3696 (株)セレス 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 | 862 | 880 | 861 | 874 | 82,400 | 874 |
| 2022-12-29 | 816 | 845 | 816 | 845 | 96,600 | 845 |
| 2022-12-28 | 871 | 875 | 834 | 844 | 221,700 | 844 |
| 2022-12-27 | 876 | 891 | 876 | 877 | 73,300 | 877 |
| 2022-12-26 | 861 | 874 | 861 | 870 | 85,900 | 870 |
| 2022-12-23 | 863 | 874 | 855 | 856 | 120,400 | 856 |
| 2022-12-22 | 885 | 887 | 868 | 875 | 101,300 | 875 |
| 2022-12-21 | 877 | 889 | 862 | 873 | 115,300 | 873 |
| 2022-12-20 | 900 | 914 | 861 | 870 | 308,700 | 870 |
| 2022-12-19 | 907 | 914 | 901 | 910 | 124,400 | 910 |
| 2022-12-16 | 910 | 923 | 905 | 914 | 104,300 | 914 |
| 2022-12-15 | 930 | 931 | 916 | 926 | 108,400 | 926 |
| 2022-12-14 | 938 | 944 | 933 | 938 | 64,500 | 938 |
| 2022-12-13 | 943 | 951 | 929 | 933 | 73,500 | 933 |
| 2022-12-12 | 933 | 941 | 926 | 928 | 92,600 | 928 |
| 2022-12-09 | 943 | 957 | 937 | 940 | 70,700 | 940 |
| 2022-12-08 | 930 | 938 | 923 | 937 | 84,100 | 937 |
| 2022-12-07 | 921 | 947 | 921 | 930 | 66,400 | 930 |
| 2022-12-06 | 932 | 939 | 916 | 928 | 86,700 | 928 |
| 2022-12-05 | 953 | 956 | 938 | 942 | 66,600 | 942 |
| 2022-12-02 | 950 | 956 | 933 | 946 | 113,300 | 946 |
| 2022-12-01 | 981 | 985 | 951 | 951 | 109,300 | 951 |
| 2022-11-30 | 990 | 990 | 953 | 958 | 203,900 | 958 |
| 2022-11-29 | 1,001 | 1,006 | 987 | 996 | 121,800 | 996 |
| 2022-11-28 | 1,018 | 1,019 | 992 | 998 | 254,200 | 998 |
| 2022-11-25 | 1,033 | 1,047 | 1,024 | 1,032 | 260,500 | 1,032 |
| 2022-11-24 | 969 | 1,025 | 966 | 1,020 | 301,600 | 1,020 |
| 2022-11-22 | 974 | 974 | 945 | 947 | 194,500 | 947 |
| 2022-11-21 | 976 | 985 | 955 | 983 | 135,800 | 983 |
| 2022-11-18 | 971 | 979 | 959 | 962 | 135,800 | 962 |
| 2022-11-17 | 980 | 983 | 953 | 956 | 175,200 | 956 |
| 2022-11-16 | 974 | 1,010 | 962 | 993 | 386,200 | 993 |
| 2022-11-15 | 936 | 954 | 927 | 946 | 130,800 | 946 |
| 2022-11-14 | 961 | 966 | 946 | 947 | 144,000 | 947 |
| 2022-11-11 | 927 | 976 | 925 | 976 | 300,600 | 976 |
| 2022-11-10 | 907 | 915 | 888 | 890 | 295,200 | 890 |
| 2022-11-09 | 980 | 989 | 944 | 947 | 366,000 | 947 |
| 2022-11-08 | 1,000 | 1,055 | 991 | 992 | 948,800 | 992 |
