3934 (株)ベネフィットジャパン 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 | 1,216 | 1,253 | 1,211 | 1,231 | 20,800 | 1,231 |
| 2022-12-29 | 1,201 | 1,243 | 1,201 | 1,215 | 11,500 | 1,215 |
| 2022-12-28 | 1,205 | 1,223 | 1,198 | 1,220 | 4,700 | 1,220 |
| 2022-12-27 | 1,215 | 1,249 | 1,202 | 1,205 | 8,500 | 1,205 |
| 2022-12-26 | 1,212 | 1,225 | 1,181 | 1,215 | 15,700 | 1,215 |
| 2022-12-23 | 1,212 | 1,222 | 1,191 | 1,191 | 10,900 | 1,191 |
| 2022-12-22 | 1,219 | 1,238 | 1,202 | 1,212 | 12,300 | 1,212 |
| 2022-12-21 | 1,232 | 1,237 | 1,204 | 1,204 | 7,500 | 1,204 |
| 2022-12-20 | 1,290 | 1,290 | 1,227 | 1,227 | 13,900 | 1,227 |
| 2022-12-19 | 1,264 | 1,293 | 1,259 | 1,263 | 5,000 | 1,263 |
| 2022-12-16 | 1,272 | 1,295 | 1,265 | 1,272 | 5,200 | 1,272 |
| 2022-12-15 | 1,300 | 1,300 | 1,272 | 1,276 | 3,100 | 1,276 |
| 2022-12-14 | 1,279 | 1,279 | 1,269 | 1,276 | 6,600 | 1,276 |
| 2022-12-13 | 1,283 | 1,283 | 1,260 | 1,266 | 3,600 | 1,266 |
| 2022-12-12 | 1,279 | 1,295 | 1,279 | 1,283 | 5,300 | 1,283 |
| 2022-12-09 | 1,297 | 1,305 | 1,267 | 1,290 | 6,700 | 1,290 |
| 2022-12-08 | 1,290 | 1,298 | 1,263 | 1,296 | 7,800 | 1,296 |
| 2022-12-07 | 1,283 | 1,287 | 1,280 | 1,287 | 1,400 | 1,287 |
| 2022-12-06 | 1,273 | 1,301 | 1,273 | 1,288 | 4,800 | 1,288 |
| 2022-12-05 | 1,286 | 1,286 | 1,270 | 1,276 | 8,800 | 1,276 |
| 2022-12-02 | 1,290 | 1,307 | 1,280 | 1,287 | 10,500 | 1,287 |
| 2022-12-01 | 1,297 | 1,305 | 1,291 | 1,297 | 6,300 | 1,297 |
| 2022-11-30 | 1,300 | 1,319 | 1,295 | 1,302 | 5,100 | 1,302 |
| 2022-11-29 | 1,296 | 1,326 | 1,296 | 1,306 | 7,800 | 1,306 |
| 2022-11-28 | 1,322 | 1,322 | 1,302 | 1,313 | 4,300 | 1,313 |
| 2022-11-25 | 1,316 | 1,332 | 1,301 | 1,322 | 10,500 | 1,322 |
| 2022-11-24 | 1,314 | 1,320 | 1,299 | 1,305 | 9,700 | 1,305 |
| 2022-11-22 | 1,297 | 1,318 | 1,283 | 1,305 | 24,900 | 1,305 |
| 2022-11-21 | 1,258 | 1,294 | 1,239 | 1,283 | 26,800 | 1,283 |
| 2022-11-18 | 1,296 | 1,314 | 1,262 | 1,262 | 23,500 | 1,262 |
| 2022-11-17 | 1,289 | 1,320 | 1,289 | 1,296 | 11,000 | 1,296 |
| 2022-11-16 | 1,309 | 1,309 | 1,285 | 1,302 | 18,100 | 1,302 |
| 2022-11-15 | 1,332 | 1,339 | 1,297 | 1,308 | 40,600 | 1,308 |
| 2022-11-14 | 1,340 | 1,350 | 1,310 | 1,315 | 34,700 | 1,315 |
