3986 (株)ビーブレイクシステムズ 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 | 1,421 | 1,422 | 1,400 | 1,400 | 600 | 466.67 |
| 2022-12-29 | 1,450 | 1,450 | 1,397 | 1,422 | 500 | 474 |
| 2022-12-28 | 1,500 | 1,500 | 1,442 | 1,452 | 1,600 | 484 |
| 2022-12-27 | 1,560 | 1,575 | 1,438 | 1,500 | 5,200 | 500 |
| 2022-12-26 | 1,494 | 1,520 | 1,488 | 1,520 | 600 | 506.67 |
| 2022-12-23 | 1,550 | 1,550 | 1,530 | 1,534 | 1,200 | 511.33 |
| 2022-12-22 | 1,577 | 1,577 | 1,550 | 1,550 | 1,000 | 516.67 |
| 2022-12-21 | 1,575 | 1,597 | 1,536 | 1,560 | 2,800 | 520 |
| 2022-12-20 | 1,574 | 1,603 | 1,574 | 1,575 | 1,400 | 525 |
| 2022-12-19 | 1,603 | 1,608 | 1,575 | 1,575 | 3,000 | 525 |
| 2022-12-16 | 1,575 | 1,583 | 1,575 | 1,583 | 1,100 | 527.67 |
| 2022-12-15 | 1,565 | 1,583 | 1,565 | 1,583 | 1,000 | 527.67 |
| 2022-12-14 | 1,534 | 1,563 | 1,534 | 1,563 | 1,100 | 521 |
| 2022-12-13 | 1,555 | 1,555 | 1,554 | 1,554 | 200 | 518 |
| 2022-12-12 | 1,595 | 1,595 | 1,528 | 1,555 | 1,700 | 518.33 |
| 2022-12-09 | 1,625 | 1,625 | 1,599 | 1,603 | 1,300 | 534.33 |
| 2022-12-08 | 1,635 | 1,635 | 1,585 | 1,585 | 800 | 528.33 |
| 2022-12-07 | 1,564 | 1,631 | 1,564 | 1,631 | 700 | 543.67 |
| 2022-12-06 | 1,639 | 1,660 | 1,519 | 1,586 | 3,300 | 528.67 |
| 2022-12-05 | 1,579 | 1,629 | 1,578 | 1,602 | 1,100 | 534 |
| 2022-12-02 | 1,580 | 1,580 | 1,562 | 1,579 | 400 | 526.33 |
| 2022-12-01 | 1,595 | 1,602 | 1,577 | 1,580 | 1,200 | 526.67 |
| 2022-11-30 | 1,567 | 1,593 | 1,567 | 1,593 | 400 | 531 |
| 2022-11-29 | 1,570 | 1,575 | 1,559 | 1,567 | 700 | 522.33 |
| 2022-11-28 | 1,587 | 1,587 | 1,550 | 1,570 | 800 | 523.33 |
| 2022-11-25 | 1,521 | 1,590 | 1,519 | 1,590 | 2,400 | 530 |
| 2022-11-24 | 1,503 | 1,515 | 1,491 | 1,508 | 1,600 | 502.67 |
| 2022-11-22 | 1,555 | 1,634 | 1,462 | 1,503 | 3,800 | 501 |
| 2022-11-21 | 1,501 | 1,507 | 1,487 | 1,487 | 700 | 495.67 |
| 2022-11-18 | 1,611 | 1,611 | 1,497 | 1,540 | 9,300 | 513.33 |
| 2022-11-17 | 1,662 | 1,670 | 1,615 | 1,616 | 2,500 | 538.67 |
| 2022-11-16 | 1,664 | 1,689 | 1,650 | 1,683 | 3,700 | 561 |
| 2022-11-15 | 1,827 | 1,827 | 1,690 | 1,723 | 6,300 | 574.33 |
| 2022-11-14 | 1,829 | 1,829 | 1,787 | 1,787 | 3,200 | 595.67 |
