3979 (株)うるる 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 | 1,470 | 1,519 | 1,422 | 1,472 | 2,900 | 1,472 |
| 2022-12-29 | 1,451 | 1,469 | 1,396 | 1,451 | 1,700 | 1,451 |
| 2022-12-28 | 1,492 | 1,492 | 1,478 | 1,478 | 400 | 1,478 |
| 2022-12-27 | 1,444 | 1,490 | 1,440 | 1,490 | 1,200 | 1,490 |
| 2022-12-26 | 1,487 | 1,492 | 1,432 | 1,461 | 2,200 | 1,461 |
| 2022-12-23 | 1,508 | 1,508 | 1,454 | 1,475 | 3,700 | 1,475 |
| 2022-12-22 | 1,430 | 1,510 | 1,430 | 1,510 | 4,200 | 1,510 |
| 2022-12-21 | 1,368 | 1,489 | 1,367 | 1,429 | 7,200 | 1,429 |
| 2022-12-20 | 1,555 | 1,555 | 1,315 | 1,387 | 25,200 | 1,387 |
| 2022-12-19 | 1,532 | 1,557 | 1,504 | 1,515 | 5,100 | 1,515 |
| 2022-12-16 | 1,643 | 1,643 | 1,559 | 1,559 | 19,300 | 1,559 |
| 2022-12-15 | 1,684 | 1,684 | 1,613 | 1,643 | 9,900 | 1,643 |
| 2022-12-14 | 1,614 | 1,656 | 1,613 | 1,644 | 12,700 | 1,644 |
| 2022-12-13 | 1,576 | 1,615 | 1,548 | 1,607 | 28,200 | 1,607 |
| 2022-12-12 | 1,575 | 1,575 | 1,541 | 1,541 | 9,700 | 1,541 |
| 2022-12-09 | 1,578 | 1,578 | 1,544 | 1,544 | 13,300 | 1,544 |
| 2022-12-08 | 1,543 | 1,564 | 1,510 | 1,543 | 5,800 | 1,543 |
| 2022-12-07 | 1,502 | 1,543 | 1,502 | 1,543 | 5,200 | 1,543 |
| 2022-12-06 | 1,508 | 1,550 | 1,500 | 1,500 | 9,800 | 1,500 |
| 2022-12-05 | 1,474 | 1,509 | 1,474 | 1,509 | 4,800 | 1,509 |
| 2022-12-02 | 1,519 | 1,519 | 1,473 | 1,514 | 2,900 | 1,514 |
| 2022-12-01 | 1,544 | 1,544 | 1,501 | 1,514 | 1,700 | 1,514 |
| 2022-11-30 | 1,474 | 1,496 | 1,461 | 1,478 | 2,100 | 1,478 |
| 2022-11-29 | 1,515 | 1,529 | 1,487 | 1,510 | 6,900 | 1,510 |
| 2022-11-28 | 1,483 | 1,522 | 1,483 | 1,504 | 4,800 | 1,504 |
| 2022-11-25 | 1,435 | 1,495 | 1,435 | 1,495 | 7,200 | 1,495 |
| 2022-11-24 | 1,480 | 1,491 | 1,405 | 1,405 | 4,900 | 1,405 |
| 2022-11-22 | 1,440 | 1,459 | 1,434 | 1,459 | 1,600 | 1,459 |
| 2022-11-21 | 1,439 | 1,464 | 1,420 | 1,431 | 3,100 | 1,431 |
| 2022-11-18 | 1,439 | 1,469 | 1,381 | 1,429 | 11,300 | 1,429 |
| 2022-11-17 | 1,466 | 1,504 | 1,430 | 1,439 | 25,100 | 1,439 |
| 2022-11-16 | 1,582 | 1,590 | 1,450 | 1,530 | 42,500 | 1,530 |
| 2022-11-15 | 1,360 | 1,601 | 1,354 | 1,502 | 77,200 | 1,502 |
| 2022-11-14 | 1,345 | 1,345 | 1,301 | 1,301 | 5,700 | 1,301 |
