3983 (株)オロ 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 | 1,866 | 1,916 | 1,862 | 1,894 | 76,100 | 1,894 |
| 2022-12-29 | 1,836 | 1,862 | 1,792 | 1,842 | 80,400 | 1,842 |
| 2022-12-28 | 1,880 | 1,884 | 1,785 | 1,861 | 94,400 | 1,861 |
| 2022-12-27 | 1,922 | 1,929 | 1,885 | 1,910 | 54,200 | 1,910 |
| 2022-12-26 | 1,920 | 1,965 | 1,901 | 1,922 | 73,100 | 1,922 |
| 2022-12-23 | 1,850 | 1,902 | 1,834 | 1,884 | 51,100 | 1,884 |
| 2022-12-22 | 1,872 | 1,911 | 1,846 | 1,871 | 33,400 | 1,871 |
| 2022-12-21 | 1,810 | 1,875 | 1,810 | 1,854 | 67,000 | 1,854 |
| 2022-12-20 | 1,814 | 1,863 | 1,770 | 1,783 | 86,500 | 1,783 |
| 2022-12-19 | 1,750 | 1,824 | 1,732 | 1,820 | 92,300 | 1,820 |
| 2022-12-16 | 1,838 | 1,845 | 1,750 | 1,750 | 105,900 | 1,750 |
| 2022-12-15 | 1,938 | 1,938 | 1,876 | 1,878 | 84,100 | 1,878 |
| 2022-12-14 | 1,932 | 1,965 | 1,911 | 1,956 | 38,800 | 1,956 |
| 2022-12-13 | 1,949 | 1,949 | 1,894 | 1,909 | 79,300 | 1,909 |
| 2022-12-12 | 1,907 | 1,935 | 1,876 | 1,931 | 30,800 | 1,931 |
| 2022-12-09 | 1,911 | 1,927 | 1,878 | 1,907 | 35,000 | 1,907 |
| 2022-12-08 | 1,863 | 1,909 | 1,861 | 1,890 | 32,800 | 1,890 |
| 2022-12-07 | 1,885 | 1,893 | 1,839 | 1,870 | 81,500 | 1,870 |
| 2022-12-06 | 1,923 | 1,939 | 1,915 | 1,920 | 54,400 | 1,920 |
| 2022-12-05 | 1,938 | 1,963 | 1,913 | 1,950 | 70,500 | 1,950 |
| 2022-12-02 | 1,907 | 1,938 | 1,878 | 1,923 | 63,600 | 1,923 |
| 2022-12-01 | 1,931 | 1,977 | 1,917 | 1,930 | 123,100 | 1,930 |
| 2022-11-30 | 1,789 | 1,873 | 1,760 | 1,867 | 167,800 | 1,867 |
| 2022-11-29 | 1,682 | 1,829 | 1,682 | 1,803 | 196,600 | 1,803 |
| 2022-11-28 | 1,671 | 1,683 | 1,653 | 1,670 | 21,000 | 1,670 |
| 2022-11-25 | 1,694 | 1,694 | 1,656 | 1,676 | 30,600 | 1,676 |
| 2022-11-24 | 1,644 | 1,700 | 1,641 | 1,692 | 52,500 | 1,692 |
| 2022-11-22 | 1,670 | 1,679 | 1,626 | 1,630 | 36,600 | 1,630 |
| 2022-11-21 | 1,694 | 1,697 | 1,658 | 1,683 | 23,500 | 1,683 |
| 2022-11-18 | 1,687 | 1,700 | 1,631 | 1,686 | 42,400 | 1,686 |
| 2022-11-17 | 1,707 | 1,710 | 1,670 | 1,682 | 32,700 | 1,682 |
| 2022-11-16 | 1,680 | 1,725 | 1,642 | 1,721 | 44,600 | 1,721 |
| 2022-11-15 | 1,690 | 1,754 | 1,683 | 1,692 | 57,000 | 1,692 |
| 2022-11-14 | 1,641 | 1,693 | 1,620 | 1,670 | 50,500 | 1,670 |
