3465 ケイアイスター不動産(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 | 4,610 | 4,650 | 4,585 | 4,590 | 51,100 | 4,590 |
| 2022-12-29 | 4,530 | 4,600 | 4,520 | 4,570 | 53,400 | 4,570 |
| 2022-12-28 | 4,525 | 4,570 | 4,500 | 4,565 | 64,400 | 4,565 |
| 2022-12-27 | 4,600 | 4,610 | 4,530 | 4,540 | 68,400 | 4,540 |
| 2022-12-26 | 4,510 | 4,615 | 4,505 | 4,585 | 77,800 | 4,585 |
| 2022-12-23 | 4,635 | 4,635 | 4,500 | 4,515 | 82,700 | 4,515 |
| 2022-12-22 | 4,610 | 4,660 | 4,550 | 4,655 | 73,000 | 4,655 |
| 2022-12-21 | 4,500 | 4,670 | 4,480 | 4,550 | 184,200 | 4,550 |
| 2022-12-20 | 4,830 | 4,865 | 4,520 | 4,535 | 273,300 | 4,535 |
| 2022-12-19 | 4,815 | 4,865 | 4,815 | 4,830 | 41,600 | 4,830 |
| 2022-12-16 | 4,915 | 4,950 | 4,860 | 4,875 | 71,500 | 4,875 |
| 2022-12-15 | 4,970 | 5,020 | 4,945 | 4,945 | 41,400 | 4,945 |
| 2022-12-14 | 4,915 | 4,980 | 4,895 | 4,970 | 50,500 | 4,970 |
| 2022-12-13 | 4,940 | 4,940 | 4,860 | 4,885 | 55,200 | 4,885 |
| 2022-12-12 | 4,930 | 4,950 | 4,875 | 4,875 | 44,200 | 4,875 |
| 2022-12-09 | 4,950 | 4,975 | 4,920 | 4,950 | 43,400 | 4,950 |
| 2022-12-08 | 4,950 | 4,985 | 4,860 | 4,950 | 57,900 | 4,950 |
| 2022-12-07 | 4,815 | 4,965 | 4,815 | 4,940 | 88,500 | 4,940 |
| 2022-12-06 | 4,745 | 4,820 | 4,735 | 4,810 | 42,700 | 4,810 |
| 2022-12-05 | 4,820 | 4,825 | 4,740 | 4,775 | 70,100 | 4,775 |
| 2022-12-02 | 4,920 | 4,920 | 4,815 | 4,855 | 71,100 | 4,855 |
| 2022-12-01 | 4,950 | 4,995 | 4,920 | 4,970 | 66,200 | 4,970 |
| 2022-11-30 | 4,915 | 4,950 | 4,855 | 4,930 | 261,600 | 4,930 |
| 2022-11-29 | 4,970 | 5,030 | 4,930 | 4,950 | 76,200 | 4,950 |
| 2022-11-28 | 5,030 | 5,080 | 4,995 | 5,070 | 93,600 | 5,070 |
| 2022-11-25 | 5,010 | 5,020 | 4,960 | 5,010 | 56,000 | 5,010 |
| 2022-11-24 | 4,950 | 5,020 | 4,920 | 4,995 | 101,900 | 4,995 |
| 2022-11-22 | 4,860 | 4,930 | 4,860 | 4,910 | 65,600 | 4,910 |
| 2022-11-21 | 4,935 | 4,955 | 4,790 | 4,845 | 117,000 | 4,845 |
| 2022-11-18 | 5,020 | 5,060 | 4,860 | 4,865 | 152,900 | 4,865 |
| 2022-11-17 | 4,895 | 4,950 | 4,850 | 4,950 | 121,100 | 4,950 |
| 2022-11-16 | 4,810 | 4,945 | 4,745 | 4,935 | 246,000 | 4,935 |
| 2022-11-15 | 4,690 | 4,795 | 4,650 | 4,795 | 137,500 | 4,795 |
| 2022-11-14 | 4,750 | 4,775 | 4,630 | 4,690 | 154,200 | 4,690 |
