3655 (株)ブレインパッド 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 | 752 | 761 | 738 | 741 | 64,800 | 741 |
| 2022-12-29 | 717 | 756 | 717 | 751 | 119,500 | 751 |
| 2022-12-28 | 725 | 730 | 713 | 726 | 179,400 | 726 |
| 2022-12-27 | 743 | 756 | 733 | 733 | 137,000 | 733 |
| 2022-12-26 | 756 | 759 | 742 | 745 | 109,000 | 745 |
| 2022-12-23 | 759 | 764 | 752 | 756 | 105,200 | 756 |
| 2022-12-22 | 779 | 782 | 764 | 771 | 94,500 | 771 |
| 2022-12-21 | 784 | 790 | 766 | 771 | 155,400 | 771 |
| 2022-12-20 | 820 | 823 | 778 | 784 | 280,200 | 784 |
| 2022-12-19 | 831 | 842 | 826 | 826 | 97,600 | 826 |
| 2022-12-16 | 846 | 855 | 837 | 840 | 139,300 | 840 |
| 2022-12-15 | 861 | 870 | 854 | 857 | 77,700 | 857 |
| 2022-12-14 | 872 | 883 | 866 | 870 | 68,700 | 870 |
| 2022-12-13 | 857 | 874 | 853 | 869 | 105,600 | 869 |
| 2022-12-12 | 835 | 861 | 830 | 842 | 121,100 | 842 |
| 2022-12-09 | 830 | 848 | 830 | 844 | 69,800 | 844 |
| 2022-12-08 | 842 | 843 | 827 | 832 | 132,900 | 832 |
| 2022-12-07 | 842 | 853 | 837 | 846 | 78,200 | 846 |
| 2022-12-06 | 863 | 868 | 848 | 855 | 117,400 | 855 |
| 2022-12-05 | 897 | 897 | 865 | 871 | 155,900 | 871 |
| 2022-12-02 | 895 | 908 | 888 | 896 | 97,600 | 896 |
| 2022-12-01 | 908 | 918 | 891 | 908 | 162,000 | 908 |
| 2022-11-30 | 908 | 909 | 893 | 893 | 133,600 | 893 |
| 2022-11-29 | 915 | 922 | 906 | 919 | 62,800 | 919 |
| 2022-11-28 | 942 | 942 | 919 | 921 | 103,900 | 921 |
| 2022-11-25 | 978 | 985 | 943 | 949 | 125,100 | 949 |
| 2022-11-24 | 964 | 986 | 961 | 969 | 149,300 | 969 |
| 2022-11-22 | 921 | 944 | 915 | 944 | 123,200 | 944 |
| 2022-11-21 | 955 | 955 | 927 | 929 | 113,700 | 929 |
| 2022-11-18 | 979 | 982 | 955 | 957 | 99,800 | 957 |
| 2022-11-17 | 968 | 990 | 965 | 965 | 116,900 | 965 |
| 2022-11-16 | 980 | 987 | 951 | 974 | 103,600 | 974 |
| 2022-11-15 | 943 | 980 | 943 | 972 | 257,700 | 972 |
| 2022-11-14 | 900 | 986 | 895 | 952 | 494,500 | 952 |
| 2022-11-11 | 866 | 904 | 863 | 904 | 245,600 | 904 |
| 2022-11-10 | 853 | 853 | 825 | 843 | 180,200 | 843 |
| 2022-11-09 | 870 | 870 | 859 | 859 | 55,900 | 859 |
| 2022-11-08 | 858 | 879 | 858 | 867 | 82,300 | 867 |
| 2022-11-07 | 850 | 856 | 834 | 847 | 120,000 | 847 |
| 2022-11-04 | 866 | 866 | 850 | 850 | 153,200 | 850 |
| 2022-11-02 | 900 | 901 | 881 | 881 | 130,200 | 881 |
| 2022-11-01 | 907 | 911 | 900 | 905 | 54,700 | 905 |
| 2022-10-31 | 925 | 930 | 900 | 906 | 75,900 | 906 |
| 2022-10-28 | 896 | 918 | 893 | 913 | 200,100 | 913 |
| 2022-10-27 | 915 | 918 | 897 | 902 | 96,600 | 902 |
