3566 ユニフォームネクスト(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 | 345 | 358 | 339 | 351 | 18,000 | 351 |
| 2022-12-29 | 355 | 362 | 335 | 351 | 15,300 | 351 |
| 2022-12-28 | 1,489 | 1,494 | 1,451 | 1,461 | 6,400 | 365.25 |
| 2022-12-27 | 1,499 | 1,499 | 1,470 | 1,499 | 3,600 | 374.75 |
| 2022-12-26 | 1,499 | 1,499 | 1,476 | 1,478 | 2,900 | 369.50 |
| 2022-12-23 | 1,490 | 1,491 | 1,466 | 1,480 | 3,500 | 370 |
| 2022-12-22 | 1,460 | 1,496 | 1,460 | 1,491 | 4,700 | 372.75 |
| 2022-12-21 | 1,468 | 1,468 | 1,428 | 1,455 | 6,300 | 363.75 |
| 2022-12-20 | 1,492 | 1,517 | 1,466 | 1,468 | 6,800 | 367 |
| 2022-12-19 | 1,492 | 1,520 | 1,476 | 1,505 | 4,500 | 376.25 |
| 2022-12-16 | 1,485 | 1,505 | 1,475 | 1,492 | 4,100 | 373 |
| 2022-12-15 | 1,490 | 1,520 | 1,485 | 1,505 | 3,100 | 376.25 |
| 2022-12-14 | 1,471 | 1,500 | 1,471 | 1,486 | 5,500 | 371.50 |
| 2022-12-13 | 1,475 | 1,500 | 1,463 | 1,490 | 5,200 | 372.50 |
| 2022-12-12 | 1,520 | 1,531 | 1,470 | 1,483 | 6,000 | 370.75 |
| 2022-12-09 | 1,480 | 1,485 | 1,450 | 1,480 | 10,500 | 370 |
| 2022-12-08 | 1,500 | 1,500 | 1,460 | 1,475 | 8,300 | 368.75 |
| 2022-12-07 | 1,485 | 1,531 | 1,485 | 1,503 | 15,000 | 375.75 |
| 2022-12-06 | 1,550 | 1,550 | 1,445 | 1,481 | 64,600 | 370.25 |
| 2022-12-05 | 1,960 | 1,960 | 1,565 | 1,588 | 378,200 | 397 |
| 2022-12-02 | 1,560 | 1,560 | 1,560 | 1,560 | 8,500 | 390 |
| 2022-12-01 | 1,248 | 1,260 | 1,247 | 1,260 | 2,800 | 315 |
| 2022-11-30 | 1,231 | 1,245 | 1,231 | 1,245 | 200 | 311.25 |
| 2022-11-29 | 1,249 | 1,255 | 1,238 | 1,252 | 5,100 | 313 |
| 2022-11-28 | 1,219 | 1,248 | 1,208 | 1,248 | 4,100 | 312 |
| 2022-11-25 | 1,194 | 1,216 | 1,194 | 1,213 | 3,300 | 303.25 |
| 2022-11-24 | 1,190 | 1,194 | 1,185 | 1,194 | 2,700 | 298.50 |
| 2022-11-22 | 1,180 | 1,188 | 1,175 | 1,188 | 1,300 | 297 |
| 2022-11-21 | 1,180 | 1,180 | 1,165 | 1,174 | 600 | 293.50 |
| 2022-11-18 | 1,174 | 1,180 | 1,165 | 1,165 | 1,300 | 291.25 |
| 2022-11-17 | 1,162 | 1,173 | 1,162 | 1,173 | 200 | 293.25 |
| 2022-11-16 | 1,173 | 1,174 | 1,167 | 1,167 | 4,800 | 291.75 |
| 2022-11-15 | 1,195 | 1,196 | 1,177 | 1,177 | 4,500 | 294.25 |
| 2022-11-14 | 1,216 | 1,216 | 1,214 | 1,214 | 1,100 | 303.50 |
| 2022-11-11 | 1,225 | 1,225 | 1,185 | 1,207 | 3,700 | 301.75 |
| 2022-11-10 | 1,191 | 1,210 | 1,182 | 1,210 | 5,000 | 302.50 |
| 2022-11-09 | 1,180 | 1,185 | 1,162 | 1,174 | 4,900 | 293.50 |
| 2022-11-08 | 1,137 | 1,152 | 1,135 | 1,138 | 1,300 | 284.50 |
| 2022-11-07 | 1,125 | 1,152 | 1,120 | 1,122 | 1,500 | 280.50 |
