3482 ロードスターキャピタル(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 | 1,588 | 1,630 | 1,588 | 1,609 | 117,700 | 1,609 |
| 2022-12-29 | 1,545 | 1,600 | 1,537 | 1,599 | 184,400 | 1,599 |
| 2022-12-28 | 1,615 | 1,620 | 1,571 | 1,586 | 636,600 | 1,586 |
| 2022-12-27 | 1,630 | 1,648 | 1,606 | 1,620 | 189,100 | 1,620 |
| 2022-12-26 | 1,560 | 1,607 | 1,554 | 1,592 | 162,400 | 1,592 |
| 2022-12-23 | 1,563 | 1,577 | 1,539 | 1,560 | 237,800 | 1,560 |
| 2022-12-22 | 1,603 | 1,616 | 1,560 | 1,584 | 227,600 | 1,584 |
| 2022-12-21 | 1,585 | 1,633 | 1,562 | 1,596 | 515,200 | 1,596 |
| 2022-12-20 | 1,716 | 1,747 | 1,533 | 1,567 | 770,900 | 1,567 |
| 2022-12-19 | 1,742 | 1,750 | 1,691 | 1,733 | 291,000 | 1,733 |
| 2022-12-16 | 1,818 | 1,843 | 1,760 | 1,760 | 316,900 | 1,760 |
| 2022-12-15 | 1,811 | 1,868 | 1,811 | 1,851 | 227,100 | 1,851 |
| 2022-12-14 | 1,750 | 1,815 | 1,750 | 1,815 | 375,600 | 1,815 |
| 2022-12-13 | 1,752 | 1,765 | 1,741 | 1,750 | 116,800 | 1,750 |
| 2022-12-12 | 1,744 | 1,761 | 1,742 | 1,752 | 82,100 | 1,752 |
| 2022-12-09 | 1,726 | 1,768 | 1,721 | 1,765 | 118,900 | 1,765 |
| 2022-12-08 | 1,735 | 1,755 | 1,706 | 1,738 | 105,000 | 1,738 |
| 2022-12-07 | 1,674 | 1,745 | 1,667 | 1,735 | 133,700 | 1,735 |
| 2022-12-06 | 1,740 | 1,740 | 1,691 | 1,699 | 235,100 | 1,699 |
| 2022-12-05 | 1,763 | 1,776 | 1,736 | 1,744 | 145,800 | 1,744 |
| 2022-12-02 | 1,774 | 1,786 | 1,755 | 1,780 | 134,700 | 1,780 |
| 2022-12-01 | 1,759 | 1,797 | 1,740 | 1,774 | 234,400 | 1,774 |
| 2022-11-30 | 1,788 | 1,788 | 1,738 | 1,740 | 205,000 | 1,740 |
| 2022-11-29 | 1,760 | 1,786 | 1,733 | 1,783 | 174,700 | 1,783 |
| 2022-11-28 | 1,765 | 1,785 | 1,754 | 1,772 | 173,700 | 1,772 |
| 2022-11-25 | 1,766 | 1,791 | 1,755 | 1,770 | 175,700 | 1,770 |
| 2022-11-24 | 1,747 | 1,764 | 1,728 | 1,763 | 272,400 | 1,763 |
| 2022-11-22 | 1,735 | 1,750 | 1,717 | 1,732 | 172,500 | 1,732 |
| 2022-11-21 | 1,703 | 1,741 | 1,702 | 1,730 | 169,400 | 1,730 |
| 2022-11-18 | 1,750 | 1,766 | 1,670 | 1,709 | 842,000 | 1,709 |
| 2022-11-17 | 1,685 | 1,728 | 1,672 | 1,722 | 273,700 | 1,722 |
| 2022-11-16 | 1,619 | 1,689 | 1,619 | 1,682 | 235,100 | 1,682 |
| 2022-11-15 | 1,606 | 1,639 | 1,594 | 1,626 | 193,900 | 1,626 |
| 2022-11-14 | 1,619 | 1,643 | 1,600 | 1,620 | 161,500 | 1,620 |