| 2022-11-11 | 4,605 | 4,775 | 4,440 | 4,760 | 380,000 | 4,760 |
| 2022-11-10 | 4,525 | 4,620 | 4,490 | 4,570 | 195,200 | 4,570 |
| 2022-11-09 | 4,470 | 4,520 | 4,460 | 4,515 | 88,800 | 4,515 |
| 2022-11-08 | 4,435 | 4,545 | 4,435 | 4,515 | 91,500 | 4,515 |
| 2022-11-07 | 4,385 | 4,460 | 4,360 | 4,440 | 90,600 | 4,440 |
| 2022-11-04 | 4,460 | 4,485 | 4,370 | 4,375 | 117,400 | 4,375 |
| 2022-11-02 | 4,530 | 4,560 | 4,490 | 4,515 | 71,400 | 4,515 |
| 2022-11-01 | 4,600 | 4,640 | 4,520 | 4,525 | 71,400 | 4,525 |
| 2022-10-31 | 4,660 | 4,695 | 4,600 | 4,630 | 71,600 | 4,630 |
| 2022-10-28 | 4,610 | 4,665 | 4,585 | 4,590 | 102,700 | 4,590 |
| 2022-10-27 | 4,690 | 4,745 | 4,650 | 4,650 | 100,000 | 4,650 |
| 2022-10-26 | 4,715 | 4,725 | 4,665 | 4,690 | 97,300 | 4,690 |
| 2022-10-25 | 4,635 | 4,700 | 4,625 | 4,665 | 64,800 | 4,665 |
| 2022-10-24 | 4,680 | 4,725 | 4,615 | 4,620 | 123,000 | 4,620 |
| 2022-10-21 | 4,535 | 4,640 | 4,535 | 4,590 | 67,300 | 4,590 |
| 2022-10-20 | 4,595 | 4,655 | 4,495 | 4,565 | 148,000 | 4,565 |
| 2022-10-19 | 4,500 | 4,660 | 4,490 | 4,620 | 171,800 | 4,620 |
| 2022-10-18 | 4,505 | 4,565 | 4,495 | 4,495 | 167,100 | 4,495 |
| 2022-10-17 | 4,295 | 4,400 | 4,290 | 4,395 | 77,700 | 4,395 |
| 2022-10-14 | 4,295 | 4,360 | 4,260 | 4,340 | 103,800 | 4,340 |
| 2022-10-13 | 4,280 | 4,280 | 4,210 | 4,210 | 91,700 | 4,210 |
| 2022-10-12 | 4,290 | 4,315 | 4,200 | 4,315 | 167,700 | 4,315 |
| 2022-10-11 | 4,390 | 4,390 | 4,285 | 4,290 | 141,700 | 4,290 |
| 2022-10-07 | 4,450 | 4,490 | 4,435 | 4,435 | 73,600 | 4,435 |
| 2022-10-06 | 4,440 | 4,545 | 4,440 | 4,520 | 113,300 | 4,520 |
| 2022-10-05 | 4,620 | 4,625 | 4,450 | 4,450 | 124,600 | 4,450 |
| 2022-10-04 | 4,585 | 4,605 | 4,535 | 4,570 | 160,400 | 4,570 |
| 2022-10-03 | 4,340 | 4,515 | 4,270 | 4,500 | 183,700 | 4,500 |
| 2022-09-30 | 4,340 | 4,400 | 4,325 | 4,370 | 123,700 | 4,370 |
| 2022-09-29 | 4,420 | 4,435 | 4,335 | 4,400 | 189,200 | 4,400 |
| 2022-09-28 | 4,590 | 4,610 | 4,425 | 4,470 | 405,400 | 4,470 |
| 2022-09-27 | 4,620 | 4,670 | 4,590 | 4,640 | 139,600 | 4,640 |
| 2022-09-26 | 4,775 | 4,785 | 4,595 | 4,600 | 273,100 | 4,600 |
| 2022-09-22 | 4,755 | 4,845 | 4,750 | 4,830 | 152,100 | 4,830 |
| 2022-09-21 | 4,835 | 4,850 | 4,790 | 4,830 | 93,800 | 4,830 |