| 2022-11-04 | 1,113 | 1,123 | 1,113 | 1,123 | 800 | 280.75 |
| 2022-11-02 | 1,122 | 1,122 | 1,120 | 1,120 | 300 | 280 |
| 2022-11-01 | 1,124 | 1,124 | 1,121 | 1,121 | 700 | 280.25 |
| 2022-10-31 | 1,118 | 1,130 | 1,118 | 1,123 | 700 | 280.75 |
| 2022-10-28 | 1,130 | 1,130 | 1,122 | 1,123 | 1,000 | 280.75 |
| 2022-10-27 | - | - | - | 1,140 | - | 285 |
| 2022-10-26 | 1,140 | 1,160 | 1,140 | 1,140 | 300 | 285 |
| 2022-10-25 | 1,131 | 1,140 | 1,125 | 1,140 | 2,100 | 285 |
| 2022-10-24 | 1,105 | 1,126 | 1,101 | 1,126 | 2,400 | 281.50 |
| 2022-10-21 | 1,100 | 1,102 | 1,100 | 1,101 | 1,100 | 275.25 |
| 2022-10-20 | - | - | - | 1,109 | - | 277.25 |
| 2022-10-19 | - | - | - | 1,109 | - | 277.25 |
| 2022-10-18 | 1,110 | 1,116 | 1,100 | 1,109 | 3,500 | 277.25 |
| 2022-10-17 | 1,115 | 1,115 | 1,109 | 1,110 | 700 | 277.50 |
| 2022-10-14 | 1,107 | 1,110 | 1,095 | 1,098 | 1,300 | 274.50 |
| 2022-10-13 | 1,103 | 1,105 | 1,103 | 1,105 | 600 | 276.25 |
| 2022-10-12 | - | - | - | 1,104 | - | 276 |
| 2022-10-11 | 1,099 | 1,108 | 1,094 | 1,104 | 1,500 | 276 |
| 2022-10-07 | 1,113 | 1,114 | 1,095 | 1,095 | 900 | 273.75 |
| 2022-10-06 | 1,097 | 1,129 | 1,097 | 1,116 | 4,100 | 279 |
| 2022-10-05 | 1,095 | 1,096 | 1,095 | 1,096 | 300 | 274 |
| 2022-10-04 | 1,100 | 1,100 | 1,099 | 1,099 | 500 | 274.75 |
| 2022-10-03 | 1,083 | 1,086 | 1,081 | 1,081 | 3,000 | 270.25 |
| 2022-09-30 | 1,087 | 1,087 | 1,086 | 1,087 | 500 | 271.75 |
| 2022-09-29 | 1,086 | 1,098 | 1,086 | 1,098 | 200 | 274.50 |
| 2022-09-28 | 1,106 | 1,106 | 1,087 | 1,095 | 1,100 | 273.75 |
| 2022-09-27 | 1,098 | 1,104 | 1,089 | 1,104 | 400 | 276 |
| 2022-09-26 | 1,095 | 1,117 | 1,089 | 1,095 | 7,200 | 273.75 |
| 2022-09-22 | 1,101 | 1,107 | 1,095 | 1,095 | 2,000 | 273.75 |
| 2022-09-21 | 1,100 | 1,113 | 1,092 | 1,109 | 3,300 | 277.25 |
| 2022-09-20 | 1,099 | 1,119 | 1,099 | 1,112 | 700 | 278 |
| 2022-09-16 | 1,084 | 1,099 | 1,084 | 1,099 | 400 | 274.75 |
| 2022-09-15 | 1,085 | 1,100 | 1,082 | 1,100 | 1,000 | 275 |
| 2022-09-14 | 1,095 | 1,098 | 1,083 | 1,085 | 900 | 271.25 |
| 2022-09-13 | 1,097 | 1,098 | 1,095 | 1,095 | 1,500 | 273.75 |
| 2022-09-12 | 1,109 | 1,109 | 1,096 | 1,105 | 900 | 276.25 |
| 2022-09-09 | 1,105 | 1,105 | 1,094 | 1,104 | 2,100 | 276 |
| 2022-09-08 | 1,100 | 1,106 | 1,099 | 1,103 | 1,600 | 275.75 |
| 2022-09-07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 272.50 |
| 2022-09-06 | 1,100 | 1,113 | 1,086 | 1,093 | 2,800 | 273.25 |
| 2022-09-05 | - | - | - | 1,080 | - | 270 |
| 2022-09-02 | 1,089 | 1,091 | 1,080 | 1,080 | 2,000 | 270 |