| 2022-11-07 | 945 | 990 | 945 | 990 | 594,000 | 990 |
| 2022-11-04 | 842 | 847 | 829 | 840 | 251,300 | 840 |
| 2022-11-02 | 855 | 873 | 846 | 862 | 152,700 | 862 |
| 2022-11-01 | 845 | 869 | 839 | 858 | 201,600 | 858 |
| 2022-10-31 | 851 | 854 | 811 | 840 | 547,700 | 840 |
| 2022-10-28 | 864 | 865 | 836 | 844 | 431,000 | 844 |
| 2022-10-27 | 890 | 890 | 865 | 879 | 276,000 | 879 |
| 2022-10-26 | 905 | 922 | 900 | 903 | 203,700 | 903 |
| 2022-10-25 | 899 | 925 | 895 | 904 | 106,000 | 904 |
| 2022-10-24 | 895 | 910 | 885 | 893 | 101,200 | 893 |
| 2022-10-21 | 884 | 896 | 878 | 880 | 79,700 | 880 |
| 2022-10-20 | 909 | 909 | 882 | 890 | 176,400 | 890 |
| 2022-10-19 | 932 | 935 | 922 | 924 | 73,000 | 924 |
| 2022-10-18 | 930 | 938 | 920 | 929 | 68,600 | 929 |
| 2022-10-17 | 904 | 914 | 893 | 904 | 78,100 | 904 |
| 2022-10-14 | 888 | 922 | 888 | 919 | 117,600 | 919 |
| 2022-10-13 | 873 | 880 | 865 | 870 | 89,800 | 870 |
| 2022-10-12 | 872 | 883 | 857 | 881 | 122,800 | 881 |
| 2022-10-11 | 883 | 891 | 870 | 873 | 115,700 | 873 |
| 2022-10-07 | 906 | 907 | 892 | 897 | 89,900 | 897 |
| 2022-10-06 | 909 | 932 | 907 | 918 | 97,700 | 918 |
| 2022-10-05 | 922 | 937 | 903 | 914 | 108,200 | 914 |
| 2022-10-04 | 908 | 916 | 896 | 896 | 158,800 | 896 |
| 2022-10-03 | 898 | 907 | 864 | 885 | 168,800 | 885 |
| 2022-09-30 | 923 | 929 | 891 | 909 | 187,200 | 909 |
| 2022-09-29 | 940 | 956 | 919 | 938 | 169,400 | 938 |
| 2022-09-28 | 944 | 949 | 895 | 913 | 277,500 | 913 |
| 2022-09-27 | 938 | 964 | 937 | 943 | 107,200 | 943 |
| 2022-09-26 | 947 | 955 | 930 | 938 | 137,400 | 938 |
| 2022-09-22 | 959 | 972 | 945 | 962 | 114,200 | 962 |
| 2022-09-21 | 1,007 | 1,007 | 961 | 974 | 206,100 | 974 |
| 2022-09-20 | 1,022 | 1,029 | 992 | 1,011 | 132,800 | 1,011 |
| 2022-09-16 | 1,027 | 1,035 | 1,014 | 1,014 | 101,700 | 1,014 |
| 2022-09-15 | 1,058 | 1,060 | 1,030 | 1,033 | 94,900 | 1,033 |
| 2022-09-14 | 1,017 | 1,056 | 1,013 | 1,046 | 135,700 | 1,046 |
| 2022-09-13 | 1,093 | 1,108 | 1,071 | 1,071 | 115,300 | 1,071 |
| 2022-09-12 | 1,091 | 1,097 | 1,068 | 1,080 | 195,300 | 1,080 |
| 2022-09-09 | 1,010 | 1,071 | 1,008 | 1,066 | 262,500 | 1,066 |
| 2022-09-08 | 1,010 | 1,015 | 996 | 1,010 | 184,600 | 1,010 |
