3661 (株)エムアップホールディングス 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 | 1,390 | 1,449 | 1,390 | 1,435 | 451,800 | 1,435 |
| 2022-12-29 | 1,327 | 1,386 | 1,322 | 1,379 | 315,900 | 1,379 |
| 2022-12-28 | 1,329 | 1,359 | 1,309 | 1,357 | 260,900 | 1,357 |
| 2022-12-27 | 1,294 | 1,363 | 1,283 | 1,359 | 443,800 | 1,359 |
| 2022-12-26 | 1,258 | 1,279 | 1,250 | 1,273 | 267,300 | 1,273 |
| 2022-12-23 | 1,281 | 1,305 | 1,272 | 1,278 | 303,400 | 1,278 |
| 2022-12-22 | 1,296 | 1,338 | 1,295 | 1,319 | 407,500 | 1,319 |
| 2022-12-21 | 1,266 | 1,311 | 1,250 | 1,290 | 595,700 | 1,290 |
| 2022-12-20 | 1,331 | 1,337 | 1,231 | 1,256 | 971,300 | 1,256 |
| 2022-12-19 | 1,313 | 1,370 | 1,313 | 1,359 | 417,700 | 1,359 |
| 2022-12-16 | 1,308 | 1,355 | 1,297 | 1,335 | 638,300 | 1,335 |
| 2022-12-15 | 1,351 | 1,361 | 1,332 | 1,348 | 401,700 | 1,348 |
| 2022-12-14 | 1,324 | 1,360 | 1,318 | 1,351 | 504,500 | 1,351 |
| 2022-12-13 | 1,318 | 1,326 | 1,281 | 1,305 | 345,000 | 1,305 |
| 2022-12-12 | 1,260 | 1,314 | 1,242 | 1,297 | 534,900 | 1,297 |
| 2022-12-09 | 1,276 | 1,292 | 1,262 | 1,276 | 447,000 | 1,276 |
| 2022-12-08 | 1,238 | 1,265 | 1,235 | 1,263 | 479,300 | 1,263 |
| 2022-12-07 | 1,241 | 1,256 | 1,220 | 1,240 | 1,063,300 | 1,240 |
| 2022-12-06 | 1,315 | 1,323 | 1,247 | 1,265 | 980,900 | 1,265 |
| 2022-12-05 | 1,341 | 1,377 | 1,304 | 1,330 | 735,500 | 1,330 |
| 2022-12-02 | 1,375 | 1,384 | 1,347 | 1,371 | 431,300 | 1,371 |
| 2022-12-01 | 1,404 | 1,425 | 1,375 | 1,391 | 629,600 | 1,391 |
| 2022-11-30 | 1,387 | 1,390 | 1,344 | 1,354 | 536,900 | 1,354 |
| 2022-11-29 | 1,418 | 1,444 | 1,398 | 1,403 | 428,400 | 1,403 |
| 2022-11-28 | 1,439 | 1,443 | 1,395 | 1,419 | 591,100 | 1,419 |
| 2022-11-25 | 1,451 | 1,492 | 1,434 | 1,469 | 790,000 | 1,469 |
| 2022-11-24 | 1,350 | 1,475 | 1,350 | 1,439 | 1,452,600 | 1,439 |
| 2022-11-22 | 1,370 | 1,392 | 1,328 | 1,329 | 570,600 | 1,329 |
| 2022-11-21 | 1,366 | 1,381 | 1,325 | 1,367 | 846,400 | 1,367 |
| 2022-11-18 | 1,336 | 1,423 | 1,323 | 1,396 | 1,000,200 | 1,396 |
| 2022-11-17 | 1,325 | 1,395 | 1,322 | 1,366 | 1,245,500 | 1,366 |
| 2022-11-16 | 1,300 | 1,328 | 1,270 | 1,296 | 1,395,400 | 1,296 |
| 2022-11-15 | 1,252 | 1,282 | 1,192 | 1,280 | 1,899,200 | 1,280 |