| 2022-09-01 | 1,102 | 1,102 | 1,088 | 1,089 | 2,000 | 272.25 |
| 2022-08-31 | 1,077 | 1,081 | 1,077 | 1,081 | 1,700 | 270.25 |
| 2022-08-30 | 1,088 | 1,088 | 1,078 | 1,078 | 1,300 | 269.50 |
| 2022-08-29 | 1,085 | 1,085 | 1,078 | 1,078 | 3,200 | 269.50 |
| 2022-08-26 | 1,094 | 1,100 | 1,087 | 1,091 | 4,700 | 272.75 |
| 2022-08-25 | 1,088 | 1,089 | 1,086 | 1,088 | 2,400 | 272 |
| 2022-08-24 | 1,086 | 1,089 | 1,086 | 1,087 | 2,100 | 271.75 |
| 2022-08-23 | 1,088 | 1,099 | 1,081 | 1,091 | 3,600 | 272.75 |
| 2022-08-22 | 1,081 | 1,092 | 1,080 | 1,089 | 5,100 | 272.25 |
| 2022-08-19 | 1,086 | 1,096 | 1,079 | 1,093 | 7,900 | 273.25 |
| 2022-08-18 | 1,084 | 1,086 | 1,080 | 1,086 | 3,100 | 271.50 |
| 2022-08-17 | 1,085 | 1,085 | 1,082 | 1,084 | 1,700 | 271 |
| 2022-08-16 | 1,082 | 1,085 | 1,082 | 1,084 | 3,500 | 271 |
| 2022-08-15 | 1,095 | 1,097 | 1,081 | 1,082 | 7,800 | 270.50 |
| 2022-08-12 | 1,108 | 1,108 | 1,095 | 1,095 | 5,100 | 273.75 |
| 2022-08-10 | 1,110 | 1,110 | 1,097 | 1,097 | 2,800 | 274.25 |
| 2022-08-09 | 1,103 | 1,110 | 1,098 | 1,110 | 9,500 | 277.50 |
| 2022-08-08 | 1,113 | 1,114 | 1,102 | 1,110 | 9,400 | 277.50 |
| 2022-08-05 | 1,116 | 1,123 | 1,107 | 1,113 | 19,000 | 278.25 |
| 2022-08-04 | 1,099 | 1,103 | 1,055 | 1,093 | 55,900 | 273.25 |
| 2022-08-03 | 1,175 | 1,199 | 1,159 | 1,198 | 12,300 | 299.50 |
| 2022-08-02 | 1,181 | 1,181 | 1,156 | 1,163 | 10,200 | 290.75 |
| 2022-08-01 | 1,162 | 1,162 | 1,152 | 1,154 | 4,800 | 288.50 |
| 2022-07-29 | 1,145 | 1,157 | 1,144 | 1,151 | 1,200 | 287.75 |
| 2022-07-28 | 1,143 | 1,149 | 1,143 | 1,145 | 4,100 | 286.25 |
| 2022-07-27 | 1,154 | 1,155 | 1,144 | 1,146 | 6,100 | 286.50 |
| 2022-07-26 | 1,142 | 1,158 | 1,142 | 1,157 | 2,400 | 289.25 |
| 2022-07-25 | 1,145 | 1,154 | 1,143 | 1,147 | 3,200 | 286.75 |
| 2022-07-22 | 1,147 | 1,155 | 1,147 | 1,147 | 800 | 286.75 |
| 2022-07-21 | 1,145 | 1,158 | 1,145 | 1,147 | 2,300 | 286.75 |
| 2022-07-20 | 1,150 | 1,152 | 1,145 | 1,148 | 3,000 | 287 |
| 2022-07-19 | 1,159 | 1,159 | 1,143 | 1,149 | 2,700 | 287.25 |
| 2022-07-15 | 1,147 | 1,153 | 1,141 | 1,142 | 3,900 | 285.50 |
| 2022-07-14 | 1,142 | 1,150 | 1,142 | 1,148 | 1,200 | 287 |
| 2022-07-13 | 1,145 | 1,147 | 1,142 | 1,146 | 3,600 | 286.50 |
| 2022-07-12 | 1,155 | 1,155 | 1,141 | 1,145 | 7,500 | 286.25 |
| 2022-07-11 | 1,183 | 1,183 | 1,146 | 1,151 | 7,100 | 287.75 |
| 2022-07-08 | 1,183 | 1,183 | 1,145 | 1,153 | 9,800 | 288.25 |
| 2022-07-07 | 1,175 | 1,195 | 1,131 | 1,195 | 19,900 | 298.75 |
| 2022-07-06 | 1,194 | 1,199 | 1,149 | 1,175 | 36,800 | 293.75 |