| 2022-11-11 | 1,385 | 1,385 | 1,313 | 1,349 | 9,700 | 1,349 |
| 2022-11-10 | 1,281 | 1,295 | 1,281 | 1,295 | 2,100 | 1,295 |
| 2022-11-09 | 1,290 | 1,314 | 1,254 | 1,281 | 2,400 | 1,281 |
| 2022-11-08 | 1,257 | 1,305 | 1,257 | 1,295 | 3,300 | 1,295 |
| 2022-11-07 | 1,235 | 1,260 | 1,232 | 1,232 | 6,200 | 1,232 |
| 2022-11-04 | 1,237 | 1,248 | 1,227 | 1,227 | 7,400 | 1,227 |
| 2022-11-02 | 1,252 | 1,282 | 1,252 | 1,282 | 200 | 1,282 |
| 2022-11-01 | 1,288 | 1,288 | 1,251 | 1,251 | 5,600 | 1,251 |
| 2022-10-31 | 1,274 | 1,290 | 1,250 | 1,259 | 13,300 | 1,259 |
| 2022-10-28 | 1,290 | 1,290 | 1,251 | 1,251 | 18,500 | 1,251 |
| 2022-10-27 | 1,290 | 1,290 | 1,288 | 1,288 | 200 | 1,288 |
| 2022-10-26 | 1,255 | 1,300 | 1,251 | 1,289 | 4,300 | 1,289 |
| 2022-10-25 | 1,272 | 1,272 | 1,247 | 1,255 | 2,100 | 1,255 |
| 2022-10-24 | 1,314 | 1,314 | 1,250 | 1,272 | 4,400 | 1,272 |
| 2022-10-21 | 1,335 | 1,335 | 1,262 | 1,284 | 10,800 | 1,284 |
| 2022-10-20 | 1,375 | 1,375 | 1,317 | 1,335 | 3,800 | 1,335 |
| 2022-10-19 | 1,353 | 1,394 | 1,353 | 1,394 | 1,500 | 1,394 |
| 2022-10-18 | 1,385 | 1,385 | 1,330 | 1,358 | 4,400 | 1,358 |
| 2022-10-17 | 1,326 | 1,326 | 1,326 | 1,326 | 300 | 1,326 |
| 2022-10-14 | 1,321 | 1,321 | 1,309 | 1,312 | 1,100 | 1,312 |
| 2022-10-13 | - | - | - | 1,285 | - | 1,285 |
| 2022-10-12 | 1,334 | 1,334 | 1,284 | 1,285 | 9,300 | 1,285 |
| 2022-10-11 | 1,304 | 1,315 | 1,274 | 1,304 | 9,100 | 1,304 |
| 2022-10-07 | 1,320 | 1,326 | 1,271 | 1,274 | 4,000 | 1,274 |
| 2022-10-06 | 1,321 | 1,322 | 1,291 | 1,314 | 3,300 | 1,314 |
| 2022-10-05 | 1,334 | 1,334 | 1,278 | 1,318 | 2,100 | 1,318 |
| 2022-10-04 | 1,332 | 1,332 | 1,305 | 1,306 | 1,500 | 1,306 |
| 2022-10-03 | 1,291 | 1,302 | 1,291 | 1,302 | 400 | 1,302 |
| 2022-09-30 | 1,294 | 1,294 | 1,280 | 1,280 | 300 | 1,280 |
| 2022-09-29 | 1,285 | 1,309 | 1,250 | 1,250 | 1,800 | 1,250 |
| 2022-09-28 | 1,301 | 1,328 | 1,243 | 1,267 | 10,000 | 1,267 |
| 2022-09-27 | 1,340 | 1,340 | 1,294 | 1,315 | 7,000 | 1,315 |
| 2022-09-26 | 1,354 | 1,354 | 1,340 | 1,340 | 2,500 | 1,340 |
| 2022-09-22 | 1,319 | 1,387 | 1,319 | 1,364 | 4,200 | 1,364 |
| 2022-09-21 | 1,384 | 1,384 | 1,317 | 1,349 | 5,900 | 1,349 |