| 2022-11-11 | 1,690 | 1,795 | 1,665 | 1,789 | 4,800 | 596.33 |
| 2022-11-10 | 1,725 | 1,725 | 1,700 | 1,700 | 200 | 566.67 |
| 2022-11-09 | 1,696 | 1,726 | 1,632 | 1,726 | 5,000 | 575.33 |
| 2022-11-08 | 1,712 | 1,775 | 1,701 | 1,702 | 3,800 | 567.33 |
| 2022-11-07 | 1,855 | 1,855 | 1,712 | 1,712 | 7,100 | 570.67 |
| 2022-11-04 | 1,711 | 1,854 | 1,711 | 1,775 | 15,500 | 591.67 |
| 2022-11-02 | 1,741 | 1,741 | 1,700 | 1,709 | 4,300 | 569.67 |
| 2022-11-01 | 1,706 | 1,750 | 1,658 | 1,714 | 6,000 | 571.33 |
| 2022-10-31 | 1,590 | 1,724 | 1,523 | 1,706 | 15,100 | 568.67 |
| 2022-10-28 | 1,508 | 1,649 | 1,467 | 1,591 | 5,900 | 530.33 |
| 2022-10-27 | 1,501 | 1,510 | 1,480 | 1,508 | 1,100 | 502.67 |
| 2022-10-26 | 1,557 | 1,557 | 1,508 | 1,529 | 1,000 | 509.67 |
| 2022-10-25 | 1,501 | 1,587 | 1,496 | 1,517 | 5,000 | 505.67 |
| 2022-10-24 | 1,453 | 1,529 | 1,450 | 1,520 | 7,500 | 506.67 |
| 2022-10-21 | 1,350 | 1,528 | 1,350 | 1,460 | 12,200 | 486.67 |
| 2022-10-20 | 1,398 | 1,398 | 1,371 | 1,375 | 1,700 | 458.33 |
| 2022-10-19 | 1,401 | 1,439 | 1,401 | 1,430 | 2,900 | 476.67 |
| 2022-10-18 | 1,313 | 1,401 | 1,300 | 1,401 | 2,100 | 467 |
| 2022-10-17 | 1,321 | 1,321 | 1,274 | 1,317 | 1,200 | 439 |
| 2022-10-14 | 1,327 | 1,333 | 1,310 | 1,310 | 600 | 436.67 |
| 2022-10-13 | 1,291 | 1,328 | 1,286 | 1,327 | 700 | 442.33 |
| 2022-10-12 | 1,285 | 1,311 | 1,280 | 1,289 | 700 | 429.67 |
| 2022-10-11 | 1,300 | 1,300 | 1,286 | 1,286 | 700 | 428.67 |
| 2022-10-07 | 1,302 | 1,314 | 1,302 | 1,314 | 200 | 438 |
| 2022-10-06 | 1,338 | 1,338 | 1,311 | 1,320 | 700 | 440 |
| 2022-10-05 | 1,328 | 1,351 | 1,313 | 1,340 | 1,200 | 446.67 |
| 2022-10-04 | 1,310 | 1,327 | 1,304 | 1,327 | 600 | 442.33 |
| 2022-10-03 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 436.67 |
| 2022-09-30 | 1,306 | 1,336 | 1,291 | 1,319 | 1,600 | 439.67 |
| 2022-09-29 | 1,320 | 1,334 | 1,303 | 1,314 | 900 | 438 |
| 2022-09-28 | 1,366 | 1,366 | 1,336 | 1,350 | 4,600 | 450 |
| 2022-09-27 | 1,318 | 1,321 | 1,294 | 1,321 | 700 | 440.33 |
| 2022-09-26 | 1,330 | 1,330 | 1,298 | 1,322 | 1,000 | 440.67 |
| 2022-09-22 | 1,321 | 1,360 | 1,320 | 1,330 | 1,600 | 443.33 |
| 2022-09-21 | 1,318 | 1,366 | 1,318 | 1,335 | 700 | 445 |
