3683 (株)サイバーリンクス 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 | 920 | 947 | 920 | 934 | 25,200 | 934 |
| 2022-12-29 | 897 | 925 | 889 | 924 | 38,900 | 924 |
| 2022-12-28 | 940 | 940 | 912 | 915 | 42,800 | 915 |
| 2022-12-27 | 924 | 943 | 924 | 936 | 34,300 | 936 |
| 2022-12-26 | 915 | 924 | 911 | 921 | 31,400 | 921 |
| 2022-12-23 | 921 | 933 | 911 | 917 | 59,000 | 917 |
| 2022-12-22 | 946 | 958 | 935 | 942 | 33,300 | 942 |
| 2022-12-21 | 940 | 950 | 922 | 931 | 56,800 | 931 |
| 2022-12-20 | 975 | 981 | 926 | 940 | 82,000 | 940 |
| 2022-12-19 | 991 | 993 | 971 | 975 | 89,200 | 975 |
| 2022-12-16 | 1,005 | 1,011 | 1,000 | 1,001 | 65,400 | 1,001 |
| 2022-12-15 | 1,010 | 1,022 | 1,004 | 1,018 | 45,000 | 1,018 |
| 2022-12-14 | 1,016 | 1,029 | 1,010 | 1,015 | 49,800 | 1,015 |
| 2022-12-13 | 1,027 | 1,035 | 1,006 | 1,016 | 60,000 | 1,016 |
| 2022-12-12 | 1,014 | 1,041 | 1,005 | 1,019 | 64,900 | 1,019 |
| 2022-12-09 | 1,021 | 1,037 | 1,016 | 1,016 | 40,500 | 1,016 |
| 2022-12-08 | 1,050 | 1,050 | 1,014 | 1,016 | 83,700 | 1,016 |
| 2022-12-07 | 1,074 | 1,075 | 1,052 | 1,054 | 61,900 | 1,054 |
| 2022-12-06 | 1,110 | 1,110 | 1,074 | 1,076 | 94,100 | 1,076 |
| 2022-12-05 | 1,126 | 1,126 | 1,109 | 1,110 | 44,000 | 1,110 |
| 2022-12-02 | 1,131 | 1,138 | 1,123 | 1,126 | 38,000 | 1,126 |
| 2022-12-01 | 1,161 | 1,162 | 1,136 | 1,139 | 40,300 | 1,139 |
| 2022-11-30 | 1,160 | 1,160 | 1,114 | 1,131 | 110,000 | 1,131 |
| 2022-11-29 | 1,152 | 1,168 | 1,141 | 1,157 | 61,200 | 1,157 |
| 2022-11-28 | 1,156 | 1,177 | 1,151 | 1,169 | 70,900 | 1,169 |
| 2022-11-25 | 1,139 | 1,152 | 1,120 | 1,146 | 59,100 | 1,146 |
| 2022-11-24 | 1,119 | 1,138 | 1,113 | 1,120 | 64,000 | 1,120 |
| 2022-11-22 | 1,117 | 1,119 | 1,097 | 1,110 | 78,200 | 1,110 |
| 2022-11-21 | 1,126 | 1,131 | 1,105 | 1,108 | 51,400 | 1,108 |
| 2022-11-18 | 1,106 | 1,132 | 1,106 | 1,112 | 78,000 | 1,112 |
| 2022-11-17 | 1,127 | 1,130 | 1,107 | 1,112 | 69,400 | 1,112 |
| 2022-11-16 | 1,158 | 1,158 | 1,108 | 1,118 | 125,900 | 1,118 |
| 2022-11-15 | 1,178 | 1,178 | 1,141 | 1,141 | 78,000 | 1,141 |
| 2022-11-14 | 1,230 | 1,258 | 1,177 | 1,179 | 254,100 | 1,179 |
