3923 (株)ラクス 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 | 1,600 | 1,638 | 1,577 | 1,584 | 1,205,000 | 792 |
| 2022-12-29 | 1,510 | 1,568 | 1,500 | 1,567 | 1,318,600 | 783.50 |
| 2022-12-28 | 1,548 | 1,548 | 1,484 | 1,508 | 1,557,700 | 754 |
| 2022-12-27 | 1,529 | 1,592 | 1,519 | 1,591 | 1,490,500 | 795.50 |
| 2022-12-26 | 1,483 | 1,503 | 1,471 | 1,479 | 771,300 | 739.50 |
| 2022-12-23 | 1,502 | 1,521 | 1,479 | 1,507 | 1,208,300 | 753.50 |
| 2022-12-22 | 1,596 | 1,604 | 1,540 | 1,546 | 1,081,400 | 773 |
| 2022-12-21 | 1,586 | 1,615 | 1,554 | 1,585 | 1,134,100 | 792.50 |
| 2022-12-20 | 1,669 | 1,686 | 1,568 | 1,589 | 2,056,700 | 794.50 |
| 2022-12-19 | 1,651 | 1,716 | 1,645 | 1,704 | 879,500 | 852 |
| 2022-12-16 | 1,676 | 1,699 | 1,667 | 1,684 | 1,612,100 | 842 |
| 2022-12-15 | 1,799 | 1,804 | 1,716 | 1,727 | 1,487,800 | 863.50 |
| 2022-12-14 | 1,760 | 1,790 | 1,740 | 1,775 | 1,330,900 | 887.50 |
| 2022-12-13 | 1,751 | 1,760 | 1,698 | 1,734 | 1,318,900 | 867 |
| 2022-12-12 | 1,716 | 1,748 | 1,702 | 1,730 | 807,200 | 865 |
| 2022-12-09 | 1,758 | 1,766 | 1,714 | 1,749 | 1,174,500 | 874.50 |
| 2022-12-08 | 1,730 | 1,736 | 1,690 | 1,706 | 925,000 | 853 |
| 2022-12-07 | 1,701 | 1,745 | 1,692 | 1,719 | 1,202,600 | 859.50 |
| 2022-12-06 | 1,753 | 1,778 | 1,712 | 1,741 | 1,362,700 | 870.50 |
| 2022-12-05 | 1,808 | 1,829 | 1,788 | 1,793 | 1,057,900 | 896.50 |
| 2022-12-02 | 1,846 | 1,858 | 1,784 | 1,784 | 1,503,900 | 892 |
| 2022-12-01 | 1,839 | 1,873 | 1,800 | 1,845 | 3,114,300 | 922.50 |
| 2022-11-30 | 1,730 | 1,750 | 1,714 | 1,720 | 1,515,900 | 860 |
| 2022-11-29 | 1,756 | 1,782 | 1,739 | 1,746 | 1,451,600 | 873 |
| 2022-11-28 | 1,800 | 1,812 | 1,761 | 1,774 | 1,626,400 | 887 |
| 2022-11-25 | 1,862 | 1,876 | 1,819 | 1,822 | 1,383,600 | 911 |
| 2022-11-24 | 1,910 | 1,930 | 1,841 | 1,842 | 1,846,800 | 921 |
| 2022-11-22 | 1,886 | 1,904 | 1,836 | 1,844 | 2,046,900 | 922 |
| 2022-11-21 | 1,932 | 1,940 | 1,896 | 1,912 | 1,150,600 | 956 |
| 2022-11-18 | 1,995 | 1,995 | 1,925 | 1,935 | 1,889,600 | 967.50 |
| 2022-11-17 | 1,999 | 2,029 | 1,969 | 1,996 | 1,928,000 | 998 |
| 2022-11-16 | 2,084 | 2,112 | 2,010 | 2,069 | 2,855,500 | 1,034.50 |
| 2022-11-15 | 1,960 | 2,054 | 1,955 | 2,044 | 2,379,200 | 1,022 |
| 2022-11-14 | 1,979 | 2,109 | 1,964 | 1,997 | 5,918,900 | 998.50 |
| 2022-11-11 | 1,760 | 1,877 | 1,760 | 1,867 | 4,862,900 | 933.50 |