| 2022-11-11 | 1,617 | 1,632 | 1,603 | 1,615 | 256,900 | 1,615 |
| 2022-11-10 | 1,607 | 1,615 | 1,583 | 1,592 | 150,300 | 1,592 |
| 2022-11-09 | 1,591 | 1,614 | 1,582 | 1,606 | 208,700 | 1,606 |
| 2022-11-08 | 1,580 | 1,605 | 1,575 | 1,591 | 220,500 | 1,591 |
| 2022-11-07 | 1,503 | 1,571 | 1,483 | 1,571 | 315,400 | 1,571 |
| 2022-11-04 | 1,481 | 1,504 | 1,470 | 1,486 | 464,800 | 1,486 |
| 2022-11-02 | 1,507 | 1,528 | 1,492 | 1,498 | 663,000 | 1,498 |
| 2022-11-01 | 1,601 | 1,601 | 1,517 | 1,522 | 1,026,200 | 1,522 |
| 2022-10-31 | 1,575 | 1,613 | 1,516 | 1,605 | 1,262,500 | 1,605 |
| 2022-10-28 | 1,669 | 1,669 | 1,625 | 1,642 | 476,100 | 1,642 |
| 2022-10-27 | 1,692 | 1,692 | 1,649 | 1,669 | 308,800 | 1,669 |
| 2022-10-26 | 1,715 | 1,726 | 1,690 | 1,690 | 163,300 | 1,690 |
| 2022-10-25 | 1,688 | 1,710 | 1,643 | 1,694 | 260,200 | 1,694 |
| 2022-10-24 | 1,715 | 1,719 | 1,667 | 1,687 | 280,300 | 1,687 |
| 2022-10-21 | 1,717 | 1,733 | 1,697 | 1,703 | 156,000 | 1,703 |
| 2022-10-20 | 1,689 | 1,727 | 1,676 | 1,725 | 221,900 | 1,725 |
| 2022-10-19 | 1,744 | 1,744 | 1,691 | 1,699 | 284,600 | 1,699 |
| 2022-10-18 | 1,696 | 1,748 | 1,690 | 1,745 | 314,600 | 1,745 |
| 2022-10-17 | 1,666 | 1,698 | 1,660 | 1,676 | 238,500 | 1,676 |
| 2022-10-14 | 1,634 | 1,691 | 1,625 | 1,679 | 287,300 | 1,679 |
| 2022-10-13 | 1,642 | 1,642 | 1,591 | 1,594 | 279,300 | 1,594 |
| 2022-10-12 | 1,653 | 1,675 | 1,611 | 1,650 | 249,200 | 1,650 |
| 2022-10-11 | 1,665 | 1,680 | 1,630 | 1,635 | 260,300 | 1,635 |
| 2022-10-07 | 1,670 | 1,689 | 1,648 | 1,677 | 259,300 | 1,677 |
| 2022-10-06 | 1,626 | 1,711 | 1,622 | 1,689 | 391,100 | 1,689 |
| 2022-10-05 | 1,646 | 1,670 | 1,613 | 1,621 | 566,400 | 1,621 |
| 2022-10-04 | 1,656 | 1,662 | 1,613 | 1,624 | 324,000 | 1,624 |
| 2022-10-03 | 1,576 | 1,634 | 1,551 | 1,631 | 260,000 | 1,631 |
| 2022-09-30 | 1,586 | 1,601 | 1,558 | 1,574 | 277,600 | 1,574 |
| 2022-09-29 | 1,614 | 1,652 | 1,593 | 1,626 | 313,000 | 1,626 |
| 2022-09-28 | 1,637 | 1,643 | 1,550 | 1,581 | 540,100 | 1,581 |
| 2022-09-27 | 1,654 | 1,676 | 1,642 | 1,656 | 336,400 | 1,656 |
| 2022-09-26 | 1,716 | 1,727 | 1,672 | 1,678 | 277,200 | 1,678 |
| 2022-09-22 | 1,700 | 1,745 | 1,697 | 1,742 | 185,000 | 1,742 |
| 2022-09-21 | 1,750 | 1,757 | 1,686 | 1,724 | 318,200 | 1,724 |