| 2022-11-11 | 1,344 | 1,365 | 1,326 | 1,365 | 69,500 | 1,365 |
| 2022-11-10 | 1,311 | 1,319 | 1,286 | 1,314 | 26,200 | 1,314 |
| 2022-11-09 | 1,324 | 1,342 | 1,312 | 1,319 | 23,800 | 1,319 |
| 2022-11-08 | 1,300 | 1,326 | 1,281 | 1,316 | 48,000 | 1,316 |
| 2022-11-07 | 1,243 | 1,298 | 1,235 | 1,298 | 65,600 | 1,298 |
| 2022-11-04 | 1,234 | 1,264 | 1,211 | 1,227 | 70,300 | 1,227 |
| 2022-11-02 | 1,297 | 1,301 | 1,257 | 1,271 | 53,800 | 1,271 |
| 2022-11-01 | 1,319 | 1,322 | 1,298 | 1,309 | 41,600 | 1,309 |
| 2022-10-31 | 1,338 | 1,354 | 1,308 | 1,321 | 52,000 | 1,321 |
| 2022-10-28 | 1,366 | 1,380 | 1,325 | 1,334 | 98,900 | 1,334 |
| 2022-10-27 | 1,380 | 1,436 | 1,374 | 1,378 | 109,400 | 1,378 |
| 2022-10-26 | 1,345 | 1,388 | 1,345 | 1,384 | 67,300 | 1,384 |
| 2022-10-25 | 1,342 | 1,342 | 1,298 | 1,336 | 78,000 | 1,336 |
| 2022-10-24 | 1,324 | 1,369 | 1,317 | 1,334 | 49,700 | 1,334 |
| 2022-10-21 | 1,333 | 1,351 | 1,304 | 1,314 | 65,800 | 1,314 |
| 2022-10-20 | 1,316 | 1,347 | 1,313 | 1,341 | 42,600 | 1,341 |
| 2022-10-19 | 1,364 | 1,376 | 1,310 | 1,339 | 108,200 | 1,339 |
| 2022-10-18 | 1,267 | 1,360 | 1,267 | 1,353 | 165,500 | 1,353 |
| 2022-10-17 | 1,239 | 1,269 | 1,217 | 1,260 | 86,400 | 1,260 |
| 2022-10-14 | 1,185 | 1,251 | 1,171 | 1,239 | 139,600 | 1,239 |
| 2022-10-13 | 1,140 | 1,171 | 1,113 | 1,158 | 72,600 | 1,158 |
| 2022-10-12 | 1,117 | 1,147 | 1,113 | 1,140 | 32,800 | 1,140 |
| 2022-10-11 | 1,121 | 1,127 | 1,103 | 1,117 | 54,400 | 1,117 |
| 2022-10-07 | 1,157 | 1,181 | 1,134 | 1,134 | 51,600 | 1,134 |
| 2022-10-06 | 1,110 | 1,186 | 1,097 | 1,174 | 86,800 | 1,174 |
| 2022-10-05 | 1,138 | 1,154 | 1,120 | 1,120 | 36,900 | 1,120 |
| 2022-10-04 | 1,145 | 1,146 | 1,128 | 1,131 | 27,200 | 1,131 |
| 2022-10-03 | 1,127 | 1,128 | 1,092 | 1,125 | 40,600 | 1,125 |
| 2022-09-30 | 1,138 | 1,155 | 1,118 | 1,133 | 36,000 | 1,133 |
| 2022-09-29 | 1,130 | 1,167 | 1,130 | 1,157 | 39,000 | 1,157 |
| 2022-09-28 | 1,150 | 1,150 | 1,100 | 1,113 | 85,800 | 1,113 |
| 2022-09-27 | 1,117 | 1,178 | 1,117 | 1,150 | 45,200 | 1,150 |
| 2022-09-26 | 1,114 | 1,134 | 1,111 | 1,124 | 40,700 | 1,124 |
| 2022-09-22 | 1,136 | 1,158 | 1,120 | 1,134 | 29,400 | 1,134 |