| 2022-11-10 | 1,638 | 1,687 | 1,629 | 1,641 | 1,237,200 | 820.50 |
| 2022-11-09 | 1,725 | 1,730 | 1,651 | 1,652 | 1,585,700 | 826 |
| 2022-11-08 | 1,643 | 1,733 | 1,643 | 1,733 | 2,220,600 | 866.50 |
| 2022-11-07 | 1,582 | 1,641 | 1,581 | 1,636 | 1,598,600 | 818 |
| 2022-11-04 | 1,542 | 1,598 | 1,529 | 1,594 | 1,582,600 | 797 |
| 2022-11-02 | 1,621 | 1,631 | 1,572 | 1,582 | 1,580,700 | 791 |
| 2022-11-01 | 1,650 | 1,679 | 1,629 | 1,647 | 1,175,600 | 823.50 |
| 2022-10-31 | 1,696 | 1,699 | 1,627 | 1,663 | 1,742,000 | 831.50 |
| 2022-10-28 | 1,620 | 1,685 | 1,617 | 1,661 | 1,960,900 | 830.50 |
| 2022-10-27 | 1,638 | 1,676 | 1,618 | 1,660 | 1,746,400 | 830 |
| 2022-10-26 | 1,650 | 1,717 | 1,633 | 1,649 | 2,964,600 | 824.50 |
| 2022-10-25 | 1,616 | 1,629 | 1,578 | 1,587 | 2,301,500 | 793.50 |
| 2022-10-24 | 1,532 | 1,641 | 1,514 | 1,604 | 4,484,100 | 802 |
| 2022-10-21 | 1,495 | 1,515 | 1,481 | 1,486 | 1,007,000 | 743 |
| 2022-10-20 | 1,489 | 1,517 | 1,476 | 1,496 | 1,947,100 | 748 |
| 2022-10-19 | 1,547 | 1,562 | 1,485 | 1,510 | 3,713,900 | 755 |
| 2022-10-18 | 1,389 | 1,488 | 1,387 | 1,488 | 3,522,300 | 744 |
| 2022-10-17 | 1,395 | 1,395 | 1,323 | 1,329 | 1,818,100 | 664.50 |
| 2022-10-14 | 1,426 | 1,448 | 1,415 | 1,429 | 1,463,300 | 714.50 |
| 2022-10-13 | 1,427 | 1,434 | 1,375 | 1,376 | 1,160,100 | 688 |
| 2022-10-12 | 1,427 | 1,436 | 1,397 | 1,421 | 1,328,700 | 710.50 |
| 2022-10-11 | 1,442 | 1,457 | 1,392 | 1,437 | 1,721,700 | 718.50 |
| 2022-10-07 | 1,472 | 1,514 | 1,461 | 1,487 | 1,384,000 | 743.50 |
| 2022-10-06 | 1,473 | 1,540 | 1,464 | 1,506 | 2,249,600 | 753 |
| 2022-10-05 | 1,495 | 1,520 | 1,442 | 1,464 | 1,405,400 | 732 |
| 2022-10-04 | 1,417 | 1,471 | 1,409 | 1,465 | 1,643,300 | 732.50 |
| 2022-10-03 | 1,350 | 1,394 | 1,320 | 1,377 | 1,454,700 | 688.50 |
| 2022-09-30 | 1,395 | 1,407 | 1,355 | 1,368 | 1,413,600 | 684 |
| 2022-09-29 | 1,470 | 1,477 | 1,407 | 1,414 | 1,480,700 | 707 |
| 2022-09-28 | 1,426 | 1,464 | 1,388 | 1,418 | 1,367,700 | 709 |
| 2022-09-27 | 1,440 | 1,466 | 1,419 | 1,421 | 1,194,800 | 710.50 |
| 2022-09-26 | 1,435 | 1,453 | 1,412 | 1,421 | 1,675,300 | 710.50 |
| 2022-09-22 | 1,444 | 1,495 | 1,423 | 1,461 | 1,458,800 | 730.50 |
| 2022-09-21 | 1,485 | 1,505 | 1,438 | 1,470 | 1,393,100 | 735 |
| 2022-09-20 | 1,491 | 1,516 | 1,474 | 1,509 | 1,484,500 | 754.50 |