| 2022-11-14 | 1,417 | 1,446 | 1,382 | 1,422 | 1,297,300 | 1,422 |
| 2022-11-11 | 1,392 | 1,413 | 1,375 | 1,407 | 749,000 | 1,407 |
| 2022-11-10 | 1,353 | 1,360 | 1,315 | 1,336 | 884,000 | 1,336 |
| 2022-11-09 | 1,404 | 1,444 | 1,373 | 1,380 | 683,700 | 1,380 |
| 2022-11-08 | 1,399 | 1,428 | 1,382 | 1,389 | 570,500 | 1,389 |
| 2022-11-07 | 1,402 | 1,429 | 1,382 | 1,424 | 587,800 | 1,424 |
| 2022-11-04 | 1,425 | 1,435 | 1,392 | 1,398 | 635,100 | 1,398 |
| 2022-11-02 | 1,500 | 1,506 | 1,432 | 1,450 | 800,800 | 1,450 |
| 2022-11-01 | 1,573 | 1,573 | 1,501 | 1,518 | 551,600 | 1,518 |
| 2022-10-31 | 1,580 | 1,588 | 1,540 | 1,574 | 472,900 | 1,574 |
| 2022-10-28 | 1,550 | 1,576 | 1,542 | 1,566 | 583,800 | 1,566 |
| 2022-10-27 | 1,577 | 1,619 | 1,546 | 1,590 | 611,300 | 1,590 |
| 2022-10-26 | 1,560 | 1,603 | 1,560 | 1,579 | 459,100 | 1,579 |
| 2022-10-25 | 1,539 | 1,554 | 1,511 | 1,539 | 536,000 | 1,539 |
| 2022-10-24 | 1,539 | 1,606 | 1,539 | 1,542 | 618,600 | 1,542 |
| 2022-10-21 | 1,535 | 1,547 | 1,494 | 1,513 | 439,100 | 1,513 |
| 2022-10-20 | 1,534 | 1,553 | 1,509 | 1,536 | 774,700 | 1,536 |
| 2022-10-19 | 1,626 | 1,627 | 1,555 | 1,574 | 667,600 | 1,574 |
| 2022-10-18 | 1,640 | 1,650 | 1,610 | 1,612 | 565,800 | 1,612 |
| 2022-10-17 | 1,616 | 1,616 | 1,563 | 1,590 | 663,700 | 1,590 |
| 2022-10-14 | 1,693 | 1,695 | 1,654 | 1,654 | 431,400 | 1,654 |
| 2022-10-13 | 1,699 | 1,713 | 1,642 | 1,656 | 578,500 | 1,656 |
| 2022-10-12 | 1,655 | 1,717 | 1,652 | 1,692 | 752,300 | 1,692 |
| 2022-10-11 | 1,615 | 1,705 | 1,602 | 1,690 | 924,400 | 1,690 |
| 2022-10-07 | 1,666 | 1,708 | 1,648 | 1,655 | 801,800 | 1,655 |
| 2022-10-06 | 1,658 | 1,757 | 1,654 | 1,700 | 1,072,600 | 1,700 |
| 2022-10-05 | 1,691 | 1,710 | 1,587 | 1,642 | 1,046,900 | 1,642 |
| 2022-10-04 | 1,590 | 1,715 | 1,590 | 1,691 | 1,413,400 | 1,691 |
| 2022-10-03 | 1,508 | 1,572 | 1,482 | 1,564 | 1,009,200 | 1,564 |
| 2022-09-30 | 1,591 | 1,613 | 1,528 | 1,528 | 1,106,300 | 1,528 |
| 2022-09-29 | 1,530 | 1,584 | 1,493 | 1,572 | 1,370,600 | 1,572 |
| 2022-09-28 | 1,426 | 1,495 | 1,415 | 1,486 | 1,117,400 | 1,486 |
| 2022-09-27 | 1,453 | 1,462 | 1,422 | 1,450 | 755,600 | 1,450 |
| 2022-09-26 | 1,509 | 1,515 | 1,421 | 1,425 | 840,200 | 1,425 |