| 2022-09-21 | 1,128 | 1,141 | 1,106 | 1,133 | 37,300 | 1,133 |
| 2022-09-20 | 1,132 | 1,150 | 1,116 | 1,143 | 27,000 | 1,143 |
| 2022-09-16 | 1,137 | 1,155 | 1,123 | 1,134 | 31,700 | 1,134 |
| 2022-09-15 | 1,110 | 1,194 | 1,110 | 1,161 | 48,100 | 1,161 |
| 2022-09-14 | 1,105 | 1,126 | 1,098 | 1,107 | 28,400 | 1,107 |
| 2022-09-13 | 1,130 | 1,159 | 1,129 | 1,135 | 25,100 | 1,135 |
| 2022-09-12 | 1,123 | 1,149 | 1,118 | 1,131 | 48,600 | 1,131 |
| 2022-09-09 | 1,070 | 1,104 | 1,070 | 1,100 | 27,900 | 1,100 |
| 2022-09-08 | 1,079 | 1,088 | 1,068 | 1,069 | 18,400 | 1,069 |
| 2022-09-07 | 1,094 | 1,094 | 1,061 | 1,069 | 29,300 | 1,069 |
| 2022-09-06 | 1,069 | 1,097 | 1,062 | 1,089 | 26,100 | 1,089 |
| 2022-09-05 | 1,080 | 1,080 | 1,060 | 1,066 | 18,400 | 1,066 |
| 2022-09-02 | 1,120 | 1,124 | 1,076 | 1,086 | 32,800 | 1,086 |
| 2022-09-01 | 1,134 | 1,134 | 1,103 | 1,118 | 28,200 | 1,118 |
| 2022-08-31 | 1,127 | 1,150 | 1,127 | 1,141 | 14,200 | 1,141 |
| 2022-08-30 | 1,143 | 1,155 | 1,133 | 1,145 | 19,600 | 1,145 |
| 2022-08-29 | 1,140 | 1,146 | 1,124 | 1,144 | 25,500 | 1,144 |
| 2022-08-26 | 1,163 | 1,178 | 1,158 | 1,158 | 14,000 | 1,158 |
| 2022-08-25 | 1,150 | 1,182 | 1,140 | 1,175 | 27,200 | 1,175 |
| 2022-08-24 | 1,170 | 1,175 | 1,147 | 1,147 | 27,100 | 1,147 |
| 2022-08-23 | 1,170 | 1,195 | 1,170 | 1,170 | 17,800 | 1,170 |
| 2022-08-22 | 1,191 | 1,201 | 1,176 | 1,191 | 23,300 | 1,191 |
| 2022-08-19 | 1,263 | 1,263 | 1,204 | 1,216 | 48,100 | 1,216 |
| 2022-08-18 | 1,240 | 1,269 | 1,223 | 1,248 | 40,500 | 1,248 |
| 2022-08-17 | 1,219 | 1,251 | 1,213 | 1,250 | 52,700 | 1,250 |
| 2022-08-16 | 1,234 | 1,248 | 1,218 | 1,238 | 43,900 | 1,238 |
| 2022-08-15 | 1,235 | 1,285 | 1,193 | 1,249 | 114,400 | 1,249 |
| 2022-08-12 | 1,147 | 1,273 | 1,147 | 1,235 | 199,500 | 1,235 |
| 2022-08-10 | 1,122 | 1,140 | 1,102 | 1,103 | 65,500 | 1,103 |
| 2022-08-09 | 1,142 | 1,145 | 1,128 | 1,130 | 17,300 | 1,130 |
| 2022-08-08 | 1,155 | 1,155 | 1,132 | 1,145 | 17,700 | 1,145 |
| 2022-08-05 | 1,140 | 1,156 | 1,133 | 1,156 | 27,100 | 1,156 |
| 2022-08-04 | 1,130 | 1,144 | 1,118 | 1,142 | 23,900 | 1,142 |
| 2022-08-03 | 1,121 | 1,135 | 1,112 | 1,117 | 18,200 | 1,117 |
