3998 (株)すららネット 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 | 786 | 802 | 779 | 785 | 27,800 | 785 |
| 2022-12-29 | 734 | 791 | 732 | 779 | 54,000 | 779 |
| 2022-12-28 | 751 | 751 | 726 | 734 | 90,600 | 734 |
| 2022-12-27 | 751 | 767 | 751 | 757 | 33,400 | 757 |
| 2022-12-26 | 777 | 777 | 746 | 751 | 66,900 | 751 |
| 2022-12-23 | 777 | 780 | 757 | 778 | 43,300 | 778 |
| 2022-12-22 | 799 | 801 | 773 | 780 | 41,300 | 780 |
| 2022-12-21 | 804 | 808 | 778 | 799 | 38,500 | 799 |
| 2022-12-20 | 828 | 833 | 778 | 805 | 69,100 | 805 |
| 2022-12-19 | 840 | 845 | 825 | 828 | 26,200 | 828 |
| 2022-12-16 | 837 | 844 | 831 | 842 | 21,800 | 842 |
| 2022-12-15 | 855 | 855 | 837 | 844 | 20,400 | 844 |
| 2022-12-14 | 837 | 862 | 837 | 858 | 42,900 | 858 |
| 2022-12-13 | 820 | 840 | 820 | 834 | 46,400 | 834 |
| 2022-12-12 | 824 | 829 | 818 | 822 | 23,100 | 822 |
| 2022-12-09 | 820 | 832 | 818 | 825 | 30,600 | 825 |
| 2022-12-08 | 847 | 848 | 822 | 822 | 28,200 | 822 |
| 2022-12-07 | 839 | 850 | 826 | 849 | 23,200 | 849 |
| 2022-12-06 | 853 | 862 | 844 | 845 | 40,800 | 845 |
| 2022-12-05 | 879 | 879 | 855 | 864 | 26,400 | 864 |
| 2022-12-02 | 887 | 889 | 872 | 880 | 19,300 | 880 |
| 2022-12-01 | 900 | 907 | 881 | 887 | 38,400 | 887 |
| 2022-11-30 | 885 | 894 | 878 | 894 | 26,200 | 894 |
| 2022-11-29 | 900 | 900 | 881 | 893 | 15,600 | 893 |
| 2022-11-28 | 890 | 907 | 884 | 897 | 19,800 | 897 |
| 2022-11-25 | 885 | 891 | 875 | 890 | 14,200 | 890 |
| 2022-11-24 | 888 | 895 | 878 | 879 | 31,400 | 879 |
| 2022-11-22 | 897 | 898 | 879 | 879 | 17,800 | 879 |
| 2022-11-21 | 897 | 899 | 885 | 894 | 22,800 | 894 |
| 2022-11-18 | 911 | 911 | 885 | 891 | 35,800 | 891 |
| 2022-11-17 | 897 | 923 | 891 | 914 | 39,700 | 914 |
| 2022-11-16 | 899 | 921 | 882 | 904 | 46,700 | 904 |
| 2022-11-15 | 887 | 911 | 869 | 899 | 47,200 | 899 |
| 2022-11-14 | 872 | 900 | 868 | 890 | 58,100 | 890 |
| 2022-11-11 | 848 | 879 | 842 | 870 | 68,300 | 870 |
| 2022-11-10 | 840 | 840 | 822 | 827 | 27,700 | 827 |
| 2022-11-09 | 870 | 880 | 840 | 840 | 57,200 | 840 |
| 2022-11-08 | 859 | 900 | 858 | 879 | 125,000 | 879 |
| 2022-11-07 | 857 | 868 | 831 | 845 | 119,900 | 845 |
| 2022-11-04 | 813 | 858 | 807 | 812 | 92,900 | 812 |
| 2022-11-02 | 830 | 830 | 814 | 825 | 36,100 | 825 |
| 2022-11-01 | 830 | 835 | 825 | 831 | 20,200 | 831 |
| 2022-10-31 | 839 | 839 | 819 | 833 | 29,700 | 833 |
| 2022-10-28 | 825 | 835 | 814 | 825 | 17,000 | 825 |
| 2022-10-27 | 838 | 842 | 822 | 825 | 17,200 | 825 |
