3984 (株)ユーザーローカル 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 | 1,251 | 1,295 | 1,246 | 1,280 | 115,300 | 1,280 |
| 2022-12-29 | 1,249 | 1,255 | 1,226 | 1,250 | 82,200 | 1,250 |
| 2022-12-28 | 1,250 | 1,257 | 1,209 | 1,256 | 143,000 | 1,256 |
| 2022-12-27 | 1,270 | 1,272 | 1,244 | 1,250 | 199,600 | 1,250 |
| 2022-12-26 | 1,301 | 1,301 | 1,255 | 1,270 | 141,800 | 1,270 |
| 2022-12-23 | 1,315 | 1,315 | 1,265 | 1,278 | 139,400 | 1,278 |
| 2022-12-22 | 1,380 | 1,380 | 1,318 | 1,322 | 197,900 | 1,322 |
| 2022-12-21 | 1,378 | 1,416 | 1,366 | 1,387 | 50,400 | 1,387 |
| 2022-12-20 | 1,447 | 1,449 | 1,369 | 1,378 | 120,700 | 1,378 |
| 2022-12-19 | 1,464 | 1,464 | 1,434 | 1,434 | 71,300 | 1,434 |
| 2022-12-16 | 1,508 | 1,515 | 1,480 | 1,480 | 54,200 | 1,480 |
| 2022-12-15 | 1,520 | 1,521 | 1,510 | 1,512 | 45,600 | 1,512 |
| 2022-12-14 | 1,540 | 1,540 | 1,508 | 1,518 | 101,400 | 1,518 |
| 2022-12-13 | 1,590 | 1,592 | 1,544 | 1,545 | 59,300 | 1,545 |
| 2022-12-12 | 1,593 | 1,594 | 1,562 | 1,590 | 21,500 | 1,590 |
| 2022-12-09 | 1,580 | 1,594 | 1,574 | 1,593 | 20,000 | 1,593 |
| 2022-12-08 | 1,574 | 1,574 | 1,552 | 1,561 | 29,900 | 1,561 |
| 2022-12-07 | 1,565 | 1,592 | 1,565 | 1,578 | 38,700 | 1,578 |
| 2022-12-06 | 1,571 | 1,584 | 1,556 | 1,577 | 26,800 | 1,577 |
| 2022-12-05 | 1,580 | 1,582 | 1,554 | 1,562 | 32,000 | 1,562 |
| 2022-12-02 | 1,585 | 1,585 | 1,566 | 1,577 | 36,300 | 1,577 |
| 2022-12-01 | 1,595 | 1,617 | 1,583 | 1,585 | 29,400 | 1,585 |
| 2022-11-30 | 1,589 | 1,595 | 1,583 | 1,590 | 22,600 | 1,590 |
| 2022-11-29 | 1,613 | 1,613 | 1,585 | 1,591 | 23,400 | 1,591 |
| 2022-11-28 | 1,620 | 1,633 | 1,609 | 1,626 | 27,100 | 1,626 |
| 2022-11-25 | 1,605 | 1,614 | 1,592 | 1,606 | 29,700 | 1,606 |
| 2022-11-24 | 1,610 | 1,618 | 1,598 | 1,603 | 38,600 | 1,603 |
| 2022-11-22 | 1,579 | 1,595 | 1,572 | 1,587 | 35,300 | 1,587 |
| 2022-11-21 | 1,584 | 1,586 | 1,570 | 1,579 | 29,300 | 1,579 |
| 2022-11-18 | 1,580 | 1,595 | 1,573 | 1,583 | 22,200 | 1,583 |
| 2022-11-17 | 1,587 | 1,612 | 1,567 | 1,579 | 59,100 | 1,579 |
| 2022-11-16 | 1,605 | 1,615 | 1,583 | 1,586 | 21,500 | 1,586 |
| 2022-11-15 | 1,632 | 1,639 | 1,588 | 1,605 | 40,700 | 1,605 |
| 2022-11-14 | 1,625 | 1,660 | 1,612 | 1,635 | 34,200 | 1,635 |