| 2022-09-16 | 1,549 | 1,549 | 1,486 | 1,491 | 1,877,400 | 745.50 |
| 2022-09-15 | 1,569 | 1,605 | 1,541 | 1,564 | 2,461,500 | 782 |
| 2022-09-14 | 1,520 | 1,574 | 1,512 | 1,535 | 2,219,600 | 767.50 |
| 2022-09-13 | 1,660 | 1,699 | 1,631 | 1,636 | 1,794,700 | 818 |
| 2022-09-12 | 1,650 | 1,654 | 1,598 | 1,653 | 1,475,100 | 826.50 |
| 2022-09-09 | 1,574 | 1,630 | 1,574 | 1,610 | 1,645,500 | 805 |
| 2022-09-08 | 1,610 | 1,624 | 1,550 | 1,564 | 1,408,900 | 782 |
| 2022-09-07 | 1,597 | 1,604 | 1,537 | 1,572 | 1,524,800 | 786 |
| 2022-09-06 | 1,628 | 1,660 | 1,600 | 1,608 | 1,483,200 | 804 |
| 2022-09-05 | 1,547 | 1,606 | 1,539 | 1,602 | 1,223,900 | 801 |
| 2022-09-02 | 1,582 | 1,593 | 1,529 | 1,573 | 1,729,700 | 786.50 |
| 2022-09-01 | 1,639 | 1,650 | 1,590 | 1,591 | 1,660,600 | 795.50 |
| 2022-08-31 | 1,655 | 1,684 | 1,630 | 1,679 | 1,519,400 | 839.50 |
| 2022-08-30 | 1,624 | 1,661 | 1,602 | 1,661 | 1,596,300 | 830.50 |
| 2022-08-29 | 1,619 | 1,644 | 1,609 | 1,616 | 1,969,900 | 808 |
| 2022-08-26 | 1,730 | 1,755 | 1,693 | 1,713 | 1,710,600 | 856.50 |
| 2022-08-25 | 1,658 | 1,722 | 1,658 | 1,713 | 1,855,700 | 856.50 |
| 2022-08-24 | 1,610 | 1,679 | 1,591 | 1,648 | 2,437,300 | 824 |
| 2022-08-23 | 1,723 | 1,730 | 1,647 | 1,669 | 3,163,600 | 834.50 |
| 2022-08-22 | 1,783 | 1,804 | 1,739 | 1,752 | 2,434,900 | 876 |
| 2022-08-19 | 1,920 | 1,941 | 1,838 | 1,839 | 1,871,000 | 919.50 |
| 2022-08-18 | 1,946 | 1,958 | 1,877 | 1,902 | 2,256,100 | 951 |
| 2022-08-17 | 2,007 | 2,024 | 1,962 | 2,007 | 2,028,500 | 1,003.50 |
| 2022-08-16 | 1,950 | 2,030 | 1,931 | 2,024 | 2,560,200 | 1,012 |
| 2022-08-15 | 1,975 | 1,981 | 1,865 | 1,910 | 3,839,300 | 955 |
| 2022-08-12 | 1,968 | 2,053 | 1,961 | 2,051 | 1,773,400 | 1,025.50 |
| 2022-08-10 | 1,999 | 1,999 | 1,900 | 1,934 | 2,061,100 | 967 |
| 2022-08-09 | 1,970 | 2,063 | 1,956 | 2,047 | 1,792,900 | 1,023.50 |
| 2022-08-08 | 2,009 | 2,050 | 1,972 | 1,979 | 1,691,500 | 989.50 |
| 2022-08-05 | 2,037 | 2,056 | 1,988 | 2,017 | 1,195,400 | 1,008.50 |
| 2022-08-04 | 2,042 | 2,079 | 2,010 | 2,025 | 2,483,300 | 1,012.50 |
| 2022-08-03 | 1,921 | 2,027 | 1,904 | 1,990 | 3,192,500 | 995 |
| 2022-08-02 | 1,906 | 1,940 | 1,862 | 1,881 | 1,738,800 | 940.50 |
| 2022-08-01 | 1,829 | 1,909 | 1,813 | 1,899 | 1,909,100 | 949.50 |
| 2022-07-29 | 1,812 | 1,864 | 1,809 | 1,857 | 2,255,800 | 928.50 |
