3990 UUUM(株) 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 | 822 | 839 | 822 | 828 | 80,900 | 828 |
| 2022-12-29 | 795 | 823 | 795 | 820 | 84,200 | 820 |
| 2022-12-28 | 810 | 818 | 803 | 804 | 127,700 | 804 |
| 2022-12-27 | 798 | 831 | 798 | 824 | 138,700 | 824 |
| 2022-12-26 | 785 | 792 | 762 | 792 | 215,500 | 792 |
| 2022-12-23 | 801 | 801 | 777 | 784 | 204,000 | 784 |
| 2022-12-22 | 838 | 847 | 810 | 816 | 173,800 | 816 |
| 2022-12-21 | 850 | 851 | 814 | 840 | 226,200 | 840 |
| 2022-12-20 | 904 | 904 | 850 | 852 | 301,400 | 852 |
| 2022-12-19 | 908 | 909 | 894 | 909 | 119,300 | 909 |
| 2022-12-16 | 930 | 930 | 913 | 913 | 133,100 | 913 |
| 2022-12-15 | 926 | 946 | 921 | 946 | 135,500 | 946 |
| 2022-12-14 | 938 | 940 | 918 | 937 | 185,900 | 937 |
| 2022-12-13 | 974 | 978 | 937 | 938 | 325,000 | 938 |
| 2022-12-12 | 1,027 | 1,027 | 985 | 987 | 232,000 | 987 |
| 2022-12-09 | 1,017 | 1,057 | 1,017 | 1,051 | 97,200 | 1,051 |
| 2022-12-08 | 1,040 | 1,042 | 1,019 | 1,028 | 61,700 | 1,028 |
| 2022-12-07 | 1,037 | 1,049 | 1,034 | 1,043 | 42,700 | 1,043 |
| 2022-12-06 | 1,049 | 1,064 | 1,026 | 1,058 | 82,600 | 1,058 |
| 2022-12-05 | 1,074 | 1,074 | 1,047 | 1,055 | 95,300 | 1,055 |
| 2022-12-02 | 1,053 | 1,079 | 1,034 | 1,079 | 111,000 | 1,079 |
| 2022-12-01 | 1,077 | 1,079 | 1,051 | 1,061 | 99,300 | 1,061 |
| 2022-11-30 | 1,045 | 1,079 | 1,037 | 1,051 | 166,300 | 1,051 |
| 2022-11-29 | 1,017 | 1,051 | 1,014 | 1,046 | 128,300 | 1,046 |
| 2022-11-28 | 1,018 | 1,030 | 1,004 | 1,007 | 50,800 | 1,007 |
| 2022-11-25 | 1,033 | 1,060 | 1,030 | 1,030 | 145,800 | 1,030 |
| 2022-11-24 | 1,000 | 1,035 | 998 | 1,030 | 116,100 | 1,030 |
| 2022-11-22 | 1,016 | 1,016 | 992 | 1,000 | 102,900 | 1,000 |
| 2022-11-21 | 1,010 | 1,032 | 998 | 1,016 | 149,000 | 1,016 |
| 2022-11-18 | 1,056 | 1,068 | 1,016 | 1,025 | 141,500 | 1,025 |
| 2022-11-17 | 1,010 | 1,064 | 1,006 | 1,050 | 200,500 | 1,050 |
| 2022-11-16 | 1,008 | 1,023 | 991 | 1,014 | 122,100 | 1,014 |
| 2022-11-15 | 1,002 | 1,002 | 978 | 1,000 | 83,800 | 1,000 |
| 2022-11-14 | 988 | 1,005 | 987 | 1,003 | 166,100 | 1,003 |
| 2022-11-11 | 955 | 984 | 955 | 981 | 115,900 | 981 |
| 2022-11-10 | 939 | 946 | 933 | 940 | 43,100 | 940 |
| 2022-11-09 | 941 | 952 | 937 | 952 | 36,900 | 952 |
| 2022-11-08 | 945 | 954 | 939 | 941 | 47,300 | 941 |
| 2022-11-07 | 921 | 944 | 911 | 933 | 74,700 | 933 |
| 2022-11-04 | 932 | 932 | 910 | 922 | 109,800 | 922 |
| 2022-11-02 | 975 | 975 | 945 | 947 | 96,400 | 947 |