| 2022-11-11 | 1,625 | 1,631 | 1,602 | 1,620 | 65,800 | 1,620 |
| 2022-11-10 | 1,565 | 1,582 | 1,536 | 1,580 | 24,600 | 1,580 |
| 2022-11-09 | 1,570 | 1,585 | 1,551 | 1,572 | 34,400 | 1,572 |
| 2022-11-08 | 1,527 | 1,575 | 1,527 | 1,569 | 15,500 | 1,569 |
| 2022-11-07 | 1,525 | 1,527 | 1,505 | 1,527 | 15,900 | 1,527 |
| 2022-11-04 | 1,532 | 1,549 | 1,513 | 1,524 | 37,600 | 1,524 |
| 2022-11-02 | 1,587 | 1,587 | 1,546 | 1,551 | 34,800 | 1,551 |
| 2022-11-01 | 1,610 | 1,619 | 1,592 | 1,592 | 8,200 | 1,592 |
| 2022-10-31 | 1,605 | 1,616 | 1,570 | 1,610 | 21,100 | 1,610 |
| 2022-10-28 | 1,560 | 1,607 | 1,555 | 1,606 | 100,500 | 1,606 |
| 2022-10-27 | 1,581 | 1,586 | 1,571 | 1,577 | 22,400 | 1,577 |
| 2022-10-26 | 1,595 | 1,618 | 1,581 | 1,581 | 15,400 | 1,581 |
| 2022-10-25 | 1,580 | 1,603 | 1,568 | 1,603 | 26,000 | 1,603 |
| 2022-10-24 | 1,582 | 1,600 | 1,578 | 1,580 | 16,900 | 1,580 |
| 2022-10-21 | 1,596 | 1,607 | 1,586 | 1,586 | 14,300 | 1,586 |
| 2022-10-20 | 1,618 | 1,625 | 1,594 | 1,599 | 31,100 | 1,599 |
| 2022-10-19 | 1,605 | 1,628 | 1,599 | 1,608 | 12,400 | 1,608 |
| 2022-10-18 | 1,587 | 1,609 | 1,587 | 1,601 | 14,600 | 1,601 |
| 2022-10-17 | 1,599 | 1,599 | 1,570 | 1,570 | 10,600 | 1,570 |
| 2022-10-14 | 1,588 | 1,621 | 1,588 | 1,607 | 14,100 | 1,607 |
| 2022-10-13 | 1,590 | 1,590 | 1,569 | 1,581 | 13,200 | 1,581 |
| 2022-10-12 | 1,588 | 1,611 | 1,587 | 1,590 | 19,600 | 1,590 |
| 2022-10-11 | 1,606 | 1,628 | 1,596 | 1,596 | 19,900 | 1,596 |
| 2022-10-07 | 1,646 | 1,674 | 1,623 | 1,636 | 33,500 | 1,636 |
| 2022-10-06 | 1,668 | 1,685 | 1,653 | 1,666 | 29,000 | 1,666 |
| 2022-10-05 | 1,646 | 1,690 | 1,642 | 1,666 | 30,500 | 1,666 |
| 2022-10-04 | 1,618 | 1,660 | 1,607 | 1,634 | 47,600 | 1,634 |
| 2022-10-03 | 1,600 | 1,609 | 1,561 | 1,605 | 28,600 | 1,605 |
| 2022-09-30 | 1,562 | 1,646 | 1,542 | 1,620 | 45,200 | 1,620 |
| 2022-09-29 | 1,586 | 1,586 | 1,551 | 1,562 | 17,100 | 1,562 |
| 2022-09-28 | 1,537 | 1,537 | 1,503 | 1,524 | 27,300 | 1,524 |
| 2022-09-27 | 1,525 | 1,576 | 1,525 | 1,529 | 16,900 | 1,529 |
| 2022-09-26 | 1,542 | 1,545 | 1,522 | 1,524 | 16,400 | 1,524 |
| 2022-09-22 | 1,533 | 1,575 | 1,533 | 1,542 | 18,700 | 1,542 |
| 2022-09-21 | 1,572 | 1,576 | 1,550 | 1,569 | 23,800 | 1,569 |