| 2022-09-20 | 1,333 | 1,333 | 1,311 | 1,311 | 200 | 437 |
| 2022-09-16 | 1,325 | 1,332 | 1,325 | 1,332 | 300 | 444 |
| 2022-09-15 | 1,343 | 1,366 | 1,336 | 1,341 | 800 | 447 |
| 2022-09-14 | 1,331 | 1,366 | 1,330 | 1,335 | 1,100 | 445 |
| 2022-09-13 | 1,363 | 1,363 | 1,357 | 1,360 | 800 | 453.33 |
| 2022-09-12 | 1,362 | 1,390 | 1,362 | 1,380 | 700 | 460 |
| 2022-09-09 | 1,417 | 1,417 | 1,355 | 1,362 | 900 | 454 |
| 2022-09-08 | 1,366 | 1,396 | 1,320 | 1,387 | 1,200 | 462.33 |
| 2022-09-07 | - | - | - | 1,366 | - | 455.33 |
| 2022-09-06 | - | - | - | 1,366 | - | 455.33 |
| 2022-09-05 | 1,330 | 1,366 | 1,330 | 1,366 | 1,000 | 455.33 |
| 2022-09-02 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 453.33 |
| 2022-09-01 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 453.33 |
| 2022-08-31 | 1,398 | 1,415 | 1,385 | 1,390 | 600 | 463.33 |
| 2022-08-30 | 1,339 | 1,385 | 1,339 | 1,375 | 1,200 | 458.33 |
| 2022-08-29 | 1,400 | 1,435 | 1,334 | 1,367 | 2,400 | 455.67 |
| 2022-08-26 | 1,415 | 1,560 | 1,374 | 1,396 | 14,800 | 465.33 |
| 2022-08-25 | 1,410 | 1,440 | 1,388 | 1,388 | 900 | 462.67 |
| 2022-08-24 | 1,336 | 1,389 | 1,336 | 1,389 | 500 | 463 |
| 2022-08-23 | 1,376 | 1,376 | 1,361 | 1,361 | 200 | 453.67 |
| 2022-08-22 | - | - | - | 1,346 | - | 448.67 |
| 2022-08-19 | 1,344 | 1,346 | 1,344 | 1,346 | 200 | 448.67 |
| 2022-08-18 | 1,350 | 1,366 | 1,342 | 1,342 | 700 | 447.33 |
| 2022-08-17 | 1,341 | 1,380 | 1,341 | 1,366 | 1,500 | 455.33 |
| 2022-08-16 | 1,331 | 1,370 | 1,331 | 1,370 | 600 | 456.67 |
| 2022-08-15 | 1,400 | 1,400 | 1,331 | 1,331 | 3,500 | 443.67 |
| 2022-08-12 | 1,412 | 1,430 | 1,395 | 1,400 | 2,400 | 466.67 |
| 2022-08-10 | 1,439 | 1,439 | 1,352 | 1,400 | 2,000 | 466.67 |
| 2022-08-09 | 1,400 | 1,420 | 1,395 | 1,415 | 3,200 | 471.67 |
| 2022-08-08 | 1,390 | 1,418 | 1,390 | 1,418 | 500 | 472.67 |
| 2022-08-05 | 1,349 | 1,379 | 1,349 | 1,375 | 900 | 458.33 |
| 2022-08-04 | 1,350 | 1,366 | 1,340 | 1,362 | 2,700 | 454 |
| 2022-08-03 | 1,348 | 1,368 | 1,348 | 1,368 | 200 | 456 |
| 2022-08-02 | 1,351 | 1,364 | 1,348 | 1,364 | 800 | 454.67 |
| 2022-08-01 | 1,367 | 1,367 | 1,346 | 1,366 | 700 | 455.33 |
| 2022-07-29 | 1,406 | 1,406 | 1,333 | 1,370 | 1,500 | 456.67 |