| 2022-07-05 | 1,103 | 1,131 | 1,103 | 1,107 | 2,000 | 276.75 |
| 2022-07-04 | 1,118 | 1,129 | 1,107 | 1,107 | 1,400 | 276.75 |
| 2022-07-01 | 1,125 | 1,130 | 1,100 | 1,101 | 9,600 | 275.25 |
| 2022-06-30 | 1,166 | 1,166 | 1,126 | 1,126 | 4,900 | 281.50 |
| 2022-06-29 | 1,124 | 1,145 | 1,120 | 1,145 | 6,000 | 286.25 |
| 2022-06-28 | 1,125 | 1,133 | 1,117 | 1,124 | 8,300 | 281 |
| 2022-06-27 | 1,157 | 1,157 | 1,125 | 1,125 | 1,100 | 281.25 |
| 2022-06-24 | 1,112 | 1,127 | 1,112 | 1,127 | 1,200 | 281.75 |
| 2022-06-23 | 1,177 | 1,177 | 1,115 | 1,115 | 2,100 | 278.75 |
| 2022-06-22 | - | - | - | 1,118 | - | 279.50 |
| 2022-06-21 | 1,118 | 1,118 | 1,118 | 1,118 | 200 | 279.50 |
| 2022-06-20 | 1,150 | 1,150 | 1,120 | 1,120 | 2,800 | 280 |
| 2022-06-17 | 1,179 | 1,179 | 1,150 | 1,150 | 200 | 287.50 |
| 2022-06-16 | - | - | - | 1,150 | - | 287.50 |
| 2022-06-15 | 1,201 | 1,202 | 1,150 | 1,150 | 5,300 | 287.50 |
| 2022-06-14 | 1,200 | 1,205 | 1,200 | 1,201 | 1,200 | 300.25 |
| 2022-06-13 | 1,202 | 1,210 | 1,198 | 1,200 | 4,600 | 300 |
| 2022-06-10 | 1,210 | 1,210 | 1,202 | 1,202 | 1,600 | 300.50 |
| 2022-06-09 | 1,230 | 1,230 | 1,202 | 1,210 | 3,300 | 302.50 |
| 2022-06-08 | 1,212 | 1,232 | 1,211 | 1,232 | 3,800 | 308 |
| 2022-06-07 | 1,342 | 1,342 | 1,209 | 1,210 | 22,700 | 302.50 |
| 2022-06-06 | 1,195 | 1,195 | 1,192 | 1,192 | 300 | 298 |
| 2022-06-03 | 1,200 | 1,217 | 1,200 | 1,201 | 1,400 | 300.25 |
| 2022-06-02 | 1,200 | 1,218 | 1,200 | 1,201 | 1,200 | 300.25 |
| 2022-06-01 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 300 |
| 2022-05-31 | 1,201 | 1,201 | 1,200 | 1,201 | 900 | 300.25 |
| 2022-05-30 | 1,192 | 1,215 | 1,192 | 1,214 | 700 | 303.50 |
| 2022-05-27 | 1,200 | 1,214 | 1,191 | 1,191 | 1,500 | 297.75 |
| 2022-05-26 | 1,201 | 1,211 | 1,200 | 1,200 | 1,000 | 300 |
| 2022-05-25 | 1,203 | 1,203 | 1,200 | 1,200 | 800 | 300 |
| 2022-05-24 | 1,209 | 1,234 | 1,203 | 1,228 | 1,700 | 307 |
| 2022-05-23 | 1,209 | 1,239 | 1,209 | 1,239 | 300 | 309.75 |
| 2022-05-20 | 1,200 | 1,230 | 1,181 | 1,209 | 2,600 | 302.25 |
| 2022-05-19 | 1,205 | 1,205 | 1,200 | 1,200 | 400 | 300 |
| 2022-05-18 | 1,203 | 1,237 | 1,203 | 1,205 | 1,300 | 301.25 |
| 2022-05-17 | 1,218 | 1,218 | 1,211 | 1,211 | 1,400 | 302.75 |
| 2022-05-16 | 1,222 | 1,247 | 1,221 | 1,247 | 500 | 311.75 |
| 2022-05-13 | 1,227 | 1,249 | 1,225 | 1,249 | 500 | 312.25 |
| 2022-05-12 | 1,246 | 1,246 | 1,226 | 1,226 | 1,700 | 306.50 |
| 2022-05-11 | 1,250 | 1,269 | 1,244 | 1,244 | 3,400 | 311 |