| 2022-10-26 | 825 | 853 | 822 | 839 | 82,700 | 839 |
| 2022-10-25 | 823 | 823 | 808 | 819 | 38,200 | 819 |
| 2022-10-24 | 824 | 829 | 807 | 817 | 27,600 | 817 |
| 2022-10-21 | 820 | 821 | 807 | 810 | 43,000 | 810 |
| 2022-10-20 | 821 | 827 | 814 | 820 | 26,900 | 820 |
| 2022-10-19 | 835 | 841 | 824 | 829 | 26,500 | 829 |
| 2022-10-18 | 838 | 859 | 831 | 831 | 96,100 | 831 |
| 2022-10-17 | 820 | 827 | 809 | 825 | 52,900 | 825 |
| 2022-10-14 | 842 | 853 | 822 | 835 | 120,500 | 835 |
| 2022-10-13 | 858 | 859 | 824 | 835 | 94,100 | 835 |
| 2022-10-12 | 868 | 874 | 840 | 859 | 140,900 | 859 |
| 2022-10-11 | 914 | 918 | 877 | 883 | 150,000 | 883 |
| 2022-10-07 | 981 | 990 | 922 | 927 | 393,100 | 927 |
| 2022-10-06 | 1,041 | 1,057 | 956 | 1,000 | 2,638,100 | 1,000 |
| 2022-10-05 | 827 | 982 | 827 | 982 | 461,500 | 982 |
| 2022-10-04 | 825 | 841 | 821 | 832 | 25,800 | 832 |
| 2022-10-03 | 807 | 812 | 778 | 811 | 39,100 | 811 |
| 2022-09-30 | 814 | 822 | 790 | 822 | 40,500 | 822 |
| 2022-09-29 | 829 | 838 | 815 | 822 | 23,300 | 822 |
| 2022-09-28 | 832 | 834 | 796 | 804 | 51,900 | 804 |
| 2022-09-27 | 844 | 845 | 820 | 826 | 47,200 | 826 |
| 2022-09-26 | 881 | 882 | 839 | 844 | 59,600 | 844 |
| 2022-09-22 | 901 | 905 | 879 | 899 | 33,500 | 899 |
| 2022-09-21 | 933 | 934 | 885 | 909 | 60,600 | 909 |
| 2022-09-20 | 981 | 985 | 931 | 935 | 73,500 | 935 |
| 2022-09-16 | 992 | 995 | 965 | 970 | 56,600 | 970 |
| 2022-09-15 | 1,006 | 1,006 | 992 | 995 | 23,600 | 995 |
| 2022-09-14 | 990 | 1,014 | 981 | 1,000 | 40,200 | 1,000 |
| 2022-09-13 | 1,017 | 1,028 | 1,004 | 1,010 | 25,300 | 1,010 |
| 2022-09-12 | 1,012 | 1,033 | 1,001 | 1,014 | 48,700 | 1,014 |
| 2022-09-09 | 1,010 | 1,014 | 1,001 | 1,006 | 28,200 | 1,006 |
| 2022-09-08 | 1,023 | 1,024 | 1,002 | 1,011 | 24,200 | 1,011 |
| 2022-09-07 | 1,028 | 1,033 | 1,003 | 1,016 | 25,700 | 1,016 |
| 2022-09-06 | 1,016 | 1,046 | 1,015 | 1,028 | 35,500 | 1,028 |
| 2022-09-05 | 1,008 | 1,034 | 996 | 1,016 | 30,800 | 1,016 |
| 2022-09-02 | 1,024 | 1,031 | 1,001 | 1,005 | 43,300 | 1,005 |
| 2022-09-01 | 1,018 | 1,049 | 1,013 | 1,033 | 36,900 | 1,033 |
| 2022-08-31 | 1,024 | 1,044 | 1,004 | 1,024 | 51,900 | 1,024 |
| 2022-08-30 | 1,020 | 1,030 | 1,006 | 1,015 | 39,400 | 1,015 |
| 2022-08-29 | 1,016 | 1,025 | 1,010 | 1,025 | 29,500 | 1,025 |
| 2022-08-26 | 1,044 | 1,044 | 1,027 | 1,042 | 26,600 | 1,042 |
| 2022-08-25 | 1,045 | 1,045 | 1,030 | 1,045 | 23,800 | 1,045 |
| 2022-08-24 | 1,045 | 1,059 | 1,028 | 1,045 | 32,000 | 1,045 |