| 2022-09-20 | 1,585 | 1,611 | 1,583 | 1,591 | 21,200 | 1,591 |
| 2022-09-16 | 1,580 | 1,591 | 1,566 | 1,576 | 14,900 | 1,576 |
| 2022-09-15 | 1,580 | 1,598 | 1,559 | 1,592 | 17,900 | 1,592 |
| 2022-09-14 | 1,535 | 1,576 | 1,526 | 1,570 | 21,100 | 1,570 |
| 2022-09-13 | 1,556 | 1,610 | 1,556 | 1,590 | 27,400 | 1,590 |
| 2022-09-12 | 1,569 | 1,569 | 1,551 | 1,556 | 7,300 | 1,556 |
| 2022-09-09 | 1,530 | 1,552 | 1,530 | 1,549 | 15,900 | 1,549 |
| 2022-09-08 | 1,522 | 1,537 | 1,515 | 1,530 | 16,700 | 1,530 |
| 2022-09-07 | 1,553 | 1,555 | 1,517 | 1,517 | 20,600 | 1,517 |
| 2022-09-06 | 1,550 | 1,584 | 1,550 | 1,570 | 18,200 | 1,570 |
| 2022-09-05 | 1,551 | 1,551 | 1,533 | 1,550 | 15,200 | 1,550 |
| 2022-09-02 | 1,585 | 1,585 | 1,545 | 1,555 | 25,600 | 1,555 |
| 2022-09-01 | 1,600 | 1,604 | 1,585 | 1,585 | 21,300 | 1,585 |
| 2022-08-31 | 1,603 | 1,624 | 1,603 | 1,605 | 11,800 | 1,605 |
| 2022-08-30 | 1,600 | 1,619 | 1,597 | 1,619 | 10,700 | 1,619 |
| 2022-08-29 | 1,578 | 1,600 | 1,565 | 1,590 | 17,200 | 1,590 |
| 2022-08-26 | 1,630 | 1,631 | 1,611 | 1,614 | 9,200 | 1,614 |
| 2022-08-25 | 1,605 | 1,634 | 1,605 | 1,629 | 7,300 | 1,629 |
| 2022-08-24 | 1,596 | 1,607 | 1,588 | 1,605 | 12,300 | 1,605 |
| 2022-08-23 | 1,600 | 1,606 | 1,581 | 1,602 | 21,100 | 1,602 |
| 2022-08-22 | 1,643 | 1,643 | 1,610 | 1,624 | 14,500 | 1,624 |
| 2022-08-19 | 1,686 | 1,689 | 1,655 | 1,656 | 14,800 | 1,656 |
| 2022-08-18 | 1,691 | 1,691 | 1,658 | 1,686 | 17,900 | 1,686 |
| 2022-08-17 | 1,705 | 1,714 | 1,686 | 1,697 | 29,800 | 1,697 |
| 2022-08-16 | 1,667 | 1,715 | 1,653 | 1,706 | 54,400 | 1,706 |
| 2022-08-15 | 1,688 | 1,695 | 1,665 | 1,667 | 19,900 | 1,667 |
| 2022-08-12 | 1,648 | 1,691 | 1,646 | 1,691 | 27,300 | 1,691 |
| 2022-08-10 | 1,705 | 1,705 | 1,629 | 1,644 | 51,300 | 1,644 |
| 2022-08-09 | 1,656 | 1,683 | 1,648 | 1,665 | 33,400 | 1,665 |
| 2022-08-08 | 1,672 | 1,672 | 1,627 | 1,656 | 19,200 | 1,656 |
| 2022-08-05 | 1,662 | 1,692 | 1,650 | 1,682 | 33,100 | 1,682 |
| 2022-08-04 | 1,629 | 1,662 | 1,620 | 1,662 | 24,500 | 1,662 |
| 2022-08-03 | 1,599 | 1,630 | 1,598 | 1,629 | 21,300 | 1,629 |
| 2022-08-02 | 1,613 | 1,613 | 1,597 | 1,599 | 13,400 | 1,599 |
| 2022-08-01 | 1,627 | 1,631 | 1,610 | 1,629 | 13,500 | 1,629 |