| 2022-07-28 | 1,408 | 1,408 | 1,361 | 1,395 | 1,300 | 465 |
| 2022-07-27 | 1,407 | 1,408 | 1,371 | 1,390 | 2,300 | 463.33 |
| 2022-07-26 | 1,410 | 1,410 | 1,363 | 1,386 | 400 | 462 |
| 2022-07-25 | 1,396 | 1,424 | 1,381 | 1,390 | 1,200 | 463.33 |
| 2022-07-22 | 1,426 | 1,426 | 1,426 | 1,426 | 100 | 475.33 |
| 2022-07-21 | 1,398 | 1,437 | 1,396 | 1,397 | 1,500 | 465.67 |
| 2022-07-20 | 1,382 | 1,410 | 1,370 | 1,397 | 2,300 | 465.67 |
| 2022-07-19 | 1,375 | 1,380 | 1,339 | 1,375 | 1,600 | 458.33 |
| 2022-07-15 | 1,300 | 1,315 | 1,300 | 1,315 | 800 | 438.33 |
| 2022-07-14 | 1,267 | 1,301 | 1,267 | 1,288 | 1,500 | 429.33 |
| 2022-07-13 | 1,280 | 1,280 | 1,268 | 1,279 | 500 | 426.33 |
| 2022-07-12 | 1,288 | 1,318 | 1,250 | 1,250 | 1,900 | 416.67 |
| 2022-07-11 | 1,305 | 1,305 | 1,272 | 1,272 | 2,000 | 424 |
| 2022-07-08 | 1,270 | 1,299 | 1,247 | 1,263 | 2,300 | 421 |
| 2022-07-07 | 1,239 | 1,256 | 1,238 | 1,256 | 1,000 | 418.67 |
| 2022-07-06 | 1,236 | 1,237 | 1,222 | 1,235 | 1,000 | 411.67 |
| 2022-07-05 | 1,286 | 1,286 | 1,232 | 1,235 | 2,200 | 411.67 |
| 2022-07-04 | 1,246 | 1,269 | 1,226 | 1,226 | 700 | 408.67 |
| 2022-07-01 | 1,214 | 1,250 | 1,214 | 1,216 | 1,000 | 405.33 |
| 2022-06-30 | 1,255 | 1,279 | 1,209 | 1,213 | 4,300 | 404.33 |
| 2022-06-29 | 1,270 | 1,300 | 1,248 | 1,251 | 1,200 | 417 |
| 2022-06-28 | 1,275 | 1,275 | 1,242 | 1,260 | 1,900 | 420 |
| 2022-06-27 | 1,263 | 1,265 | 1,263 | 1,263 | 1,300 | 421 |
| 2022-06-24 | 1,260 | 1,260 | 1,240 | 1,260 | 2,800 | 420 |
| 2022-06-23 | 1,280 | 1,310 | 1,234 | 1,234 | 2,600 | 411.33 |
| 2022-06-22 | 1,280 | 1,350 | 1,278 | 1,280 | 3,200 | 426.67 |
| 2022-06-21 | 1,300 | 1,300 | 1,270 | 1,280 | 1,400 | 426.67 |
| 2022-06-20 | 1,300 | 1,300 | 1,275 | 1,300 | 500 | 433.33 |
| 2022-06-17 | 1,325 | 1,330 | 1,301 | 1,302 | 1,800 | 434 |
| 2022-06-16 | 1,352 | 1,352 | 1,340 | 1,340 | 800 | 446.67 |
| 2022-06-15 | 1,352 | 1,352 | 1,352 | 1,352 | 300 | 450.67 |
| 2022-06-14 | 1,355 | 1,381 | 1,353 | 1,366 | 800 | 455.33 |
| 2022-06-13 | 1,391 | 1,391 | 1,360 | 1,360 | 800 | 453.33 |
| 2022-06-10 | 1,376 | 1,415 | 1,376 | 1,400 | 2,200 | 466.67 |
| 2022-06-09 | 1,427 | 1,450 | 1,406 | 1,406 | 1,700 | 468.67 |