| 2022-09-20 | 1,397 | 1,399 | 1,358 | 1,398 | 6,500 | 1,398 |
| 2022-09-16 | 1,371 | 1,424 | 1,360 | 1,424 | 1,700 | 1,424 |
| 2022-09-15 | 1,382 | 1,415 | 1,380 | 1,384 | 1,300 | 1,384 |
| 2022-09-14 | 1,351 | 1,399 | 1,340 | 1,370 | 6,000 | 1,370 |
| 2022-09-13 | 1,390 | 1,405 | 1,385 | 1,399 | 3,700 | 1,399 |
| 2022-09-12 | 1,431 | 1,436 | 1,395 | 1,395 | 17,500 | 1,395 |
| 2022-09-09 | 1,419 | 1,426 | 1,398 | 1,422 | 22,200 | 1,422 |
| 2022-09-08 | 1,409 | 1,412 | 1,400 | 1,410 | 700 | 1,410 |
| 2022-09-07 | 1,400 | 1,406 | 1,346 | 1,379 | 1,200 | 1,379 |
| 2022-09-06 | 1,376 | 1,443 | 1,347 | 1,400 | 10,200 | 1,400 |
| 2022-09-05 | 1,311 | 1,372 | 1,311 | 1,372 | 4,000 | 1,372 |
| 2022-09-02 | 1,346 | 1,346 | 1,320 | 1,338 | 3,100 | 1,338 |
| 2022-09-01 | 1,293 | 1,326 | 1,293 | 1,297 | 600 | 1,297 |
| 2022-08-31 | 1,299 | 1,336 | 1,299 | 1,322 | 2,300 | 1,322 |
| 2022-08-30 | 1,251 | 1,300 | 1,251 | 1,300 | 900 | 1,300 |
| 2022-08-29 | 1,265 | 1,274 | 1,250 | 1,251 | 3,100 | 1,251 |
| 2022-08-26 | 1,291 | 1,295 | 1,291 | 1,295 | 500 | 1,295 |
| 2022-08-25 | 1,300 | 1,310 | 1,300 | 1,310 | 900 | 1,310 |
| 2022-08-24 | 1,312 | 1,312 | 1,278 | 1,305 | 2,500 | 1,305 |
| 2022-08-23 | 1,315 | 1,324 | 1,282 | 1,282 | 5,200 | 1,282 |
| 2022-08-22 | 1,346 | 1,349 | 1,319 | 1,330 | 900 | 1,330 |
| 2022-08-19 | 1,336 | 1,382 | 1,336 | 1,354 | 8,900 | 1,354 |
| 2022-08-18 | 1,354 | 1,354 | 1,289 | 1,338 | 4,900 | 1,338 |
| 2022-08-17 | 1,300 | 1,372 | 1,283 | 1,364 | 10,800 | 1,364 |
| 2022-08-16 | 1,300 | 1,331 | 1,270 | 1,270 | 16,000 | 1,270 |
| 2022-08-15 | 1,332 | 1,340 | 1,240 | 1,281 | 33,900 | 1,281 |
| 2022-08-12 | 1,360 | 1,360 | 1,302 | 1,302 | 8,700 | 1,302 |
| 2022-08-10 | 1,309 | 1,325 | 1,266 | 1,315 | 4,400 | 1,315 |
| 2022-08-09 | 1,309 | 1,310 | 1,309 | 1,309 | 500 | 1,309 |
| 2022-08-08 | 1,375 | 1,375 | 1,306 | 1,306 | 3,000 | 1,306 |
| 2022-08-05 | 1,308 | 1,345 | 1,308 | 1,345 | 2,400 | 1,345 |
| 2022-08-04 | 1,336 | 1,350 | 1,295 | 1,295 | 3,300 | 1,295 |
| 2022-08-03 | 1,295 | 1,317 | 1,295 | 1,317 | 1,100 | 1,317 |
| 2022-08-02 | 1,330 | 1,339 | 1,290 | 1,295 | 3,700 | 1,295 |
| 2022-08-01 | 1,313 | 1,356 | 1,313 | 1,340 | 4,800 | 1,340 |