| 2022-07-28 | 1,780 | 1,832 | 1,766 | 1,787 | 1,944,400 | 893.50 |
| 2022-07-27 | 1,748 | 1,774 | 1,733 | 1,734 | 1,228,900 | 867 |
| 2022-07-26 | 1,679 | 1,765 | 1,671 | 1,765 | 1,844,800 | 882.50 |
| 2022-07-25 | 1,680 | 1,709 | 1,663 | 1,695 | 1,702,500 | 847.50 |
| 2022-07-22 | 1,723 | 1,735 | 1,642 | 1,704 | 2,867,300 | 852 |
| 2022-07-21 | 1,820 | 1,862 | 1,757 | 1,762 | 1,942,900 | 881 |
| 2022-07-20 | 1,789 | 1,800 | 1,749 | 1,783 | 1,519,800 | 891.50 |
| 2022-07-19 | 1,782 | 1,787 | 1,721 | 1,731 | 2,083,800 | 865.50 |
| 2022-07-15 | 1,740 | 1,838 | 1,729 | 1,814 | 2,750,000 | 907 |
| 2022-07-14 | 1,694 | 1,739 | 1,686 | 1,733 | 2,315,400 | 866.50 |
| 2022-07-13 | 1,761 | 1,780 | 1,722 | 1,751 | 1,454,200 | 875.50 |
| 2022-07-12 | 1,773 | 1,810 | 1,733 | 1,761 | 2,284,500 | 880.50 |
| 2022-07-11 | 1,911 | 1,925 | 1,822 | 1,826 | 2,353,100 | 913 |
| 2022-07-08 | 1,887 | 1,899 | 1,835 | 1,884 | 2,594,800 | 942 |
| 2022-07-07 | 1,832 | 1,878 | 1,795 | 1,847 | 2,854,200 | 923.50 |
| 2022-07-06 | 1,786 | 1,892 | 1,786 | 1,856 | 5,343,400 | 928 |
| 2022-07-05 | 1,750 | 1,773 | 1,693 | 1,696 | 3,181,600 | 848 |
| 2022-07-04 | 1,627 | 1,764 | 1,608 | 1,720 | 4,272,100 | 860 |
| 2022-07-01 | 1,600 | 1,657 | 1,568 | 1,587 | 2,293,900 | 793.50 |
| 2022-06-30 | 1,613 | 1,632 | 1,587 | 1,599 | 1,963,500 | 799.50 |
| 2022-06-29 | 1,560 | 1,616 | 1,549 | 1,613 | 1,923,300 | 806.50 |
| 2022-06-28 | 1,536 | 1,611 | 1,534 | 1,611 | 1,966,100 | 805.50 |
| 2022-06-27 | 1,518 | 1,607 | 1,508 | 1,576 | 2,881,300 | 788 |
| 2022-06-24 | 1,440 | 1,538 | 1,423 | 1,532 | 2,852,700 | 766 |
| 2022-06-23 | 1,325 | 1,394 | 1,315 | 1,384 | 1,876,000 | 692 |
| 2022-06-22 | 1,334 | 1,339 | 1,293 | 1,307 | 1,540,100 | 653.50 |
| 2022-06-21 | 1,282 | 1,319 | 1,272 | 1,309 | 1,322,200 | 654.50 |
| 2022-06-20 | 1,315 | 1,316 | 1,244 | 1,262 | 1,350,100 | 631 |
| 2022-06-17 | 1,310 | 1,332 | 1,261 | 1,277 | 3,866,600 | 638.50 |
| 2022-06-16 | 1,474 | 1,474 | 1,331 | 1,337 | 1,852,600 | 668.50 |
| 2022-06-15 | 1,383 | 1,423 | 1,376 | 1,409 | 1,519,100 | 704.50 |
| 2022-06-14 | 1,380 | 1,442 | 1,361 | 1,438 | 2,009,400 | 719 |
| 2022-06-13 | 1,502 | 1,517 | 1,431 | 1,435 | 2,230,000 | 717.50 |
| 2022-06-10 | 1,590 | 1,637 | 1,576 | 1,582 | 2,070,300 | 791 |
| 2022-06-09 | 1,521 | 1,634 | 1,515 | 1,621 | 2,096,800 | 810.50 |