| 2022-06-08 | 1,454 | 1,454 | 1,391 | 1,404 | 4,500 | 468 |
| 2022-06-07 | 1,386 | 1,420 | 1,386 | 1,394 | 500 | 464.67 |
| 2022-06-06 | 1,411 | 1,420 | 1,395 | 1,416 | 1,500 | 472 |
| 2022-06-03 | 1,436 | 1,436 | 1,395 | 1,430 | 1,600 | 476.67 |
| 2022-06-02 | 1,400 | 1,436 | 1,400 | 1,436 | 300 | 478.67 |
| 2022-06-01 | 1,414 | 1,416 | 1,355 | 1,381 | 1,200 | 460.33 |
| 2022-05-31 | 1,415 | 1,415 | 1,376 | 1,405 | 3,000 | 468.33 |
| 2022-05-30 | 1,449 | 1,465 | 1,420 | 1,444 | 1,300 | 481.33 |
| 2022-05-27 | 1,453 | 1,453 | 1,419 | 1,419 | 1,000 | 473 |
| 2022-05-26 | 1,417 | 1,450 | 1,417 | 1,432 | 1,500 | 477.33 |
| 2022-05-25 | 1,417 | 1,440 | 1,416 | 1,416 | 1,200 | 472 |
| 2022-05-24 | 1,450 | 1,450 | 1,420 | 1,420 | 300 | 473.33 |
| 2022-05-23 | 1,430 | 1,431 | 1,420 | 1,420 | 1,100 | 473.33 |
| 2022-05-20 | 1,411 | 1,430 | 1,406 | 1,430 | 1,700 | 476.67 |
| 2022-05-19 | 1,436 | 1,436 | 1,402 | 1,414 | 1,500 | 471.33 |
| 2022-05-18 | 1,460 | 1,515 | 1,460 | 1,466 | 3,600 | 488.67 |
| 2022-05-17 | 1,506 | 1,541 | 1,480 | 1,490 | 3,200 | 496.67 |
| 2022-05-16 | 1,507 | 1,625 | 1,468 | 1,521 | 7,000 | 507 |
| 2022-05-13 | 1,579 | 1,595 | 1,501 | 1,543 | 5,300 | 514.33 |
| 2022-05-12 | 1,526 | 1,626 | 1,526 | 1,539 | 7,500 | 513 |
| 2022-05-11 | 1,599 | 1,599 | 1,509 | 1,558 | 2,400 | 519.33 |
| 2022-05-10 | 1,455 | 1,600 | 1,455 | 1,600 | 3,500 | 533.33 |
| 2022-05-09 | 1,635 | 1,635 | 1,485 | 1,485 | 9,300 | 495 |
| 2022-05-06 | 1,620 | 1,799 | 1,617 | 1,665 | 19,300 | 555 |
| 2022-05-02 | 1,525 | 1,668 | 1,434 | 1,660 | 10,400 | 553.33 |
| 2022-04-28 | 1,400 | 1,477 | 1,369 | 1,375 | 2,100 | 458.33 |
| 2022-04-27 | 1,357 | 1,362 | 1,337 | 1,340 | 1,100 | 446.67 |
| 2022-04-26 | 1,490 | 1,490 | 1,351 | 1,357 | 3,000 | 452.33 |
| 2022-04-25 | 1,410 | 1,422 | 1,400 | 1,400 | 1,300 | 466.67 |
| 2022-04-22 | 1,427 | 1,457 | 1,410 | 1,410 | 1,000 | 470 |
| 2022-04-21 | 1,489 | 1,489 | 1,459 | 1,459 | 300 | 486.33 |
| 2022-04-20 | 1,463 | 1,512 | 1,424 | 1,459 | 2,200 | 486.33 |
| 2022-04-19 | 1,440 | 1,463 | 1,421 | 1,442 | 1,000 | 480.67 |
| 2022-04-18 | 1,464 | 1,483 | 1,438 | 1,440 | 1,900 | 480 |
| 2022-04-15 | 1,487 | 1,555 | 1,487 | 1,504 | 2,400 | 501.33 |