| 2022-07-29 | 1,648 | 1,648 | 1,619 | 1,631 | 21,400 | 1,631 |
| 2022-07-28 | 1,605 | 1,630 | 1,597 | 1,622 | 34,000 | 1,622 |
| 2022-07-27 | 1,610 | 1,610 | 1,585 | 1,600 | 27,200 | 1,600 |
| 2022-07-26 | 1,612 | 1,648 | 1,602 | 1,616 | 31,700 | 1,616 |
| 2022-07-25 | 1,643 | 1,643 | 1,606 | 1,623 | 20,700 | 1,623 |
| 2022-07-22 | 1,650 | 1,664 | 1,640 | 1,643 | 30,900 | 1,643 |
| 2022-07-21 | 1,596 | 1,648 | 1,596 | 1,641 | 38,900 | 1,641 |
| 2022-07-20 | 1,613 | 1,621 | 1,595 | 1,595 | 43,400 | 1,595 |
| 2022-07-19 | 1,577 | 1,590 | 1,553 | 1,590 | 22,300 | 1,590 |
| 2022-07-15 | 1,570 | 1,583 | 1,559 | 1,577 | 9,700 | 1,577 |
| 2022-07-14 | 1,585 | 1,599 | 1,551 | 1,582 | 19,400 | 1,582 |
| 2022-07-13 | 1,539 | 1,557 | 1,522 | 1,557 | 10,800 | 1,557 |
| 2022-07-12 | 1,589 | 1,589 | 1,542 | 1,548 | 21,700 | 1,548 |
| 2022-07-11 | 1,595 | 1,613 | 1,582 | 1,589 | 19,100 | 1,589 |
| 2022-07-08 | 1,600 | 1,620 | 1,583 | 1,589 | 32,800 | 1,589 |
| 2022-07-07 | 1,591 | 1,617 | 1,581 | 1,594 | 24,200 | 1,594 |
| 2022-07-06 | 1,570 | 1,610 | 1,570 | 1,591 | 30,000 | 1,591 |
| 2022-07-05 | 1,585 | 1,599 | 1,563 | 1,570 | 17,900 | 1,570 |
| 2022-07-04 | 1,578 | 1,586 | 1,556 | 1,571 | 14,100 | 1,571 |
| 2022-07-01 | 1,569 | 1,572 | 1,546 | 1,565 | 23,500 | 1,565 |
| 2022-06-30 | 1,618 | 1,618 | 1,568 | 1,570 | 25,300 | 1,570 |
| 2022-06-29 | 1,580 | 1,608 | 1,532 | 1,607 | 54,900 | 1,607 |
| 2022-06-28 | 1,582 | 1,596 | 1,565 | 1,579 | 28,000 | 1,579 |
| 2022-06-27 | 1,621 | 1,626 | 1,598 | 1,601 | 20,600 | 1,601 |
| 2022-06-24 | 1,593 | 1,641 | 1,593 | 1,622 | 25,300 | 1,622 |
| 2022-06-23 | 1,590 | 1,611 | 1,578 | 1,593 | 16,700 | 1,593 |
| 2022-06-22 | 1,619 | 1,620 | 1,569 | 1,590 | 28,200 | 1,590 |
| 2022-06-21 | 1,602 | 1,641 | 1,602 | 1,619 | 24,200 | 1,619 |
| 2022-06-20 | 1,599 | 1,623 | 1,557 | 1,581 | 25,900 | 1,581 |
| 2022-06-17 | 1,603 | 1,632 | 1,587 | 1,601 | 27,600 | 1,601 |
| 2022-06-16 | 1,677 | 1,706 | 1,655 | 1,655 | 43,700 | 1,655 |
| 2022-06-15 | 1,643 | 1,688 | 1,639 | 1,650 | 52,400 | 1,650 |
| 2022-06-14 | 1,619 | 1,633 | 1,575 | 1,607 | 32,700 | 1,607 |
| 2022-06-13 | 1,660 | 1,678 | 1,646 | 1,654 | 37,900 | 1,654 |
| 2022-06-10 | 1,715 | 1,715 | 1,658 | 1,674 | 22,200 | 1,674 |
| 2022-06-09 | 1,697 | 1,745 | 1,697 | 1,731 | 24,600 | 1,731 |