| 2022-11-01 | 970 | 976 | 963 | 970 | 57,500 | 970 |
| 2022-10-31 | 972 | 980 | 952 | 973 | 103,500 | 973 |
| 2022-10-28 | 972 | 978 | 963 | 968 | 68,500 | 968 |
| 2022-10-27 | 998 | 998 | 973 | 973 | 77,700 | 973 |
| 2022-10-26 | 990 | 1,003 | 985 | 1,002 | 182,800 | 1,002 |
| 2022-10-25 | 961 | 981 | 959 | 961 | 79,100 | 961 |
| 2022-10-24 | 990 | 995 | 953 | 960 | 163,800 | 960 |
| 2022-10-21 | 1,010 | 1,010 | 988 | 988 | 77,900 | 988 |
| 2022-10-20 | 996 | 1,007 | 979 | 1,002 | 83,900 | 1,002 |
| 2022-10-19 | 1,035 | 1,042 | 999 | 999 | 221,300 | 999 |
| 2022-10-18 | 985 | 1,058 | 985 | 1,048 | 417,900 | 1,048 |
| 2022-10-17 | 1,044 | 1,070 | 967 | 971 | 592,600 | 971 |
| 2022-10-14 | 945 | 987 | 939 | 984 | 197,900 | 984 |
| 2022-10-13 | 933 | 940 | 903 | 930 | 103,800 | 930 |
| 2022-10-12 | 933 | 935 | 915 | 933 | 67,800 | 933 |
| 2022-10-11 | 925 | 944 | 918 | 941 | 48,300 | 941 |
| 2022-10-07 | 925 | 940 | 924 | 933 | 43,800 | 933 |
| 2022-10-06 | 942 | 952 | 939 | 940 | 43,500 | 940 |
| 2022-10-05 | 930 | 945 | 922 | 927 | 47,300 | 927 |
| 2022-10-04 | 919 | 926 | 900 | 920 | 62,500 | 920 |
| 2022-10-03 | 897 | 900 | 875 | 897 | 48,000 | 897 |
| 2022-09-30 | 916 | 916 | 886 | 896 | 134,200 | 896 |
| 2022-09-29 | 943 | 958 | 930 | 931 | 90,100 | 931 |
| 2022-09-28 | 940 | 948 | 911 | 917 | 89,700 | 917 |
| 2022-09-27 | 931 | 945 | 915 | 930 | 85,000 | 930 |
| 2022-09-26 | 958 | 958 | 919 | 920 | 113,700 | 920 |
| 2022-09-22 | 950 | 981 | 950 | 974 | 83,000 | 974 |
| 2022-09-21 | 984 | 986 | 946 | 963 | 132,800 | 963 |
| 2022-09-20 | 1,018 | 1,018 | 975 | 987 | 136,200 | 987 |
| 2022-09-16 | 1,013 | 1,015 | 998 | 1,000 | 98,500 | 1,000 |
| 2022-09-15 | 1,040 | 1,040 | 1,011 | 1,028 | 63,000 | 1,028 |
| 2022-09-14 | 1,012 | 1,026 | 1,005 | 1,021 | 118,400 | 1,021 |
| 2022-09-13 | 1,069 | 1,070 | 1,036 | 1,042 | 83,400 | 1,042 |
| 2022-09-12 | 1,040 | 1,066 | 1,038 | 1,063 | 58,100 | 1,063 |
| 2022-09-09 | 1,049 | 1,049 | 1,021 | 1,026 | 70,300 | 1,026 |
| 2022-09-08 | 1,031 | 1,049 | 1,026 | 1,040 | 63,700 | 1,040 |
| 2022-09-07 | 1,043 | 1,043 | 1,009 | 1,017 | 55,300 | 1,017 |
| 2022-09-06 | 1,050 | 1,067 | 1,033 | 1,042 | 50,800 | 1,042 |
| 2022-09-05 | 1,015 | 1,048 | 1,015 | 1,043 | 47,200 | 1,043 |
| 2022-09-02 | 1,062 | 1,062 | 1,011 | 1,016 | 100,400 | 1,016 |
| 2022-09-01 | 1,078 | 1,083 | 1,040 | 1,051 | 140,600 | 1,051 |
| 2022-08-31 | 1,100 | 1,120 | 1,084 | 1,093 | 61,800 | 1,093 |
| 2022-08-30 | 1,082 | 1,100 | 1,082 | 1,096 | 39,500 | 1,096 |