| 2022-04-14 | 1,541 | 1,581 | 1,509 | 1,557 | 2,500 | 519 |
| 2022-04-13 | 1,425 | 1,629 | 1,396 | 1,607 | 6,700 | 535.67 |
| 2022-04-12 | 1,460 | 1,480 | 1,405 | 1,415 | 3,600 | 471.67 |
| 2022-04-11 | 1,641 | 1,641 | 1,485 | 1,485 | 6,200 | 495 |
| 2022-04-08 | 1,673 | 1,732 | 1,575 | 1,601 | 19,900 | 533.67 |
| 2022-04-07 | 1,415 | 1,701 | 1,404 | 1,673 | 44,800 | 557.67 |
| 2022-04-06 | 1,407 | 1,435 | 1,380 | 1,410 | 2,000 | 470 |
| 2022-04-05 | 1,410 | 1,498 | 1,400 | 1,412 | 5,200 | 470.67 |
| 2022-04-04 | 1,321 | 1,465 | 1,321 | 1,409 | 7,100 | 469.67 |
| 2022-04-01 | 1,292 | 1,320 | 1,292 | 1,307 | 600 | 435.67 |
| 2022-03-31 | 1,340 | 1,351 | 1,300 | 1,302 | 2,300 | 434 |
| 2022-03-30 | 1,334 | 1,377 | 1,327 | 1,341 | 2,600 | 447 |
| 2022-03-29 | 1,306 | 1,335 | 1,298 | 1,311 | 1,800 | 437 |
| 2022-03-28 | 1,333 | 1,359 | 1,276 | 1,315 | 4,500 | 438.33 |
| 2022-03-25 | 1,496 | 1,498 | 1,351 | 1,360 | 14,800 | 453.33 |
| 2022-03-24 | 1,245 | 1,474 | 1,242 | 1,406 | 16,100 | 468.67 |
| 2022-03-23 | 1,210 | 1,244 | 1,210 | 1,215 | 1,100 | 405 |
| 2022-03-22 | 1,221 | 1,238 | 1,206 | 1,206 | 1,300 | 402 |
| 2022-03-18 | 1,181 | 1,211 | 1,167 | 1,191 | 3,100 | 397 |
| 2022-03-17 | 1,168 | 1,200 | 1,158 | 1,190 | 2,000 | 396.67 |
| 2022-03-16 | 1,161 | 1,197 | 1,161 | 1,165 | 1,500 | 388.33 |
| 2022-03-15 | 1,179 | 1,186 | 1,156 | 1,165 | 800 | 388.33 |
| 2022-03-14 | 1,164 | 1,185 | 1,149 | 1,149 | 1,000 | 383 |
| 2022-03-11 | 1,179 | 1,189 | 1,160 | 1,164 | 1,100 | 388 |
| 2022-03-10 | 1,209 | 1,235 | 1,180 | 1,200 | 2,200 | 400 |
| 2022-03-09 | 1,151 | 1,181 | 1,136 | 1,179 | 4,300 | 393 |
| 2022-03-08 | 1,230 | 1,230 | 1,160 | 1,160 | 2,300 | 386.67 |
| 2022-03-07 | 1,228 | 1,234 | 1,191 | 1,200 | 2,500 | 400 |
| 2022-03-04 | 1,277 | 1,311 | 1,220 | 1,246 | 3,900 | 415.33 |
| 2022-03-03 | 1,252 | 1,339 | 1,251 | 1,277 | 4,500 | 425.67 |
| 2022-03-02 | 1,189 | 1,261 | 1,165 | 1,250 | 5,600 | 416.67 |
| 2022-03-01 | 1,188 | 1,199 | 1,185 | 1,189 | 2,300 | 396.33 |
| 2022-02-28 | 1,197 | 1,199 | 1,158 | 1,175 | 2,200 | 391.67 |
| 2022-02-25 | 1,173 | 1,200 | 1,143 | 1,200 | 2,000 | 400 |
| 2022-02-24 | 1,200 | 1,219 | 1,143 | 1,143 | 2,200 | 381 |