| 2022-09-22 | 1,566 | 1,575 | 1,501 | 1,517 | 1,087,500 | 1,517 |
| 2022-09-21 | 1,649 | 1,649 | 1,547 | 1,590 | 753,300 | 1,590 |
| 2022-09-20 | 1,667 | 1,730 | 1,617 | 1,636 | 704,400 | 1,636 |
| 2022-09-16 | 1,699 | 1,718 | 1,624 | 1,635 | 2,033,000 | 1,635 |
| 2022-09-15 | 1,775 | 1,776 | 1,726 | 1,736 | 786,700 | 1,736 |
| 2022-09-14 | 1,772 | 1,847 | 1,767 | 1,796 | 967,000 | 1,796 |
| 2022-09-13 | 1,825 | 1,873 | 1,764 | 1,845 | 1,181,500 | 1,845 |
| 2022-09-12 | 1,731 | 1,822 | 1,711 | 1,817 | 1,537,000 | 1,817 |
| 2022-09-09 | 1,635 | 1,744 | 1,634 | 1,722 | 1,837,200 | 1,722 |
| 2022-09-08 | 1,530 | 1,610 | 1,530 | 1,604 | 947,400 | 1,604 |
| 2022-09-07 | 1,524 | 1,580 | 1,475 | 1,500 | 907,700 | 1,500 |
| 2022-09-06 | 1,463 | 1,553 | 1,462 | 1,524 | 1,047,500 | 1,524 |
| 2022-09-05 | 1,413 | 1,452 | 1,410 | 1,445 | 358,100 | 1,445 |
| 2022-09-02 | 1,405 | 1,432 | 1,372 | 1,417 | 540,700 | 1,417 |
| 2022-09-01 | 1,427 | 1,439 | 1,395 | 1,412 | 383,900 | 1,412 |
| 2022-08-31 | 1,441 | 1,464 | 1,408 | 1,457 | 402,900 | 1,457 |
| 2022-08-30 | 1,422 | 1,465 | 1,409 | 1,457 | 391,500 | 1,457 |
| 2022-08-29 | 1,443 | 1,486 | 1,421 | 1,424 | 615,800 | 1,424 |
| 2022-08-26 | 1,504 | 1,524 | 1,478 | 1,495 | 703,800 | 1,495 |
| 2022-08-25 | 1,396 | 1,523 | 1,395 | 1,497 | 1,501,800 | 1,497 |
| 2022-08-24 | 1,390 | 1,390 | 1,342 | 1,381 | 924,200 | 1,381 |
| 2022-08-23 | 1,408 | 1,437 | 1,377 | 1,420 | 753,400 | 1,420 |
| 2022-08-22 | 1,415 | 1,429 | 1,353 | 1,390 | 1,293,800 | 1,390 |
| 2022-08-19 | 1,595 | 1,601 | 1,445 | 1,445 | 1,407,900 | 1,445 |
| 2022-08-18 | 1,493 | 1,575 | 1,483 | 1,568 | 778,700 | 1,568 |
| 2022-08-17 | 1,430 | 1,516 | 1,410 | 1,506 | 771,500 | 1,506 |
| 2022-08-16 | 1,455 | 1,460 | 1,393 | 1,418 | 748,000 | 1,418 |
| 2022-08-15 | 1,547 | 1,547 | 1,390 | 1,475 | 1,176,000 | 1,475 |
| 2022-08-12 | 1,444 | 1,495 | 1,434 | 1,477 | 464,600 | 1,477 |
| 2022-08-10 | 1,472 | 1,472 | 1,418 | 1,429 | 398,300 | 1,429 |
| 2022-08-09 | 1,455 | 1,513 | 1,448 | 1,485 | 311,500 | 1,485 |
| 2022-08-08 | 1,475 | 1,492 | 1,453 | 1,461 | 361,900 | 1,461 |
| 2022-08-05 | 1,492 | 1,494 | 1,455 | 1,492 | 438,100 | 1,492 |