| 2022-11-11 | 1,645 | 1,676 | 1,645 | 1,671 | 38,100 | 1,671 |
| 2022-11-10 | 1,650 | 1,650 | 1,605 | 1,610 | 38,100 | 1,610 |
| 2022-11-09 | 1,592 | 1,640 | 1,583 | 1,638 | 24,800 | 1,638 |
| 2022-11-08 | 1,563 | 1,600 | 1,563 | 1,593 | 25,500 | 1,593 |
| 2022-11-07 | 1,577 | 1,586 | 1,561 | 1,568 | 23,200 | 1,568 |
| 2022-11-04 | 1,593 | 1,600 | 1,564 | 1,582 | 42,300 | 1,582 |
| 2022-11-02 | 1,655 | 1,658 | 1,612 | 1,623 | 35,400 | 1,623 |
| 2022-11-01 | 1,666 | 1,688 | 1,630 | 1,666 | 30,500 | 1,666 |
| 2022-10-31 | 1,671 | 1,692 | 1,646 | 1,677 | 57,200 | 1,677 |
| 2022-10-28 | 1,578 | 1,658 | 1,565 | 1,646 | 102,000 | 1,646 |
| 2022-10-27 | 1,560 | 1,600 | 1,550 | 1,596 | 52,000 | 1,596 |
| 2022-10-26 | 1,513 | 1,580 | 1,513 | 1,562 | 44,200 | 1,562 |
| 2022-10-25 | 1,472 | 1,528 | 1,472 | 1,516 | 32,200 | 1,516 |
| 2022-10-24 | 1,469 | 1,507 | 1,460 | 1,505 | 35,900 | 1,505 |
| 2022-10-21 | 1,445 | 1,477 | 1,421 | 1,469 | 26,700 | 1,469 |
| 2022-10-20 | 1,454 | 1,454 | 1,435 | 1,452 | 25,500 | 1,452 |
| 2022-10-19 | 1,500 | 1,500 | 1,458 | 1,475 | 21,400 | 1,475 |
| 2022-10-18 | 1,464 | 1,498 | 1,464 | 1,473 | 46,200 | 1,473 |
| 2022-10-17 | 1,440 | 1,465 | 1,432 | 1,461 | 35,100 | 1,461 |
| 2022-10-14 | 1,444 | 1,469 | 1,432 | 1,468 | 36,600 | 1,468 |
| 2022-10-13 | 1,450 | 1,452 | 1,405 | 1,409 | 31,000 | 1,409 |
| 2022-10-12 | 1,492 | 1,502 | 1,455 | 1,456 | 32,400 | 1,456 |
| 2022-10-11 | 1,523 | 1,537 | 1,497 | 1,514 | 51,600 | 1,514 |
| 2022-10-07 | 1,535 | 1,559 | 1,522 | 1,545 | 43,200 | 1,545 |
| 2022-10-06 | 1,556 | 1,580 | 1,544 | 1,560 | 54,500 | 1,560 |
| 2022-10-05 | 1,545 | 1,571 | 1,533 | 1,542 | 64,100 | 1,542 |
| 2022-10-04 | 1,472 | 1,533 | 1,472 | 1,530 | 72,500 | 1,530 |
| 2022-10-03 | 1,440 | 1,469 | 1,400 | 1,450 | 57,400 | 1,450 |
| 2022-09-30 | 1,455 | 1,466 | 1,431 | 1,456 | 57,200 | 1,456 |
| 2022-09-29 | 1,441 | 1,475 | 1,418 | 1,467 | 48,500 | 1,467 |
| 2022-09-28 | 1,452 | 1,452 | 1,381 | 1,421 | 74,700 | 1,421 |
| 2022-09-27 | 1,423 | 1,474 | 1,423 | 1,457 | 53,500 | 1,457 |
| 2022-09-26 | 1,520 | 1,520 | 1,413 | 1,413 | 98,400 | 1,413 |
| 2022-09-22 | 1,561 | 1,561 | 1,510 | 1,524 | 64,400 | 1,524 |
| 2022-09-21 | 1,579 | 1,605 | 1,541 | 1,561 | 53,800 | 1,561 |