| 2022-09-20 | 4,900 | 4,925 | 4,815 | 4,825 | 119,000 | 4,825 |
| 2022-09-16 | 4,875 | 4,905 | 4,830 | 4,870 | 89,300 | 4,870 |
| 2022-09-15 | 4,880 | 4,905 | 4,855 | 4,860 | 70,600 | 4,860 |
| 2022-09-14 | 4,855 | 4,910 | 4,850 | 4,895 | 98,700 | 4,895 |
| 2022-09-13 | 4,990 | 5,010 | 4,960 | 4,965 | 74,900 | 4,965 |
| 2022-09-12 | 4,925 | 4,980 | 4,890 | 4,980 | 110,100 | 4,980 |
| 2022-09-09 | 4,890 | 4,920 | 4,855 | 4,880 | 90,000 | 4,880 |
| 2022-09-08 | 4,790 | 4,875 | 4,785 | 4,875 | 98,300 | 4,875 |
| 2022-09-07 | 4,820 | 4,820 | 4,705 | 4,750 | 139,900 | 4,750 |
| 2022-09-06 | 4,820 | 4,855 | 4,780 | 4,835 | 122,300 | 4,835 |
| 2022-09-05 | 4,885 | 4,885 | 4,810 | 4,810 | 124,200 | 4,810 |
| 2022-09-02 | 4,945 | 4,950 | 4,870 | 4,890 | 113,600 | 4,890 |
| 2022-09-01 | 4,885 | 4,940 | 4,840 | 4,940 | 156,500 | 4,940 |
| 2022-08-31 | 4,995 | 5,020 | 4,915 | 4,920 | 107,400 | 4,920 |
| 2022-08-30 | 4,895 | 5,010 | 4,895 | 4,990 | 212,600 | 4,990 |
| 2022-08-29 | 4,905 | 4,965 | 4,890 | 4,890 | 187,900 | 4,890 |
| 2022-08-26 | 5,000 | 5,030 | 4,995 | 5,020 | 71,000 | 5,020 |
| 2022-08-25 | 5,040 | 5,060 | 4,985 | 5,000 | 85,900 | 5,000 |
| 2022-08-24 | 4,985 | 5,040 | 4,980 | 5,030 | 54,200 | 5,030 |
| 2022-08-23 | 4,975 | 5,040 | 4,960 | 4,980 | 106,400 | 4,980 |
| 2022-08-22 | 4,990 | 5,080 | 4,960 | 5,060 | 103,200 | 5,060 |
| 2022-08-19 | 5,150 | 5,190 | 5,010 | 5,030 | 156,800 | 5,030 |
| 2022-08-18 | 4,955 | 5,100 | 4,920 | 5,080 | 146,600 | 5,080 |
| 2022-08-17 | 4,865 | 5,010 | 4,860 | 5,000 | 276,900 | 5,000 |
| 2022-08-16 | 4,700 | 4,875 | 4,700 | 4,830 | 306,800 | 4,830 |
| 2022-08-15 | 4,780 | 4,960 | 4,610 | 4,700 | 1,040,200 | 4,700 |
| 2022-08-12 | 4,960 | 5,130 | 4,925 | 5,090 | 285,100 | 5,090 |
| 2022-08-10 | 4,900 | 4,955 | 4,835 | 4,855 | 103,600 | 4,855 |
| 2022-08-09 | 4,915 | 4,975 | 4,910 | 4,910 | 76,200 | 4,910 |
| 2022-08-08 | 4,930 | 4,950 | 4,880 | 4,930 | 83,900 | 4,930 |
| 2022-08-05 | 4,815 | 4,940 | 4,805 | 4,930 | 104,000 | 4,930 |
| 2022-08-04 | 4,810 | 4,840 | 4,790 | 4,805 | 65,200 | 4,805 |
| 2022-08-03 | 4,935 | 4,935 | 4,750 | 4,795 | 179,300 | 4,795 |
| 2022-08-02 | 4,890 | 4,950 | 4,860 | 4,945 | 64,900 | 4,945 |
| 2022-08-01 | 4,840 | 4,920 | 4,795 | 4,895 | 93,000 | 4,895 |