| 2022-07-29 | 1,301 | 1,361 | 1,301 | 1,316 | 3,300 | 1,316 |
| 2022-07-28 | 1,350 | 1,417 | 1,283 | 1,288 | 9,200 | 1,288 |
| 2022-07-27 | 1,295 | 1,350 | 1,295 | 1,350 | 2,400 | 1,350 |
| 2022-07-26 | 1,284 | 1,368 | 1,268 | 1,325 | 2,800 | 1,325 |
| 2022-07-25 | 1,406 | 1,409 | 1,340 | 1,340 | 2,800 | 1,340 |
| 2022-07-22 | 1,449 | 1,449 | 1,397 | 1,436 | 4,200 | 1,436 |
| 2022-07-21 | 1,373 | 1,485 | 1,366 | 1,449 | 26,700 | 1,449 |
| 2022-07-20 | 1,357 | 1,399 | 1,325 | 1,359 | 4,800 | 1,359 |
| 2022-07-19 | 1,318 | 1,354 | 1,281 | 1,327 | 4,900 | 1,327 |
| 2022-07-15 | 1,304 | 1,348 | 1,304 | 1,348 | 4,900 | 1,348 |
| 2022-07-14 | 1,252 | 1,395 | 1,230 | 1,364 | 21,600 | 1,364 |
| 2022-07-13 | 1,261 | 1,281 | 1,250 | 1,262 | 7,200 | 1,262 |
| 2022-07-12 | 1,259 | 1,345 | 1,259 | 1,291 | 14,300 | 1,291 |
| 2022-07-11 | 1,249 | 1,320 | 1,206 | 1,305 | 21,200 | 1,305 |
| 2022-07-08 | 1,295 | 1,295 | 1,205 | 1,205 | 8,700 | 1,205 |
| 2022-07-07 | 1,230 | 1,300 | 1,207 | 1,240 | 17,200 | 1,240 |
| 2022-07-06 | 1,150 | 1,249 | 1,150 | 1,249 | 20,200 | 1,249 |
| 2022-07-05 | 1,112 | 1,125 | 1,112 | 1,120 | 4,100 | 1,120 |
| 2022-07-04 | 1,155 | 1,155 | 1,118 | 1,139 | 4,200 | 1,139 |
| 2022-07-01 | 1,151 | 1,194 | 1,132 | 1,132 | 5,200 | 1,132 |
| 2022-06-30 | 1,180 | 1,180 | 1,151 | 1,152 | 3,700 | 1,152 |
| 2022-06-29 | 1,181 | 1,220 | 1,150 | 1,150 | 5,400 | 1,150 |
| 2022-06-28 | 1,208 | 1,260 | 1,175 | 1,181 | 24,600 | 1,181 |
| 2022-06-27 | 1,179 | 1,241 | 1,176 | 1,208 | 7,000 | 1,208 |
| 2022-06-24 | 1,175 | 1,196 | 1,145 | 1,163 | 7,500 | 1,163 |
| 2022-06-23 | 1,150 | 1,151 | 1,115 | 1,115 | 2,300 | 1,115 |
| 2022-06-22 | 1,185 | 1,185 | 1,122 | 1,122 | 700 | 1,122 |
| 2022-06-21 | 1,125 | 1,169 | 1,110 | 1,168 | 17,600 | 1,168 |
| 2022-06-20 | 1,175 | 1,176 | 1,102 | 1,146 | 10,900 | 1,146 |
| 2022-06-17 | 1,150 | 1,150 | 1,111 | 1,145 | 10,100 | 1,145 |
| 2022-06-16 | 1,189 | 1,207 | 1,160 | 1,160 | 9,500 | 1,160 |
| 2022-06-15 | 1,166 | 1,188 | 1,143 | 1,143 | 3,800 | 1,143 |
| 2022-06-14 | 1,157 | 1,184 | 1,142 | 1,184 | 8,100 | 1,184 |
| 2022-06-13 | 1,275 | 1,275 | 1,176 | 1,180 | 17,700 | 1,180 |
| 2022-06-10 | 1,326 | 1,370 | 1,290 | 1,298 | 18,600 | 1,298 |