| 2022-08-02 | 1,124 | 1,136 | 1,109 | 1,133 | 27,000 | 1,133 |
| 2022-08-01 | 1,147 | 1,147 | 1,124 | 1,131 | 29,100 | 1,131 |
| 2022-07-29 | 1,101 | 1,140 | 1,099 | 1,139 | 47,000 | 1,139 |
| 2022-07-28 | 1,121 | 1,121 | 1,085 | 1,101 | 86,500 | 1,101 |
| 2022-07-27 | 1,114 | 1,129 | 1,103 | 1,106 | 26,900 | 1,106 |
| 2022-07-26 | 1,112 | 1,124 | 1,100 | 1,124 | 39,200 | 1,124 |
| 2022-07-25 | 1,151 | 1,151 | 1,107 | 1,113 | 47,400 | 1,113 |
| 2022-07-22 | 1,155 | 1,183 | 1,128 | 1,161 | 72,100 | 1,161 |
| 2022-07-21 | 1,086 | 1,139 | 1,085 | 1,139 | 59,600 | 1,139 |
| 2022-07-20 | 1,080 | 1,096 | 1,062 | 1,075 | 41,600 | 1,075 |
| 2022-07-19 | 1,077 | 1,078 | 1,040 | 1,078 | 43,000 | 1,078 |
| 2022-07-15 | 1,099 | 1,103 | 1,060 | 1,064 | 38,900 | 1,064 |
| 2022-07-14 | 1,123 | 1,123 | 1,083 | 1,099 | 34,400 | 1,099 |
| 2022-07-13 | 1,111 | 1,116 | 1,089 | 1,108 | 33,600 | 1,108 |
| 2022-07-12 | 1,149 | 1,149 | 1,109 | 1,122 | 34,400 | 1,122 |
| 2022-07-11 | 1,158 | 1,172 | 1,144 | 1,157 | 26,800 | 1,157 |
| 2022-07-08 | 1,164 | 1,184 | 1,133 | 1,154 | 54,100 | 1,154 |
| 2022-07-07 | 1,202 | 1,202 | 1,159 | 1,160 | 39,900 | 1,160 |
| 2022-07-06 | 1,180 | 1,208 | 1,171 | 1,200 | 34,600 | 1,200 |
| 2022-07-05 | 1,214 | 1,237 | 1,189 | 1,189 | 37,500 | 1,189 |
| 2022-07-04 | 1,225 | 1,245 | 1,207 | 1,220 | 28,700 | 1,220 |
| 2022-07-01 | 1,242 | 1,254 | 1,203 | 1,224 | 50,100 | 1,224 |
| 2022-06-30 | 1,289 | 1,290 | 1,192 | 1,229 | 82,600 | 1,229 |
| 2022-06-29 | 1,290 | 1,300 | 1,262 | 1,300 | 55,500 | 1,300 |
| 2022-06-28 | 1,264 | 1,305 | 1,249 | 1,300 | 70,400 | 1,300 |
| 2022-06-27 | 1,289 | 1,295 | 1,260 | 1,265 | 62,400 | 1,265 |
| 2022-06-24 | 1,254 | 1,286 | 1,238 | 1,264 | 80,400 | 1,264 |
| 2022-06-23 | 1,220 | 1,273 | 1,218 | 1,245 | 91,400 | 1,245 |
| 2022-06-22 | 1,195 | 1,228 | 1,167 | 1,213 | 77,400 | 1,213 |
| 2022-06-21 | 1,111 | 1,186 | 1,111 | 1,178 | 78,400 | 1,178 |
| 2022-06-20 | 1,113 | 1,116 | 1,083 | 1,111 | 35,100 | 1,111 |
| 2022-06-17 | 1,097 | 1,112 | 1,084 | 1,107 | 40,200 | 1,107 |
| 2022-06-16 | 1,122 | 1,146 | 1,111 | 1,116 | 34,600 | 1,116 |