| 2022-08-29 | 1,088 | 1,095 | 1,075 | 1,080 | 124,900 | 1,080 |
| 2022-08-26 | 1,136 | 1,145 | 1,108 | 1,116 | 79,900 | 1,116 |
| 2022-08-25 | 1,119 | 1,137 | 1,116 | 1,132 | 130,100 | 1,132 |
| 2022-08-24 | 1,103 | 1,115 | 1,097 | 1,109 | 77,000 | 1,109 |
| 2022-08-23 | 1,100 | 1,103 | 1,087 | 1,100 | 82,900 | 1,100 |
| 2022-08-22 | 1,119 | 1,131 | 1,103 | 1,115 | 89,900 | 1,115 |
| 2022-08-19 | 1,135 | 1,164 | 1,134 | 1,135 | 118,700 | 1,135 |
| 2022-08-18 | 1,118 | 1,133 | 1,101 | 1,124 | 106,400 | 1,124 |
| 2022-08-17 | 1,099 | 1,134 | 1,087 | 1,131 | 134,400 | 1,131 |
| 2022-08-16 | 1,110 | 1,123 | 1,097 | 1,111 | 104,000 | 1,111 |
| 2022-08-15 | 1,093 | 1,101 | 1,071 | 1,100 | 116,500 | 1,100 |
| 2022-08-12 | 1,112 | 1,112 | 1,084 | 1,097 | 186,900 | 1,097 |
| 2022-08-10 | 1,115 | 1,150 | 1,082 | 1,109 | 295,500 | 1,109 |
| 2022-08-09 | 1,070 | 1,094 | 1,067 | 1,094 | 52,500 | 1,094 |
| 2022-08-08 | 1,096 | 1,096 | 1,070 | 1,072 | 75,500 | 1,072 |
| 2022-08-05 | 1,123 | 1,123 | 1,095 | 1,103 | 80,300 | 1,103 |
| 2022-08-04 | 1,113 | 1,124 | 1,104 | 1,115 | 100,600 | 1,115 |
| 2022-08-03 | 1,119 | 1,119 | 1,102 | 1,104 | 102,100 | 1,104 |
| 2022-08-02 | 1,124 | 1,139 | 1,108 | 1,119 | 118,800 | 1,119 |
| 2022-08-01 | 1,145 | 1,145 | 1,104 | 1,125 | 171,900 | 1,125 |
| 2022-07-29 | 1,173 | 1,177 | 1,140 | 1,150 | 111,100 | 1,150 |
| 2022-07-28 | 1,190 | 1,221 | 1,159 | 1,168 | 148,700 | 1,168 |
| 2022-07-27 | 1,162 | 1,170 | 1,133 | 1,167 | 187,800 | 1,167 |
| 2022-07-26 | 1,165 | 1,185 | 1,155 | 1,183 | 112,100 | 1,183 |
| 2022-07-25 | 1,170 | 1,183 | 1,136 | 1,167 | 154,500 | 1,167 |
| 2022-07-22 | 1,152 | 1,233 | 1,130 | 1,212 | 278,400 | 1,212 |
| 2022-07-21 | 1,132 | 1,163 | 1,114 | 1,158 | 207,200 | 1,158 |
| 2022-07-20 | 1,118 | 1,137 | 1,109 | 1,120 | 189,600 | 1,120 |
| 2022-07-19 | 1,142 | 1,144 | 1,089 | 1,119 | 357,400 | 1,119 |
| 2022-07-15 | 1,179 | 1,200 | 1,127 | 1,171 | 585,700 | 1,171 |
| 2022-07-14 | 1,192 | 1,239 | 1,133 | 1,239 | 212,800 | 1,239 |
| 2022-07-13 | 1,206 | 1,212 | 1,162 | 1,210 | 106,900 | 1,210 |
| 2022-07-12 | 1,208 | 1,215 | 1,184 | 1,210 | 83,400 | 1,210 |
| 2022-07-11 | 1,250 | 1,300 | 1,225 | 1,225 | 94,200 | 1,225 |
| 2022-07-08 | 1,247 | 1,265 | 1,226 | 1,235 | 70,500 | 1,235 |
| 2022-07-07 | 1,274 | 1,274 | 1,213 | 1,247 | 110,200 | 1,247 |
| 2022-07-06 | 1,284 | 1,298 | 1,272 | 1,273 | 88,200 | 1,273 |
| 2022-07-05 | 1,318 | 1,318 | 1,273 | 1,280 | 91,800 | 1,280 |