| 2022-02-22 | 1,205 | 1,205 | 1,173 | 1,200 | 900 | 400 |
| 2022-02-21 | 1,200 | 1,202 | 1,172 | 1,175 | 1,100 | 391.67 |
| 2022-02-18 | 1,181 | 1,247 | 1,158 | 1,212 | 3,900 | 404 |
| 2022-02-17 | 1,249 | 1,249 | 1,199 | 1,199 | 6,000 | 399.67 |
| 2022-02-16 | 1,217 | 1,246 | 1,215 | 1,246 | 2,300 | 415.33 |
| 2022-02-15 | 1,275 | 1,279 | 1,240 | 1,240 | 1,700 | 413.33 |
| 2022-02-14 | 1,231 | 1,305 | 1,231 | 1,305 | 800 | 435 |
| 2022-02-10 | 1,251 | 1,254 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2022-02-09 | 1,212 | 1,240 | 1,212 | 1,221 | 500 | 407 |
| 2022-02-08 | 1,251 | 1,251 | 1,205 | 1,220 | 6,900 | 406.67 |
| 2022-02-07 | 1,286 | 1,286 | 1,250 | 1,250 | 1,600 | 416.67 |
| 2022-02-04 | 1,254 | 1,263 | 1,250 | 1,256 | 2,100 | 418.67 |
| 2022-02-03 | 1,268 | 1,268 | 1,263 | 1,263 | 700 | 421 |
| 2022-02-02 | 1,270 | 1,298 | 1,270 | 1,298 | 400 | 432.67 |
| 2022-02-01 | 1,310 | 1,318 | 1,276 | 1,276 | 1,900 | 425.33 |
| 2022-01-31 | 1,309 | 1,339 | 1,293 | 1,303 | 800 | 434.33 |
| 2022-01-28 | 1,288 | 1,306 | 1,284 | 1,306 | 900 | 435.33 |
| 2022-01-27 | 1,337 | 1,337 | 1,318 | 1,318 | 1,000 | 439.33 |
| 2022-01-26 | 1,255 | 1,290 | 1,255 | 1,284 | 2,100 | 428 |
| 2022-01-25 | 1,355 | 1,355 | 1,233 | 1,240 | 6,600 | 413.33 |
| 2022-01-24 | 1,397 | 1,397 | 1,365 | 1,365 | 1,600 | 455 |
| 2022-01-21 | 1,440 | 1,440 | 1,350 | 1,397 | 2,700 | 465.67 |
| 2022-01-20 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 470 |
| 2022-01-19 | 1,469 | 1,469 | 1,395 | 1,400 | 3,100 | 466.67 |
| 2022-01-18 | 1,457 | 1,490 | 1,450 | 1,490 | 1,100 | 496.67 |
| 2022-01-17 | 1,501 | 1,535 | 1,445 | 1,466 | 2,700 | 488.67 |
| 2022-01-14 | 1,503 | 1,541 | 1,501 | 1,509 | 1,500 | 503 |
| 2022-01-13 | 1,570 | 1,574 | 1,526 | 1,527 | 1,000 | 509 |
| 2022-01-12 | 1,541 | 1,546 | 1,503 | 1,534 | 1,300 | 511.33 |
| 2022-01-11 | 1,540 | 1,543 | 1,540 | 1,543 | 200 | 514.33 |
| 2022-01-07 | 1,600 | 1,610 | 1,551 | 1,555 | 3,000 | 518.33 |
| 2022-01-06 | 1,600 | 1,600 | 1,510 | 1,569 | 4,900 | 523 |
| 2022-01-05 | 1,663 | 1,663 | 1,578 | 1,601 | 8,600 | 533.67 |
| 2022-01-04 | 1,713 | 1,713 | 1,660 | 1,662 | 4,000 | 554 |
分割・併合履歴 ： [2025-12-29]1株→3株