| 2022-06-15 | 1,145 | 1,165 | 1,119 | 1,122 | 42,600 | 1,122 |
| 2022-06-14 | 1,099 | 1,145 | 1,089 | 1,141 | 37,200 | 1,141 |
| 2022-06-13 | 1,093 | 1,115 | 1,077 | 1,113 | 30,100 | 1,113 |
| 2022-06-10 | 1,127 | 1,130 | 1,109 | 1,121 | 29,400 | 1,121 |
| 2022-06-09 | 1,113 | 1,149 | 1,111 | 1,138 | 29,200 | 1,138 |
| 2022-06-08 | 1,119 | 1,134 | 1,102 | 1,131 | 31,500 | 1,131 |
| 2022-06-07 | 1,138 | 1,138 | 1,095 | 1,108 | 48,000 | 1,108 |
| 2022-06-06 | 1,107 | 1,150 | 1,096 | 1,138 | 65,100 | 1,138 |
| 2022-06-03 | 1,122 | 1,128 | 1,079 | 1,124 | 55,100 | 1,124 |
| 2022-06-02 | 1,082 | 1,110 | 1,051 | 1,102 | 77,300 | 1,102 |
| 2022-06-01 | 1,032 | 1,057 | 1,029 | 1,055 | 27,000 | 1,055 |
| 2022-05-31 | 1,048 | 1,054 | 1,020 | 1,022 | 58,200 | 1,022 |
| 2022-05-30 | 1,010 | 1,062 | 1,010 | 1,062 | 56,500 | 1,062 |
| 2022-05-27 | 1,031 | 1,053 | 1,001 | 1,009 | 19,200 | 1,009 |
| 2022-05-26 | 999 | 1,041 | 999 | 1,026 | 36,200 | 1,026 |
| 2022-05-25 | 1,029 | 1,029 | 991 | 993 | 27,000 | 993 |
| 2022-05-24 | 1,034 | 1,039 | 1,007 | 1,008 | 19,800 | 1,008 |
| 2022-05-23 | 1,024 | 1,048 | 1,024 | 1,046 | 28,400 | 1,046 |
| 2022-05-20 | 1,023 | 1,038 | 1,006 | 1,036 | 32,500 | 1,036 |
| 2022-05-19 | 997 | 1,020 | 995 | 1,006 | 25,400 | 1,006 |
| 2022-05-18 | 1,035 | 1,050 | 1,035 | 1,039 | 12,800 | 1,039 |
| 2022-05-17 | 1,017 | 1,055 | 993 | 1,040 | 53,900 | 1,040 |
| 2022-05-16 | 984 | 1,032 | 984 | 1,021 | 54,000 | 1,021 |
| 2022-05-13 | 955 | 1,016 | 955 | 1,014 | 43,600 | 1,014 |
| 2022-05-12 | 998 | 998 | 966 | 967 | 44,300 | 967 |
| 2022-05-11 | 1,025 | 1,050 | 1,004 | 1,015 | 29,700 | 1,015 |
| 2022-05-10 | 1,018 | 1,037 | 983 | 1,025 | 57,900 | 1,025 |
| 2022-05-09 | 1,069 | 1,069 | 1,025 | 1,030 | 42,300 | 1,030 |
| 2022-05-06 | 1,110 | 1,110 | 1,078 | 1,081 | 24,000 | 1,081 |
| 2022-05-02 | 1,090 | 1,117 | 1,086 | 1,110 | 30,700 | 1,110 |
| 2022-04-28 | 1,118 | 1,119 | 1,090 | 1,109 | 26,000 | 1,109 |
| 2022-04-27 | 1,091 | 1,119 | 1,067 | 1,117 | 46,800 | 1,117 |
| 2022-04-26 | 1,103 | 1,118 | 1,087 | 1,110 | 31,900 | 1,110 |
| 2022-04-25 | 1,074 | 1,106 | 1,063 | 1,090 | 41,500 | 1,090 |
| 2022-04-22 | 1,112 | 1,112 | 1,083 | 1,099 | 52,400 | 1,099 |