| 2022-08-04 | 1,525 | 1,533 | 1,486 | 1,507 | 244,700 | 1,507 |
| 2022-08-03 | 1,535 | 1,545 | 1,480 | 1,504 | 616,600 | 1,504 |
| 2022-08-02 | 1,578 | 1,582 | 1,539 | 1,539 | 330,800 | 1,539 |
| 2022-08-01 | 1,535 | 1,592 | 1,510 | 1,578 | 483,500 | 1,578 |
| 2022-07-29 | 1,498 | 1,574 | 1,465 | 1,536 | 847,700 | 1,536 |
| 2022-07-28 | 1,506 | 1,510 | 1,457 | 1,502 | 447,300 | 1,502 |
| 2022-07-27 | 1,490 | 1,523 | 1,471 | 1,485 | 336,600 | 1,485 |
| 2022-07-26 | 1,442 | 1,511 | 1,412 | 1,496 | 735,200 | 1,496 |
| 2022-07-25 | 1,420 | 1,460 | 1,404 | 1,451 | 399,700 | 1,451 |
| 2022-07-22 | 1,440 | 1,470 | 1,416 | 1,443 | 429,900 | 1,443 |
| 2022-07-21 | 1,437 | 1,456 | 1,427 | 1,438 | 308,000 | 1,438 |
| 2022-07-20 | 1,402 | 1,457 | 1,388 | 1,425 | 733,700 | 1,425 |
| 2022-07-19 | 1,376 | 1,387 | 1,355 | 1,372 | 324,400 | 1,372 |
| 2022-07-15 | 1,393 | 1,420 | 1,361 | 1,371 | 483,500 | 1,371 |
| 2022-07-14 | 1,355 | 1,389 | 1,347 | 1,389 | 323,800 | 1,389 |
| 2022-07-13 | 1,364 | 1,370 | 1,307 | 1,347 | 708,000 | 1,347 |
| 2022-07-12 | 1,373 | 1,394 | 1,334 | 1,382 | 576,700 | 1,382 |
| 2022-07-11 | 1,348 | 1,409 | 1,348 | 1,362 | 555,500 | 1,362 |
| 2022-07-08 | 1,317 | 1,367 | 1,314 | 1,327 | 505,400 | 1,327 |
| 2022-07-07 | 1,290 | 1,320 | 1,262 | 1,301 | 418,100 | 1,301 |
| 2022-07-06 | 1,315 | 1,325 | 1,253 | 1,271 | 438,200 | 1,271 |
| 2022-07-05 | 1,242 | 1,313 | 1,240 | 1,309 | 540,600 | 1,309 |
| 2022-07-04 | 1,205 | 1,228 | 1,177 | 1,214 | 265,700 | 1,214 |
| 2022-07-01 | 1,242 | 1,282 | 1,198 | 1,205 | 390,800 | 1,205 |
| 2022-06-30 | 1,223 | 1,251 | 1,193 | 1,242 | 511,900 | 1,242 |
| 2022-06-29 | 1,211 | 1,231 | 1,192 | 1,224 | 458,000 | 1,224 |
| 2022-06-28 | 1,205 | 1,244 | 1,192 | 1,237 | 609,900 | 1,237 |
| 2022-06-27 | 1,370 | 1,370 | 1,220 | 1,228 | 1,196,400 | 1,228 |
| 2022-06-24 | 1,280 | 1,350 | 1,280 | 1,340 | 542,000 | 1,340 |
| 2022-06-23 | 1,280 | 1,287 | 1,252 | 1,264 | 295,900 | 1,264 |
| 2022-06-22 | 1,277 | 1,280 | 1,216 | 1,270 | 550,200 | 1,270 |
| 2022-06-21 | 1,285 | 1,317 | 1,268 | 1,296 | 499,200 | 1,296 |
| 2022-06-20 | 1,276 | 1,285 | 1,233 | 1,256 | 590,600 | 1,256 |
| 2022-06-17 | 1,203 | 1,248 | 1,196 | 1,231 | 605,600 | 1,231 |