| 2022-11-11 | 1,288 | 1,350 | 1,283 | 1,340 | 114,200 | 1,340 |
| 2022-11-10 | 1,510 | 1,528 | 1,493 | 1,513 | 6,000 | 1,513 |
| 2022-11-09 | 1,509 | 1,523 | 1,495 | 1,509 | 6,400 | 1,509 |
| 2022-11-08 | 1,516 | 1,534 | 1,512 | 1,518 | 4,400 | 1,518 |
| 2022-11-07 | 1,488 | 1,525 | 1,488 | 1,523 | 4,000 | 1,523 |
| 2022-11-04 | 1,486 | 1,514 | 1,485 | 1,494 | 8,100 | 1,494 |
| 2022-11-02 | 1,489 | 1,514 | 1,488 | 1,512 | 7,400 | 1,512 |
| 2022-11-01 | 1,507 | 1,511 | 1,482 | 1,489 | 9,200 | 1,489 |
| 2022-10-31 | 1,500 | 1,506 | 1,486 | 1,492 | 12,800 | 1,492 |
| 2022-10-28 | 1,531 | 1,550 | 1,500 | 1,500 | 35,000 | 1,500 |
| 2022-10-27 | 1,575 | 1,575 | 1,531 | 1,531 | 1,600 | 1,531 |
| 2022-10-26 | 1,546 | 1,570 | 1,530 | 1,570 | 9,400 | 1,570 |
| 2022-10-25 | 1,521 | 1,546 | 1,512 | 1,546 | 7,300 | 1,546 |
| 2022-10-24 | 1,526 | 1,526 | 1,495 | 1,515 | 6,800 | 1,515 |
| 2022-10-21 | 1,527 | 1,527 | 1,513 | 1,513 | 600 | 1,513 |
| 2022-10-20 | 1,520 | 1,521 | 1,520 | 1,521 | 300 | 1,521 |
| 2022-10-19 | 1,513 | 1,528 | 1,513 | 1,520 | 2,100 | 1,520 |
| 2022-10-18 | 1,515 | 1,531 | 1,498 | 1,513 | 5,300 | 1,513 |
| 2022-10-17 | 1,503 | 1,518 | 1,496 | 1,515 | 3,700 | 1,515 |
| 2022-10-14 | 1,565 | 1,565 | 1,500 | 1,503 | 6,700 | 1,503 |
| 2022-10-13 | 1,523 | 1,535 | 1,477 | 1,508 | 12,200 | 1,508 |
| 2022-10-12 | 1,550 | 1,550 | 1,509 | 1,523 | 6,500 | 1,523 |
| 2022-10-11 | 1,506 | 1,550 | 1,505 | 1,549 | 15,900 | 1,549 |
| 2022-10-07 | 1,501 | 1,535 | 1,500 | 1,508 | 9,100 | 1,508 |
| 2022-10-06 | 1,502 | 1,534 | 1,501 | 1,509 | 2,700 | 1,509 |
| 2022-10-05 | 1,510 | 1,547 | 1,504 | 1,506 | 10,300 | 1,506 |
| 2022-10-04 | 1,518 | 1,550 | 1,500 | 1,515 | 12,500 | 1,515 |
| 2022-10-03 | 1,515 | 1,580 | 1,490 | 1,531 | 12,300 | 1,531 |
| 2022-09-30 | 1,540 | 1,540 | 1,487 | 1,515 | 2,900 | 1,515 |
| 2022-09-29 | 1,513 | 1,592 | 1,491 | 1,540 | 9,500 | 1,540 |
| 2022-09-28 | 1,503 | 1,545 | 1,467 | 1,545 | 10,400 | 1,545 |
| 2022-09-27 | 1,506 | 1,547 | 1,506 | 1,506 | 3,200 | 1,506 |
| 2022-09-26 | 1,553 | 1,553 | 1,506 | 1,506 | 4,400 | 1,506 |
| 2022-09-22 | 1,576 | 1,589 | 1,555 | 1,579 | 6,900 | 1,579 |
| 2022-09-21 | 1,569 | 1,596 | 1,565 | 1,592 | 11,700 | 1,592 |