| 2022-09-20 | 1,776 | 1,806 | 1,750 | 1,764 | 215,000 | 1,764 |
| 2022-09-16 | 1,797 | 1,804 | 1,754 | 1,771 | 405,400 | 1,771 |
| 2022-09-15 | 1,800 | 1,805 | 1,760 | 1,801 | 217,800 | 1,801 |
| 2022-09-14 | 1,753 | 1,817 | 1,753 | 1,785 | 278,700 | 1,785 |
| 2022-09-13 | 1,822 | 1,831 | 1,792 | 1,806 | 200,200 | 1,806 |
| 2022-09-12 | 1,835 | 1,853 | 1,813 | 1,817 | 207,700 | 1,817 |
| 2022-09-09 | 1,797 | 1,834 | 1,781 | 1,825 | 372,600 | 1,825 |
| 2022-09-08 | 1,780 | 1,796 | 1,749 | 1,785 | 378,800 | 1,785 |
| 2022-09-07 | 1,833 | 1,838 | 1,730 | 1,751 | 675,500 | 1,751 |
| 2022-09-06 | 1,832 | 1,865 | 1,813 | 1,834 | 227,300 | 1,834 |
| 2022-09-05 | 1,820 | 1,837 | 1,776 | 1,825 | 269,800 | 1,825 |
| 2022-09-02 | 1,875 | 1,875 | 1,809 | 1,810 | 365,000 | 1,810 |
| 2022-09-01 | 1,869 | 1,896 | 1,847 | 1,858 | 233,100 | 1,858 |
| 2022-08-31 | 1,856 | 1,870 | 1,849 | 1,867 | 157,100 | 1,867 |
| 2022-08-30 | 1,855 | 1,877 | 1,831 | 1,877 | 226,700 | 1,877 |
| 2022-08-29 | 1,872 | 1,881 | 1,828 | 1,829 | 524,800 | 1,829 |
| 2022-08-26 | 1,906 | 1,918 | 1,873 | 1,896 | 485,000 | 1,896 |
| 2022-08-25 | 1,928 | 1,942 | 1,907 | 1,914 | 279,500 | 1,914 |
| 2022-08-24 | 1,917 | 1,928 | 1,895 | 1,919 | 324,300 | 1,919 |
| 2022-08-23 | 1,897 | 1,929 | 1,888 | 1,904 | 399,700 | 1,904 |
| 2022-08-22 | 1,962 | 1,999 | 1,923 | 1,932 | 515,000 | 1,932 |
| 2022-08-19 | 1,920 | 2,028 | 1,915 | 1,996 | 952,600 | 1,996 |
| 2022-08-18 | 1,903 | 1,939 | 1,893 | 1,926 | 290,200 | 1,926 |
| 2022-08-17 | 1,951 | 2,034 | 1,911 | 1,920 | 1,265,100 | 1,920 |
| 2022-08-16 | 1,872 | 1,934 | 1,843 | 1,931 | 663,900 | 1,931 |
| 2022-08-15 | 1,852 | 1,914 | 1,840 | 1,885 | 816,100 | 1,885 |
| 2022-08-12 | 1,900 | 1,909 | 1,822 | 1,840 | 1,495,600 | 1,840 |
| 2022-08-10 | 1,991 | 1,998 | 1,835 | 1,846 | 1,743,800 | 1,846 |
| 2022-08-09 | 2,211 | 2,241 | 2,017 | 2,028 | 2,900,700 | 2,028 |
| 2022-08-08 | 2,040 | 2,311 | 2,013 | 2,311 | 3,580,900 | 2,311 |
| 2022-08-05 | 1,966 | 1,977 | 1,891 | 1,911 | 527,400 | 1,911 |
| 2022-08-04 | 1,911 | 1,985 | 1,876 | 1,977 | 506,700 | 1,977 |
| 2022-08-03 | 1,832 | 1,931 | 1,804 | 1,910 | 570,400 | 1,910 |
| 2022-08-02 | 1,876 | 1,876 | 1,796 | 1,824 | 484,800 | 1,824 |
| 2022-08-01 | 1,875 | 1,899 | 1,855 | 1,886 | 153,800 | 1,886 |