| 2022-09-20 | 1,625 | 1,650 | 1,573 | 1,601 | 49,200 | 1,601 |
| 2022-09-16 | 1,698 | 1,714 | 1,599 | 1,619 | 109,200 | 1,619 |
| 2022-09-15 | 1,588 | 1,769 | 1,576 | 1,708 | 248,200 | 1,708 |
| 2022-09-14 | 1,580 | 1,588 | 1,558 | 1,569 | 53,400 | 1,569 |
| 2022-09-13 | 1,615 | 1,654 | 1,615 | 1,629 | 22,600 | 1,629 |
| 2022-09-12 | 1,604 | 1,633 | 1,595 | 1,617 | 21,700 | 1,617 |
| 2022-09-09 | 1,626 | 1,626 | 1,582 | 1,606 | 42,000 | 1,606 |
| 2022-09-08 | 1,595 | 1,601 | 1,567 | 1,586 | 36,800 | 1,586 |
| 2022-09-07 | 1,603 | 1,618 | 1,578 | 1,591 | 37,500 | 1,591 |
| 2022-09-06 | 1,650 | 1,668 | 1,613 | 1,632 | 37,000 | 1,632 |
| 2022-09-05 | 1,616 | 1,641 | 1,586 | 1,636 | 33,100 | 1,636 |
| 2022-09-02 | 1,700 | 1,700 | 1,611 | 1,622 | 88,200 | 1,622 |
| 2022-09-01 | 1,780 | 1,790 | 1,702 | 1,709 | 154,200 | 1,709 |
| 2022-08-31 | 1,625 | 1,778 | 1,625 | 1,776 | 248,700 | 1,776 |
| 2022-08-30 | 1,563 | 1,600 | 1,546 | 1,598 | 44,800 | 1,598 |
| 2022-08-29 | 1,532 | 1,549 | 1,522 | 1,541 | 44,000 | 1,541 |
| 2022-08-26 | 1,590 | 1,605 | 1,573 | 1,586 | 30,700 | 1,586 |
| 2022-08-25 | 1,562 | 1,576 | 1,551 | 1,575 | 26,500 | 1,575 |
| 2022-08-24 | 1,554 | 1,568 | 1,526 | 1,548 | 35,700 | 1,548 |
| 2022-08-23 | 1,583 | 1,583 | 1,541 | 1,558 | 45,500 | 1,558 |
| 2022-08-22 | 1,625 | 1,625 | 1,586 | 1,605 | 39,500 | 1,605 |
| 2022-08-19 | 1,625 | 1,673 | 1,625 | 1,651 | 62,700 | 1,651 |
| 2022-08-18 | 1,558 | 1,624 | 1,538 | 1,611 | 116,500 | 1,611 |
| 2022-08-17 | 1,537 | 1,588 | 1,535 | 1,567 | 95,700 | 1,567 |
| 2022-08-16 | 1,518 | 1,558 | 1,489 | 1,532 | 97,100 | 1,532 |
| 2022-08-15 | 1,520 | 1,520 | 1,470 | 1,476 | 63,700 | 1,476 |
| 2022-08-12 | 1,517 | 1,521 | 1,488 | 1,511 | 56,800 | 1,511 |
| 2022-08-10 | 1,521 | 1,522 | 1,484 | 1,502 | 62,100 | 1,502 |
| 2022-08-09 | 1,531 | 1,549 | 1,520 | 1,530 | 40,000 | 1,530 |
| 2022-08-08 | 1,566 | 1,566 | 1,513 | 1,527 | 35,500 | 1,527 |
| 2022-08-05 | 1,582 | 1,599 | 1,564 | 1,577 | 35,500 | 1,577 |
| 2022-08-04 | 1,573 | 1,606 | 1,573 | 1,593 | 55,100 | 1,593 |
| 2022-08-03 | 1,586 | 1,595 | 1,557 | 1,573 | 46,100 | 1,573 |
| 2022-08-02 | 1,636 | 1,652 | 1,581 | 1,581 | 43,500 | 1,581 |
| 2022-08-01 | 1,555 | 1,650 | 1,555 | 1,635 | 59,000 | 1,635 |