| 2022-10-26 | 903 | 924 | 903 | 915 | 128,800 | 915 |
| 2022-10-25 | 915 | 923 | 892 | 897 | 130,200 | 897 |
| 2022-10-24 | 908 | 915 | 899 | 900 | 95,200 | 900 |
| 2022-10-21 | 908 | 914 | 895 | 898 | 83,800 | 898 |
| 2022-10-20 | 903 | 915 | 901 | 910 | 81,700 | 910 |
| 2022-10-19 | 908 | 922 | 906 | 918 | 94,400 | 918 |
| 2022-10-18 | 900 | 918 | 896 | 899 | 108,900 | 899 |
| 2022-10-17 | 891 | 894 | 873 | 876 | 136,900 | 876 |
| 2022-10-14 | 901 | 935 | 898 | 909 | 292,300 | 909 |
| 2022-10-13 | 888 | 888 | 873 | 880 | 65,200 | 880 |
| 2022-10-12 | 881 | 893 | 875 | 891 | 112,800 | 891 |
| 2022-10-11 | 910 | 910 | 882 | 885 | 130,500 | 885 |
| 2022-10-07 | 910 | 925 | 908 | 912 | 76,700 | 912 |
| 2022-10-06 | 911 | 929 | 904 | 925 | 86,200 | 925 |
| 2022-10-05 | 919 | 936 | 913 | 917 | 76,900 | 917 |
| 2022-10-04 | 885 | 914 | 885 | 912 | 136,500 | 912 |
| 2022-10-03 | 860 | 874 | 843 | 873 | 99,500 | 873 |
| 2022-09-30 | 892 | 911 | 873 | 874 | 129,700 | 874 |
| 2022-09-29 | 880 | 892 | 873 | 883 | 97,400 | 883 |
| 2022-09-28 | 890 | 893 | 851 | 869 | 183,700 | 869 |
| 2022-09-27 | 904 | 913 | 886 | 890 | 116,900 | 890 |
| 2022-09-26 | 908 | 910 | 884 | 886 | 226,500 | 886 |
| 2022-09-22 | 933 | 940 | 918 | 927 | 127,800 | 927 |
| 2022-09-21 | 950 | 951 | 931 | 944 | 140,100 | 944 |
| 2022-09-20 | 977 | 983 | 950 | 957 | 159,700 | 957 |
| 2022-09-16 | 995 | 1,000 | 976 | 977 | 176,800 | 977 |
| 2022-09-15 | 1,004 | 1,019 | 995 | 998 | 127,500 | 998 |
| 2022-09-14 | 999 | 1,020 | 995 | 1,000 | 255,500 | 1,000 |
| 2022-09-13 | 1,069 | 1,082 | 1,053 | 1,055 | 102,800 | 1,055 |
| 2022-09-12 | 1,068 | 1,077 | 1,050 | 1,061 | 91,100 | 1,061 |
| 2022-09-09 | 1,016 | 1,054 | 1,015 | 1,048 | 101,300 | 1,048 |
| 2022-09-08 | 1,019 | 1,034 | 1,015 | 1,024 | 139,700 | 1,024 |
| 2022-09-07 | 1,024 | 1,025 | 990 | 998 | 178,100 | 998 |
| 2022-09-06 | 1,030 | 1,083 | 1,027 | 1,034 | 209,400 | 1,034 |
| 2022-09-05 | 998 | 1,034 | 979 | 1,030 | 190,300 | 1,030 |
| 2022-09-02 | 1,033 | 1,033 | 995 | 1,009 | 209,500 | 1,009 |
| 2022-09-01 | 1,065 | 1,066 | 1,034 | 1,043 | 190,300 | 1,043 |
| 2022-08-31 | 1,094 | 1,101 | 1,078 | 1,079 | 166,000 | 1,079 |
| 2022-08-30 | 1,106 | 1,128 | 1,101 | 1,120 | 57,100 | 1,120 |
| 2022-08-29 | 1,101 | 1,118 | 1,090 | 1,104 | 138,100 | 1,104 |
| 2022-08-26 | 1,160 | 1,170 | 1,128 | 1,141 | 156,500 | 1,141 |
| 2022-08-25 | 1,170 | 1,176 | 1,156 | 1,162 | 66,900 | 1,162 |
| 2022-08-24 | 1,160 | 1,175 | 1,152 | 1,156 | 71,900 | 1,156 |