| 2022-07-29 | 1,908 | 1,941 | 1,880 | 1,899 | 256,200 | 1,899 |
| 2022-07-28 | 1,866 | 1,905 | 1,802 | 1,898 | 855,700 | 1,898 |
| 2022-07-27 | 1,903 | 1,923 | 1,819 | 1,853 | 564,300 | 1,853 |
| 2022-07-26 | 1,900 | 1,926 | 1,891 | 1,909 | 235,400 | 1,909 |
| 2022-07-25 | 1,900 | 1,949 | 1,886 | 1,906 | 266,300 | 1,906 |
| 2022-07-22 | 1,941 | 1,959 | 1,908 | 1,916 | 387,300 | 1,916 |
| 2022-07-21 | 1,984 | 2,022 | 1,905 | 1,915 | 615,300 | 1,915 |
| 2022-07-20 | 2,044 | 2,076 | 1,975 | 1,985 | 470,500 | 1,985 |
| 2022-07-19 | 2,062 | 2,070 | 1,976 | 2,021 | 486,800 | 2,021 |
| 2022-07-15 | 2,020 | 2,054 | 1,974 | 2,034 | 679,800 | 2,034 |
| 2022-07-14 | 1,945 | 2,014 | 1,912 | 1,994 | 499,700 | 1,994 |
| 2022-07-13 | 1,901 | 1,945 | 1,848 | 1,945 | 607,500 | 1,945 |
| 2022-07-12 | 1,941 | 1,966 | 1,906 | 1,924 | 358,400 | 1,924 |
| 2022-07-11 | 1,947 | 2,030 | 1,926 | 1,945 | 543,600 | 1,945 |
| 2022-07-08 | 1,919 | 1,935 | 1,839 | 1,907 | 734,000 | 1,907 |
| 2022-07-07 | 1,906 | 1,949 | 1,864 | 1,883 | 594,400 | 1,883 |
| 2022-07-06 | 1,914 | 1,958 | 1,836 | 1,890 | 645,900 | 1,890 |
| 2022-07-05 | 1,922 | 1,929 | 1,816 | 1,889 | 1,086,200 | 1,889 |
| 2022-07-04 | 2,090 | 2,154 | 1,871 | 1,896 | 1,733,500 | 1,896 |
| 2022-07-01 | 2,107 | 2,177 | 2,022 | 2,070 | 1,348,200 | 2,070 |
| 2022-06-30 | 2,133 | 2,214 | 2,069 | 2,143 | 1,795,200 | 2,143 |
| 2022-06-29 | 2,026 | 2,158 | 2,008 | 2,118 | 2,159,200 | 2,118 |
| 2022-06-28 | 1,785 | 1,988 | 1,784 | 1,986 | 1,642,900 | 1,986 |
| 2022-06-27 | 1,830 | 1,840 | 1,754 | 1,786 | 798,900 | 1,786 |
| 2022-06-24 | 1,831 | 1,859 | 1,767 | 1,815 | 977,500 | 1,815 |
| 2022-06-23 | 1,730 | 1,845 | 1,712 | 1,806 | 1,191,400 | 1,806 |
| 2022-06-22 | 1,702 | 1,713 | 1,653 | 1,701 | 564,700 | 1,701 |
| 2022-06-21 | 1,599 | 1,708 | 1,575 | 1,689 | 886,600 | 1,689 |
| 2022-06-20 | 1,527 | 1,572 | 1,505 | 1,550 | 633,200 | 1,550 |
| 2022-06-17 | 1,446 | 1,473 | 1,404 | 1,467 | 399,900 | 1,467 |
| 2022-06-16 | 1,550 | 1,558 | 1,486 | 1,486 | 214,400 | 1,486 |
| 2022-06-15 | 1,530 | 1,592 | 1,492 | 1,519 | 359,800 | 1,519 |
| 2022-06-14 | 1,472 | 1,533 | 1,469 | 1,530 | 225,600 | 1,530 |
| 2022-06-13 | 1,469 | 1,506 | 1,468 | 1,494 | 192,200 | 1,494 |
| 2022-06-10 | 1,468 | 1,520 | 1,451 | 1,509 | 278,600 | 1,509 |