| 2022-07-29 | 1,524 | 1,579 | 1,509 | 1,568 | 46,400 | 1,568 |
| 2022-07-28 | 1,533 | 1,548 | 1,507 | 1,540 | 151,200 | 1,540 |
| 2022-07-27 | 1,568 | 1,568 | 1,512 | 1,517 | 60,200 | 1,517 |
| 2022-07-26 | 1,593 | 1,602 | 1,566 | 1,567 | 38,500 | 1,567 |
| 2022-07-25 | 1,609 | 1,617 | 1,590 | 1,603 | 42,600 | 1,603 |
| 2022-07-22 | 1,626 | 1,635 | 1,597 | 1,624 | 54,400 | 1,624 |
| 2022-07-21 | 1,565 | 1,617 | 1,564 | 1,615 | 58,600 | 1,615 |
| 2022-07-20 | 1,562 | 1,567 | 1,541 | 1,564 | 39,900 | 1,564 |
| 2022-07-19 | 1,583 | 1,583 | 1,529 | 1,546 | 34,200 | 1,546 |
| 2022-07-15 | 1,565 | 1,592 | 1,545 | 1,578 | 57,400 | 1,578 |
| 2022-07-14 | 1,591 | 1,591 | 1,549 | 1,562 | 56,200 | 1,562 |
| 2022-07-13 | 1,610 | 1,628 | 1,589 | 1,596 | 52,900 | 1,596 |
| 2022-07-12 | 1,704 | 1,704 | 1,569 | 1,610 | 100,900 | 1,610 |
| 2022-07-11 | 1,738 | 1,751 | 1,706 | 1,711 | 56,200 | 1,711 |
| 2022-07-08 | 1,724 | 1,758 | 1,698 | 1,721 | 75,700 | 1,721 |
| 2022-07-07 | 1,725 | 1,725 | 1,666 | 1,712 | 62,000 | 1,712 |
| 2022-07-06 | 1,680 | 1,721 | 1,675 | 1,714 | 56,900 | 1,714 |
| 2022-07-05 | 1,679 | 1,712 | 1,674 | 1,703 | 40,300 | 1,703 |
| 2022-07-04 | 1,660 | 1,701 | 1,658 | 1,688 | 38,200 | 1,688 |
| 2022-07-01 | 1,665 | 1,696 | 1,641 | 1,659 | 39,300 | 1,659 |
| 2022-06-30 | 1,721 | 1,730 | 1,671 | 1,671 | 49,600 | 1,671 |
| 2022-06-29 | 1,678 | 1,728 | 1,659 | 1,721 | 56,700 | 1,721 |
| 2022-06-28 | 1,672 | 1,733 | 1,664 | 1,733 | 58,200 | 1,733 |
| 2022-06-27 | 1,643 | 1,707 | 1,640 | 1,702 | 75,700 | 1,702 |
| 2022-06-24 | 1,575 | 1,646 | 1,575 | 1,633 | 52,300 | 1,633 |
| 2022-06-23 | 1,515 | 1,555 | 1,497 | 1,535 | 51,000 | 1,535 |
| 2022-06-22 | 1,521 | 1,531 | 1,478 | 1,485 | 46,200 | 1,485 |
| 2022-06-21 | 1,511 | 1,526 | 1,483 | 1,508 | 63,500 | 1,508 |
| 2022-06-20 | 1,592 | 1,603 | 1,500 | 1,503 | 44,700 | 1,503 |
| 2022-06-17 | 1,575 | 1,606 | 1,561 | 1,588 | 81,600 | 1,588 |
| 2022-06-16 | 1,677 | 1,703 | 1,606 | 1,606 | 50,200 | 1,606 |
| 2022-06-15 | 1,700 | 1,726 | 1,650 | 1,654 | 72,600 | 1,654 |
| 2022-06-14 | 1,679 | 1,690 | 1,647 | 1,686 | 78,700 | 1,686 |
| 2022-06-13 | 1,764 | 1,771 | 1,696 | 1,708 | 71,500 | 1,708 |
| 2022-06-10 | 1,842 | 1,842 | 1,789 | 1,797 | 64,400 | 1,797 |
| 2022-06-09 | 1,806 | 1,843 | 1,801 | 1,831 | 41,800 | 1,831 |