| 2022-07-29 | 4,835 | 4,850 | 4,785 | 4,850 | 111,100 | 4,850 |
| 2022-07-28 | 4,835 | 4,845 | 4,775 | 4,815 | 86,400 | 4,815 |
| 2022-07-27 | 4,785 | 4,810 | 4,780 | 4,805 | 53,700 | 4,805 |
| 2022-07-26 | 4,830 | 4,830 | 4,780 | 4,790 | 64,100 | 4,790 |
| 2022-07-25 | 4,845 | 4,875 | 4,790 | 4,795 | 81,400 | 4,795 |
| 2022-07-22 | 4,815 | 4,880 | 4,795 | 4,830 | 110,400 | 4,830 |
| 2022-07-21 | 4,810 | 4,825 | 4,775 | 4,825 | 89,700 | 4,825 |
| 2022-07-20 | 4,770 | 4,815 | 4,745 | 4,805 | 150,100 | 4,805 |
| 2022-07-19 | 4,595 | 4,685 | 4,590 | 4,685 | 80,600 | 4,685 |
| 2022-07-15 | 4,700 | 4,700 | 4,565 | 4,590 | 104,100 | 4,590 |
| 2022-07-14 | 4,660 | 4,735 | 4,650 | 4,710 | 75,800 | 4,710 |
| 2022-07-13 | 4,620 | 4,675 | 4,610 | 4,670 | 56,700 | 4,670 |
| 2022-07-12 | 4,650 | 4,650 | 4,555 | 4,570 | 80,100 | 4,570 |
| 2022-07-11 | 4,720 | 4,725 | 4,640 | 4,670 | 70,600 | 4,670 |
| 2022-07-08 | 4,655 | 4,730 | 4,625 | 4,650 | 108,900 | 4,650 |
| 2022-07-07 | 4,590 | 4,655 | 4,535 | 4,655 | 75,500 | 4,655 |
| 2022-07-06 | 4,575 | 4,595 | 4,515 | 4,540 | 83,700 | 4,540 |
| 2022-07-05 | 4,645 | 4,645 | 4,570 | 4,590 | 76,900 | 4,590 |
| 2022-07-04 | 4,635 | 4,680 | 4,540 | 4,595 | 124,600 | 4,595 |
| 2022-07-01 | 4,665 | 4,750 | 4,535 | 4,590 | 142,600 | 4,590 |
| 2022-06-30 | 4,780 | 4,840 | 4,690 | 4,700 | 154,600 | 4,700 |
| 2022-06-29 | 4,660 | 4,760 | 4,625 | 4,760 | 117,500 | 4,760 |
| 2022-06-28 | 4,620 | 4,730 | 4,605 | 4,730 | 115,500 | 4,730 |
| 2022-06-27 | 4,680 | 4,680 | 4,570 | 4,640 | 86,800 | 4,640 |
| 2022-06-24 | 4,525 | 4,610 | 4,485 | 4,610 | 104,600 | 4,610 |
| 2022-06-23 | 4,410 | 4,510 | 4,385 | 4,455 | 102,800 | 4,455 |
| 2022-06-22 | 4,505 | 4,510 | 4,380 | 4,440 | 102,200 | 4,440 |
| 2022-06-21 | 4,305 | 4,455 | 4,295 | 4,435 | 127,900 | 4,435 |
| 2022-06-20 | 4,315 | 4,340 | 4,195 | 4,235 | 118,000 | 4,235 |
| 2022-06-17 | 4,185 | 4,265 | 4,150 | 4,245 | 195,600 | 4,245 |
| 2022-06-16 | 4,445 | 4,480 | 4,325 | 4,325 | 189,600 | 4,325 |
| 2022-06-15 | 4,520 | 4,540 | 4,365 | 4,365 | 237,500 | 4,365 |
| 2022-06-14 | 4,550 | 4,565 | 4,400 | 4,520 | 342,700 | 4,520 |
| 2022-06-13 | 4,705 | 4,715 | 4,655 | 4,665 | 177,000 | 4,665 |
| 2022-06-10 | 4,830 | 4,830 | 4,760 | 4,775 | 173,600 | 4,775 |
| 2022-06-09 | 4,835 | 4,890 | 4,790 | 4,855 | 157,800 | 4,855 |