| 2022-09-07 | 1,007 | 1,007 | 967 | 985 | 272,300 | 985 |
| 2022-09-06 | 1,047 | 1,051 | 1,016 | 1,020 | 166,400 | 1,020 |
| 2022-09-05 | 1,035 | 1,047 | 1,030 | 1,041 | 153,900 | 1,041 |
| 2022-09-02 | 1,075 | 1,075 | 1,031 | 1,038 | 276,900 | 1,038 |
| 2022-09-01 | 1,100 | 1,104 | 1,060 | 1,073 | 176,300 | 1,073 |
| 2022-08-31 | 1,112 | 1,128 | 1,109 | 1,115 | 130,900 | 1,115 |
| 2022-08-30 | 1,148 | 1,150 | 1,117 | 1,123 | 168,000 | 1,123 |
| 2022-08-29 | 1,150 | 1,155 | 1,141 | 1,146 | 157,500 | 1,146 |
| 2022-08-26 | 1,205 | 1,221 | 1,196 | 1,196 | 74,500 | 1,196 |
| 2022-08-25 | 1,218 | 1,218 | 1,191 | 1,192 | 153,600 | 1,192 |
| 2022-08-24 | 1,213 | 1,241 | 1,197 | 1,217 | 151,000 | 1,217 |
| 2022-08-23 | 1,201 | 1,221 | 1,196 | 1,203 | 149,500 | 1,203 |
| 2022-08-22 | 1,228 | 1,234 | 1,212 | 1,222 | 94,000 | 1,222 |
| 2022-08-19 | 1,286 | 1,294 | 1,255 | 1,255 | 141,900 | 1,255 |
| 2022-08-18 | 1,291 | 1,299 | 1,264 | 1,285 | 182,800 | 1,285 |
| 2022-08-17 | 1,250 | 1,329 | 1,246 | 1,321 | 348,800 | 1,321 |
| 2022-08-16 | 1,231 | 1,271 | 1,223 | 1,242 | 150,700 | 1,242 |
| 2022-08-15 | 1,273 | 1,282 | 1,234 | 1,238 | 135,100 | 1,238 |
| 2022-08-12 | 1,231 | 1,264 | 1,200 | 1,262 | 184,900 | 1,262 |
| 2022-08-10 | 1,243 | 1,246 | 1,192 | 1,201 | 277,600 | 1,201 |
| 2022-08-09 | 1,146 | 1,277 | 1,146 | 1,273 | 792,700 | 1,273 |
| 2022-08-08 | 1,057 | 1,147 | 1,050 | 1,144 | 607,000 | 1,144 |
| 2022-08-05 | 1,198 | 1,214 | 1,150 | 1,186 | 218,600 | 1,186 |
| 2022-08-04 | 1,170 | 1,192 | 1,148 | 1,182 | 205,400 | 1,182 |
| 2022-08-03 | 1,157 | 1,158 | 1,140 | 1,144 | 118,900 | 1,144 |
| 2022-08-02 | 1,185 | 1,190 | 1,142 | 1,155 | 174,100 | 1,155 |
| 2022-08-01 | 1,182 | 1,188 | 1,158 | 1,187 | 158,300 | 1,187 |
| 2022-07-29 | 1,195 | 1,221 | 1,169 | 1,181 | 327,500 | 1,181 |
| 2022-07-28 | 1,199 | 1,225 | 1,183 | 1,188 | 233,100 | 1,188 |
| 2022-07-27 | 1,205 | 1,235 | 1,173 | 1,193 | 206,600 | 1,193 |
| 2022-07-26 | 1,208 | 1,230 | 1,191 | 1,223 | 124,500 | 1,223 |
| 2022-07-25 | 1,235 | 1,236 | 1,208 | 1,219 | 99,900 | 1,219 |
| 2022-07-22 | 1,248 | 1,249 | 1,223 | 1,238 | 95,100 | 1,238 |
