643 |
| 2022-04-26 | 1,634 | 1,634 | 1,597 | 1,621 | 58,100 | 1,621 |
| 2022-04-25 | 1,604 | 1,620 | 1,579 | 1,594 | 102,400 | 1,594 |
| 2022-04-22 | 1,624 | 1,680 | 1,611 | 1,654 | 67,900 | 1,654 |
| 2022-04-21 | 1,626 | 1,664 | 1,609 | 1,648 | 120,900 | 1,648 |
| 2022-04-20 | 1,631 | 1,631 | 1,597 | 1,611 | 60,500 | 1,611 |
| 2022-04-19 | 1,601 | 1,623 | 1,585 | 1,604 | 72,000 | 1,604 |
| 2022-04-18 | 1,606 | 1,623 | 1,572 | 1,585 | 73,400 | 1,585 |
| 2022-04-15 | 1,636 | 1,640 | 1,603 | 1,606 | 34,600 | 1,606 |
| 2022-04-14 | 1,650 | 1,662 | 1,617 | 1,630 | 38,700 | 1,630 |
| 2022-04-13 | 1,617 | 1,644 | 1,606 | 1,637 | 56,700 | 1,637 |
| 2022-04-12 | 1,616 | 1,654 | 1,616 | 1,631 | 54,000 | 1,631 |
| 2022-04-11 | 1,682 | 1,708 | 1,609 | 1,615 | 71,200 | 1,615 |
| 2022-04-08 | 1,755 | 1,772 | 1,647 | 1,654 | 250,500 | 1,654 |
| 2022-04-07 | 1,840 | 1,840 | 1,772 | 1,792 | 64,100 | 1,792 |
| 2022-04-06 | 1,786 | 1,844 | 1,780 | 1,836 | 94,900 | 1,836 |
| 2022-04-05 | 1,820 | 1,841 | 1,780 | 1,803 | 73,300 | 1,803 |
| 2022-04-04 | 1,813 | 1,819 | 1,781 | 1,785 | 65,000 | 1,785 |
| 2022-04-01 | 1,786 | 1,815 | 1,750 | 1,806 | 72,900 | 1,806 |
| 2022-03-31 | 1,909 | 1,909 | 1,777 | 1,792 | 153,000 | 1,792 |
| 2022-03-30 | 1,856 | 1,924 | 1,856 | 1,916 | 161,100 | 1,916 |
| 2022-03-29 | 1,890 | 1,928 | 1,842 | 1,862 | 247,500 | 1,862 |
| 2022-03-28 | 1,753 | 1,874 | 1,753 | 1,862 | 426,000 | 1,862 |
| 2022-03-25 | 1,700 | 1,705 | 1,672 | 1,692 | 44,800 | 1,692 |
| 2022-03-24 | 1,646 | 1,695 | 1,626 | 1,695 | 66,700 | 1,695 |
| 2022-03-23 | 1,656 | 1,685 | 1,646 | 1,652 | 94,600 | 1,652 |
| 2022-03-22 | 1,604 | 1,633 | 1,593 | 1,630 | 88,700 | 1,630 |
| 2022-03-18 | 1,524 | 1,591 | 1,524 | 1,577 | 97,600 | 1,577 |
| 2022-03-17 | 1,525 | 1,532 | 1,490 | 1,513 | 92,000 | 1,513 |
| 2022-03-16 | 1,520 | 1,542 | 1,466 | 1,492 | 124,800 | 1,492 |
| 2022-03-15 | 1,652 | 1,652 | 1,501 | 1,503 | 217,300 | 1,503 |
| 2022-03-14 | 1,628 | 1,669 | 1,628 | 1,645 | 99,100 | 1,645 |
| 2022-03-11 | 1,635 | 1,650 | 1,609 | 1,623 | 52,300 | 1,623 |
| 2022-03-10 | 1,647 | 1,647 | 1,611 | 1,645 | 50,200 | 1,645 |
| 2022-03-09 | 1,606 | 1,625 | 1,569 | 1,581 | 105,300 | 1,581 |
| 2022-03-08 | 1,666 | 1,677 | 1,598 | 1,606 | 72,200 | 1,606 |
| 2022-03-07 | 1,715 | 1,725 | 1,666 | 1,694 | 47,100 | 1,694 |
| 2022-03-04 | 1,766 | 1,766 | 1,710 | 1,739 | 43,500 | 1,739 |
| 2022-03-03 | 1,765 | 1,773 | 1,715 | 1,738 | 90,200 | 1,738 |
| 2022-03-02 | 1,780 | 1,807 | 1,753 | 1,782 | 128,500 | 1,782 |