| 2022-07-04 | 1,328 | 1,328 | 1,284 | 1,311 | 64,000 | 1,311 |
| 2022-07-01 | 1,357 | 1,357 | 1,280 | 1,303 | 135,200 | 1,303 |
| 2022-06-30 | 1,408 | 1,412 | 1,354 | 1,355 | 85,000 | 1,355 |
| 2022-06-29 | 1,395 | 1,407 | 1,358 | 1,407 | 66,800 | 1,407 |
| 2022-06-28 | 1,395 | 1,431 | 1,372 | 1,408 | 107,900 | 1,408 |
| 2022-06-27 | 1,451 | 1,458 | 1,406 | 1,417 | 65,000 | 1,417 |
| 2022-06-24 | 1,393 | 1,437 | 1,381 | 1,436 | 100,400 | 1,436 |
| 2022-06-23 | 1,368 | 1,409 | 1,348 | 1,377 | 78,500 | 1,377 |
| 2022-06-22 | 1,408 | 1,408 | 1,337 | 1,348 | 116,700 | 1,348 |
| 2022-06-21 | 1,359 | 1,416 | 1,336 | 1,393 | 106,200 | 1,393 |
| 2022-06-20 | 1,402 | 1,402 | 1,310 | 1,330 | 95,500 | 1,330 |
| 2022-06-17 | 1,373 | 1,393 | 1,341 | 1,366 | 93,500 | 1,366 |
| 2022-06-16 | 1,436 | 1,460 | 1,396 | 1,419 | 169,700 | 1,419 |
| 2022-06-15 | 1,389 | 1,415 | 1,340 | 1,358 | 82,500 | 1,358 |
| 2022-06-14 | 1,351 | 1,387 | 1,332 | 1,387 | 108,900 | 1,387 |
| 2022-06-13 | 1,466 | 1,471 | 1,378 | 1,403 | 166,700 | 1,403 |
| 2022-06-10 | 1,498 | 1,527 | 1,453 | 1,518 | 129,800 | 1,518 |
| 2022-06-09 | 1,448 | 1,538 | 1,428 | 1,529 | 324,800 | 1,529 |
| 2022-06-08 | 1,407 | 1,456 | 1,389 | 1,442 | 240,300 | 1,442 |
| 2022-06-07 | 1,408 | 1,408 | 1,364 | 1,379 | 74,200 | 1,379 |
| 2022-06-06 | 1,354 | 1,416 | 1,342 | 1,403 | 85,800 | 1,403 |
| 2022-06-03 | 1,410 | 1,420 | 1,354 | 1,376 | 133,000 | 1,376 |
| 2022-06-02 | 1,399 | 1,437 | 1,390 | 1,393 | 103,100 | 1,393 |
| 2022-06-01 | 1,429 | 1,450 | 1,374 | 1,405 | 193,400 | 1,405 |
| 2022-05-31 | 1,395 | 1,435 | 1,371 | 1,421 | 216,200 | 1,421 |
| 2022-05-30 | 1,308 | 1,425 | 1,308 | 1,411 | 429,400 | 1,411 |
| 2022-05-27 | 1,275 | 1,304 | 1,256 | 1,291 | 162,100 | 1,291 |
| 2022-05-26 | 1,233 | 1,283 | 1,215 | 1,250 | 167,600 | 1,250 |
| 2022-05-25 | 1,264 | 1,264 | 1,193 | 1,207 | 219,600 | 1,207 |
| 2022-05-24 | 1,295 | 1,329 | 1,271 | 1,294 | 115,100 | 1,294 |
| 2022-05-23 | 1,272 | 1,333 | 1,272 | 1,325 | 185,200 | 1,325 |
| 2022-05-20 | 1,235 | 1,272 | 1,208 | 1,263 | 187,200 | 1,263 |
| 2022-05-19 | 1,220 | 1,249 | 1,197 | 1,205 | 98,400 | 1,205 |
| 2022-05-18 | 1,249 | 1,263 | 1,227 | 1,244 | 41,200 | 1,244 |
| 2022-05-17 | 1,259 | 1,259 | 1,212 | 1,234 | 80,600 | 1,234 |
| 2022-05-16 | 1,252 | 1,272 | 1,210 | 1,259 | 121,800 | 1,259 |
| 2022-05-13 | 1,238 | 1,289 | 1,234 | 1,248 | 227,200 | 1,248 |
| 2022-05-12 | 1,260 | 1,276 | 1,161 | 1,183 | 385,000 | 1,183 |
| 2022-05-11 | 1,238 | 1,313 | 1,238 | 1,289 | 178,700 | 1,289 |