| 2022-07-21 | 1,255 | 1,279 | 1,248 | 1,256 | 129,800 | 1,256 |
| 2022-07-20 | 1,219 | 1,256 | 1,208 | 1,226 | 224,000 | 1,226 |
| 2022-07-19 | 1,190 | 1,206 | 1,177 | 1,181 | 83,500 | 1,181 |
| 2022-07-15 | 1,188 | 1,205 | 1,171 | 1,180 | 55,500 | 1,180 |
| 2022-07-14 | 1,210 | 1,211 | 1,181 | 1,194 | 66,600 | 1,194 |
| 2022-07-13 | 1,193 | 1,213 | 1,171 | 1,213 | 68,700 | 1,213 |
| 2022-07-12 | 1,210 | 1,217 | 1,182 | 1,192 | 84,200 | 1,192 |
| 2022-07-11 | 1,236 | 1,259 | 1,227 | 1,234 | 113,200 | 1,234 |
| 2022-07-08 | 1,212 | 1,235 | 1,199 | 1,206 | 137,000 | 1,206 |
| 2022-07-07 | 1,195 | 1,206 | 1,179 | 1,198 | 56,100 | 1,198 |
| 2022-07-06 | 1,174 | 1,209 | 1,174 | 1,197 | 82,000 | 1,197 |
| 2022-07-05 | 1,155 | 1,189 | 1,155 | 1,174 | 108,800 | 1,174 |
| 2022-07-04 | 1,155 | 1,181 | 1,137 | 1,147 | 85,200 | 1,147 |
| 2022-07-01 | 1,146 | 1,163 | 1,123 | 1,147 | 106,900 | 1,147 |
| 2022-06-30 | 1,166 | 1,175 | 1,150 | 1,159 | 89,900 | 1,159 |
| 2022-06-29 | 1,146 | 1,169 | 1,126 | 1,161 | 110,000 | 1,161 |
| 2022-06-28 | 1,140 | 1,178 | 1,140 | 1,170 | 73,400 | 1,170 |
| 2022-06-27 | 1,157 | 1,180 | 1,126 | 1,170 | 125,700 | 1,170 |
| 2022-06-24 | 1,090 | 1,143 | 1,090 | 1,135 | 194,000 | 1,135 |
| 2022-06-23 | 1,082 | 1,110 | 1,073 | 1,082 | 101,600 | 1,082 |
| 2022-06-22 | 1,104 | 1,110 | 1,064 | 1,105 | 121,500 | 1,105 |
| 2022-06-21 | 1,038 | 1,104 | 1,038 | 1,092 | 235,500 | 1,092 |
| 2022-06-20 | 1,085 | 1,085 | 1,018 | 1,035 | 135,500 | 1,035 |
| 2022-06-17 | 1,086 | 1,096 | 1,050 | 1,052 | 230,700 | 1,052 |
| 2022-06-16 | 1,190 | 1,203 | 1,125 | 1,129 | 195,700 | 1,129 |
| 2022-06-15 | 1,194 | 1,195 | 1,138 | 1,156 | 178,500 | 1,156 |
| 2022-06-14 | 1,255 | 1,261 | 1,198 | 1,220 | 265,800 | 1,220 |
| 2022-06-13 | 1,342 | 1,345 | 1,283 | 1,300 | 219,700 | 1,300 |
| 2022-06-10 | 1,390 | 1,415 | 1,365 | 1,384 | 125,600 | 1,384 |
| 2022-06-09 | 1,370 | 1,427 | 1,360 | 1,414 | 131,300 | 1,414 |
| 2022-06-08 | 1,343 | 1,409 | 1,339 | 1,390 | 168,500 | 1,390 |
| 2022-06-07 | 1,321 | 1,355 | 1,309 | 1,344 | 107,800 | 1,344 |
| 2022-06-06 | 1,296 | 1,347 | 1,281 | 1,344 | 161,400 | 1,344 |
| 2022-06-03 | 1,330 | 1,341 | 1,306 | 1,324 | 81,800 | 1,324 |