| 2022-06-08 | 1,700 | 1,716 | 1,687 | 1,711 | 25,500 | 1,711 |
| 2022-06-07 | 1,740 | 1,740 | 1,681 | 1,687 | 17,800 | 1,687 |
| 2022-06-06 | 1,737 | 1,748 | 1,717 | 1,740 | 25,700 | 1,740 |
| 2022-06-03 | 1,733 | 1,749 | 1,715 | 1,740 | 15,500 | 1,740 |
| 2022-06-02 | 1,748 | 1,748 | 1,699 | 1,710 | 16,900 | 1,710 |
| 2022-06-01 | 1,760 | 1,766 | 1,740 | 1,763 | 17,100 | 1,763 |
| 2022-05-31 | 1,799 | 1,799 | 1,756 | 1,760 | 36,200 | 1,760 |
| 2022-05-30 | 1,728 | 1,795 | 1,728 | 1,795 | 45,200 | 1,795 |
| 2022-05-27 | 1,730 | 1,750 | 1,671 | 1,701 | 60,500 | 1,701 |
| 2022-05-26 | 1,666 | 1,750 | 1,661 | 1,707 | 71,900 | 1,707 |
| 2022-05-25 | 1,705 | 1,705 | 1,660 | 1,666 | 15,800 | 1,666 |
| 2022-05-24 | 1,714 | 1,739 | 1,691 | 1,703 | 25,500 | 1,703 |
| 2022-05-23 | 1,668 | 1,727 | 1,665 | 1,724 | 38,900 | 1,724 |
| 2022-05-20 | 1,622 | 1,674 | 1,610 | 1,662 | 27,800 | 1,662 |
| 2022-05-19 | 1,601 | 1,648 | 1,570 | 1,642 | 27,100 | 1,642 |
| 2022-05-18 | 1,630 | 1,668 | 1,623 | 1,644 | 35,400 | 1,644 |
| 2022-05-17 | 1,600 | 1,638 | 1,575 | 1,630 | 54,200 | 1,630 |
| 2022-05-16 | 1,597 | 1,630 | 1,596 | 1,629 | 51,700 | 1,629 |
| 2022-05-13 | 1,517 | 1,616 | 1,517 | 1,577 | 86,800 | 1,577 |
| 2022-05-12 | 1,578 | 1,578 | 1,456 | 1,480 | 93,500 | 1,480 |
| 2022-05-11 | 1,584 | 1,663 | 1,584 | 1,640 | 23,200 | 1,640 |
| 2022-05-10 | 1,610 | 1,611 | 1,560 | 1,602 | 50,700 | 1,602 |
| 2022-05-09 | 1,653 | 1,672 | 1,618 | 1,628 | 41,300 | 1,628 |
| 2022-05-06 | 1,699 | 1,699 | 1,635 | 1,653 | 20,900 | 1,653 |
| 2022-05-02 | 1,674 | 1,702 | 1,652 | 1,672 | 25,700 | 1,672 |
| 2022-04-28 | 1,728 | 1,728 | 1,686 | 1,708 | 39,700 | 1,708 |
| 2022-04-27 | 1,700 | 1,729 | 1,685 | 1,728 | 56,800 | 1,728 |
| 2022-04-26 | 1,671 | 1,757 | 1,671 | 1,749 | 81,700 | 1,749 |
| 2022-04-25 | 1,642 | 1,682 | 1,642 | 1,660 | 24,000 | 1,660 |
| 2022-04-22 | 1,665 | 1,679 | 1,630 | 1,674 | 54,600 | 1,674 |
| 2022-04-21 | 1,709 | 1,719 | 1,682 | 1,705 | 38,600 | 1,705 |
| 2022-04-20 | 1,735 | 1,757 | 1,711 | 1,711 | 45,800 | 1,711 |
| 2022-04-19 | 1,704 | 1,760 | 1,704 | 1,735 | 37,000 | 1,735 |
| 2022-04-18 | 1,770 | 1,776 | 1,691 | 1,701 | 39,900 | 1,701 |
| 2022-04-15 | 1,758 | 1,791 | 1,754 | 1,775 | 21,200 | 1,775 |