| 2022-06-16 | 1,205 | 1,266 | 1,194 | 1,233 | 672,300 | 1,233 |
| 2022-06-15 | 1,151 | 1,183 | 1,138 | 1,180 | 404,100 | 1,180 |
| 2022-06-14 | 1,138 | 1,166 | 1,108 | 1,157 | 652,900 | 1,157 |
| 2022-06-13 | 1,207 | 1,215 | 1,143 | 1,165 | 808,600 | 1,165 |
| 2022-06-10 | 1,266 | 1,266 | 1,225 | 1,250 | 375,800 | 1,250 |
| 2022-06-09 | 1,249 | 1,293 | 1,224 | 1,274 | 372,700 | 1,274 |
| 2022-06-08 | 1,318 | 1,318 | 1,242 | 1,250 | 559,900 | 1,250 |
| 2022-06-07 | 1,327 | 1,330 | 1,261 | 1,300 | 434,100 | 1,300 |
| 2022-06-06 | 1,321 | 1,349 | 1,300 | 1,335 | 565,700 | 1,335 |
| 2022-06-03 | 1,308 | 1,372 | 1,308 | 1,336 | 991,400 | 1,336 |
| 2022-06-02 | 1,255 | 1,277 | 1,244 | 1,266 | 709,500 | 1,266 |
| 2022-06-01 | 1,207 | 1,252 | 1,188 | 1,248 | 709,400 | 1,248 |
| 2022-05-31 | 1,185 | 1,228 | 1,166 | 1,195 | 586,800 | 1,195 |
| 2022-05-30 | 1,201 | 1,202 | 1,156 | 1,177 | 620,900 | 1,177 |
| 2022-05-27 | 1,200 | 1,203 | 1,130 | 1,181 | 1,009,200 | 1,181 |
| 2022-05-26 | 1,124 | 1,220 | 1,120 | 1,185 | 1,636,500 | 1,185 |
| 2022-05-25 | 1,084 | 1,103 | 1,032 | 1,094 | 504,300 | 1,094 |
| 2022-05-24 | 1,074 | 1,129 | 1,065 | 1,109 | 653,300 | 1,109 |
| 2022-05-23 | 1,048 | 1,079 | 1,041 | 1,075 | 453,400 | 1,075 |
| 2022-05-20 | 1,063 | 1,064 | 1,013 | 1,044 | 555,300 | 1,044 |
| 2022-05-19 | 1,053 | 1,105 | 1,040 | 1,073 | 544,500 | 1,073 |
| 2022-05-18 | 1,075 | 1,125 | 1,072 | 1,103 | 691,600 | 1,103 |
| 2022-05-17 | 1,083 | 1,091 | 990 | 1,045 | 1,158,000 | 1,045 |
| 2022-05-16 | 1,055 | 1,108 | 1,050 | 1,102 | 1,157,500 | 1,102 |
| 2022-05-13 | 945 | 958 | 934 | 958 | 396,300 | 958 |
| 2022-05-12 | 949 | 949 | 927 | 938 | 185,000 | 938 |
| 2022-05-11 | 945 | 962 | 909 | 955 | 209,600 | 955 |
| 2022-05-10 | 965 | 965 | 921 | 945 | 165,700 | 945 |
| 2022-05-09 | 1,008 | 1,012 | 970 | 980 | 208,500 | 980 |
| 2022-05-06 | 1,025 | 1,040 | 996 | 1,024 | 154,900 | 1,024 |
| 2022-05-02 | 1,032 | 1,058 | 1,030 | 1,034 | 187,000 | 1,034 |
| 2022-04-28 | 1,028 | 1,068 | 1,022 | 1,032 | 253,000 | 1,032 |
| 2022-04-27 | 995 | 1,032 | 972 | 1,029 | 333,200 | 1,029 |
| 2022-04-26 | 1,013 | 1,032 | 1,005 | 1,025 | 153,000 | 1,025 |
| 2022-04-25 | 977 | 1,008 | 977 | 1,001 | 167,500 | 1,001 |