| 2022-06-02 | 1,329 | 1,332 | 1,284 | 1,309 | 159,500 | 1,309 |
| 2022-06-01 | 1,350 | 1,371 | 1,335 | 1,342 | 157,400 | 1,342 |
| 2022-05-31 | 1,384 | 1,388 | 1,345 | 1,353 | 115,600 | 1,353 |
| 2022-05-30 | 1,322 | 1,390 | 1,318 | 1,387 | 194,200 | 1,387 |
| 2022-05-27 | 1,368 | 1,368 | 1,279 | 1,297 | 207,400 | 1,297 |
| 2022-05-26 | 1,349 | 1,374 | 1,327 | 1,329 | 74,800 | 1,329 |
| 2022-05-25 | 1,372 | 1,414 | 1,351 | 1,355 | 178,700 | 1,355 |
| 2022-05-24 | 1,409 | 1,410 | 1,342 | 1,342 | 152,100 | 1,342 |
| 2022-05-23 | 1,371 | 1,413 | 1,349 | 1,408 | 120,700 | 1,408 |
| 2022-05-20 | 1,392 | 1,392 | 1,347 | 1,371 | 104,300 | 1,371 |
| 2022-05-19 | 1,389 | 1,402 | 1,372 | 1,382 | 115,700 | 1,382 |
| 2022-05-18 | 1,431 | 1,483 | 1,423 | 1,449 | 114,600 | 1,449 |
| 2022-05-17 | 1,407 | 1,448 | 1,395 | 1,440 | 81,300 | 1,440 |
| 2022-05-16 | 1,452 | 1,468 | 1,401 | 1,411 | 111,600 | 1,411 |
| 2022-05-13 | 1,369 | 1,469 | 1,359 | 1,452 | 175,400 | 1,452 |
| 2022-05-12 | 1,443 | 1,450 | 1,342 | 1,357 | 300,500 | 1,357 |
| 2022-05-11 | 1,303 | 1,513 | 1,303 | 1,495 | 406,900 | 1,495 |
| 2022-05-10 | 1,329 | 1,339 | 1,290 | 1,327 | 129,600 | 1,327 |
| 2022-05-09 | 1,351 | 1,369 | 1,320 | 1,332 | 162,400 | 1,332 |
| 2022-05-06 | 1,469 | 1,469 | 1,376 | 1,376 | 317,700 | 1,376 |
| 2022-05-02 | 1,455 | 1,485 | 1,442 | 1,469 | 76,700 | 1,469 |
| 2022-04-28 | 1,441 | 1,464 | 1,423 | 1,455 | 109,700 | 1,455 |
| 2022-04-27 | 1,460 | 1,460 | 1,422 | 1,444 | 122,100 | 1,444 |
| 2022-04-26 | 1,470 | 1,506 | 1,461 | 1,500 | 87,300 | 1,500 |
| 2022-04-25 | 1,413 | 1,470 | 1,406 | 1,452 | 148,400 | 1,452 |
| 2022-04-22 | 1,439 | 1,442 | 1,414 | 1,423 | 79,200 | 1,423 |
| 2022-04-21 | 1,468 | 1,493 | 1,456 | 1,468 | 48,200 | 1,468 |
| 2022-04-20 | 1,520 | 1,521 | 1,471 | 1,472 | 73,500 | 1,472 |
| 2022-04-19 | 1,477 | 1,503 | 1,464 | 1,499 | 69,100 | 1,499 |
| 2022-04-18 | 1,477 | 1,486 | 1,452 | 1,481 | 63,600 | 1,481 |
| 2022-04-15 | 1,488 | 1,494 | 1,466 | 1,479 | 82,000 | 1,479 |
| 2022-04-14 | 1,535 | 1,562 | 1,507 | 1,507 | 95,500 | 1,507 |
| 2022-04-13 | 1,493 | 1,531 | 1,491 | 1,531 | 144,400 | 1,531 |