| 2022-06-09 | 1,460 | 1,513 | 1,441 | 1,498 | 300,300 | 1,498 |
| 2022-06-08 | 1,525 | 1,527 | 1,465 | 1,469 | 299,400 | 1,469 |
| 2022-06-07 | 1,539 | 1,564 | 1,478 | 1,518 | 438,200 | 1,518 |
| 2022-06-06 | 1,438 | 1,538 | 1,433 | 1,520 | 443,600 | 1,520 |
| 2022-06-03 | 1,405 | 1,423 | 1,390 | 1,422 | 94,700 | 1,422 |
| 2022-06-02 | 1,384 | 1,394 | 1,363 | 1,381 | 85,500 | 1,381 |
| 2022-06-01 | 1,381 | 1,398 | 1,381 | 1,391 | 80,000 | 1,391 |
| 2022-05-31 | 1,422 | 1,425 | 1,378 | 1,379 | 204,800 | 1,379 |
| 2022-05-30 | 1,451 | 1,477 | 1,434 | 1,443 | 227,400 | 1,443 |
| 2022-05-27 | 1,432 | 1,440 | 1,409 | 1,425 | 193,500 | 1,425 |
| 2022-05-26 | 1,380 | 1,429 | 1,374 | 1,413 | 115,900 | 1,413 |
| 2022-05-25 | 1,382 | 1,384 | 1,360 | 1,377 | 124,000 | 1,377 |
| 2022-05-24 | 1,412 | 1,424 | 1,371 | 1,372 | 166,700 | 1,372 |
| 2022-05-23 | 1,399 | 1,429 | 1,390 | 1,409 | 190,900 | 1,409 |
| 2022-05-20 | 1,378 | 1,389 | 1,350 | 1,381 | 244,900 | 1,381 |
| 2022-05-19 | 1,336 | 1,398 | 1,334 | 1,357 | 209,600 | 1,357 |
| 2022-05-18 | 1,372 | 1,396 | 1,359 | 1,378 | 283,900 | 1,378 |
| 2022-05-17 | 1,429 | 1,437 | 1,368 | 1,374 | 273,800 | 1,374 |
| 2022-05-16 | 1,457 | 1,475 | 1,406 | 1,427 | 339,700 | 1,427 |
| 2022-05-13 | 1,370 | 1,415 | 1,322 | 1,397 | 296,200 | 1,397 |
| 2022-05-12 | 1,404 | 1,412 | 1,354 | 1,368 | 248,700 | 1,368 |
| 2022-05-11 | 1,406 | 1,438 | 1,388 | 1,418 | 163,600 | 1,418 |
| 2022-05-10 | 1,421 | 1,445 | 1,404 | 1,416 | 190,400 | 1,416 |
| 2022-05-09 | 1,527 | 1,527 | 1,434 | 1,435 | 330,200 | 1,435 |
| 2022-05-06 | 1,518 | 1,539 | 1,494 | 1,539 | 266,700 | 1,539 |
| 2022-05-02 | 1,480 | 1,509 | 1,453 | 1,498 | 220,500 | 1,498 |
| 2022-04-28 | 1,513 | 1,518 | 1,465 | 1,508 | 426,500 | 1,508 |
| 2022-04-27 | 1,482 | 1,531 | 1,465 | 1,516 | 1,152,600 | 1,516 |
| 2022-04-26 | 1,528 | 1,541 | 1,481 | 1,522 | 457,000 | 1,522 |
| 2022-04-25 | 1,531 | 1,570 | 1,524 | 1,535 | 448,100 | 1,535 |
| 2022-04-22 | 1,613 | 1,632 | 1,560 | 1,588 | 513,200 | 1,588 |
| 2022-04-21 | 1,630 | 1,656 | 1,608 | 1,643 | 262,300 | 1,643 |
| 2022-04-20 | 1,685 | 1,685 | 1,638 | 1,642 | 345,200 | 1,642 |
| 2022-04-19 | 1,726 | 1,728 | 1,627 | 1,675 | 576,200 | 1,675 |
| 2022-04-18 | 1,720 | 1,749 | 1,703 | 1,726 | 312,500 | 1,726 |