| 2022-08-23 | 1,058 | 1,058 | 1,039 | 1,045 | 35,100 | 1,045 |
| 2022-08-22 | 1,087 | 1,087 | 1,058 | 1,071 | 33,600 | 1,071 |
| 2022-08-19 | 1,090 | 1,094 | 1,062 | 1,072 | 23,600 | 1,072 |
| 2022-08-18 | 1,098 | 1,098 | 1,049 | 1,084 | 42,100 | 1,084 |
| 2022-08-17 | 1,047 | 1,088 | 1,047 | 1,077 | 55,700 | 1,077 |
| 2022-08-16 | 1,033 | 1,059 | 1,033 | 1,052 | 39,900 | 1,052 |
| 2022-08-15 | 1,047 | 1,060 | 1,032 | 1,037 | 36,000 | 1,037 |
| 2022-08-12 | 1,048 | 1,064 | 1,044 | 1,044 | 42,900 | 1,044 |
| 2022-08-10 | 1,069 | 1,076 | 1,042 | 1,048 | 54,300 | 1,048 |
| 2022-08-09 | 1,041 | 1,071 | 1,015 | 1,067 | 119,700 | 1,067 |
| 2022-08-08 | 1,067 | 1,067 | 1,025 | 1,034 | 254,400 | 1,034 |
| 2022-08-05 | 1,238 | 1,260 | 1,218 | 1,230 | 106,600 | 1,230 |
| 2022-08-04 | 1,200 | 1,249 | 1,200 | 1,231 | 91,400 | 1,231 |
| 2022-08-03 | 1,149 | 1,206 | 1,144 | 1,187 | 82,600 | 1,187 |
| 2022-08-02 | 1,160 | 1,171 | 1,140 | 1,149 | 29,200 | 1,149 |
| 2022-08-01 | 1,158 | 1,179 | 1,142 | 1,160 | 50,100 | 1,160 |
| 2022-07-29 | 1,107 | 1,158 | 1,106 | 1,151 | 73,900 | 1,151 |
| 2022-07-28 | 1,105 | 1,131 | 1,092 | 1,092 | 26,400 | 1,092 |
| 2022-07-27 | 1,080 | 1,093 | 1,078 | 1,093 | 23,200 | 1,093 |
| 2022-07-26 | 1,110 | 1,113 | 1,083 | 1,102 | 18,100 | 1,102 |
| 2022-07-25 | 1,118 | 1,118 | 1,090 | 1,099 | 22,400 | 1,099 |
| 2022-07-22 | 1,130 | 1,134 | 1,109 | 1,130 | 27,300 | 1,130 |
| 2022-07-21 | 1,082 | 1,142 | 1,082 | 1,127 | 54,000 | 1,127 |
| 2022-07-20 | 1,076 | 1,103 | 1,074 | 1,083 | 38,800 | 1,083 |
| 2022-07-19 | 1,060 | 1,063 | 1,034 | 1,052 | 14,400 | 1,052 |
| 2022-07-15 | 1,083 | 1,086 | 1,046 | 1,064 | 20,900 | 1,064 |
| 2022-07-14 | 1,055 | 1,086 | 1,052 | 1,073 | 18,400 | 1,073 |
| 2022-07-13 | 1,068 | 1,091 | 1,054 | 1,065 | 17,900 | 1,065 |
| 2022-07-12 | 1,097 | 1,097 | 1,061 | 1,068 | 20,300 | 1,068 |
| 2022-07-11 | 1,120 | 1,137 | 1,107 | 1,114 | 23,200 | 1,114 |
| 2022-07-08 | 1,100 | 1,120 | 1,082 | 1,100 | 24,700 | 1,100 |
| 2022-07-07 | 1,110 | 1,125 | 1,090 | 1,100 | 35,800 | 1,100 |
| 2022-07-06 | 1,065 | 1,130 | 1,065 | 1,100 | 79,000 | 1,100 |
| 2022-07-05 | 1,003 | 1,063 | 1,003 | 1,053 | 43,400 | 1,053 |
| 2022-07-04 | 1,029 | 1,034 | 995 | 1,009 | 39,900 | 1,009 |
| 2022-07-01 | 1,025 | 1,049 | 1,006 | 1,021 | 40,100 | 1,021 |
| 2022-06-30 | 1,061 | 1,062 | 1,026 | 1,035 | 26,600 | 1,035 |
| 2022-06-29 | 1,070 | 1,078 | 1,050 | 1,059 | 37,700 | 1,059 |
| 2022-06-28 | 1,069 | 1,114 | 1,069 | 1,096 | 31,600 | 1,096 |