| 2022-04-14 | 1,800 | 1,817 | 1,756 | 1,780 | 39,400 | 1,780 |
| 2022-04-13 | 1,701 | 1,792 | 1,695 | 1,780 | 51,600 | 1,780 |
| 2022-04-12 | 1,681 | 1,725 | 1,621 | 1,697 | 52,300 | 1,697 |
| 2022-04-11 | 1,804 | 1,804 | 1,710 | 1,715 | 56,700 | 1,715 |
| 2022-04-08 | 1,706 | 1,764 | 1,706 | 1,764 | 37,600 | 1,764 |
| 2022-04-07 | 1,773 | 1,773 | 1,735 | 1,746 | 33,400 | 1,746 |
| 2022-04-06 | 1,831 | 1,831 | 1,765 | 1,807 | 31,200 | 1,807 |
| 2022-04-05 | 1,870 | 1,870 | 1,832 | 1,844 | 25,700 | 1,844 |
| 2022-04-04 | 1,785 | 1,840 | 1,777 | 1,831 | 30,000 | 1,831 |
| 2022-04-01 | 1,777 | 1,777 | 1,717 | 1,745 | 30,600 | 1,745 |
| 2022-03-31 | 1,830 | 1,830 | 1,776 | 1,776 | 50,500 | 1,776 |
| 2022-03-30 | 1,810 | 1,851 | 1,790 | 1,850 | 47,300 | 1,850 |
| 2022-03-29 | 1,769 | 1,820 | 1,769 | 1,814 | 46,400 | 1,814 |
| 2022-03-28 | 1,750 | 1,763 | 1,710 | 1,750 | 30,800 | 1,750 |
| 2022-03-25 | 1,809 | 1,809 | 1,746 | 1,770 | 26,400 | 1,770 |
| 2022-03-24 | 1,785 | 1,817 | 1,756 | 1,790 | 40,700 | 1,790 |
| 2022-03-23 | 1,783 | 1,864 | 1,770 | 1,825 | 76,800 | 1,825 |
| 2022-03-22 | 1,800 | 1,820 | 1,725 | 1,764 | 54,800 | 1,764 |
| 2022-03-18 | 1,770 | 1,801 | 1,758 | 1,794 | 65,000 | 1,794 |
| 2022-03-17 | 1,731 | 1,792 | 1,705 | 1,775 | 165,500 | 1,775 |
| 2022-03-16 | 1,548 | 1,577 | 1,527 | 1,571 | 24,000 | 1,571 |
| 2022-03-15 | 1,528 | 1,541 | 1,488 | 1,535 | 31,700 | 1,535 |
| 2022-03-14 | 1,543 | 1,565 | 1,517 | 1,546 | 29,000 | 1,546 |
| 2022-03-11 | 1,525 | 1,549 | 1,505 | 1,539 | 44,500 | 1,539 |
| 2022-03-10 | 1,507 | 1,564 | 1,507 | 1,556 | 35,600 | 1,556 |
| 2022-03-09 | 1,515 | 1,533 | 1,480 | 1,493 | 45,300 | 1,493 |
| 2022-03-08 | 1,451 | 1,553 | 1,451 | 1,500 | 46,900 | 1,500 |
| 2022-03-07 | 1,501 | 1,536 | 1,465 | 1,490 | 51,000 | 1,490 |
| 2022-03-04 | 1,577 | 1,585 | 1,515 | 1,562 | 45,600 | 1,562 |
| 2022-03-03 | 1,636 | 1,660 | 1,565 | 1,577 | 48,900 | 1,577 |
| 2022-03-02 | 1,590 | 1,646 | 1,590 | 1,616 | 50,000 | 1,616 |
| 2022-03-01 | 1,550 | 1,637 | 1,548 | 1,630 | 42,700 | 1,630 |
| 2022-02-28 | 1,499 | 1,553 | 1,468 | 1,550 | 47,300 | 1,550 |
| 2022-02-25 | 1,437 | 1,494 | 1,437 | 1,492 | 70,300 | 1,492 |
| 2022-02-24 | 1,400 | 1,417 | 1,379 | 1,392 | 72,700 | 1,392 |