| 2022-09-20 | 1,593 | 1,593 | 1,561 | 1,569 | 12,100 | 1,569 |
| 2022-09-16 | 1,559 | 1,597 | 1,554 | 1,570 | 12,700 | 1,570 |
| 2022-09-15 | 1,596 | 1,598 | 1,561 | 1,566 | 7,700 | 1,566 |
| 2022-09-14 | 1,526 | 1,580 | 1,526 | 1,572 | 8,300 | 1,572 |
| 2022-09-13 | 1,567 | 1,590 | 1,548 | 1,581 | 7,500 | 1,581 |
| 2022-09-12 | 1,530 | 1,583 | 1,529 | 1,564 | 16,600 | 1,564 |
| 2022-09-09 | 1,515 | 1,549 | 1,515 | 1,530 | 4,500 | 1,530 |
| 2022-09-08 | 1,530 | 1,535 | 1,510 | 1,519 | 4,600 | 1,519 |
| 2022-09-07 | 1,525 | 1,556 | 1,505 | 1,530 | 8,700 | 1,530 |
| 2022-09-06 | 1,533 | 1,535 | 1,507 | 1,525 | 8,100 | 1,525 |
| 2022-09-05 | 1,512 | 1,541 | 1,512 | 1,528 | 8,000 | 1,528 |
| 2022-09-02 | 1,554 | 1,554 | 1,508 | 1,529 | 18,200 | 1,529 |
| 2022-09-01 | 1,552 | 1,582 | 1,543 | 1,545 | 11,000 | 1,545 |
| 2022-08-31 | 1,578 | 1,590 | 1,570 | 1,570 | 2,100 | 1,570 |
| 2022-08-30 | 1,610 | 1,610 | 1,579 | 1,596 | 9,000 | 1,596 |
| 2022-08-29 | 1,551 | 1,610 | 1,550 | 1,587 | 9,300 | 1,587 |
| 2022-08-26 | 1,563 | 1,603 | 1,557 | 1,570 | 17,600 | 1,570 |
| 2022-08-25 | 1,559 | 1,577 | 1,545 | 1,562 | 20,500 | 1,562 |
| 2022-08-24 | 1,560 | 1,577 | 1,548 | 1,561 | 16,600 | 1,561 |
| 2022-08-23 | 1,600 | 1,600 | 1,560 | 1,560 | 17,000 | 1,560 |
| 2022-08-22 | 1,562 | 1,615 | 1,529 | 1,603 | 41,400 | 1,603 |
| 2022-08-19 | 1,559 | 1,596 | 1,550 | 1,558 | 32,900 | 1,558 |
| 2022-08-18 | 1,594 | 1,595 | 1,551 | 1,558 | 20,100 | 1,558 |
| 2022-08-17 | 1,585 | 1,601 | 1,562 | 1,579 | 29,200 | 1,579 |
| 2022-08-16 | 1,608 | 1,624 | 1,546 | 1,573 | 37,300 | 1,573 |
| 2022-08-15 | 1,648 | 1,650 | 1,591 | 1,598 | 30,300 | 1,598 |
| 2022-08-12 | 1,480 | 1,677 | 1,446 | 1,647 | 107,400 | 1,647 |
| 2022-08-10 | 1,800 | 1,812 | 1,734 | 1,760 | 21,200 | 1,760 |
| 2022-08-09 | 1,794 | 1,810 | 1,785 | 1,796 | 8,600 | 1,796 |
| 2022-08-08 | 1,784 | 1,816 | 1,782 | 1,785 | 11,300 | 1,785 |
| 2022-08-05 | 1,820 | 1,824 | 1,782 | 1,782 | 6,600 | 1,782 |
| 2022-08-04 | 1,792 | 1,799 | 1,765 | 1,794 | 7,200 | 1,794 |
| 2022-08-03 | 1,830 | 1,834 | 1,800 | 1,800 | 11,000 | 1,800 |
| 2022-08-02 | 1,862 | 1,878 | 1,828 | 1,828 | 6,900 | 1,828 |
| 2022-08-01 | 1,867 | 1,903 | 1,842 | 1,862 | 8,000 | 1,862 |