| 2022-06-08 | 1,510 | 1,559 | 1,488 | 1,514 | 1,672,000 | 757 |
| 2022-06-07 | 1,523 | 1,523 | 1,458 | 1,469 | 1,648,000 | 734.50 |
| 2022-06-06 | 1,507 | 1,550 | 1,484 | 1,537 | 1,547,800 | 768.50 |
| 2022-06-03 | 1,521 | 1,567 | 1,520 | 1,547 | 2,034,500 | 773.50 |
| 2022-06-02 | 1,527 | 1,527 | 1,441 | 1,461 | 1,903,700 | 730.50 |
| 2022-06-01 | 1,590 | 1,615 | 1,556 | 1,567 | 1,304,400 | 783.50 |
| 2022-05-31 | 1,610 | 1,635 | 1,560 | 1,600 | 2,996,600 | 800 |
| 2022-05-30 | 1,532 | 1,630 | 1,528 | 1,628 | 2,694,000 | 814 |
| 2022-05-27 | 1,573 | 1,605 | 1,482 | 1,484 | 1,902,700 | 742 |
| 2022-05-26 | 1,507 | 1,610 | 1,505 | 1,533 | 2,114,700 | 766.50 |
| 2022-05-25 | 1,517 | 1,548 | 1,484 | 1,526 | 1,790,700 | 763 |
| 2022-05-24 | 1,541 | 1,580 | 1,507 | 1,526 | 2,109,600 | 763 |
| 2022-05-23 | 1,556 | 1,582 | 1,496 | 1,581 | 1,877,700 | 790.50 |
| 2022-05-20 | 1,542 | 1,549 | 1,468 | 1,523 | 2,490,700 | 761.50 |
| 2022-05-19 | 1,400 | 1,498 | 1,397 | 1,479 | 2,682,500 | 739.50 |
| 2022-05-18 | 1,409 | 1,492 | 1,405 | 1,474 | 2,733,400 | 737 |
| 2022-05-17 | 1,376 | 1,454 | 1,370 | 1,399 | 2,771,200 | 699.50 |
| 2022-05-16 | 1,379 | 1,466 | 1,376 | 1,430 | 3,748,100 | 715 |
| 2022-05-13 | 1,328 | 1,333 | 1,282 | 1,326 | 2,265,400 | 663 |
| 2022-05-12 | 1,282 | 1,310 | 1,256 | 1,258 | 2,530,300 | 629 |
| 2022-05-11 | 1,320 | 1,415 | 1,312 | 1,402 | 3,192,600 | 701 |
| 2022-05-10 | 1,286 | 1,342 | 1,212 | 1,333 | 4,238,200 | 666.50 |
| 2022-05-09 | 1,366 | 1,369 | 1,311 | 1,311 | 2,988,800 | 655.50 |
| 2022-05-06 | 1,479 | 1,487 | 1,371 | 1,395 | 3,290,000 | 697.50 |
| 2022-05-02 | 1,581 | 1,604 | 1,496 | 1,499 | 3,096,200 | 749.50 |
| 2022-04-28 | 1,630 | 1,645 | 1,561 | 1,617 | 2,811,100 | 808.50 |
| 2022-04-27 | 1,655 | 1,678 | 1,562 | 1,658 | 6,514,300 | 829 |
| 2022-04-26 | 1,623 | 1,704 | 1,609 | 1,695 | 2,745,100 | 847.50 |
| 2022-04-25 | 1,535 | 1,600 | 1,528 | 1,583 | 2,073,000 | 791.50 |
| 2022-04-22 | 1,569 | 1,582 | 1,538 | 1,573 | 1,755,300 | 786.50 |
| 2022-04-21 | 1,591 | 1,624 | 1,562 | 1,618 | 1,860,200 | 809 |
| 2022-04-20 | 1,673 | 1,680 | 1,595 | 1,612 | 2,221,000 | 806 |
| 2022-04-19 | 1,686 | 1,734 | 1,619 | 1,643 | 2,097,200 | 821.50 |
| 2022-04-18 | 1,712 | 1,733 | 1,661 | 1,668 | 1,971,100 | 834 |
| 2022-04-15 | 1,760 | 1,789 | 1,685 | 1,734 | 3,126,100 | 867 |
| 2022-04-14 | 1,865 | 1,868 | 1,797 | 1,840 | 3,339,800 | 920 |