| 2022-06-27 | 1,090 | 1,092 | 1,065 | 1,079 | 36,100 | 1,079 |
| 2022-06-24 | 1,019 | 1,084 | 1,019 | 1,073 | 63,400 | 1,073 |
| 2022-06-23 | 1,006 | 1,026 | 996 | 1,023 | 34,000 | 1,023 |
| 2022-06-22 | 1,017 | 1,028 | 996 | 1,007 | 23,100 | 1,007 |
| 2022-06-21 | 1,000 | 1,038 | 1,000 | 1,033 | 33,400 | 1,033 |
| 2022-06-20 | 1,012 | 1,021 | 972 | 985 | 45,400 | 985 |
| 2022-06-17 | 1,003 | 1,022 | 987 | 999 | 89,400 | 999 |
| 2022-06-16 | 1,072 | 1,072 | 1,029 | 1,038 | 38,100 | 1,038 |
| 2022-06-15 | 1,069 | 1,069 | 1,014 | 1,023 | 43,300 | 1,023 |
| 2022-06-14 | 1,048 | 1,060 | 1,029 | 1,060 | 51,400 | 1,060 |
| 2022-06-13 | 1,105 | 1,106 | 1,055 | 1,067 | 80,400 | 1,067 |
| 2022-06-10 | 1,127 | 1,155 | 1,116 | 1,135 | 44,300 | 1,135 |
| 2022-06-09 | 1,102 | 1,158 | 1,102 | 1,143 | 63,600 | 1,143 |
| 2022-06-08 | 1,100 | 1,124 | 1,088 | 1,113 | 39,600 | 1,113 |
| 2022-06-07 | 1,131 | 1,131 | 1,090 | 1,103 | 60,300 | 1,103 |
| 2022-06-06 | 1,108 | 1,142 | 1,100 | 1,126 | 57,900 | 1,126 |
| 2022-06-03 | 1,130 | 1,136 | 1,110 | 1,115 | 26,900 | 1,115 |
| 2022-06-02 | 1,129 | 1,129 | 1,103 | 1,120 | 39,100 | 1,120 |
| 2022-06-01 | 1,137 | 1,143 | 1,124 | 1,140 | 34,100 | 1,140 |
| 2022-05-31 | 1,138 | 1,148 | 1,112 | 1,132 | 54,000 | 1,132 |
| 2022-05-30 | 1,130 | 1,152 | 1,097 | 1,148 | 88,100 | 1,148 |
| 2022-05-27 | 1,124 | 1,127 | 1,081 | 1,102 | 49,700 | 1,102 |
| 2022-05-26 | 1,093 | 1,124 | 1,091 | 1,111 | 47,800 | 1,111 |
| 2022-05-25 | 1,122 | 1,132 | 1,075 | 1,091 | 93,300 | 1,091 |
| 2022-05-24 | 1,199 | 1,200 | 1,135 | 1,141 | 78,200 | 1,141 |
| 2022-05-23 | 1,155 | 1,205 | 1,146 | 1,199 | 108,600 | 1,199 |
| 2022-05-20 | 1,108 | 1,140 | 1,091 | 1,125 | 53,200 | 1,125 |
| 2022-05-19 | 1,135 | 1,160 | 1,116 | 1,116 | 79,500 | 1,116 |
| 2022-05-18 | 1,187 | 1,238 | 1,173 | 1,177 | 110,300 | 1,177 |
| 2022-05-17 | 1,161 | 1,190 | 1,141 | 1,183 | 84,100 | 1,183 |
| 2022-05-16 | 1,151 | 1,177 | 1,126 | 1,161 | 103,900 | 1,161 |
| 2022-05-13 | 1,050 | 1,126 | 1,050 | 1,111 | 101,000 | 1,111 |
| 2022-05-12 | 1,073 | 1,080 | 1,031 | 1,052 | 75,000 | 1,052 |
| 2022-05-11 | 1,090 | 1,112 | 1,023 | 1,103 | 159,300 | 1,103 |
| 2022-05-10 | 1,150 | 1,200 | 1,031 | 1,082 | 514,300 | 1,082 |
| 2022-05-09 | 1,100 | 1,225 | 1,090 | 1,104 | 958,800 | 1,104 |
| 2022-05-06 | 1,013 | 1,025 | 996 | 1,011 | 67,500 | 1,011 |
| 2022-05-02 | 1,030 | 1,059 | 1,025 | 1,032 | 21,400 | 1,032 |
| 2022-04-28 | 1,066 | 1,066 | 1,020 | 1,044 | 31,600 | 1,044 |