| 2022-06-09 | 1,252 | 1,341 | 1,252 | 1,341 | 19,100 | 1,341 |
| 2022-06-08 | 1,308 | 1,308 | 1,229 | 1,252 | 10,300 | 1,252 |
| 2022-06-07 | 1,269 | 1,310 | 1,249 | 1,289 | 34,400 | 1,289 |
| 2022-06-06 | 1,200 | 1,340 | 1,200 | 1,269 | 54,300 | 1,269 |
| 2022-06-03 | 1,194 | 1,196 | 1,148 | 1,190 | 7,800 | 1,190 |
| 2022-06-02 | 1,085 | 1,182 | 1,085 | 1,167 | 18,500 | 1,167 |
| 2022-06-01 | 1,144 | 1,168 | 1,095 | 1,115 | 17,100 | 1,115 |
| 2022-05-31 | 1,046 | 1,120 | 1,041 | 1,073 | 39,400 | 1,073 |
| 2022-05-30 | 1,014 | 1,121 | 1,014 | 1,121 | 24,900 | 1,121 |
| 2022-05-27 | 1,000 | 1,019 | 968 | 971 | 7,700 | 971 |
| 2022-05-26 | 971 | 1,025 | 960 | 998 | 19,200 | 998 |
| 2022-05-25 | 999 | 1,002 | 961 | 980 | 4,400 | 980 |
| 2022-05-24 | 1,001 | 1,040 | 990 | 1,005 | 10,600 | 1,005 |
| 2022-05-23 | 885 | 1,022 | 863 | 997 | 38,700 | 997 |
| 2022-05-20 | 885 | 908 | 863 | 895 | 5,900 | 895 |
| 2022-05-19 | 876 | 885 | 857 | 863 | 12,500 | 863 |
| 2022-05-18 | 952 | 955 | 885 | 896 | 19,400 | 896 |
| 2022-05-17 | 931 | 973 | 926 | 926 | 8,500 | 926 |
| 2022-05-16 | 1,050 | 1,050 | 950 | 955 | 37,900 | 955 |
| 2022-05-13 | 1,051 | 1,098 | 1,030 | 1,097 | 9,900 | 1,097 |
| 2022-05-12 | 1,156 | 1,156 | 1,035 | 1,051 | 23,000 | 1,051 |
| 2022-05-11 | 1,188 | 1,194 | 1,092 | 1,156 | 41,300 | 1,156 |
| 2022-05-10 | 1,080 | 1,100 | 1,049 | 1,098 | 63,200 | 1,098 |
| 2022-05-09 | 1,132 | 1,132 | 1,067 | 1,095 | 5,900 | 1,095 |
| 2022-05-06 | 1,152 | 1,156 | 1,117 | 1,143 | 5,900 | 1,143 |
| 2022-05-02 | 1,153 | 1,153 | 1,099 | 1,144 | 3,300 | 1,144 |
| 2022-04-28 | 1,170 | 1,170 | 1,140 | 1,153 | 2,300 | 1,153 |
| 2022-04-27 | 1,177 | 1,177 | 1,115 | 1,173 | 3,100 | 1,173 |
| 2022-04-26 | 1,173 | 1,181 | 1,154 | 1,169 | 3,500 | 1,169 |
| 2022-04-25 | 1,184 | 1,236 | 1,153 | 1,173 | 6,700 | 1,173 |
| 2022-04-22 | 1,253 | 1,253 | 1,188 | 1,214 | 8,200 | 1,214 |
| 2022-04-21 | 1,280 | 1,280 | 1,252 | 1,265 | 2,400 | 1,265 |
| 2022-04-20 | 1,301 | 1,301 | 1,271 | 1,280 | 5,300 | 1,280 |
| 2022-04-19 | 1,386 | 1,386 | 1,297 | 1,301 | 4,600 | 1,301 |
| 2022-04-18 | 1,343 | 1,343 | 1,290 | 1,300 | 2,800 | 1,300 |
| 2022-04-15 | 1,380 | 1,380 | 1,344 | 1,357 | 1,400 | 1,357 |