| 2022-04-12 | 1,466 | 1,524 | 1,456 | 1,488 | 134,300 | 1,488 |
| 2022-04-11 | 1,549 | 1,552 | 1,505 | 1,506 | 138,300 | 1,506 |
| 2022-04-08 | 1,580 | 1,600 | 1,546 | 1,583 | 127,300 | 1,583 |
| 2022-04-07 | 1,610 | 1,616 | 1,567 | 1,577 | 161,400 | 1,577 |
| 2022-04-06 | 1,660 | 1,681 | 1,633 | 1,666 | 160,100 | 1,666 |
| 2022-04-05 | 1,750 | 1,761 | 1,700 | 1,709 | 210,700 | 1,709 |
| 2022-04-04 | 1,650 | 1,727 | 1,628 | 1,727 | 202,200 | 1,727 |
| 2022-04-01 | 1,614 | 1,632 | 1,586 | 1,617 | 176,500 | 1,617 |
| 2022-03-31 | 1,648 | 1,670 | 1,632 | 1,641 | 157,200 | 1,641 |
| 2022-03-30 | 1,615 | 1,677 | 1,600 | 1,671 | 256,900 | 1,671 |
| 2022-03-29 | 1,508 | 1,585 | 1,497 | 1,585 | 159,000 | 1,585 |
| 2022-03-28 | 1,570 | 1,570 | 1,505 | 1,520 | 135,700 | 1,520 |
| 2022-03-25 | 1,579 | 1,588 | 1,512 | 1,549 | 180,500 | 1,549 |
| 2022-03-24 | 1,501 | 1,557 | 1,496 | 1,554 | 171,000 | 1,554 |
| 2022-03-23 | 1,465 | 1,565 | 1,465 | 1,533 | 300,300 | 1,533 |
| 2022-03-22 | 1,468 | 1,468 | 1,419 | 1,427 | 134,300 | 1,427 |
| 2022-03-18 | 1,414 | 1,470 | 1,414 | 1,468 | 173,200 | 1,468 |
| 2022-03-17 | 1,390 | 1,426 | 1,383 | 1,415 | 193,700 | 1,415 |
| 2022-03-16 | 1,328 | 1,337 | 1,292 | 1,330 | 206,900 | 1,330 |
| 2022-03-15 | 1,280 | 1,314 | 1,263 | 1,298 | 99,500 | 1,298 |
| 2022-03-14 | 1,290 | 1,334 | 1,267 | 1,306 | 145,800 | 1,306 |
| 2022-03-11 | 1,319 | 1,337 | 1,299 | 1,318 | 116,200 | 1,318 |
| 2022-03-10 | 1,316 | 1,353 | 1,314 | 1,349 | 186,600 | 1,349 |
| 2022-03-09 | 1,294 | 1,320 | 1,252 | 1,258 | 212,600 | 1,258 |
| 2022-03-08 | 1,306 | 1,359 | 1,279 | 1,294 | 323,900 | 1,294 |
| 2022-03-07 | 1,283 | 1,317 | 1,257 | 1,301 | 216,700 | 1,301 |
| 2022-03-04 | 1,352 | 1,369 | 1,325 | 1,343 | 186,200 | 1,343 |
| 2022-03-03 | 1,451 | 1,452 | 1,380 | 1,388 | 246,400 | 1,388 |
| 2022-03-02 | 1,445 | 1,481 | 1,412 | 1,444 | 228,600 | 1,444 |
| 2022-03-01 | 1,467 | 1,534 | 1,461 | 1,507 | 370,200 | 1,507 |
| 2022-02-28 | 1,360 | 1,380 | 1,306 | 1,377 | 195,600 | 1,377 |
| 2022-02-25 | 1,275 | 1,351 | 1,263 | 1,333 | 278,900 | 1,333 |
| 2022-02-24 | 1,219 | 1,263 | 1,212 | 1,215 | 318,300 | 1,215 |
| 2022-02-22 | 1,276 | 1,298 | 1,225 | 1,232 | 447,400 | 1,232 |