| 2022-04-13 | 1,695 | 1,870 | 1,694 | 1,847 | 4,366,700 | 923.50 |
| 2022-04-12 | 1,668 | 1,722 | 1,640 | 1,675 | 2,583,500 | 837.50 |
| 2022-04-11 | 1,770 | 1,770 | 1,678 | 1,689 | 2,612,900 | 844.50 |
| 2022-04-08 | 1,800 | 1,847 | 1,771 | 1,814 | 2,904,600 | 907 |
| 2022-04-07 | 1,786 | 1,810 | 1,730 | 1,734 | 2,606,900 | 867 |
| 2022-04-06 | 1,819 | 1,880 | 1,771 | 1,866 | 3,171,600 | 933 |
| 2022-04-05 | 1,903 | 1,909 | 1,793 | 1,879 | 4,234,900 | 939.50 |
| 2022-04-04 | 1,690 | 1,834 | 1,690 | 1,824 | 3,056,600 | 912 |
| 2022-04-01 | 1,632 | 1,702 | 1,604 | 1,683 | 1,459,300 | 841.50 |
| 2022-03-31 | 1,665 | 1,685 | 1,634 | 1,669 | 1,516,500 | 834.50 |
| 2022-03-30 | 1,715 | 1,725 | 1,665 | 1,698 | 2,135,200 | 849 |
| 2022-03-29 | 1,606 | 1,684 | 1,586 | 1,637 | 2,602,400 | 818.50 |
| 2022-03-28 | 1,640 | 1,641 | 1,521 | 1,528 | 2,333,400 | 764 |
| 2022-03-25 | 1,707 | 1,734 | 1,637 | 1,683 | 2,200,200 | 841.50 |
| 2022-03-24 | 1,580 | 1,686 | 1,570 | 1,682 | 2,699,300 | 841 |
| 2022-03-23 | 1,575 | 1,648 | 1,574 | 1,620 | 2,136,500 | 810 |
| 2022-03-22 | 1,586 | 1,587 | 1,503 | 1,513 | 2,241,200 | 756.50 |
| 2022-03-18 | 1,555 | 1,617 | 1,534 | 1,612 | 2,312,100 | 806 |
| 2022-03-17 | 1,584 | 1,603 | 1,523 | 1,554 | 3,194,200 | 777 |
| 2022-03-16 | 1,416 | 1,431 | 1,346 | 1,425 | 2,576,000 | 712.50 |
| 2022-03-15 | 1,336 | 1,395 | 1,317 | 1,356 | 3,848,900 | 678 |
| 2022-03-14 | 1,466 | 1,485 | 1,393 | 1,406 | 3,076,200 | 703 |
| 2022-03-11 | 1,555 | 1,576 | 1,440 | 1,478 | 3,196,500 | 739 |
| 2022-03-10 | 1,699 | 1,701 | 1,600 | 1,611 | 3,135,500 | 805.50 |
| 2022-03-09 | 1,662 | 1,683 | 1,560 | 1,579 | 2,908,400 | 789.50 |
| 2022-03-08 | 1,655 | 1,760 | 1,628 | 1,656 | 2,603,100 | 828 |
| 2022-03-07 | 1,710 | 1,724 | 1,634 | 1,675 | 2,556,400 | 837.50 |
| 2022-03-04 | 1,880 | 1,905 | 1,790 | 1,816 | 2,441,400 | 908 |
| 2022-03-03 | 2,000 | 2,010 | 1,925 | 1,958 | 1,981,800 | 979 |
| 2022-03-02 | 1,986 | 2,023 | 1,917 | 1,990 | 2,485,000 | 995 |
| 2022-03-01 | 1,912 | 2,017 | 1,894 | 1,994 | 3,129,300 | 997 |
| 2022-02-28 | 1,854 | 1,899 | 1,786 | 1,877 | 2,704,100 | 938.50 |
| 2022-02-25 | 1,850 | 1,871 | 1,775 | 1,868 | 3,589,800 | 934 |
| 2022-02-24 | 1,661 | 1,752 | 1,652 | 1,700 | 3,240,300 | 850 |
| 2022-02-22 | 1,641 | 1,735 | 1,636 | 1,690 | 3,084,000 | 845 |