| 2022-04-15 | 1,762 | 1,790 | 1,743 | 1,749 | 187,300 | 1,749 |
| 2022-04-14 | 1,786 | 1,800 | 1,724 | 1,775 | 251,400 | 1,775 |
| 2022-04-13 | 1,739 | 1,794 | 1,732 | 1,782 | 299,000 | 1,782 |
| 2022-04-12 | 1,741 | 1,762 | 1,692 | 1,718 | 406,800 | 1,718 |
| 2022-04-11 | 1,768 | 1,803 | 1,734 | 1,754 | 286,800 | 1,754 |
| 2022-04-08 | 1,780 | 1,812 | 1,722 | 1,784 | 703,000 | 1,784 |
| 2022-04-07 | 1,871 | 1,876 | 1,731 | 1,741 | 703,300 | 1,741 |
| 2022-04-06 | 1,838 | 1,897 | 1,822 | 1,886 | 495,900 | 1,886 |
| 2022-04-05 | 1,839 | 1,879 | 1,787 | 1,869 | 523,500 | 1,869 |
| 2022-04-04 | 1,833 | 1,841 | 1,760 | 1,809 | 520,800 | 1,809 |
| 2022-04-01 | 1,717 | 1,799 | 1,707 | 1,770 | 429,200 | 1,770 |
| 2022-03-31 | 1,735 | 1,757 | 1,711 | 1,736 | 322,900 | 1,736 |
| 2022-03-30 | 1,725 | 1,759 | 1,687 | 1,752 | 497,300 | 1,752 |
| 2022-03-29 | 1,630 | 1,732 | 1,621 | 1,703 | 622,300 | 1,703 |
| 2022-03-28 | 1,629 | 1,638 | 1,582 | 1,636 | 264,200 | 1,636 |
| 2022-03-25 | 1,600 | 1,623 | 1,549 | 1,619 | 404,500 | 1,619 |
| 2022-03-24 | 1,568 | 1,594 | 1,552 | 1,582 | 255,400 | 1,582 |
| 2022-03-23 | 1,589 | 1,600 | 1,540 | 1,589 | 411,800 | 1,589 |
| 2022-03-22 | 1,664 | 1,694 | 1,577 | 1,582 | 794,300 | 1,582 |
| 2022-03-18 | 1,465 | 1,634 | 1,460 | 1,629 | 1,048,100 | 1,629 |
| 2022-03-17 | 1,480 | 1,503 | 1,446 | 1,454 | 370,600 | 1,454 |
| 2022-03-16 | 1,459 | 1,481 | 1,426 | 1,467 | 307,000 | 1,467 |
| 2022-03-15 | 1,456 | 1,471 | 1,423 | 1,432 | 366,300 | 1,432 |
| 2022-03-14 | 1,550 | 1,588 | 1,426 | 1,473 | 1,108,500 | 1,473 |
| 2022-03-11 | 1,497 | 1,534 | 1,492 | 1,512 | 297,400 | 1,512 |
| 2022-03-10 | 1,465 | 1,526 | 1,465 | 1,506 | 429,500 | 1,506 |
| 2022-03-09 | 1,441 | 1,471 | 1,410 | 1,414 | 320,800 | 1,414 |
| 2022-03-08 | 1,433 | 1,480 | 1,423 | 1,437 | 418,600 | 1,437 |
| 2022-03-07 | 1,432 | 1,466 | 1,402 | 1,463 | 495,400 | 1,463 |
| 2022-03-04 | 1,542 | 1,565 | 1,485 | 1,513 | 339,400 | 1,513 |
| 2022-03-03 | 1,598 | 1,607 | 1,502 | 1,542 | 409,900 | 1,542 |
| 2022-03-02 | 1,553 | 1,576 | 1,536 | 1,558 | 278,100 | 1,558 |
| 2022-03-01 | 1,534 | 1,589 | 1,525 | 1,572 | 445,300 | 1,572 |
| 2022-02-28 | 1,438 | 1,541 | 1,434 | 1,504 | 534,800 | 1,504 |
| 2022-02-25 | 1,426 | 1,495 | 1,402 | 1,452 | 632,800 | 1,452 |