| 2022-07-29 | 1,880 | 1,909 | 1,859 | 1,860 | 9,100 | 1,860 |
| 2022-07-28 | 1,876 | 1,892 | 1,840 | 1,879 | 8,200 | 1,879 |
| 2022-07-27 | 1,891 | 1,900 | 1,876 | 1,876 | 4,800 | 1,876 |
| 2022-07-26 | 1,919 | 1,955 | 1,889 | 1,898 | 10,000 | 1,898 |
| 2022-07-25 | 1,921 | 1,967 | 1,917 | 1,917 | 6,200 | 1,917 |
| 2022-07-22 | 1,995 | 1,995 | 1,960 | 1,992 | 1,000 | 1,992 |
| 2022-07-21 | 1,970 | 1,990 | 1,954 | 1,990 | 2,700 | 1,990 |
| 2022-07-20 | 1,997 | 2,002 | 1,950 | 1,972 | 3,100 | 1,972 |
| 2022-07-19 | 1,972 | 1,996 | 1,952 | 1,974 | 2,900 | 1,974 |
| 2022-07-15 | 1,980 | 1,980 | 1,948 | 1,980 | 2,400 | 1,980 |
| 2022-07-14 | 1,918 | 1,940 | 1,917 | 1,940 | 2,800 | 1,940 |
| 2022-07-13 | 1,920 | 1,930 | 1,920 | 1,920 | 1,600 | 1,920 |
| 2022-07-12 | 1,997 | 1,997 | 1,920 | 1,920 | 4,700 | 1,920 |
| 2022-07-11 | 1,963 | 1,988 | 1,963 | 1,988 | 4,100 | 1,988 |
| 2022-07-08 | 1,917 | 1,966 | 1,917 | 1,923 | 4,800 | 1,923 |
| 2022-07-07 | 1,931 | 1,940 | 1,918 | 1,927 | 2,600 | 1,927 |
| 2022-07-06 | 1,925 | 1,962 | 1,925 | 1,931 | 4,000 | 1,931 |
| 2022-07-05 | 1,926 | 1,940 | 1,925 | 1,925 | 2,300 | 1,925 |
| 2022-07-04 | 2,000 | 2,000 | 1,924 | 1,933 | 5,600 | 1,933 |
| 2022-07-01 | 1,965 | 1,980 | 1,912 | 1,931 | 8,800 | 1,931 |
| 2022-06-30 | 1,951 | 1,974 | 1,940 | 1,961 | 3,400 | 1,961 |
| 2022-06-29 | 1,905 | 1,969 | 1,905 | 1,969 | 7,300 | 1,969 |
| 2022-06-28 | 1,924 | 1,925 | 1,909 | 1,925 | 800 | 1,925 |
| 2022-06-27 | 1,910 | 1,924 | 1,898 | 1,912 | 1,800 | 1,912 |
| 2022-06-24 | 1,915 | 1,917 | 1,882 | 1,890 | 4,500 | 1,890 |
| 2022-06-23 | 1,898 | 1,930 | 1,878 | 1,878 | 8,600 | 1,878 |
| 2022-06-22 | 1,890 | 1,890 | 1,844 | 1,879 | 3,900 | 1,879 |
| 2022-06-21 | 1,809 | 1,898 | 1,809 | 1,890 | 6,600 | 1,890 |
| 2022-06-20 | 1,776 | 1,809 | 1,751 | 1,809 | 6,900 | 1,809 |
| 2022-06-17 | 1,820 | 1,820 | 1,716 | 1,776 | 15,800 | 1,776 |
| 2022-06-16 | 1,872 | 1,893 | 1,820 | 1,820 | 9,800 | 1,820 |
| 2022-06-15 | 1,903 | 1,970 | 1,850 | 1,868 | 11,700 | 1,868 |
| 2022-06-14 | 1,876 | 1,910 | 1,818 | 1,884 | 19,900 | 1,884 |
| 2022-06-13 | 1,961 | 1,961 | 1,908 | 1,908 | 3,700 | 1,908 |
| 2022-06-10 | 2,022 | 2,022 | 1,985 | 1,985 | 4,000 | 1,985 |