| 2022-08-23 | 1,164 | 1,181 | 1,148 | 1,160 | 94,900 | 1,160 |
| 2022-08-22 | 1,156 | 1,183 | 1,154 | 1,161 | 87,600 | 1,161 |
| 2022-08-19 | 1,216 | 1,217 | 1,170 | 1,170 | 141,300 | 1,170 |
| 2022-08-18 | 1,187 | 1,218 | 1,183 | 1,206 | 158,400 | 1,206 |
| 2022-08-17 | 1,130 | 1,213 | 1,121 | 1,204 | 291,200 | 1,204 |
| 2022-08-16 | 1,069 | 1,130 | 1,060 | 1,130 | 397,600 | 1,130 |
| 2022-08-15 | 1,142 | 1,149 | 1,066 | 1,078 | 514,000 | 1,078 |
| 2022-08-12 | 1,112 | 1,187 | 1,096 | 1,146 | 452,800 | 1,146 |
| 2022-08-10 | 1,315 | 1,328 | 1,267 | 1,282 | 253,900 | 1,282 |
| 2022-08-09 | 1,306 | 1,362 | 1,296 | 1,345 | 205,400 | 1,345 |
| 2022-08-08 | 1,359 | 1,359 | 1,278 | 1,323 | 225,100 | 1,323 |
| 2022-08-05 | 1,367 | 1,378 | 1,331 | 1,375 | 202,200 | 1,375 |
| 2022-08-04 | 1,335 | 1,397 | 1,312 | 1,371 | 227,100 | 1,371 |
| 2022-08-03 | 1,288 | 1,326 | 1,279 | 1,326 | 150,600 | 1,326 |
| 2022-08-02 | 1,295 | 1,302 | 1,271 | 1,281 | 110,700 | 1,281 |
| 2022-08-01 | 1,245 | 1,305 | 1,237 | 1,289 | 170,900 | 1,289 |
| 2022-07-29 | 1,230 | 1,249 | 1,224 | 1,240 | 77,200 | 1,240 |
| 2022-07-28 | 1,212 | 1,235 | 1,204 | 1,232 | 74,000 | 1,232 |
| 2022-07-27 | 1,207 | 1,218 | 1,194 | 1,206 | 35,300 | 1,206 |
| 2022-07-26 | 1,204 | 1,215 | 1,185 | 1,212 | 55,300 | 1,212 |
| 2022-07-25 | 1,235 | 1,235 | 1,205 | 1,206 | 47,600 | 1,206 |
| 2022-07-22 | 1,245 | 1,255 | 1,219 | 1,236 | 102,200 | 1,236 |
| 2022-07-21 | 1,191 | 1,246 | 1,191 | 1,246 | 176,700 | 1,246 |
| 2022-07-20 | 1,169 | 1,191 | 1,143 | 1,187 | 92,900 | 1,187 |
| 2022-07-19 | 1,163 | 1,170 | 1,137 | 1,150 | 105,000 | 1,150 |
| 2022-07-15 | 1,172 | 1,221 | 1,170 | 1,178 | 200,400 | 1,178 |
| 2022-07-14 | 1,135 | 1,180 | 1,118 | 1,172 | 151,900 | 1,172 |
| 2022-07-13 | 1,100 | 1,140 | 1,086 | 1,140 | 128,000 | 1,140 |
| 2022-07-12 | 1,103 | 1,137 | 1,086 | 1,117 | 132,100 | 1,117 |
| 2022-07-11 | 1,098 | 1,143 | 1,084 | 1,117 | 222,000 | 1,117 |
| 2022-07-08 | 1,056 | 1,097 | 1,056 | 1,080 | 115,900 | 1,080 |
| 2022-07-07 | 1,025 | 1,056 | 1,012 | 1,051 | 98,800 | 1,051 |
| 2022-07-06 | 1,000 | 1,034 | 1,000 | 1,025 | 62,300 | 1,025 |
| 2022-07-05 | 987 | 1,021 | 987 | 1,007 | 50,400 | 1,007 |
| 2022-07-04 | 984 | 1,011 | 980 | 992 | 49,000 | 992 |
| 2022-07-01 | 990 | 1,006 | 969 | 976 | 65,900 | 976 |
| 2022-06-30 | 1,023 | 1,028 | 990 | 993 | 86,800 | 993 |
| 2022-06-29 | 1,016 | 1,023 | 997 | 1,023 | 110,300 | 1,023 |
| 2022-06-28 | 1,005 | 1,022 | 992 | 1,003 | 58,900 | 1,003 |
| 2022-06-27 | 1,023 | 1,030 | 1,003 | 1,022 | 82,900 | 1,022 |