| 2022-06-08 | 1,814 | 1,833 | 1,788 | 1,813 | 63,200 | 1,813 |
| 2022-06-07 | 1,830 | 1,830 | 1,796 | 1,803 | 61,900 | 1,803 |
| 2022-06-06 | 1,797 | 1,847 | 1,765 | 1,831 | 77,300 | 1,831 |
| 2022-06-03 | 1,848 | 1,859 | 1,795 | 1,803 | 52,200 | 1,803 |
| 2022-06-02 | 1,890 | 1,890 | 1,805 | 1,814 | 54,900 | 1,814 |
| 2022-06-01 | 1,865 | 1,906 | 1,852 | 1,904 | 65,500 | 1,904 |
| 2022-05-31 | 1,866 | 1,905 | 1,820 | 1,895 | 322,300 | 1,895 |
| 2022-05-30 | 1,829 | 1,867 | 1,810 | 1,859 | 66,800 | 1,859 |
| 2022-05-27 | 1,877 | 1,880 | 1,761 | 1,795 | 83,800 | 1,795 |
| 2022-05-26 | 1,880 | 1,910 | 1,823 | 1,850 | 60,200 | 1,850 |
| 2022-05-25 | 1,880 | 1,896 | 1,833 | 1,882 | 96,100 | 1,882 |
| 2022-05-24 | 1,917 | 1,919 | 1,851 | 1,883 | 87,500 | 1,883 |
| 2022-05-23 | 1,871 | 1,950 | 1,867 | 1,922 | 203,600 | 1,922 |
| 2022-05-20 | 1,878 | 1,878 | 1,790 | 1,815 | 76,900 | 1,815 |
| 2022-05-19 | 1,837 | 1,882 | 1,815 | 1,848 | 52,500 | 1,848 |
| 2022-05-18 | 1,850 | 1,900 | 1,817 | 1,877 | 80,700 | 1,877 |
| 2022-05-17 | 1,750 | 1,859 | 1,712 | 1,837 | 156,000 | 1,837 |
| 2022-05-16 | 1,820 | 1,881 | 1,820 | 1,850 | 69,500 | 1,850 |
| 2022-05-13 | 1,689 | 1,829 | 1,672 | 1,803 | 64,100 | 1,803 |
| 2022-05-12 | 1,780 | 1,798 | 1,692 | 1,692 | 60,900 | 1,692 |
| 2022-05-11 | 1,802 | 1,857 | 1,779 | 1,848 | 44,000 | 1,848 |
| 2022-05-10 | 1,806 | 1,836 | 1,732 | 1,832 | 62,100 | 1,832 |
| 2022-05-09 | 1,919 | 1,923 | 1,808 | 1,808 | 70,000 | 1,808 |
| 2022-05-06 | 2,024 | 2,024 | 1,944 | 1,948 | 45,000 | 1,948 |
| 2022-05-02 | 1,982 | 2,050 | 1,982 | 2,033 | 44,900 | 2,033 |
| 2022-04-28 | 2,032 | 2,045 | 2,001 | 2,038 | 41,100 | 2,038 |
| 2022-04-27 | 1,981 | 2,025 | 1,948 | 2,025 | 75,300 | 2,025 |
| 2022-04-26 | 1,979 | 2,038 | 1,969 | 2,021 | 63,800 | 2,021 |
| 2022-04-25 | 1,920 | 1,974 | 1,912 | 1,923 | 94,800 | 1,923 |
| 2022-04-22 | 1,975 | 1,997 | 1,948 | 1,987 | 51,900 | 1,987 |
| 2022-04-21 | 1,919 | 1,974 | 1,881 | 1,960 | 48,700 | 1,960 |
| 2022-04-20 | 1,906 | 1,931 | 1,874 | 1,881 | 56,400 | 1,881 |
| 2022-04-19 | 1,940 | 1,960 | 1,876 | 1,883 | 41,700 | 1,883 |
| 2022-04-18 | 1,991 | 2,021 | 1,910 | 1,927 | 44,000 | 1,927 |
| 2022-04-15 | 2,095 | 2,095 | 1,992 | 1,997 | 42,700 | 1,997 |