| 2022-05-10 | 1,300 | 1,330 | 1,223 | 1,253 | 333,800 | 1,253 |
| 2022-05-09 | 1,326 | 1,334 | 1,261 | 1,281 | 206,500 | 1,281 |
| 2022-05-06 | 1,309 | 1,363 | 1,294 | 1,356 | 249,900 | 1,356 |
| 2022-05-02 | 1,270 | 1,328 | 1,258 | 1,316 | 264,700 | 1,316 |
| 2022-04-28 | 1,235 | 1,279 | 1,230 | 1,271 | 324,700 | 1,271 |
| 2022-04-27 | 1,165 | 1,246 | 1,151 | 1,218 | 366,600 | 1,218 |
| 2022-04-26 | 1,129 | 1,228 | 1,120 | 1,218 | 349,200 | 1,218 |
| 2022-04-25 | 1,060 | 1,116 | 1,057 | 1,108 | 137,300 | 1,108 |
| 2022-04-22 | 1,134 | 1,135 | 1,096 | 1,110 | 186,000 | 1,110 |
| 2022-04-21 | 1,223 | 1,229 | 1,092 | 1,145 | 801,200 | 1,145 |
| 2022-04-20 | 1,135 | 1,250 | 1,119 | 1,215 | 1,129,900 | 1,215 |
| 2022-04-19 | 1,064 | 1,146 | 1,049 | 1,082 | 547,900 | 1,082 |
| 2022-04-18 | 1,132 | 1,155 | 1,021 | 1,037 | 623,000 | 1,037 |
| 2022-04-15 | 1,285 | 1,390 | 1,127 | 1,179 | 1,395,100 | 1,179 |
| 2022-04-14 | 1,260 | 1,283 | 1,181 | 1,228 | 259,400 | 1,228 |
| 2022-04-13 | 1,213 | 1,264 | 1,203 | 1,258 | 91,100 | 1,258 |
| 2022-04-12 | 1,209 | 1,256 | 1,194 | 1,231 | 125,400 | 1,231 |
| 2022-04-11 | 1,257 | 1,270 | 1,175 | 1,213 | 170,000 | 1,213 |
| 2022-04-08 | 1,253 | 1,305 | 1,237 | 1,287 | 233,800 | 1,287 |
| 2022-04-07 | 1,326 | 1,340 | 1,202 | 1,206 | 367,800 | 1,206 |
| 2022-04-06 | 1,322 | 1,363 | 1,290 | 1,356 | 343,300 | 1,356 |
| 2022-04-05 | 1,345 | 1,442 | 1,344 | 1,382 | 473,900 | 1,382 |
| 2022-04-04 | 1,243 | 1,327 | 1,231 | 1,324 | 324,600 | 1,324 |
| 2022-04-01 | 1,180 | 1,219 | 1,148 | 1,214 | 154,200 | 1,214 |
| 2022-03-31 | 1,170 | 1,211 | 1,157 | 1,198 | 181,100 | 1,198 |
| 2022-03-30 | 1,164 | 1,187 | 1,140 | 1,175 | 163,800 | 1,175 |
| 2022-03-29 | 1,112 | 1,164 | 1,107 | 1,161 | 193,200 | 1,161 |
| 2022-03-28 | 1,123 | 1,147 | 1,110 | 1,111 | 100,600 | 1,111 |
| 2022-03-25 | 1,132 | 1,148 | 1,107 | 1,139 | 158,900 | 1,139 |
| 2022-03-24 | 1,118 | 1,136 | 1,092 | 1,132 | 136,300 | 1,132 |
| 2022-03-23 | 1,062 | 1,144 | 1,051 | 1,123 | 330,600 | 1,123 |
| 2022-03-22 | 1,060 | 1,064 | 1,015 | 1,043 | 181,100 | 1,043 |
| 2022-03-18 | 996 | 1,035 | 979 | 1,030 | 245,300 | 1,030 |
| 2022-03-17 | 984 | 993 | 963 | 990 | 136,100 | 990 |
| 2022-03-16 | 997 | 1,011 | 962 | 969 | 117,000 | 969 |
| 2022-03-15 | 945 | 986 | 944 | 983 | 75,500 | 983 |
| 2022-03-14 | 948 | 970 | 932 | 953 | 72,400 | 953 |
| 2022-03-11 | 998 | 1,007 | 935 | 951 | 204,200 | 951 |
| 2022-03-10 | 942 | 996 | 942 | 989 | 230,000 | 989 |