| 2022-06-24 | 970 | 1,012 | 968 | 1,004 | 104,000 | 1,004 |
| 2022-06-23 | 934 | 958 | 931 | 937 | 49,700 | 937 |
| 2022-06-22 | 978 | 978 | 933 | 941 | 64,700 | 941 |
| 2022-06-21 | 953 | 976 | 952 | 966 | 66,600 | 966 |
| 2022-06-20 | 999 | 1,004 | 931 | 939 | 106,700 | 939 |
| 2022-06-17 | 1,000 | 1,007 | 980 | 984 | 133,500 | 984 |
| 2022-06-16 | 1,072 | 1,072 | 1,022 | 1,023 | 74,900 | 1,023 |
| 2022-06-15 | 1,058 | 1,074 | 1,032 | 1,037 | 93,900 | 1,037 |
| 2022-06-14 | 1,087 | 1,094 | 1,055 | 1,069 | 129,800 | 1,069 |
| 2022-06-13 | 1,143 | 1,157 | 1,107 | 1,122 | 130,800 | 1,122 |
| 2022-06-10 | 1,196 | 1,208 | 1,170 | 1,187 | 108,700 | 1,187 |
| 2022-06-09 | 1,170 | 1,236 | 1,165 | 1,218 | 151,700 | 1,218 |
| 2022-06-08 | 1,155 | 1,183 | 1,152 | 1,173 | 83,600 | 1,173 |
| 2022-06-07 | 1,144 | 1,155 | 1,126 | 1,135 | 65,300 | 1,135 |
| 2022-06-06 | 1,098 | 1,151 | 1,088 | 1,151 | 92,300 | 1,151 |
| 2022-06-03 | 1,098 | 1,119 | 1,095 | 1,115 | 45,000 | 1,115 |
| 2022-06-02 | 1,106 | 1,106 | 1,077 | 1,090 | 35,800 | 1,090 |
| 2022-06-01 | 1,096 | 1,111 | 1,085 | 1,110 | 61,200 | 1,110 |
| 2022-05-31 | 1,113 | 1,121 | 1,092 | 1,108 | 62,400 | 1,108 |
| 2022-05-30 | 1,075 | 1,120 | 1,057 | 1,115 | 181,000 | 1,115 |
| 2022-05-27 | 1,091 | 1,097 | 1,048 | 1,052 | 77,200 | 1,052 |
| 2022-05-26 | 1,058 | 1,101 | 1,058 | 1,076 | 73,700 | 1,076 |
| 2022-05-25 | 1,094 | 1,094 | 1,061 | 1,063 | 76,100 | 1,063 |
| 2022-05-24 | 1,100 | 1,115 | 1,079 | 1,095 | 66,900 | 1,095 |
| 2022-05-23 | 1,085 | 1,124 | 1,082 | 1,124 | 65,800 | 1,124 |
| 2022-05-20 | 1,080 | 1,082 | 1,056 | 1,081 | 56,800 | 1,081 |
| 2022-05-19 | 1,068 | 1,094 | 1,065 | 1,079 | 60,600 | 1,079 |
| 2022-05-18 | 1,097 | 1,121 | 1,094 | 1,110 | 68,300 | 1,110 |
| 2022-05-17 | 1,080 | 1,109 | 1,073 | 1,097 | 92,700 | 1,097 |
| 2022-05-16 | 1,139 | 1,156 | 1,075 | 1,089 | 144,300 | 1,089 |
| 2022-05-13 | 1,049 | 1,096 | 1,043 | 1,085 | 123,600 | 1,085 |
| 2022-05-12 | 1,100 | 1,104 | 1,035 | 1,035 | 133,200 | 1,035 |
| 2022-05-11 | 1,111 | 1,139 | 1,104 | 1,125 | 56,400 | 1,125 |
| 2022-05-10 | 1,107 | 1,136 | 1,095 | 1,136 | 66,300 | 1,136 |
| 2022-05-09 | 1,127 | 1,142 | 1,113 | 1,115 | 71,700 | 1,115 |
| 2022-05-06 | 1,150 | 1,154 | 1,122 | 1,141 | 79,200 | 1,141 |
| 2022-05-02 | 1,142 | 1,185 | 1,142 | 1,170 | 110,400 | 1,170 |
| 2022-04-28 | 1,148 | 1,179 | 1,136 | 1,152 | 71,700 | 1,152 |
| 2022-04-27 | 1,099 | 1,172 | 1,083 | 1,162 | 210,600 | 1,162 |
| 2022-04-26 | 1,102 | 1,132 | 1,094 | 1,129 | 87,700 | 1,129 |