| 2022-04-14 | 2,140 | 2,160 | 2,078 | 2,083 | 33,300 | 2,083 |
| 2022-04-13 | 2,083 | 2,169 | 2,083 | 2,115 | 48,600 | 2,115 |
| 2022-04-12 | 2,094 | 2,148 | 2,075 | 2,095 | 58,000 | 2,095 |
| 2022-04-11 | 2,209 | 2,210 | 2,103 | 2,118 | 97,300 | 2,118 |
| 2022-04-08 | 2,190 | 2,247 | 2,172 | 2,211 | 81,200 | 2,211 |
| 2022-04-07 | 2,235 | 2,235 | 2,141 | 2,165 | 65,900 | 2,165 |
| 2022-04-06 | 2,307 | 2,307 | 2,227 | 2,260 | 50,400 | 2,260 |
| 2022-04-05 | 2,385 | 2,386 | 2,306 | 2,307 | 31,700 | 2,307 |
| 2022-04-04 | 2,286 | 2,365 | 2,247 | 2,360 | 51,000 | 2,360 |
| 2022-04-01 | 2,288 | 2,288 | 2,207 | 2,237 | 51,400 | 2,237 |
| 2022-03-31 | 2,378 | 2,384 | 2,306 | 2,329 | 61,100 | 2,329 |
| 2022-03-30 | 2,382 | 2,427 | 2,351 | 2,400 | 59,400 | 2,400 |
| 2022-03-29 | 2,429 | 2,466 | 2,342 | 2,380 | 56,200 | 2,380 |
| 2022-03-28 | 2,505 | 2,505 | 2,415 | 2,437 | 42,700 | 2,437 |
| 2022-03-25 | 2,465 | 2,529 | 2,436 | 2,505 | 31,200 | 2,505 |
| 2022-03-24 | 2,387 | 2,477 | 2,360 | 2,465 | 32,100 | 2,465 |
| 2022-03-23 | 2,370 | 2,415 | 2,357 | 2,409 | 80,400 | 2,409 |
| 2022-03-22 | 2,427 | 2,427 | 2,328 | 2,371 | 57,400 | 2,371 |
| 2022-03-18 | 2,328 | 2,440 | 2,328 | 2,402 | 56,700 | 2,402 |
| 2022-03-17 | 2,428 | 2,429 | 2,301 | 2,328 | 58,100 | 2,328 |
| 2022-03-16 | 2,366 | 2,416 | 2,339 | 2,412 | 30,700 | 2,412 |
| 2022-03-15 | 2,374 | 2,383 | 2,302 | 2,346 | 24,300 | 2,346 |
| 2022-03-14 | 2,359 | 2,411 | 2,335 | 2,347 | 30,100 | 2,347 |
| 2022-03-11 | 2,301 | 2,370 | 2,279 | 2,330 | 33,100 | 2,330 |
| 2022-03-10 | 2,327 | 2,386 | 2,299 | 2,351 | 47,300 | 2,351 |
| 2022-03-09 | 2,266 | 2,291 | 2,210 | 2,227 | 60,700 | 2,227 |
| 2022-03-08 | 2,217 | 2,322 | 2,200 | 2,269 | 42,000 | 2,269 |
| 2022-03-07 | 2,283 | 2,300 | 2,222 | 2,267 | 34,600 | 2,267 |
| 2022-03-04 | 2,457 | 2,457 | 2,334 | 2,358 | 30,400 | 2,358 |
| 2022-03-03 | 2,522 | 2,522 | 2,414 | 2,457 | 29,100 | 2,457 |
| 2022-03-02 | 2,467 | 2,517 | 2,435 | 2,493 | 36,500 | 2,493 |
| 2022-03-01 | 2,395 | 2,525 | 2,368 | 2,517 | 41,100 | 2,517 |
| 2022-02-28 | 2,332 | 2,388 | 2,256 | 2,388 | 41,500 | 2,388 |
| 2022-02-25 | 2,400 | 2,400 | 2,308 | 2,325 | 78,000 | 2,325 |
| 2022-02-24 | 2,323 | 2,397 | 2,323 | 2,353 | 28,900 | 2,353 |