| 2022-02-22 | 1,428 | 1,453 | 1,406 | 1,428 | 66,400 | 1,428 |
| 2022-02-21 | 1,490 | 1,490 | 1,456 | 1,472 | 38,000 | 1,472 |
| 2022-02-18 | 1,503 | 1,549 | 1,482 | 1,545 | 30,600 | 1,545 |
| 2022-02-17 | 1,562 | 1,562 | 1,507 | 1,519 | 30,000 | 1,519 |
| 2022-02-16 | 1,599 | 1,603 | 1,539 | 1,562 | 36,500 | 1,562 |
| 2022-02-15 | 1,568 | 1,589 | 1,525 | 1,550 | 70,600 | 1,550 |
| 2022-02-14 | 1,520 | 1,563 | 1,515 | 1,530 | 56,000 | 1,530 |
| 2022-02-10 | 1,629 | 1,632 | 1,561 | 1,573 | 59,200 | 1,573 |
| 2022-02-09 | 1,493 | 1,521 | 1,469 | 1,511 | 28,900 | 1,511 |
| 2022-02-08 | 1,480 | 1,498 | 1,449 | 1,463 | 23,100 | 1,463 |
| 2022-02-07 | 1,480 | 1,487 | 1,439 | 1,460 | 27,900 | 1,460 |
| 2022-02-04 | 1,457 | 1,481 | 1,428 | 1,480 | 38,000 | 1,480 |
| 2022-02-03 | 1,519 | 1,527 | 1,470 | 1,487 | 37,400 | 1,487 |
| 2022-02-02 | 1,456 | 1,543 | 1,456 | 1,534 | 32,500 | 1,534 |
| 2022-02-01 | 1,438 | 1,517 | 1,438 | 1,463 | 69,600 | 1,463 |
| 2022-01-31 | 1,370 | 1,458 | 1,370 | 1,442 | 50,100 | 1,442 |
| 2022-01-28 | 1,364 | 1,384 | 1,330 | 1,374 | 94,500 | 1,374 |
| 2022-01-27 | 1,445 | 1,455 | 1,329 | 1,340 | 97,500 | 1,340 |
| 2022-01-26 | 1,434 | 1,477 | 1,432 | 1,454 | 56,600 | 1,454 |
| 2022-01-25 | 1,521 | 1,538 | 1,435 | 1,442 | 63,400 | 1,442 |
| 2022-01-24 | 1,520 | 1,529 | 1,494 | 1,523 | 29,600 | 1,523 |
| 2022-01-21 | 1,508 | 1,534 | 1,501 | 1,534 | 33,700 | 1,534 |
| 2022-01-20 | 1,515 | 1,568 | 1,494 | 1,552 | 40,000 | 1,552 |
| 2022-01-19 | 1,575 | 1,589 | 1,494 | 1,510 | 70,700 | 1,510 |
| 2022-01-18 | 1,608 | 1,641 | 1,595 | 1,595 | 28,700 | 1,595 |
| 2022-01-17 | 1,682 | 1,682 | 1,608 | 1,618 | 33,600 | 1,618 |
| 2022-01-14 | 1,684 | 1,684 | 1,638 | 1,642 | 36,000 | 1,642 |
| 2022-01-13 | 1,709 | 1,712 | 1,692 | 1,701 | 38,400 | 1,701 |
| 2022-01-12 | 1,672 | 1,730 | 1,672 | 1,729 | 40,300 | 1,729 |
| 2022-01-11 | 1,666 | 1,672 | 1,635 | 1,660 | 45,500 | 1,660 |
| 2022-01-07 | 1,668 | 1,700 | 1,628 | 1,673 | 54,000 | 1,673 |
| 2022-01-06 | 1,660 | 1,716 | 1,639 | 1,668 | 63,600 | 1,668 |
| 2022-01-05 | 1,701 | 1,724 | 1,682 | 1,695 | 64,700 | 1,695 |
| 2022-01-04 | 1,851 | 1,852 | 1,726 | 1,730 | 51,800 | 1,730 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2019-06-26]1株→2株