| 2022-04-25 | 1,087 | 1,115 | 1,077 | 1,091 | 92,400 | 1,091 |
| 2022-04-22 | 1,120 | 1,128 | 1,088 | 1,105 | 177,100 | 1,105 |
| 2022-04-21 | 1,177 | 1,184 | 1,148 | 1,158 | 98,500 | 1,158 |
| 2022-04-20 | 1,257 | 1,257 | 1,184 | 1,184 | 195,500 | 1,184 |
| 2022-04-19 | 1,256 | 1,267 | 1,239 | 1,239 | 61,700 | 1,239 |
| 2022-04-18 | 1,261 | 1,261 | 1,232 | 1,250 | 107,300 | 1,250 |
| 2022-04-15 | 1,280 | 1,289 | 1,264 | 1,269 | 88,300 | 1,269 |
| 2022-04-14 | 1,312 | 1,336 | 1,278 | 1,301 | 104,600 | 1,301 |
| 2022-04-13 | 1,258 | 1,316 | 1,246 | 1,309 | 177,500 | 1,309 |
| 2022-04-12 | 1,234 | 1,270 | 1,217 | 1,238 | 159,600 | 1,238 |
| 2022-04-11 | 1,319 | 1,322 | 1,273 | 1,275 | 279,600 | 1,275 |
| 2022-04-08 | 1,245 | 1,294 | 1,245 | 1,289 | 169,300 | 1,289 |
| 2022-04-07 | 1,267 | 1,281 | 1,238 | 1,238 | 157,600 | 1,238 |
| 2022-04-06 | 1,306 | 1,324 | 1,274 | 1,297 | 172,500 | 1,297 |
| 2022-04-05 | 1,300 | 1,360 | 1,282 | 1,336 | 251,000 | 1,336 |
| 2022-04-04 | 1,248 | 1,284 | 1,237 | 1,284 | 128,600 | 1,284 |
| 2022-04-01 | 1,286 | 1,287 | 1,222 | 1,249 | 233,600 | 1,249 |
| 2022-03-31 | 1,285 | 1,310 | 1,275 | 1,308 | 116,800 | 1,308 |
| 2022-03-30 | 1,288 | 1,300 | 1,267 | 1,300 | 143,100 | 1,300 |
| 2022-03-29 | 1,236 | 1,262 | 1,227 | 1,262 | 133,800 | 1,262 |
| 2022-03-28 | 1,248 | 1,248 | 1,209 | 1,209 | 103,800 | 1,209 |
| 2022-03-25 | 1,274 | 1,278 | 1,238 | 1,261 | 111,700 | 1,261 |
| 2022-03-24 | 1,226 | 1,259 | 1,204 | 1,256 | 151,800 | 1,256 |
| 2022-03-23 | 1,243 | 1,271 | 1,236 | 1,238 | 134,000 | 1,238 |
| 2022-03-22 | 1,284 | 1,287 | 1,214 | 1,224 | 129,900 | 1,224 |
| 2022-03-18 | 1,238 | 1,265 | 1,238 | 1,260 | 172,200 | 1,260 |
| 2022-03-17 | 1,248 | 1,265 | 1,229 | 1,234 | 167,300 | 1,234 |
| 2022-03-16 | 1,213 | 1,219 | 1,177 | 1,213 | 174,100 | 1,213 |
| 2022-03-15 | 1,193 | 1,204 | 1,164 | 1,195 | 106,200 | 1,195 |
| 2022-03-14 | 1,180 | 1,209 | 1,162 | 1,188 | 154,700 | 1,188 |
| 2022-03-11 | 1,165 | 1,186 | 1,153 | 1,171 | 110,700 | 1,171 |
| 2022-03-10 | 1,170 | 1,196 | 1,165 | 1,190 | 113,700 | 1,190 |
| 2022-03-09 | 1,100 | 1,139 | 1,091 | 1,120 | 180,900 | 1,120 |
| 2022-03-08 | 1,087 | 1,135 | 1,070 | 1,081 | 221,800 | 1,081 |
| 2022-03-07 | 1,145 | 1,150 | 1,105 | 1,117 | 158,600 | 1,117 |
| 2022-03-04 | 1,186 | 1,196 | 1,150 | 1,180 | 181,900 | 1,180 |
| 2022-03-03 | 1,250 | 1,254 | 1,189 | 1,206 | 186,900 | 1,206 |
| 2022-03-02 | 1,193 | 1,232 | 1,180 | 1,226 | 188,100 | 1,226 |