| 2022-02-22 | 2,390 | 2,409 | 2,323 | 2,338 | 18,800 | 2,338 |
| 2022-02-21 | 2,341 | 2,429 | 2,295 | 2,412 | 22,600 | 2,412 |
| 2022-02-18 | 2,327 | 2,397 | 2,285 | 2,381 | 41,600 | 2,381 |
| 2022-02-17 | 2,455 | 2,455 | 2,335 | 2,377 | 66,400 | 2,377 |
| 2022-02-16 | 2,598 | 2,662 | 2,451 | 2,484 | 65,900 | 2,484 |
| 2022-02-15 | 2,237 | 2,574 | 2,237 | 2,472 | 131,600 | 2,472 |
| 2022-02-14 | 2,316 | 2,317 | 2,220 | 2,231 | 42,800 | 2,231 |
| 2022-02-10 | 2,446 | 2,450 | 2,352 | 2,411 | 34,000 | 2,411 |
| 2022-02-09 | 2,301 | 2,381 | 2,290 | 2,377 | 26,700 | 2,377 |
| 2022-02-08 | 2,316 | 2,355 | 2,271 | 2,291 | 24,400 | 2,291 |
| 2022-02-07 | 2,353 | 2,390 | 2,309 | 2,330 | 21,000 | 2,330 |
| 2022-02-04 | 2,346 | 2,367 | 2,280 | 2,365 | 43,900 | 2,365 |
| 2022-02-03 | 2,386 | 2,386 | 2,313 | 2,360 | 24,800 | 2,360 |
| 2022-02-02 | 2,286 | 2,396 | 2,286 | 2,386 | 32,200 | 2,386 |
| 2022-02-01 | 2,390 | 2,425 | 2,282 | 2,301 | 30,100 | 2,301 |
| 2022-01-31 | 2,343 | 2,425 | 2,323 | 2,367 | 28,200 | 2,367 |
| 2022-01-28 | 2,363 | 2,390 | 2,293 | 2,364 | 48,200 | 2,364 |
| 2022-01-27 | 2,465 | 2,478 | 2,298 | 2,313 | 67,000 | 2,313 |
| 2022-01-26 | 2,373 | 2,410 | 2,349 | 2,380 | 24,000 | 2,380 |
| 2022-01-25 | 2,400 | 2,475 | 2,325 | 2,361 | 53,000 | 2,361 |
| 2022-01-24 | 2,332 | 2,407 | 2,332 | 2,397 | 30,000 | 2,397 |
| 2022-01-21 | 2,300 | 2,371 | 2,300 | 2,362 | 45,800 | 2,362 |
| 2022-01-20 | 2,200 | 2,345 | 2,200 | 2,319 | 49,000 | 2,319 |
| 2022-01-19 | 2,257 | 2,307 | 2,181 | 2,200 | 75,400 | 2,200 |
| 2022-01-18 | 2,384 | 2,427 | 2,344 | 2,357 | 44,600 | 2,357 |
| 2022-01-17 | 2,425 | 2,481 | 2,378 | 2,384 | 32,400 | 2,384 |
| 2022-01-14 | 2,440 | 2,460 | 2,400 | 2,423 | 40,600 | 2,423 |
| 2022-01-13 | 2,601 | 2,601 | 2,515 | 2,516 | 25,300 | 2,516 |
| 2022-01-12 | 2,581 | 2,668 | 2,581 | 2,631 | 28,600 | 2,631 |
| 2022-01-11 | 2,607 | 2,636 | 2,510 | 2,550 | 58,200 | 2,550 |
| 2022-01-07 | 2,688 | 2,730 | 2,600 | 2,657 | 44,100 | 2,657 |
| 2022-01-06 | 2,749 | 2,749 | 2,660 | 2,668 | 38,500 | 2,668 |
| 2022-01-05 | 2,917 | 2,917 | 2,773 | 2,782 | 42,400 | 2,782 |
| 2022-01-04 | 2,942 | 2,942 | 2,850 | 2,917 | 20,800 | 2,917 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-07-27]1株→2株