| 2022-04-22 | 989 | 998 | 968 | 993 | 132,500 | 993 |
| 2022-04-21 | 986 | 1,022 | 979 | 1,013 | 200,300 | 1,013 |
| 2022-04-20 | 1,023 | 1,029 | 988 | 994 | 235,000 | 994 |
| 2022-04-19 | 1,040 | 1,047 | 1,006 | 1,014 | 255,500 | 1,014 |
| 2022-04-18 | 1,036 | 1,058 | 1,032 | 1,046 | 115,200 | 1,046 |
| 2022-04-15 | 1,050 | 1,053 | 1,030 | 1,049 | 171,700 | 1,049 |
| 2022-04-14 | 1,077 | 1,087 | 1,059 | 1,071 | 207,900 | 1,071 |
| 2022-04-13 | 1,060 | 1,072 | 1,040 | 1,051 | 242,100 | 1,051 |
| 2022-04-12 | 1,003 | 1,056 | 1,003 | 1,055 | 180,500 | 1,055 |
| 2022-04-11 | 1,100 | 1,100 | 1,039 | 1,043 | 307,600 | 1,043 |
| 2022-04-08 | 1,084 | 1,115 | 1,075 | 1,107 | 412,300 | 1,107 |
| 2022-04-07 | 1,096 | 1,096 | 1,041 | 1,069 | 444,700 | 1,069 |
| 2022-04-06 | 1,110 | 1,140 | 1,072 | 1,126 | 480,600 | 1,126 |
| 2022-04-05 | 1,126 | 1,132 | 1,099 | 1,123 | 306,000 | 1,123 |
| 2022-04-04 | 1,064 | 1,113 | 1,063 | 1,103 | 379,800 | 1,103 |
| 2022-04-01 | 1,020 | 1,069 | 1,003 | 1,057 | 303,000 | 1,057 |
| 2022-03-31 | 1,036 | 1,067 | 1,024 | 1,033 | 378,400 | 1,033 |
| 2022-03-30 | 1,054 | 1,054 | 989 | 1,027 | 436,800 | 1,027 |
| 2022-03-29 | 1,038 | 1,067 | 1,032 | 1,045 | 303,800 | 1,045 |
| 2022-03-28 | 1,031 | 1,033 | 995 | 1,030 | 271,100 | 1,030 |
| 2022-03-25 | 1,080 | 1,087 | 1,025 | 1,047 | 597,100 | 1,047 |
| 2022-03-24 | 1,013 | 1,090 | 1,011 | 1,084 | 733,000 | 1,084 |
| 2022-03-23 | 981 | 1,014 | 977 | 1,006 | 474,800 | 1,006 |
| 2022-03-22 | 1,005 | 1,011 | 940 | 943 | 570,300 | 943 |
| 2022-03-18 | 915 | 1,004 | 907 | 1,002 | 575,700 | 1,002 |
| 2022-03-17 | 896 | 954 | 892 | 916 | 439,800 | 916 |
| 2022-03-16 | 843 | 877 | 833 | 868 | 287,400 | 868 |
| 2022-03-15 | 828 | 839 | 813 | 820 | 231,100 | 820 |
| 2022-03-14 | 868 | 875 | 832 | 836 | 372,900 | 836 |
| 2022-03-11 | 900 | 915 | 864 | 879 | 396,300 | 879 |
| 2022-03-10 | 843 | 918 | 841 | 909 | 772,500 | 909 |
| 2022-03-09 | 839 | 860 | 796 | 803 | 521,400 | 803 |
| 2022-03-08 | 876 | 885 | 817 | 829 | 365,300 | 829 |
| 2022-03-07 | 875 | 900 | 863 | 882 | 366,400 | 882 |
| 2022-03-04 | 940 | 946 | 891 | 905 | 338,900 | 905 |
| 2022-03-03 | 955 | 970 | 942 | 959 | 218,200 | 959 |