| 2022-03-01 | 1,172 | 1,232 | 1,161 | 1,229 | 239,800 | 1,229 |
| 2022-02-28 | 1,098 | 1,147 | 1,077 | 1,142 | 205,800 | 1,142 |
| 2022-02-25 | 1,083 | 1,118 | 1,067 | 1,109 | 316,600 | 1,109 |
| 2022-02-24 | 1,082 | 1,101 | 1,019 | 1,036 | 412,600 | 1,036 |
| 2022-02-22 | 1,022 | 1,056 | 1,013 | 1,022 | 127,900 | 1,022 |
| 2022-02-21 | 1,062 | 1,078 | 1,046 | 1,060 | 107,900 | 1,060 |
| 2022-02-18 | 1,063 | 1,104 | 1,063 | 1,097 | 108,800 | 1,097 |
| 2022-02-17 | 1,137 | 1,147 | 1,095 | 1,099 | 170,400 | 1,099 |
| 2022-02-16 | 1,159 | 1,167 | 1,127 | 1,142 | 84,300 | 1,142 |
| 2022-02-15 | 1,119 | 1,157 | 1,106 | 1,130 | 133,600 | 1,130 |
| 2022-02-14 | 1,128 | 1,171 | 1,105 | 1,118 | 244,200 | 1,118 |
| 2022-02-10 | 1,181 | 1,208 | 1,166 | 1,185 | 146,500 | 1,185 |
| 2022-02-09 | 1,133 | 1,154 | 1,111 | 1,151 | 92,800 | 1,151 |
| 2022-02-08 | 1,135 | 1,146 | 1,110 | 1,115 | 100,000 | 1,115 |
| 2022-02-07 | 1,169 | 1,178 | 1,126 | 1,136 | 91,300 | 1,136 |
| 2022-02-04 | 1,139 | 1,169 | 1,126 | 1,165 | 106,500 | 1,165 |
| 2022-02-03 | 1,186 | 1,200 | 1,148 | 1,169 | 182,100 | 1,169 |
| 2022-02-02 | 1,156 | 1,217 | 1,142 | 1,216 | 196,800 | 1,216 |
| 2022-02-01 | 1,160 | 1,181 | 1,124 | 1,136 | 160,000 | 1,136 |
| 2022-01-31 | 1,056 | 1,124 | 1,056 | 1,108 | 190,900 | 1,108 |
| 2022-01-28 | 1,079 | 1,093 | 1,028 | 1,046 | 423,400 | 1,046 |
| 2022-01-27 | 1,185 | 1,197 | 1,061 | 1,073 | 401,900 | 1,073 |
| 2022-01-26 | 1,149 | 1,167 | 1,105 | 1,162 | 567,100 | 1,162 |
| 2022-01-25 | 1,183 | 1,192 | 1,083 | 1,092 | 191,600 | 1,092 |
| 2022-01-24 | 1,158 | 1,173 | 1,132 | 1,171 | 98,800 | 1,171 |
| 2022-01-21 | 1,150 | 1,173 | 1,129 | 1,172 | 117,400 | 1,172 |
| 2022-01-20 | 1,143 | 1,173 | 1,126 | 1,161 | 140,400 | 1,161 |
| 2022-01-19 | 1,186 | 1,201 | 1,138 | 1,143 | 141,500 | 1,143 |
| 2022-01-18 | 1,220 | 1,258 | 1,196 | 1,223 | 164,600 | 1,223 |
| 2022-01-17 | 1,216 | 1,246 | 1,205 | 1,205 | 142,400 | 1,205 |
| 2022-01-14 | 1,250 | 1,252 | 1,213 | 1,235 | 151,000 | 1,235 |
| 2022-01-13 | 1,331 | 1,331 | 1,273 | 1,273 | 124,600 | 1,273 |
| 2022-01-12 | 1,311 | 1,341 | 1,281 | 1,333 | 143,400 | 1,333 |
| 2022-01-11 | 1,300 | 1,315 | 1,270 | 1,281 | 203,200 | 1,281 |
| 2022-01-07 | 1,341 | 1,361 | 1,280 | 1,330 | 218,100 | 1,330 |
| 2022-01-06 | 1,360 | 1,368 | 1,324 | 1,330 | 180,600 | 1,330 |
| 2022-01-05 | 1,460 | 1,464 | 1,390 | 1,390 | 215,300 | 1,390 |
| 2022-01-04 | 1,527 | 1,530 | 1,455 | 1,456 | 171,000 | 1,456 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-11-28]1株→2株 [2012-02-27]1株→3株