| 2022-04-21 | 1,119 | 1,136 | 1,106 | 1,122 | 35,300 | 1,122 |
| 2022-04-20 | 1,152 | 1,154 | 1,118 | 1,119 | 35,400 | 1,119 |
| 2022-04-19 | 1,158 | 1,167 | 1,130 | 1,146 | 39,500 | 1,146 |
| 2022-04-18 | 1,146 | 1,158 | 1,127 | 1,144 | 40,700 | 1,144 |
| 2022-04-15 | 1,170 | 1,170 | 1,134 | 1,146 | 53,700 | 1,146 |
| 2022-04-14 | 1,197 | 1,212 | 1,167 | 1,182 | 43,900 | 1,182 |
| 2022-04-13 | 1,130 | 1,181 | 1,127 | 1,180 | 59,100 | 1,180 |
| 2022-04-12 | 1,135 | 1,171 | 1,132 | 1,137 | 61,800 | 1,137 |
| 2022-04-11 | 1,190 | 1,190 | 1,142 | 1,154 | 73,500 | 1,154 |
| 2022-04-08 | 1,200 | 1,225 | 1,173 | 1,201 | 100,500 | 1,201 |
| 2022-04-07 | 1,213 | 1,236 | 1,182 | 1,200 | 132,400 | 1,200 |
| 2022-04-06 | 1,269 | 1,293 | 1,225 | 1,243 | 229,500 | 1,243 |
| 2022-04-05 | 1,232 | 1,288 | 1,185 | 1,284 | 398,800 | 1,284 |
| 2022-04-04 | 1,231 | 1,239 | 1,150 | 1,202 | 413,000 | 1,202 |
| 2022-04-01 | 1,005 | 1,075 | 987 | 1,070 | 121,200 | 1,070 |
| 2022-03-31 | 1,036 | 1,036 | 1,004 | 1,018 | 47,900 | 1,018 |
| 2022-03-30 | 976 | 1,028 | 975 | 1,028 | 86,000 | 1,028 |
| 2022-03-29 | 944 | 975 | 941 | 968 | 40,300 | 968 |
| 2022-03-28 | 965 | 965 | 921 | 934 | 54,700 | 934 |
| 2022-03-25 | 994 | 994 | 965 | 973 | 43,700 | 973 |
| 2022-03-24 | 970 | 984 | 959 | 982 | 80,900 | 982 |
| 2022-03-23 | 986 | 999 | 977 | 984 | 41,000 | 984 |
| 2022-03-22 | 990 | 990 | 961 | 986 | 54,600 | 986 |
| 2022-03-18 | 942 | 985 | 942 | 981 | 54,100 | 981 |
| 2022-03-17 | 950 | 970 | 937 | 956 | 43,600 | 956 |
| 2022-03-16 | 922 | 944 | 904 | 944 | 48,500 | 944 |
| 2022-03-15 | 890 | 913 | 879 | 910 | 39,100 | 910 |
| 2022-03-14 | 880 | 914 | 879 | 904 | 48,900 | 904 |
| 2022-03-11 | 882 | 910 | 862 | 885 | 66,700 | 885 |
| 2022-03-10 | 918 | 923 | 886 | 897 | 69,100 | 897 |
| 2022-03-09 | 869 | 895 | 862 | 880 | 52,100 | 880 |
| 2022-03-08 | 877 | 910 | 870 | 878 | 51,500 | 878 |
| 2022-03-07 | 895 | 908 | 868 | 892 | 69,100 | 892 |
| 2022-03-04 | 969 | 969 | 910 | 925 | 67,500 | 925 |
| 2022-03-03 | 963 | 965 | 924 | 931 | 42,500 | 931 |
| 2022-03-02 | 960 | 960 | 924 | 940 | 65,400 | 940 |