| 2022-05-10 | 1,249 | 1,250 | 1,246 | 1,250 | 1,100 | 312.50 |
| 2022-05-09 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 315.25 |
| 2022-05-06 | - | - | - | 1,268 | - | 317 |
| 2022-05-02 | - | - | - | 1,268 | - | 317 |
| 2022-04-28 | 1,239 | 1,268 | 1,239 | 1,268 | 400 | 317 |
| 2022-04-27 | 1,269 | 1,270 | 1,269 | 1,269 | 400 | 317.25 |
| 2022-04-26 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 313.75 |
| 2022-04-25 | - | - | - | 1,259 | - | 314.75 |
| 2022-04-22 | 1,231 | 1,259 | 1,230 | 1,259 | 700 | 314.75 |
| 2022-04-21 | - | - | - | 1,231 | - | 307.75 |
| 2022-04-20 | - | - | - | 1,231 | - | 307.75 |
| 2022-04-19 | - | - | - | 1,231 | - | 307.75 |
| 2022-04-18 | 1,226 | 1,256 | 1,225 | 1,231 | 1,100 | 307.75 |
| 2022-04-15 | - | - | - | 1,236 | - | 309 |
| 2022-04-14 | 1,236 | 1,236 | 1,236 | 1,236 | 200 | 309 |
| 2022-04-13 | 1,272 | 1,272 | 1,240 | 1,240 | 1,200 | 310 |
| 2022-04-12 | 1,275 | 1,280 | 1,259 | 1,272 | 1,900 | 318 |
| 2022-04-11 | 1,350 | 1,350 | 1,281 | 1,305 | 3,000 | 326.25 |
| 2022-04-08 | 1,328 | 1,330 | 1,268 | 1,330 | 2,600 | 332.50 |
| 2022-04-07 | 1,271 | 1,329 | 1,271 | 1,305 | 600 | 326.25 |
| 2022-04-06 | 1,270 | 1,275 | 1,241 | 1,241 | 1,100 | 310.25 |
| 2022-04-05 | 1,210 | 1,265 | 1,200 | 1,265 | 5,900 | 316.25 |
| 2022-04-04 | 1,251 | 1,251 | 1,212 | 1,212 | 9,600 | 303 |
| 2022-04-01 | - | - | - | 1,251 | - | 312.75 |
| 2022-03-31 | 1,280 | 1,280 | 1,251 | 1,251 | 1,600 | 312.75 |
| 2022-03-30 | 1,271 | 1,271 | 1,271 | 1,271 | 200 | 317.75 |
| 2022-03-29 | - | - | - | 1,275 | - | 318.75 |
| 2022-03-28 | 1,280 | 1,280 | 1,275 | 1,275 | 400 | 318.75 |
| 2022-03-25 | 1,251 | 1,280 | 1,250 | 1,280 | 600 | 320 |
| 2022-03-24 | 1,264 | 1,280 | 1,264 | 1,280 | 300 | 320 |
| 2022-03-23 | 1,270 | 1,300 | 1,270 | 1,294 | 400 | 323.50 |
| 2022-03-22 | 1,305 | 1,305 | 1,270 | 1,270 | 400 | 317.50 |
| 2022-03-18 | 1,300 | 1,301 | 1,300 | 1,300 | 300 | 325 |
| 2022-03-17 | 1,282 | 1,282 | 1,282 | 1,282 | 100 | 320.50 |
| 2022-03-16 | 1,329 | 1,329 | 1,285 | 1,287 | 1,000 | 321.75 |
| 2022-03-15 | 1,250 | 1,269 | 1,250 | 1,269 | 300 | 317.25 |
| 2022-03-14 | 1,324 | 1,324 | 1,280 | 1,280 | 900 | 320 |
| 2022-03-11 | 1,323 | 1,323 | 1,293 | 1,304 | 900 | 326 |
| 2022-03-10 | 1,275 | 1,275 | 1,273 | 1,273 | 300 | 318.25 |
| 2022-03-09 | 1,247 | 1,252 | 1,240 | 1,252 | 900 | 313 |
| 2022-03-08 | 1,247 | 1,247 | 1,247 | 1,247 | 100 | 311.75 |
| 2022-03-07 | 1,239 | 1,239 | 1,221 | 1,221 | 200 | 305.25 |
| 2022-03-04 | 1,243 | 1,249 | 1,209 | 1,209 | 600 | 302.25 |