| 2022-04-27 | 1,031 | 1,048 | 1,011 | 1,036 | 39,200 | 1,036 |
| 2022-04-26 | 1,077 | 1,077 | 1,026 | 1,057 | 28,900 | 1,057 |
| 2022-04-25 | 1,005 | 1,067 | 1,001 | 1,047 | 63,900 | 1,047 |
| 2022-04-22 | 1,040 | 1,042 | 1,010 | 1,035 | 48,800 | 1,035 |
| 2022-04-21 | 1,068 | 1,073 | 1,045 | 1,059 | 39,000 | 1,059 |
| 2022-04-20 | 1,063 | 1,089 | 1,061 | 1,074 | 43,700 | 1,074 |
| 2022-04-19 | 1,102 | 1,117 | 1,063 | 1,063 | 38,200 | 1,063 |
| 2022-04-18 | 1,107 | 1,108 | 1,078 | 1,090 | 42,200 | 1,090 |
| 2022-04-15 | 1,120 | 1,120 | 1,092 | 1,111 | 26,000 | 1,111 |
| 2022-04-14 | 1,169 | 1,172 | 1,117 | 1,136 | 31,600 | 1,136 |
| 2022-04-13 | 1,105 | 1,157 | 1,105 | 1,152 | 38,700 | 1,152 |
| 2022-04-12 | 1,120 | 1,135 | 1,086 | 1,106 | 51,300 | 1,106 |
| 2022-04-11 | 1,160 | 1,196 | 1,112 | 1,134 | 55,600 | 1,134 |
| 2022-04-08 | 1,178 | 1,218 | 1,160 | 1,180 | 52,400 | 1,180 |
| 2022-04-07 | 1,223 | 1,233 | 1,154 | 1,170 | 103,500 | 1,170 |
| 2022-04-06 | 1,282 | 1,306 | 1,233 | 1,261 | 116,900 | 1,261 |
| 2022-04-05 | 1,250 | 1,318 | 1,236 | 1,300 | 188,100 | 1,300 |
| 2022-04-04 | 1,149 | 1,227 | 1,133 | 1,215 | 68,300 | 1,215 |
| 2022-04-01 | 1,136 | 1,150 | 1,105 | 1,147 | 39,000 | 1,147 |
| 2022-03-31 | 1,140 | 1,160 | 1,126 | 1,147 | 52,300 | 1,147 |
| 2022-03-30 | 1,138 | 1,168 | 1,124 | 1,146 | 89,100 | 1,146 |
| 2022-03-29 | 1,064 | 1,122 | 1,064 | 1,115 | 59,300 | 1,115 |
| 2022-03-28 | 1,126 | 1,126 | 1,068 | 1,077 | 48,800 | 1,077 |
| 2022-03-25 | 1,145 | 1,145 | 1,102 | 1,130 | 41,900 | 1,130 |
| 2022-03-24 | 1,132 | 1,134 | 1,097 | 1,132 | 38,400 | 1,132 |
| 2022-03-23 | 1,117 | 1,144 | 1,100 | 1,135 | 65,700 | 1,135 |
| 2022-03-22 | 1,143 | 1,150 | 1,081 | 1,087 | 41,700 | 1,087 |
| 2022-03-18 | 1,071 | 1,123 | 1,067 | 1,118 | 60,200 | 1,118 |
| 2022-03-17 | 1,053 | 1,088 | 1,047 | 1,071 | 73,500 | 1,071 |
| 2022-03-16 | 1,017 | 1,040 | 1,004 | 1,024 | 45,400 | 1,024 |
| 2022-03-15 | 982 | 1,005 | 978 | 995 | 55,900 | 995 |
| 2022-03-14 | 1,000 | 1,023 | 981 | 999 | 38,400 | 999 |
| 2022-03-11 | 1,021 | 1,044 | 988 | 1,000 | 53,600 | 1,000 |
| 2022-03-10 | 1,024 | 1,045 | 1,015 | 1,031 | 68,300 | 1,031 |
| 2022-03-09 | 994 | 1,000 | 963 | 975 | 70,100 | 975 |
| 2022-03-08 | 974 | 1,018 | 974 | 980 | 63,500 | 980 |
| 2022-03-07 | 1,011 | 1,018 | 971 | 997 | 71,100 | 997 |
| 2022-03-04 | 1,081 | 1,096 | 1,027 | 1,040 | 51,700 | 1,040 |
| 2022-03-03 | 1,124 | 1,150 | 1,097 | 1,105 | 63,800 | 1,105 |
| 2022-03-02 | 1,106 | 1,131 | 1,080 | 1,098 | 66,900 | 1,098 |