| 2022-06-08 | 4,850 | 4,900 | 4,835 | 4,845 | 99,000 | 4,845 |
| 2022-06-07 | 4,880 | 4,900 | 4,835 | 4,845 | 116,600 | 4,845 |
| 2022-06-06 | 4,900 | 4,950 | 4,860 | 4,875 | 138,700 | 4,875 |
| 2022-06-03 | 4,975 | 5,000 | 4,870 | 4,950 | 164,100 | 4,950 |
| 2022-06-02 | 4,940 | 4,980 | 4,920 | 4,965 | 103,600 | 4,965 |
| 2022-06-01 | 4,880 | 5,030 | 4,860 | 5,030 | 133,200 | 5,030 |
| 2022-05-31 | 5,030 | 5,030 | 4,885 | 4,885 | 229,900 | 4,885 |
| 2022-05-30 | 4,975 | 5,060 | 4,925 | 5,020 | 252,800 | 5,020 |
| 2022-05-27 | 4,975 | 4,975 | 4,890 | 4,905 | 109,600 | 4,905 |
| 2022-05-26 | 4,930 | 4,980 | 4,875 | 4,905 | 118,800 | 4,905 |
| 2022-05-25 | 4,830 | 4,915 | 4,805 | 4,885 | 100,900 | 4,885 |
| 2022-05-24 | 4,975 | 4,990 | 4,830 | 4,840 | 157,800 | 4,840 |
| 2022-05-23 | 5,010 | 5,030 | 4,960 | 4,975 | 147,300 | 4,975 |
| 2022-05-20 | 4,880 | 5,040 | 4,785 | 5,040 | 210,400 | 5,040 |
| 2022-05-19 | 4,730 | 4,890 | 4,730 | 4,840 | 212,400 | 4,840 |
| 2022-05-18 | 4,930 | 4,965 | 4,760 | 4,805 | 407,900 | 4,805 |
| 2022-05-17 | 4,955 | 5,160 | 4,930 | 4,955 | 253,100 | 4,955 |
| 2022-05-16 | 5,100 | 5,100 | 4,855 | 4,975 | 402,000 | 4,975 |
| 2022-05-13 | 5,250 | 5,430 | 5,230 | 5,430 | 172,700 | 5,430 |
| 2022-05-12 | 5,230 | 5,260 | 5,080 | 5,090 | 141,700 | 5,090 |
| 2022-05-11 | 5,280 | 5,390 | 5,180 | 5,270 | 122,200 | 5,270 |
| 2022-05-10 | 5,280 | 5,350 | 5,180 | 5,320 | 106,000 | 5,320 |
| 2022-05-09 | 5,400 | 5,420 | 5,260 | 5,270 | 100,500 | 5,270 |
| 2022-05-06 | 5,440 | 5,470 | 5,330 | 5,470 | 86,600 | 5,470 |
| 2022-05-02 | 5,400 | 5,440 | 5,290 | 5,350 | 75,100 | 5,350 |
| 2022-04-28 | 5,330 | 5,430 | 5,300 | 5,420 | 47,600 | 5,420 |
| 2022-04-27 | 5,230 | 5,350 | 5,160 | 5,340 | 98,000 | 5,340 |
| 2022-04-26 | 5,350 | 5,440 | 5,270 | 5,380 | 77,900 | 5,380 |
| 2022-04-25 | 5,280 | 5,360 | 5,230 | 5,250 | 75,200 | 5,250 |
| 2022-04-22 | 5,490 | 5,520 | 5,410 | 5,440 | 74,100 | 5,440 |
| 2022-04-21 | 5,570 | 5,630 | 5,540 | 5,560 | 57,500 | 5,560 |
| 2022-04-20 | 5,790 | 5,800 | 5,540 | 5,560 | 93,900 | 5,560 |
| 2022-04-19 | 5,680 | 5,740 | 5,600 | 5,690 | 68,700 | 5,690 |
| 2022-04-18 | 5,610 | 5,690 | 5,500 | 5,570 | 84,600 | 5,570 |
| 2022-04-15 | 5,660 | 5,740 | 5,630 | 5,710 | 78,400 | 5,710 |