| 2022-02-21 | 1,616 | 1,709 | 1,581 | 1,674 | 3,345,700 | 837 |
| 2022-02-18 | 1,679 | 1,758 | 1,654 | 1,736 | 4,113,100 | 868 |
| 2022-02-17 | 1,848 | 1,878 | 1,747 | 1,753 | 3,372,800 | 876.50 |
| 2022-02-16 | 1,930 | 1,976 | 1,831 | 1,875 | 2,895,400 | 937.50 |
| 2022-02-15 | 1,880 | 1,939 | 1,803 | 1,870 | 2,992,300 | 935 |
| 2022-02-14 | 2,143 | 2,143 | 1,893 | 1,911 | 4,092,900 | 955.50 |
| 2022-02-10 | 2,405 | 2,503 | 2,350 | 2,393 | 2,840,000 | 1,196.50 |
| 2022-02-09 | 2,265 | 2,321 | 2,193 | 2,318 | 1,822,400 | 1,159 |
| 2022-02-08 | 2,192 | 2,258 | 2,153 | 2,193 | 1,816,100 | 1,096.50 |
| 2022-02-07 | 2,235 | 2,275 | 2,127 | 2,192 | 2,286,300 | 1,096 |
| 2022-02-04 | 2,175 | 2,273 | 2,171 | 2,244 | 1,706,100 | 1,122 |
| 2022-02-03 | 2,361 | 2,404 | 2,171 | 2,199 | 3,277,900 | 1,099.50 |
| 2022-02-02 | 2,360 | 2,500 | 2,360 | 2,495 | 2,398,900 | 1,247.50 |
| 2022-02-01 | 2,392 | 2,474 | 2,322 | 2,350 | 3,329,500 | 1,175 |
| 2022-01-31 | 2,225 | 2,313 | 2,183 | 2,270 | 2,839,300 | 1,135 |
| 2022-01-28 | 2,193 | 2,222 | 2,063 | 2,175 | 3,110,100 | 1,087.50 |
| 2022-01-27 | 2,465 | 2,476 | 2,130 | 2,148 | 4,151,300 | 1,074 |
| 2022-01-26 | 2,389 | 2,533 | 2,375 | 2,506 | 2,018,500 | 1,253 |
| 2022-01-25 | 2,718 | 2,725 | 2,372 | 2,405 | 2,626,000 | 1,202.50 |
| 2022-01-24 | 2,500 | 2,669 | 2,426 | 2,629 | 2,630,000 | 1,314.50 |
| 2022-01-21 | 2,488 | 2,562 | 2,466 | 2,559 | 1,775,500 | 1,279.50 |
| 2022-01-20 | 2,436 | 2,557 | 2,418 | 2,547 | 2,234,700 | 1,273.50 |
| 2022-01-19 | 2,442 | 2,540 | 2,405 | 2,431 | 2,876,800 | 1,215.50 |
| 2022-01-18 | 2,392 | 2,570 | 2,338 | 2,509 | 2,544,500 | 1,254.50 |
| 2022-01-17 | 2,385 | 2,486 | 2,361 | 2,387 | 1,628,800 | 1,193.50 |
| 2022-01-14 | 2,421 | 2,516 | 2,356 | 2,459 | 2,758,900 | 1,229.50 |
| 2022-01-13 | 2,582 | 2,582 | 2,393 | 2,419 | 1,646,400 | 1,209.50 |
| 2022-01-12 | 2,568 | 2,677 | 2,520 | 2,663 | 1,863,400 | 1,331.50 |
| 2022-01-11 | 2,510 | 2,516 | 2,380 | 2,452 | 2,066,700 | 1,226 |
| 2022-01-07 | 2,621 | 2,623 | 2,424 | 2,568 | 2,670,100 | 1,284 |
| 2022-01-06 | 2,807 | 2,909 | 2,620 | 2,623 | 3,292,400 | 1,311.50 |
| 2022-01-05 | 3,230 | 3,245 | 3,060 | 3,085 | 934,600 | 1,542.50 |
| 2022-01-04 | 3,140 | 3,210 | 3,100 | 3,200 | 541,500 | 1,600 |
分割・併合履歴 ： [2025-09-29]1株→2株 [2020-09-29]1株→2株 [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株