| 2022-03-01 | 1,079 | 1,152 | 1,079 | 1,136 | 72,500 | 1,136 |
| 2022-02-28 | 1,050 | 1,080 | 1,025 | 1,062 | 87,000 | 1,062 |
| 2022-02-25 | 1,000 | 1,068 | 1,000 | 1,063 | 137,000 | 1,063 |
| 2022-02-24 | 1,001 | 1,024 | 976 | 990 | 135,800 | 990 |
| 2022-02-22 | 1,031 | 1,054 | 1,001 | 1,013 | 103,600 | 1,013 |
| 2022-02-21 | 1,053 | 1,076 | 1,043 | 1,061 | 75,000 | 1,061 |
| 2022-02-18 | 1,073 | 1,109 | 1,057 | 1,094 | 58,500 | 1,094 |
| 2022-02-17 | 1,128 | 1,134 | 1,093 | 1,096 | 50,100 | 1,096 |
| 2022-02-16 | 1,116 | 1,140 | 1,110 | 1,131 | 84,100 | 1,131 |
| 2022-02-15 | 1,143 | 1,153 | 1,076 | 1,078 | 118,800 | 1,078 |
| 2022-02-14 | 1,145 | 1,185 | 1,134 | 1,143 | 82,800 | 1,143 |
| 2022-02-10 | 1,182 | 1,222 | 1,156 | 1,205 | 78,000 | 1,205 |
| 2022-02-09 | 1,121 | 1,193 | 1,111 | 1,175 | 118,100 | 1,175 |
| 2022-02-08 | 1,050 | 1,150 | 1,042 | 1,121 | 208,300 | 1,121 |
| 2022-02-07 | 1,090 | 1,165 | 1,056 | 1,069 | 349,900 | 1,069 |
| 2022-02-04 | 1,199 | 1,236 | 1,182 | 1,219 | 195,000 | 1,219 |
| 2022-02-03 | 1,300 | 1,304 | 1,221 | 1,245 | 142,800 | 1,245 |
| 2022-02-02 | 1,295 | 1,327 | 1,273 | 1,319 | 111,100 | 1,319 |
| 2022-02-01 | 1,304 | 1,345 | 1,238 | 1,254 | 132,200 | 1,254 |
| 2022-01-31 | 1,208 | 1,294 | 1,208 | 1,274 | 87,400 | 1,274 |
| 2022-01-28 | 1,180 | 1,224 | 1,153 | 1,217 | 147,300 | 1,217 |
| 2022-01-27 | 1,271 | 1,280 | 1,144 | 1,152 | 163,800 | 1,152 |
| 2022-01-26 | 1,251 | 1,302 | 1,241 | 1,266 | 102,600 | 1,266 |
| 2022-01-25 | 1,349 | 1,378 | 1,251 | 1,265 | 125,000 | 1,265 |
| 2022-01-24 | 1,365 | 1,380 | 1,310 | 1,359 | 94,800 | 1,359 |
| 2022-01-21 | 1,418 | 1,418 | 1,336 | 1,370 | 115,600 | 1,370 |
| 2022-01-20 | 1,371 | 1,436 | 1,359 | 1,435 | 134,500 | 1,435 |
| 2022-01-19 | 1,477 | 1,530 | 1,374 | 1,390 | 332,100 | 1,390 |
| 2022-01-18 | 1,374 | 1,577 | 1,374 | 1,523 | 393,600 | 1,523 |
| 2022-01-17 | 1,415 | 1,440 | 1,372 | 1,381 | 83,500 | 1,381 |
| 2022-01-14 | 1,432 | 1,453 | 1,374 | 1,415 | 131,400 | 1,415 |
| 2022-01-13 | 1,491 | 1,495 | 1,433 | 1,458 | 109,000 | 1,458 |
| 2022-01-12 | 1,465 | 1,533 | 1,461 | 1,515 | 103,500 | 1,515 |
| 2022-01-11 | 1,456 | 1,498 | 1,432 | 1,462 | 81,400 | 1,462 |
| 2022-01-07 | 1,477 | 1,495 | 1,411 | 1,454 | 115,000 | 1,454 |
| 2022-01-06 | 1,530 | 1,530 | 1,470 | 1,475 | 103,900 | 1,475 |
| 2022-01-05 | 1,620 | 1,620 | 1,551 | 1,552 | 72,900 | 1,552 |
| 2022-01-04 | 1,661 | 1,698 | 1,626 | 1,641 | 33,800 | 1,641 |
分割・併合履歴 ： [2020-06-29]1株→5株