| 2022-03-01 | 932 | 971 | 932 | 958 | 85,100 | 958 |
| 2022-02-28 | 914 | 945 | 902 | 932 | 76,800 | 932 |
| 2022-02-25 | 869 | 927 | 869 | 927 | 97,400 | 927 |
| 2022-02-24 | 868 | 880 | 835 | 843 | 71,300 | 843 |
| 2022-02-22 | 879 | 916 | 860 | 876 | 57,700 | 876 |
| 2022-02-21 | 890 | 910 | 872 | 900 | 41,900 | 900 |
| 2022-02-18 | 866 | 912 | 857 | 905 | 61,400 | 905 |
| 2022-02-17 | 912 | 930 | 895 | 896 | 47,000 | 896 |
| 2022-02-16 | 899 | 919 | 891 | 915 | 59,500 | 915 |
| 2022-02-15 | 900 | 907 | 871 | 878 | 68,900 | 878 |
| 2022-02-14 | 873 | 873 | 846 | 855 | 66,100 | 855 |
| 2022-02-10 | 872 | 908 | 872 | 903 | 43,400 | 903 |
| 2022-02-09 | 857 | 880 | 850 | 880 | 42,500 | 880 |
| 2022-02-08 | 870 | 879 | 855 | 856 | 44,700 | 856 |
| 2022-02-07 | 894 | 896 | 872 | 885 | 31,800 | 885 |
| 2022-02-04 | 882 | 897 | 858 | 894 | 51,200 | 894 |
| 2022-02-03 | 908 | 908 | 880 | 885 | 52,600 | 885 |
| 2022-02-02 | 874 | 914 | 874 | 914 | 48,800 | 914 |
| 2022-02-01 | 899 | 909 | 854 | 874 | 54,600 | 874 |
| 2022-01-31 | 813 | 859 | 812 | 859 | 42,200 | 859 |
| 2022-01-28 | 807 | 827 | 792 | 813 | 73,800 | 813 |
| 2022-01-27 | 867 | 874 | 800 | 805 | 107,000 | 805 |
| 2022-01-26 | 850 | 877 | 850 | 859 | 58,800 | 859 |
| 2022-01-25 | 900 | 900 | 843 | 852 | 72,100 | 852 |
| 2022-01-24 | 890 | 903 | 870 | 900 | 50,600 | 900 |
| 2022-01-21 | 877 | 898 | 863 | 898 | 76,100 | 898 |
| 2022-01-20 | 890 | 911 | 879 | 903 | 62,400 | 903 |
| 2022-01-19 | 931 | 951 | 890 | 895 | 90,100 | 895 |
| 2022-01-18 | 939 | 979 | 931 | 952 | 70,300 | 952 |
| 2022-01-17 | 975 | 976 | 945 | 945 | 70,000 | 945 |
| 2022-01-14 | 988 | 989 | 961 | 988 | 89,400 | 988 |
| 2022-01-13 | 1,006 | 1,024 | 991 | 993 | 52,300 | 993 |
| 2022-01-12 | 1,009 | 1,030 | 994 | 1,025 | 60,600 | 1,025 |
| 2022-01-11 | 1,005 | 1,021 | 992 | 1,009 | 69,000 | 1,009 |
| 2022-01-07 | 1,010 | 1,033 | 985 | 1,020 | 82,100 | 1,020 |
| 2022-01-06 | 1,034 | 1,073 | 998 | 1,003 | 132,900 | 1,003 |
| 2022-01-05 | 1,053 | 1,053 | 1,010 | 1,015 | 45,400 | 1,015 |
| 2022-01-04 | 1,047 | 1,072 | 1,042 | 1,058 | 31,400 | 1,058 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2014-09-26]1株→3株