| 2022-04-14 | 5,720 | 5,790 | 5,620 | 5,790 | 108,600 | 5,790 |
| 2022-04-13 | 5,460 | 5,650 | 5,460 | 5,630 | 101,800 | 5,630 |
| 2022-04-12 | 5,460 | 5,580 | 5,400 | 5,410 | 162,900 | 5,410 |
| 2022-04-11 | 5,800 | 5,820 | 5,530 | 5,580 | 168,400 | 5,580 |
| 2022-04-08 | 5,920 | 6,090 | 5,720 | 5,810 | 278,000 | 5,810 |
| 2022-04-07 | 5,660 | 5,920 | 5,650 | 5,890 | 258,000 | 5,890 |
| 2022-04-06 | 5,760 | 5,880 | 5,630 | 5,790 | 291,900 | 5,790 |
| 2022-04-05 | 5,880 | 5,940 | 5,740 | 5,900 | 276,300 | 5,900 |
| 2022-04-04 | 5,430 | 5,750 | 5,410 | 5,750 | 334,700 | 5,750 |
| 2022-04-01 | 5,220 | 5,360 | 5,110 | 5,360 | 160,700 | 5,360 |
| 2022-03-31 | 5,270 | 5,330 | 5,230 | 5,270 | 143,100 | 5,270 |
| 2022-03-30 | 5,230 | 5,290 | 5,190 | 5,250 | 157,800 | 5,250 |
| 2022-03-29 | 5,290 | 5,350 | 5,260 | 5,310 | 177,200 | 5,310 |
| 2022-03-28 | 5,290 | 5,290 | 5,160 | 5,250 | 213,000 | 5,250 |
| 2022-03-25 | 5,250 | 5,300 | 5,150 | 5,240 | 207,600 | 5,240 |
| 2022-03-24 | 5,060 | 5,230 | 5,010 | 5,220 | 223,900 | 5,220 |
| 2022-03-23 | 4,980 | 5,200 | 4,930 | 5,180 | 360,700 | 5,180 |
| 2022-03-22 | 5,040 | 5,050 | 4,865 | 4,910 | 277,500 | 4,910 |
| 2022-03-18 | 4,970 | 5,030 | 4,905 | 4,960 | 535,900 | 4,960 |
| 2022-03-17 | 4,780 | 4,875 | 4,730 | 4,830 | 215,200 | 4,830 |
| 2022-03-16 | 4,690 | 4,715 | 4,585 | 4,620 | 124,800 | 4,620 |
| 2022-03-15 | 4,515 | 4,645 | 4,510 | 4,615 | 186,400 | 4,615 |
| 2022-03-14 | 4,570 | 4,650 | 4,510 | 4,510 | 220,500 | 4,510 |
| 2022-03-11 | 4,675 | 4,690 | 4,540 | 4,610 | 229,000 | 4,610 |
| 2022-03-10 | 4,740 | 4,825 | 4,690 | 4,815 | 192,100 | 4,815 |
| 2022-03-09 | 4,575 | 4,705 | 4,460 | 4,600 | 224,100 | 4,600 |
| 2022-03-08 | 4,580 | 4,715 | 4,520 | 4,555 | 344,200 | 4,555 |
| 2022-03-07 | 4,780 | 4,800 | 4,600 | 4,720 | 233,400 | 4,720 |
| 2022-03-04 | 4,975 | 4,975 | 4,785 | 4,910 | 262,800 | 4,910 |
| 2022-03-03 | 5,140 | 5,170 | 4,985 | 5,000 | 221,500 | 5,000 |
| 2022-03-02 | 5,360 | 5,430 | 5,060 | 5,060 | 355,300 | 5,060 |
| 2022-03-01 | 5,250 | 5,360 | 5,170 | 5,330 | 447,800 | 5,330 |
| 2022-02-28 | 5,060 | 5,090 | 4,910 | 5,020 | 281,000 | 5,020 |
| 2022-02-25 | 4,865 | 5,020 | 4,815 | 4,985 | 254,800 | 4,985 |
| 2022-02-24 | 4,850 | 4,925 | 4,690 | 4,760 | 269,200 | 4,760 |