| 2022-03-01 | 1,749 | 1,788 | 1,737 | 1,773 | 91,100 | 1,773 |
| 2022-02-28 | 1,692 | 1,750 | 1,688 | 1,740 | 89,800 | 1,740 |
| 2022-02-25 | 1,624 | 1,702 | 1,624 | 1,691 | 76,700 | 1,691 |
| 2022-02-24 | 1,602 | 1,629 | 1,592 | 1,624 | 116,700 | 1,624 |
| 2022-02-22 | 1,644 | 1,647 | 1,607 | 1,611 | 56,400 | 1,611 |
| 2022-02-21 | 1,653 | 1,670 | 1,649 | 1,655 | 41,000 | 1,655 |
| 2022-02-18 | 1,677 | 1,687 | 1,653 | 1,674 | 36,800 | 1,674 |
| 2022-02-17 | 1,700 | 1,711 | 1,686 | 1,696 | 60,600 | 1,696 |
| 2022-02-16 | 1,727 | 1,744 | 1,686 | 1,699 | 64,300 | 1,699 |
| 2022-02-15 | 1,710 | 1,732 | 1,689 | 1,692 | 84,000 | 1,692 |
| 2022-02-14 | 1,700 | 1,728 | 1,683 | 1,701 | 117,000 | 1,701 |
| 2022-02-10 | 1,710 | 1,730 | 1,705 | 1,720 | 88,800 | 1,720 |
| 2022-02-09 | 1,665 | 1,703 | 1,653 | 1,700 | 55,100 | 1,700 |
| 2022-02-08 | 1,693 | 1,711 | 1,672 | 1,677 | 66,900 | 1,677 |
| 2022-02-07 | 1,708 | 1,717 | 1,674 | 1,712 | 42,700 | 1,712 |
| 2022-02-04 | 1,691 | 1,707 | 1,672 | 1,701 | 45,900 | 1,701 |
| 2022-02-03 | 1,724 | 1,724 | 1,672 | 1,675 | 94,600 | 1,675 |
| 2022-02-02 | 1,712 | 1,748 | 1,711 | 1,729 | 74,300 | 1,729 |
| 2022-02-01 | 1,688 | 1,703 | 1,684 | 1,695 | 72,600 | 1,695 |
| 2022-01-31 | 1,655 | 1,684 | 1,640 | 1,683 | 72,900 | 1,683 |
| 2022-01-28 | 1,633 | 1,640 | 1,603 | 1,638 | 146,200 | 1,638 |
| 2022-01-27 | 1,660 | 1,660 | 1,596 | 1,609 | 147,700 | 1,609 |
| 2022-01-26 | 1,637 | 1,649 | 1,620 | 1,643 | 56,000 | 1,643 |
| 2022-01-25 | 1,663 | 1,696 | 1,610 | 1,631 | 85,300 | 1,631 |
| 2022-01-24 | 1,636 | 1,680 | 1,630 | 1,674 | 67,300 | 1,674 |
| 2022-01-21 | 1,630 | 1,649 | 1,622 | 1,643 | 52,200 | 1,643 |
| 2022-01-20 | 1,629 | 1,667 | 1,626 | 1,649 | 75,200 | 1,649 |
| 2022-01-19 | 1,663 | 1,698 | 1,633 | 1,646 | 124,400 | 1,646 |
| 2022-01-18 | 1,784 | 1,788 | 1,674 | 1,684 | 203,600 | 1,684 |
| 2022-01-17 | 1,755 | 1,780 | 1,713 | 1,761 | 199,000 | 1,761 |
| 2022-01-14 | 1,728 | 1,752 | 1,687 | 1,742 | 150,000 | 1,742 |
| 2022-01-13 | 1,673 | 1,720 | 1,665 | 1,707 | 86,100 | 1,707 |
| 2022-01-12 | 1,632 | 1,672 | 1,625 | 1,661 | 69,300 | 1,661 |
| 2022-01-11 | 1,620 | 1,631 | 1,590 | 1,618 | 88,300 | 1,618 |
| 2022-01-07 | 1,588 | 1,616 | 1,570 | 1,615 | 195,000 | 1,615 |
| 2022-01-06 | 1,577 | 1,616 | 1,553 | 1,567 | 183,900 | 1,567 |
| 2022-01-05 | 1,622 | 1,628 | 1,576 | 1,576 | 124,300 | 1,576 |
| 2022-01-04 | 1,675 | 1,682 | 1,616 | 1,623 | 131,600 | 1,623 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2016-10-27]1株→2株