| 2022-04-14 | 1,381 | 1,440 | 1,366 | 1,440 | 3,900 | 1,440 |
| 2022-04-13 | 1,341 | 1,351 | 1,315 | 1,351 | 600 | 1,351 |
| 2022-04-12 | 1,330 | 1,330 | 1,308 | 1,311 | 2,200 | 1,311 |
| 2022-04-11 | 1,441 | 1,441 | 1,330 | 1,330 | 8,000 | 1,330 |
| 2022-04-08 | 1,391 | 1,402 | 1,381 | 1,385 | 2,300 | 1,385 |
| 2022-04-07 | 1,399 | 1,399 | 1,360 | 1,363 | 4,100 | 1,363 |
| 2022-04-06 | 1,375 | 1,440 | 1,364 | 1,374 | 3,300 | 1,374 |
| 2022-04-05 | 1,442 | 1,442 | 1,411 | 1,435 | 1,900 | 1,435 |
| 2022-04-04 | 1,386 | 1,403 | 1,386 | 1,402 | 2,500 | 1,402 |
| 2022-04-01 | 1,347 | 1,426 | 1,347 | 1,386 | 5,000 | 1,386 |
| 2022-03-31 | 1,315 | 1,377 | 1,312 | 1,377 | 6,100 | 1,377 |
| 2022-03-30 | 1,305 | 1,330 | 1,305 | 1,313 | 7,000 | 1,313 |
| 2022-03-29 | 1,299 | 1,336 | 1,299 | 1,305 | 4,400 | 1,305 |
| 2022-03-28 | 1,360 | 1,360 | 1,294 | 1,294 | 1,200 | 1,294 |
| 2022-03-25 | 1,375 | 1,391 | 1,350 | 1,361 | 2,800 | 1,361 |
| 2022-03-24 | 1,335 | 1,370 | 1,310 | 1,345 | 10,100 | 1,345 |
| 2022-03-23 | 1,329 | 1,341 | 1,301 | 1,335 | 6,000 | 1,335 |
| 2022-03-22 | 1,325 | 1,325 | 1,283 | 1,315 | 2,500 | 1,315 |
| 2022-03-18 | 1,314 | 1,335 | 1,280 | 1,325 | 6,500 | 1,325 |
| 2022-03-17 | 1,307 | 1,349 | 1,300 | 1,326 | 7,400 | 1,326 |
| 2022-03-16 | 1,253 | 1,329 | 1,253 | 1,304 | 13,700 | 1,304 |
| 2022-03-15 | 1,270 | 1,280 | 1,261 | 1,280 | 5,900 | 1,280 |
| 2022-03-14 | 1,320 | 1,320 | 1,271 | 1,273 | 4,200 | 1,273 |
| 2022-03-11 | 1,286 | 1,328 | 1,286 | 1,320 | 7,200 | 1,320 |
| 2022-03-10 | 1,302 | 1,318 | 1,296 | 1,316 | 5,600 | 1,316 |
| 2022-03-09 | 1,329 | 1,332 | 1,263 | 1,270 | 10,700 | 1,270 |
| 2022-03-08 | 1,271 | 1,372 | 1,271 | 1,299 | 20,600 | 1,299 |
| 2022-03-07 | 1,352 | 1,382 | 1,281 | 1,290 | 9,300 | 1,290 |
| 2022-03-04 | 1,384 | 1,428 | 1,332 | 1,382 | 4,400 | 1,382 |
| 2022-03-03 | 1,473 | 1,500 | 1,425 | 1,444 | 5,500 | 1,444 |
| 2022-03-02 | 1,449 | 1,499 | 1,434 | 1,473 | 14,500 | 1,473 |
| 2022-03-01 | 1,400 | 1,495 | 1,375 | 1,494 | 18,100 | 1,494 |
| 2022-02-28 | 1,360 | 1,425 | 1,330 | 1,417 | 10,500 | 1,417 |
| 2022-02-25 | 1,260 | 1,375 | 1,260 | 1,375 | 9,000 | 1,375 |
| 2022-02-24 | 1,285 | 1,335 | 1,231 | 1,239 | 17,400 | 1,239 |