| 2022-02-21 | 1,341 | 1,369 | 1,300 | 1,321 | 293,000 | 1,321 |
| 2022-02-18 | 1,366 | 1,402 | 1,353 | 1,375 | 284,200 | 1,375 |
| 2022-02-17 | 1,486 | 1,498 | 1,397 | 1,409 | 337,700 | 1,409 |
| 2022-02-16 | 1,503 | 1,519 | 1,444 | 1,488 | 437,500 | 1,488 |
| 2022-02-15 | 1,400 | 1,522 | 1,400 | 1,484 | 685,600 | 1,484 |
| 2022-02-14 | 1,502 | 1,502 | 1,502 | 1,502 | 64,000 | 1,502 |
| 2022-02-10 | 1,970 | 2,046 | 1,881 | 1,902 | 324,100 | 1,902 |
| 2022-02-09 | 1,950 | 1,971 | 1,837 | 1,935 | 304,700 | 1,935 |
| 2022-02-08 | 1,888 | 1,975 | 1,880 | 1,913 | 131,900 | 1,913 |
| 2022-02-07 | 2,047 | 2,061 | 1,897 | 1,897 | 356,100 | 1,897 |
| 2022-02-04 | 1,958 | 2,018 | 1,931 | 2,007 | 136,300 | 2,007 |
| 2022-02-03 | 1,979 | 2,009 | 1,959 | 1,998 | 135,400 | 1,998 |
| 2022-02-02 | 1,956 | 2,035 | 1,948 | 2,029 | 163,300 | 2,029 |
| 2022-02-01 | 1,940 | 1,973 | 1,911 | 1,920 | 243,700 | 1,920 |
| 2022-01-31 | 1,768 | 1,875 | 1,768 | 1,860 | 220,700 | 1,860 |
| 2022-01-28 | 1,800 | 1,805 | 1,707 | 1,766 | 284,700 | 1,766 |
| 2022-01-27 | 1,912 | 1,942 | 1,765 | 1,783 | 262,600 | 1,783 |
| 2022-01-26 | 1,857 | 1,937 | 1,851 | 1,917 | 150,000 | 1,917 |
| 2022-01-25 | 1,986 | 1,999 | 1,850 | 1,863 | 275,100 | 1,863 |
| 2022-01-24 | 1,989 | 1,995 | 1,945 | 1,989 | 192,000 | 1,989 |
| 2022-01-21 | 2,013 | 2,045 | 1,982 | 2,039 | 162,300 | 2,039 |
| 2022-01-20 | 2,005 | 2,074 | 1,994 | 2,063 | 134,400 | 2,063 |
| 2022-01-19 | 2,075 | 2,107 | 2,011 | 2,025 | 178,300 | 2,025 |
| 2022-01-18 | 2,119 | 2,181 | 2,104 | 2,137 | 113,100 | 2,137 |
| 2022-01-17 | 2,132 | 2,155 | 2,087 | 2,114 | 128,900 | 2,114 |
| 2022-01-14 | 2,201 | 2,201 | 2,113 | 2,150 | 139,700 | 2,150 |
| 2022-01-13 | 2,254 | 2,257 | 2,198 | 2,202 | 113,800 | 2,202 |
| 2022-01-12 | 2,226 | 2,277 | 2,212 | 2,253 | 139,500 | 2,253 |
| 2022-01-11 | 2,170 | 2,190 | 2,110 | 2,189 | 104,000 | 2,189 |
| 2022-01-07 | 2,207 | 2,235 | 2,134 | 2,190 | 169,700 | 2,190 |
| 2022-01-06 | 2,232 | 2,236 | 2,162 | 2,167 | 294,800 | 2,167 |
| 2022-01-05 | 2,404 | 2,410 | 2,280 | 2,298 | 234,700 | 2,298 |
| 2022-01-04 | 2,452 | 2,471 | 2,400 | 2,413 | 140,700 | 2,413 |
分割・併合履歴 ： [2014-12-26]1株→2株