| 2022-02-22 | 4,960 | 5,080 | 4,880 | 4,895 | 306,200 | 4,895 |
| 2022-02-21 | 5,060 | 5,100 | 4,870 | 5,000 | 427,600 | 5,000 |
| 2022-02-18 | 5,270 | 5,350 | 5,160 | 5,240 | 241,500 | 5,240 |
| 2022-02-17 | 5,410 | 5,410 | 5,210 | 5,350 | 319,200 | 5,350 |
| 2022-02-16 | 5,630 | 5,630 | 5,380 | 5,420 | 319,700 | 5,420 |
| 2022-02-15 | 5,860 | 5,860 | 5,440 | 5,500 | 569,800 | 5,500 |
| 2022-02-14 | 6,140 | 6,160 | 5,810 | 5,870 | 514,500 | 5,870 |
| 2022-02-10 | 7,250 | 7,290 | 6,050 | 6,310 | 1,082,600 | 6,310 |
| 2022-02-09 | 7,020 | 7,140 | 6,960 | 7,100 | 160,600 | 7,100 |
| 2022-02-08 | 6,990 | 7,070 | 6,900 | 6,920 | 82,500 | 6,920 |
| 2022-02-07 | 7,080 | 7,080 | 6,890 | 6,950 | 82,200 | 6,950 |
| 2022-02-04 | 7,090 | 7,140 | 6,880 | 7,090 | 155,500 | 7,090 |
| 2022-02-03 | 7,190 | 7,200 | 7,020 | 7,170 | 93,700 | 7,170 |
| 2022-02-02 | 7,150 | 7,280 | 7,040 | 7,260 | 111,900 | 7,260 |
| 2022-02-01 | 7,210 | 7,330 | 7,020 | 7,030 | 183,200 | 7,030 |
| 2022-01-31 | 6,830 | 7,080 | 6,790 | 6,960 | 138,300 | 6,960 |
| 2022-01-28 | 6,820 | 6,850 | 6,460 | 6,750 | 157,700 | 6,750 |
| 2022-01-27 | 7,030 | 7,100 | 6,650 | 6,700 | 196,200 | 6,700 |
| 2022-01-26 | 6,960 | 7,200 | 6,960 | 7,080 | 112,400 | 7,080 |
| 2022-01-25 | 7,380 | 7,430 | 6,890 | 6,960 | 225,500 | 6,960 |
| 2022-01-24 | 7,100 | 7,380 | 6,980 | 7,310 | 153,300 | 7,310 |
| 2022-01-21 | 6,960 | 7,300 | 6,910 | 7,270 | 228,400 | 7,270 |
| 2022-01-20 | 7,440 | 7,520 | 6,610 | 7,140 | 783,800 | 7,140 |
| 2022-01-19 | 7,930 | 7,960 | 7,500 | 7,520 | 344,100 | 7,520 |
| 2022-01-18 | 8,280 | 8,340 | 8,040 | 8,080 | 167,800 | 8,080 |
| 2022-01-17 | 8,220 | 8,290 | 8,080 | 8,250 | 94,600 | 8,250 |
| 2022-01-14 | 8,490 | 8,510 | 8,210 | 8,290 | 163,300 | 8,290 |
| 2022-01-13 | 8,620 | 8,740 | 8,570 | 8,620 | 85,400 | 8,620 |
| 2022-01-12 | 8,220 | 8,680 | 8,220 | 8,670 | 145,300 | 8,670 |
| 2022-01-11 | 8,110 | 8,260 | 8,040 | 8,140 | 79,400 | 8,140 |
| 2022-01-07 | 8,200 | 8,340 | 8,030 | 8,220 | 105,200 | 8,220 |
| 2022-01-06 | 8,510 | 8,540 | 8,190 | 8,200 | 124,300 | 8,200 |
| 2022-01-05 | 8,520 | 8,670 | 8,360 | 8,660 | 122,200 | 8,660 |
| 2022-01-04 | 9,110 | 9,140 | 8,470 | 8,480 | 265,100 | 8,480 |
分割・併合履歴 ： [2017-01-27]1株→2株