| 2022-03-02 | 943 | 962 | 915 | 946 | 333,700 | 946 |
| 2022-03-01 | 975 | 981 | 950 | 957 | 425,300 | 957 |
| 2022-02-28 | 949 | 974 | 919 | 974 | 441,500 | 974 |
| 2022-02-25 | 881 | 947 | 876 | 944 | 514,200 | 944 |
| 2022-02-24 | 849 | 864 | 837 | 858 | 391,000 | 858 |
| 2022-02-22 | 868 | 889 | 843 | 864 | 348,100 | 864 |
| 2022-02-21 | 863 | 908 | 863 | 883 | 348,300 | 883 |
| 2022-02-18 | 853 | 880 | 836 | 878 | 297,300 | 878 |
| 2022-02-17 | 851 | 876 | 851 | 868 | 582,500 | 868 |
| 2022-02-16 | 826 | 836 | 795 | 829 | 404,800 | 829 |
| 2022-02-15 | 821 | 831 | 745 | 798 | 863,500 | 798 |
| 2022-02-14 | 789 | 791 | 745 | 768 | 493,400 | 768 |
| 2022-02-10 | 817 | 825 | 802 | 823 | 175,300 | 823 |
| 2022-02-09 | 805 | 809 | 786 | 802 | 148,600 | 802 |
| 2022-02-08 | 787 | 799 | 775 | 782 | 109,500 | 782 |
| 2022-02-07 | 797 | 809 | 776 | 790 | 223,600 | 790 |
| 2022-02-04 | 795 | 805 | 767 | 794 | 309,100 | 794 |
| 2022-02-03 | 821 | 825 | 792 | 810 | 391,000 | 810 |
| 2022-02-02 | 796 | 847 | 787 | 846 | 214,100 | 846 |
| 2022-02-01 | 820 | 843 | 799 | 803 | 327,500 | 803 |
| 2022-01-31 | 771 | 801 | 770 | 791 | 531,100 | 791 |
| 2022-01-28 | 752 | 760 | 711 | 741 | 291,200 | 741 |
| 2022-01-27 | 780 | 799 | 738 | 739 | 420,900 | 739 |
| 2022-01-26 | 736 | 794 | 732 | 787 | 589,400 | 787 |
| 2022-01-25 | 800 | 812 | 726 | 733 | 539,000 | 733 |
| 2022-01-24 | 782 | 806 | 768 | 799 | 264,200 | 799 |
| 2022-01-21 | 762 | 792 | 761 | 788 | 185,200 | 788 |
| 2022-01-20 | 765 | 787 | 756 | 776 | 220,500 | 776 |
| 2022-01-19 | 785 | 793 | 753 | 756 | 314,700 | 756 |
| 2022-01-18 | 788 | 806 | 776 | 800 | 195,100 | 800 |
| 2022-01-17 | 800 | 815 | 790 | 791 | 234,300 | 791 |
| 2022-01-14 | 819 | 832 | 791 | 796 | 294,500 | 796 |
| 2022-01-13 | 866 | 875 | 819 | 827 | 352,000 | 827 |
| 2022-01-12 | 847 | 878 | 846 | 868 | 392,800 | 868 |
| 2022-01-11 | 847 | 852 | 818 | 836 | 305,500 | 836 |
| 2022-01-07 | 888 | 905 | 843 | 860 | 372,000 | 860 |
| 2022-01-06 | 922 | 925 | 870 | 873 | 524,500 | 873 |
| 2022-01-05 | 927 | 970 | 915 | 942 | 467,100 | 942 |
| 2022-01-04 | 1,033 | 1,033 | 927 | 957 | 660,200 | 957 |
分割・併合履歴 ： [2021-12-29]1株→4株 [2012-12-26]1株→2株 [2012-07-27]1株→2株