| 2022-02-24 | 1,497 | 1,530 | 1,368 | 1,383 | 949,000 | 1,383 |
| 2022-02-22 | 1,578 | 1,584 | 1,483 | 1,512 | 781,200 | 1,512 |
| 2022-02-21 | 1,632 | 1,648 | 1,581 | 1,607 | 565,300 | 1,607 |
| 2022-02-18 | 1,636 | 1,665 | 1,562 | 1,631 | 1,078,300 | 1,631 |
| 2022-02-17 | 1,462 | 1,658 | 1,462 | 1,636 | 1,693,900 | 1,636 |
| 2022-02-16 | 1,415 | 1,456 | 1,393 | 1,455 | 463,500 | 1,455 |
| 2022-02-15 | 1,387 | 1,420 | 1,374 | 1,400 | 322,600 | 1,400 |
| 2022-02-14 | 1,435 | 1,510 | 1,377 | 1,395 | 1,076,000 | 1,395 |
| 2022-02-10 | 1,407 | 1,430 | 1,398 | 1,421 | 318,100 | 1,421 |
| 2022-02-09 | 1,435 | 1,444 | 1,402 | 1,407 | 206,100 | 1,407 |
| 2022-02-08 | 1,450 | 1,463 | 1,418 | 1,429 | 229,500 | 1,429 |
| 2022-02-07 | 1,430 | 1,465 | 1,412 | 1,451 | 330,900 | 1,451 |
| 2022-02-04 | 1,397 | 1,446 | 1,385 | 1,425 | 344,800 | 1,425 |
| 2022-02-03 | 1,410 | 1,432 | 1,397 | 1,399 | 360,900 | 1,399 |
| 2022-02-02 | 1,471 | 1,487 | 1,410 | 1,423 | 523,500 | 1,423 |
| 2022-02-01 | 1,468 | 1,483 | 1,435 | 1,460 | 550,600 | 1,460 |
| 2022-01-31 | 1,461 | 1,494 | 1,398 | 1,439 | 789,700 | 1,439 |
| 2022-01-28 | 1,425 | 1,469 | 1,360 | 1,450 | 946,800 | 1,450 |
| 2022-01-27 | 1,434 | 1,459 | 1,363 | 1,388 | 877,900 | 1,388 |
| 2022-01-26 | 1,378 | 1,454 | 1,378 | 1,427 | 887,400 | 1,427 |
| 2022-01-25 | 1,388 | 1,417 | 1,351 | 1,370 | 416,800 | 1,370 |
| 2022-01-24 | 1,363 | 1,430 | 1,356 | 1,383 | 851,200 | 1,383 |
| 2022-01-21 | 1,307 | 1,369 | 1,283 | 1,369 | 618,900 | 1,369 |
| 2022-01-20 | 1,307 | 1,340 | 1,256 | 1,337 | 731,800 | 1,337 |
| 2022-01-19 | 1,318 | 1,370 | 1,307 | 1,307 | 420,000 | 1,307 |
| 2022-01-18 | 1,294 | 1,385 | 1,291 | 1,346 | 628,500 | 1,346 |
| 2022-01-17 | 1,308 | 1,356 | 1,291 | 1,310 | 443,500 | 1,310 |
| 2022-01-14 | 1,304 | 1,344 | 1,273 | 1,335 | 771,500 | 1,335 |
| 2022-01-13 | 1,297 | 1,344 | 1,265 | 1,324 | 1,535,300 | 1,324 |
| 2022-01-12 | 1,132 | 1,195 | 1,112 | 1,187 | 519,600 | 1,187 |
| 2022-01-11 | 1,101 | 1,157 | 1,080 | 1,133 | 962,700 | 1,133 |
| 2022-01-07 | 1,024 | 1,099 | 1,017 | 1,099 | 1,273,100 | 1,099 |
| 2022-01-06 | 950 | 966 | 937 | 949 | 197,000 | 949 |
| 2022-01-05 | 975 | 976 | 957 | 969 | 136,300 | 969 |
| 2022-01-04 | 997 | 997 | 973 | 977 | 155,100 | 977 |
分割・併合履歴 ： [2018-11-27]1株→2株 [2017-12-12]1株→2株