| 2022-06-09 | 1,961 | 2,032 | 1,953 | 1,995 | 5,900 | 1,995 |
| 2022-06-08 | 1,970 | 1,976 | 1,955 | 1,962 | 2,400 | 1,962 |
| 2022-06-07 | 1,991 | 2,004 | 1,956 | 1,970 | 6,000 | 1,970 |
| 2022-06-06 | 2,043 | 2,043 | 1,952 | 1,993 | 1,400 | 1,993 |
| 2022-06-03 | 2,023 | 2,043 | 2,000 | 2,014 | 1,500 | 2,014 |
| 2022-06-02 | 2,048 | 2,048 | 1,994 | 2,020 | 3,200 | 2,020 |
| 2022-06-01 | 2,062 | 2,078 | 2,040 | 2,065 | 3,000 | 2,065 |
| 2022-05-31 | 2,019 | 2,080 | 2,019 | 2,080 | 5,200 | 2,080 |
| 2022-05-30 | 2,037 | 2,037 | 1,987 | 2,033 | 7,500 | 2,033 |
| 2022-05-27 | 2,010 | 2,010 | 1,960 | 1,972 | 1,800 | 1,972 |
| 2022-05-26 | 1,989 | 1,989 | 1,920 | 1,950 | 6,100 | 1,950 |
| 2022-05-25 | 2,002 | 2,002 | 1,927 | 1,982 | 8,000 | 1,982 |
| 2022-05-24 | 2,025 | 2,046 | 2,001 | 2,002 | 3,900 | 2,002 |
| 2022-05-23 | 2,006 | 2,048 | 2,000 | 2,034 | 5,000 | 2,034 |
| 2022-05-20 | 2,007 | 2,010 | 1,974 | 2,003 | 2,400 | 2,003 |
| 2022-05-19 | 2,010 | 2,010 | 1,958 | 1,985 | 5,800 | 1,985 |
| 2022-05-18 | 2,039 | 2,049 | 2,021 | 2,049 | 2,600 | 2,049 |
| 2022-05-17 | 2,050 | 2,055 | 2,015 | 2,049 | 7,000 | 2,049 |
| 2022-05-16 | 2,100 | 2,125 | 2,025 | 2,050 | 7,300 | 2,050 |
| 2022-05-13 | 2,087 | 2,155 | 2,032 | 2,047 | 11,500 | 2,047 |
| 2022-05-12 | 2,065 | 2,089 | 2,020 | 2,062 | 4,300 | 2,062 |
| 2022-05-11 | 2,005 | 2,197 | 2,005 | 2,092 | 17,000 | 2,092 |
| 2022-05-10 | 1,967 | 2,017 | 1,921 | 2,005 | 6,200 | 2,005 |
| 2022-05-09 | 2,063 | 2,063 | 1,996 | 1,996 | 7,700 | 1,996 |
| 2022-05-06 | 2,152 | 2,152 | 2,037 | 2,037 | 12,700 | 2,037 |
| 2022-05-02 | 2,147 | 2,147 | 2,073 | 2,115 | 7,900 | 2,115 |
| 2022-04-28 | 2,141 | 2,150 | 2,134 | 2,147 | 6,300 | 2,147 |
| 2022-04-27 | 2,120 | 2,152 | 2,084 | 2,135 | 8,200 | 2,135 |
| 2022-04-26 | 2,154 | 2,154 | 2,111 | 2,127 | 5,300 | 2,127 |
| 2022-04-25 | 2,131 | 2,132 | 2,095 | 2,125 | 6,900 | 2,125 |
| 2022-04-22 | 2,138 | 2,138 | 2,118 | 2,131 | 4,200 | 2,131 |
| 2022-04-21 | 2,130 | 2,141 | 2,085 | 2,130 | 5,500 | 2,130 |
| 2022-04-20 | 2,157 | 2,157 | 2,101 | 2,130 | 5,800 | 2,130 |
| 2022-04-19 | 2,130 | 2,130 | 2,107 | 2,107 | 4,600 | 2,107 |
| 2022-04-18 | 2,105 | 2,155 | 2,082 | 2,136 | 10,600 | 2,136 |