| 2022-02-22 | 1,290 | 1,331 | 1,274 | 1,315 | 2,500 | 1,315 |
| 2022-02-21 | 1,319 | 1,368 | 1,283 | 1,290 | 29,800 | 1,290 |
| 2022-02-18 | 1,390 | 1,390 | 1,327 | 1,333 | 5,000 | 1,333 |
| 2022-02-17 | 1,406 | 1,443 | 1,323 | 1,360 | 4,700 | 1,360 |
| 2022-02-16 | 1,385 | 1,439 | 1,385 | 1,406 | 5,500 | 1,406 |
| 2022-02-15 | 1,425 | 1,480 | 1,383 | 1,383 | 8,200 | 1,383 |
| 2022-02-14 | 1,452 | 1,480 | 1,407 | 1,455 | 12,900 | 1,455 |
| 2022-02-10 | 1,450 | 1,530 | 1,426 | 1,451 | 19,100 | 1,451 |
| 2022-02-09 | 1,389 | 1,420 | 1,331 | 1,405 | 38,200 | 1,405 |
| 2022-02-08 | 1,410 | 1,410 | 1,361 | 1,374 | 8,300 | 1,374 |
| 2022-02-07 | 1,441 | 1,441 | 1,406 | 1,440 | 800 | 1,440 |
| 2022-02-04 | 1,427 | 1,441 | 1,370 | 1,441 | 4,000 | 1,441 |
| 2022-02-03 | 1,394 | 1,427 | 1,362 | 1,427 | 8,400 | 1,427 |
| 2022-02-02 | 1,394 | 1,494 | 1,394 | 1,433 | 2,300 | 1,433 |
| 2022-02-01 | 1,394 | 1,479 | 1,351 | 1,386 | 12,400 | 1,386 |
| 2022-01-31 | 1,294 | 1,372 | 1,290 | 1,334 | 15,100 | 1,334 |
| 2022-01-28 | 1,297 | 1,339 | 1,260 | 1,321 | 10,600 | 1,321 |
| 2022-01-27 | 1,406 | 1,440 | 1,270 | 1,297 | 17,200 | 1,297 |
| 2022-01-26 | 1,370 | 1,418 | 1,330 | 1,376 | 17,100 | 1,376 |
| 2022-01-25 | 1,462 | 1,475 | 1,363 | 1,363 | 4,800 | 1,363 |
| 2022-01-24 | 1,454 | 1,499 | 1,414 | 1,461 | 6,700 | 1,461 |
| 2022-01-21 | 1,438 | 1,479 | 1,401 | 1,479 | 15,700 | 1,479 |
| 2022-01-20 | 1,335 | 1,538 | 1,334 | 1,498 | 29,600 | 1,498 |
| 2022-01-19 | 1,392 | 1,430 | 1,315 | 1,335 | 44,900 | 1,335 |
| 2022-01-18 | 1,420 | 1,473 | 1,400 | 1,413 | 36,900 | 1,413 |
| 2022-01-17 | 1,508 | 1,508 | 1,400 | 1,420 | 46,300 | 1,420 |
| 2022-01-14 | 1,475 | 1,495 | 1,371 | 1,470 | 74,500 | 1,470 |
| 2022-01-13 | 1,555 | 1,555 | 1,484 | 1,515 | 10,100 | 1,515 |
| 2022-01-12 | 1,557 | 1,618 | 1,510 | 1,515 | 48,300 | 1,515 |
| 2022-01-11 | 1,650 | 1,650 | 1,541 | 1,548 | 43,600 | 1,548 |
| 2022-01-07 | 1,621 | 1,661 | 1,543 | 1,615 | 12,500 | 1,615 |
| 2022-01-06 | 1,731 | 1,738 | 1,596 | 1,621 | 32,600 | 1,621 |
| 2022-01-05 | 1,783 | 1,785 | 1,750 | 1,775 | 7,500 | 1,775 |
| 2022-01-04 | 1,824 | 1,838 | 1,776 | 1,788 | 6,600 | 1,788 |
分割・併合履歴 ： [2021-09-29]1株→2株