| 2022-03-03 | 1,213 | 1,213 | 1,213 | 1,213 | 100 | 303.25 |
| 2022-03-02 | 1,217 | 1,217 | 1,213 | 1,213 | 400 | 303.25 |
| 2022-03-01 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 306.25 |
| 2022-02-28 | 1,203 | 1,261 | 1,203 | 1,261 | 900 | 315.25 |
| 2022-02-25 | 1,219 | 1,219 | 1,216 | 1,216 | 200 | 304 |
| 2022-02-24 | 1,280 | 1,280 | 1,240 | 1,240 | 1,600 | 310 |
| 2022-02-22 | - | - | - | 1,312 | - | 328 |
| 2022-02-21 | 1,246 | 1,312 | 1,246 | 1,312 | 400 | 328 |
| 2022-02-18 | 1,250 | 1,250 | 1,246 | 1,246 | 400 | 311.50 |
| 2022-02-17 | 1,255 | 1,255 | 1,250 | 1,250 | 600 | 312.50 |
| 2022-02-16 | - | - | - | 1,252 | - | 313 |
| 2022-02-15 | - | - | - | 1,252 | - | 313 |
| 2022-02-14 | 1,282 | 1,282 | 1,252 | 1,252 | 600 | 313 |
| 2022-02-10 | 1,259 | 1,259 | 1,252 | 1,252 | 500 | 313 |
| 2022-02-09 | 1,252 | 1,289 | 1,252 | 1,289 | 800 | 322.25 |
| 2022-02-08 | 1,243 | 1,275 | 1,243 | 1,251 | 900 | 312.75 |
| 2022-02-07 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 310 |
| 2022-02-04 | 1,279 | 1,279 | 1,240 | 1,240 | 900 | 310 |
| 2022-02-03 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 319.75 |
| 2022-02-02 | 1,277 | 1,308 | 1,277 | 1,308 | 500 | 327 |
| 2022-02-01 | - | - | - | 1,326 | - | 331.50 |
| 2022-01-31 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 331.50 |
| 2022-01-28 | 1,325 | 1,325 | 1,266 | 1,266 | 200 | 316.50 |
| 2022-01-27 | 1,316 | 1,316 | 1,316 | 1,316 | 100 | 329 |
| 2022-01-26 | 1,286 | 1,286 | 1,286 | 1,286 | 200 | 321.50 |
| 2022-01-25 | 1,246 | 1,285 | 1,246 | 1,285 | 1,000 | 321.25 |
| 2022-01-24 | 1,236 | 1,285 | 1,236 | 1,285 | 1,900 | 321.25 |
| 2022-01-21 | 1,282 | 1,409 | 1,282 | 1,294 | 4,800 | 323.50 |
| 2022-01-20 | 1,280 | 1,290 | 1,230 | 1,230 | 900 | 307.50 |
| 2022-01-19 | 1,341 | 1,348 | 1,251 | 1,288 | 3,200 | 322 |
| 2022-01-18 | - | - | - | 1,390 | - | 347.50 |
| 2022-01-17 | 1,337 | 1,395 | 1,337 | 1,390 | 1,100 | 347.50 |
| 2022-01-14 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 336.25 |
| 2022-01-13 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 337.25 |
| 2022-01-12 | 1,361 | 1,372 | 1,340 | 1,372 | 1,300 | 343 |
| 2022-01-11 | 1,441 | 1,471 | 1,371 | 1,371 | 2,000 | 342.75 |
| 2022-01-07 | 1,399 | 1,399 | 1,381 | 1,381 | 900 | 345.25 |
| 2022-01-06 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 350 |
| 2022-01-05 | 1,400 | 1,401 | 1,400 | 1,401 | 500 | 350.25 |
| 2022-01-04 | 1,413 | 1,413 | 1,399 | 1,401 | 1,000 | 350.25 |
分割・併合履歴 ： [2022-12-29]1株→4株 [2018-12-26]1株→2株