| 2022-04-15 | 2,130 | 2,151 | 2,090 | 2,131 | 7,300 | 2,131 |
| 2022-04-14 | 2,144 | 2,144 | 2,100 | 2,132 | 1,700 | 2,132 |
| 2022-04-13 | 2,122 | 2,170 | 2,122 | 2,130 | 6,000 | 2,130 |
| 2022-04-12 | 2,076 | 2,169 | 2,071 | 2,169 | 7,800 | 2,169 |
| 2022-04-11 | 2,162 | 2,170 | 2,101 | 2,119 | 3,600 | 2,119 |
| 2022-04-08 | 2,148 | 2,162 | 2,100 | 2,162 | 5,600 | 2,162 |
| 2022-04-07 | 2,157 | 2,157 | 2,112 | 2,152 | 6,100 | 2,152 |
| 2022-04-06 | 2,241 | 2,241 | 2,186 | 2,188 | 3,100 | 2,188 |
| 2022-04-05 | 2,262 | 2,268 | 2,236 | 2,247 | 3,600 | 2,247 |
| 2022-04-04 | 2,207 | 2,273 | 2,207 | 2,261 | 8,600 | 2,261 |
| 2022-04-01 | 2,208 | 2,230 | 2,151 | 2,207 | 5,600 | 2,207 |
| 2022-03-31 | 2,235 | 2,243 | 2,180 | 2,238 | 6,300 | 2,238 |
| 2022-03-30 | 2,188 | 2,237 | 2,159 | 2,235 | 5,600 | 2,235 |
| 2022-03-29 | 2,135 | 2,192 | 2,135 | 2,190 | 10,300 | 2,190 |
| 2022-03-28 | 2,145 | 2,171 | 2,109 | 2,130 | 9,600 | 2,130 |
| 2022-03-25 | 2,161 | 2,161 | 2,101 | 2,152 | 3,800 | 2,152 |
| 2022-03-24 | 2,155 | 2,172 | 2,135 | 2,172 | 3,500 | 2,172 |
| 2022-03-23 | 2,192 | 2,192 | 2,152 | 2,185 | 3,500 | 2,185 |
| 2022-03-22 | 2,135 | 2,148 | 2,082 | 2,148 | 9,400 | 2,148 |
| 2022-03-18 | 2,140 | 2,170 | 2,099 | 2,126 | 16,300 | 2,126 |
| 2022-03-17 | 2,182 | 2,218 | 2,104 | 2,147 | 7,900 | 2,147 |
| 2022-03-16 | 2,019 | 2,164 | 2,013 | 2,156 | 13,600 | 2,156 |
| 2022-03-15 | 2,046 | 2,048 | 2,017 | 2,039 | 4,100 | 2,039 |
| 2022-03-14 | 2,008 | 2,033 | 1,997 | 2,020 | 7,300 | 2,020 |
| 2022-03-11 | 2,050 | 2,050 | 1,973 | 2,023 | 9,100 | 2,023 |
| 2022-03-10 | 1,985 | 2,136 | 1,942 | 2,030 | 13,300 | 2,030 |
| 2022-03-09 | 1,957 | 2,009 | 1,918 | 1,980 | 10,300 | 1,980 |
| 2022-03-08 | 1,948 | 2,024 | 1,907 | 1,917 | 14,600 | 1,917 |
| 2022-03-07 | 1,956 | 1,988 | 1,937 | 1,969 | 8,600 | 1,969 |
| 2022-03-04 | 2,050 | 2,053 | 1,971 | 1,996 | 15,200 | 1,996 |
| 2022-03-03 | 2,052 | 2,097 | 2,015 | 2,047 | 9,300 | 2,047 |
| 2022-03-02 | 2,077 | 2,077 | 2,001 | 2,050 | 6,000 | 2,050 |
| 2022-03-01 | 2,067 | 2,129 | 2,025 | 2,049 | 17,700 | 2,049 |
| 2022-02-28 | 2,002 | 2,098 | 1,991 | 2,076 | 15,900 | 2,076 |
| 2022-02-25 | 1,906 | 2,002 | 1,906 | 2,002 | 11,300 | 2,002 |
| 2022-02-24 | 1,895 | 1,984 | 1,890 | 1,926 | 14,400 | 1,926 |