| 2022-03-09 | 960 | 973 | 907 | 918 | 128,500 | 918 |
| 2022-03-08 | 952 | 991 | 950 | 950 | 116,900 | 950 |
| 2022-03-07 | 943 | 991 | 943 | 974 | 181,600 | 974 |
| 2022-03-04 | 1,000 | 1,015 | 942 | 973 | 207,800 | 973 |
| 2022-03-03 | 1,024 | 1,069 | 1,003 | 1,017 | 279,300 | 1,017 |
| 2022-03-02 | 994 | 1,093 | 966 | 1,007 | 505,400 | 1,007 |
| 2022-03-01 | 933 | 1,017 | 933 | 1,003 | 584,600 | 1,003 |
| 2022-02-28 | 910 | 933 | 876 | 895 | 310,000 | 895 |
| 2022-02-25 | 899 | 917 | 861 | 906 | 342,300 | 906 |
| 2022-02-24 | 852 | 899 | 845 | 869 | 364,600 | 869 |
| 2022-02-22 | 799 | 883 | 799 | 838 | 378,800 | 838 |
| 2022-02-21 | 806 | 825 | 765 | 825 | 232,900 | 825 |
| 2022-02-18 | 837 | 852 | 816 | 834 | 107,800 | 834 |
| 2022-02-17 | 810 | 916 | 810 | 852 | 423,100 | 852 |
| 2022-02-16 | 811 | 824 | 799 | 810 | 78,400 | 810 |
| 2022-02-15 | 795 | 820 | 795 | 797 | 82,300 | 797 |
| 2022-02-14 | 811 | 825 | 795 | 795 | 102,500 | 795 |
| 2022-02-10 | 834 | 837 | 812 | 826 | 70,300 | 826 |
| 2022-02-09 | 832 | 840 | 808 | 830 | 76,800 | 830 |
| 2022-02-08 | 813 | 835 | 810 | 817 | 85,800 | 817 |
| 2022-02-07 | 846 | 847 | 806 | 813 | 100,300 | 813 |
| 2022-02-04 | 855 | 855 | 827 | 846 | 119,200 | 846 |
| 2022-02-03 | 849 | 865 | 818 | 860 | 185,800 | 860 |
| 2022-02-02 | 874 | 885 | 855 | 864 | 127,400 | 864 |
| 2022-02-01 | 867 | 907 | 852 | 859 | 281,300 | 859 |
| 2022-01-31 | 809 | 862 | 809 | 852 | 256,800 | 852 |
| 2022-01-28 | 801 | 815 | 758 | 800 | 204,900 | 800 |
| 2022-01-27 | 850 | 858 | 785 | 786 | 259,500 | 786 |
| 2022-01-26 | 788 | 845 | 777 | 841 | 299,200 | 841 |
| 2022-01-25 | 808 | 844 | 765 | 788 | 342,900 | 788 |
| 2022-01-24 | 828 | 836 | 791 | 820 | 327,700 | 820 |
| 2022-01-21 | 777 | 854 | 769 | 813 | 747,800 | 813 |
| 2022-01-20 | 916 | 926 | 784 | 796 | 1,299,000 | 796 |
| 2022-01-19 | 828 | 979 | 804 | 908 | 3,548,200 | 908 |
| 2022-01-18 | 784 | 847 | 743 | 835 | 1,317,400 | 835 |
| 2022-01-17 | 750 | 776 | 723 | 776 | 214,600 | 776 |
| 2022-01-14 | 704 | 704 | 671 | 676 | 241,700 | 676 |
| 2022-01-13 | 725 | 737 | 711 | 711 | 64,600 | 711 |
| 2022-01-12 | 709 | 735 | 709 | 733 | 86,500 | 733 |
| 2022-01-11 | 716 | 725 | 705 | 709 | 121,600 | 709 |
| 2022-01-07 | 720 | 749 | 715 | 728 | 87,900 | 728 |
| 2022-01-06 | 749 | 749 | 717 | 724 | 134,300 | 724 |
| 2022-01-05 | 798 | 798 | 748 | 751 | 165,700 | 751 |
| 2022-01-04 | 812 | 817 | 783 | 801 | 134,300 | 801 |
分割・併合履歴 ： [2018-09-26]1株→3株