| 2022-02-22 | 1,921 | 1,980 | 1,895 | 1,919 | 9,300 | 1,919 |
| 2022-02-21 | 1,922 | 1,979 | 1,905 | 1,921 | 9,100 | 1,921 |
| 2022-02-18 | 1,889 | 1,940 | 1,889 | 1,922 | 9,900 | 1,922 |
| 2022-02-17 | 1,943 | 1,977 | 1,865 | 1,913 | 27,500 | 1,913 |
| 2022-02-16 | 1,918 | 1,994 | 1,902 | 1,943 | 19,100 | 1,943 |
| 2022-02-15 | 2,008 | 2,087 | 1,878 | 1,878 | 17,700 | 1,878 |
| 2022-02-14 | 1,900 | 2,005 | 1,869 | 1,928 | 30,400 | 1,928 |
| 2022-02-10 | 2,145 | 2,178 | 2,004 | 2,065 | 20,700 | 2,065 |
| 2022-02-09 | 2,033 | 2,095 | 2,033 | 2,095 | 5,200 | 2,095 |
| 2022-02-08 | 2,187 | 2,197 | 2,057 | 2,060 | 8,500 | 2,060 |
| 2022-02-07 | 2,033 | 2,126 | 2,033 | 2,116 | 17,100 | 2,116 |
| 2022-02-04 | 1,980 | 2,037 | 1,965 | 2,033 | 9,400 | 2,033 |
| 2022-02-03 | 2,044 | 2,045 | 1,976 | 2,006 | 9,100 | 2,006 |
| 2022-02-02 | 2,040 | 2,072 | 2,025 | 2,062 | 10,500 | 2,062 |
| 2022-02-01 | 2,100 | 2,119 | 2,035 | 2,040 | 4,000 | 2,040 |
| 2022-01-31 | 1,900 | 2,081 | 1,899 | 2,007 | 10,900 | 2,007 |
| 2022-01-28 | 1,922 | 1,942 | 1,832 | 1,940 | 15,500 | 1,940 |
| 2022-01-27 | 2,054 | 2,081 | 1,920 | 1,924 | 15,900 | 1,924 |
| 2022-01-26 | 2,063 | 2,100 | 2,063 | 2,067 | 2,100 | 2,067 |
| 2022-01-25 | 2,200 | 2,200 | 2,075 | 2,090 | 9,800 | 2,090 |
| 2022-01-24 | 2,231 | 2,231 | 2,147 | 2,207 | 9,900 | 2,207 |
| 2022-01-21 | 2,150 | 2,186 | 2,101 | 2,181 | 8,000 | 2,181 |
| 2022-01-20 | 2,138 | 2,192 | 2,122 | 2,175 | 10,800 | 2,175 |
| 2022-01-19 | 2,254 | 2,272 | 2,134 | 2,138 | 20,300 | 2,138 |
| 2022-01-18 | 2,237 | 2,335 | 2,212 | 2,230 | 12,300 | 2,230 |
| 2022-01-17 | 2,228 | 2,261 | 2,220 | 2,220 | 4,200 | 2,220 |
| 2022-01-14 | 2,249 | 2,255 | 2,185 | 2,236 | 9,900 | 2,236 |
| 2022-01-13 | 2,276 | 2,298 | 2,249 | 2,258 | 10,300 | 2,258 |
| 2022-01-12 | 2,238 | 2,308 | 2,224 | 2,308 | 10,400 | 2,308 |
| 2022-01-11 | 2,216 | 2,262 | 2,176 | 2,188 | 15,700 | 2,188 |
| 2022-01-07 | 2,230 | 2,318 | 2,161 | 2,216 | 17,700 | 2,216 |
| 2022-01-06 | 2,274 | 2,338 | 2,220 | 2,220 | 17,500 | 2,220 |
| 2022-01-05 | 2,498 | 2,498 | 2,315 | 2,320 | 16,000 | 2,320 |
| 2022-01-04 | 2,546 | 2,546 | 2,496 | 2,498 | 3,500 | 2,498 |
分割・併合履歴 ： [2017-06-28]1株→3株