4020 ビートレンド(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 | 1,005 | 1,024 | 1,000 | 1,005 | 3,600 | 1,005 |
| 2022-12-29 | 1,001 | 1,040 | 1,000 | 1,005 | 2,900 | 1,005 |
| 2022-12-28 | 1,047 | 1,047 | 1,006 | 1,006 | 7,000 | 1,006 |
| 2022-12-27 | 1,050 | 1,050 | 1,035 | 1,036 | 800 | 1,036 |
| 2022-12-26 | 1,040 | 1,054 | 1,040 | 1,054 | 400 | 1,054 |
| 2022-12-23 | 1,061 | 1,061 | 1,037 | 1,040 | 2,800 | 1,040 |
| 2022-12-22 | 1,078 | 1,078 | 1,038 | 1,050 | 2,900 | 1,050 |
| 2022-12-21 | 1,071 | 1,071 | 1,037 | 1,060 | 4,500 | 1,060 |
| 2022-12-20 | 1,093 | 1,096 | 1,066 | 1,071 | 5,800 | 1,071 |
| 2022-12-19 | 1,115 | 1,122 | 1,104 | 1,120 | 2,200 | 1,120 |
| 2022-12-16 | 1,107 | 1,111 | 1,106 | 1,107 | 1,100 | 1,107 |
| 2022-12-15 | 1,106 | 1,111 | 1,106 | 1,108 | 1,200 | 1,108 |
| 2022-12-14 | 1,118 | 1,118 | 1,105 | 1,106 | 1,300 | 1,106 |
| 2022-12-13 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 1,119 |
| 2022-12-12 | 1,105 | 1,115 | 1,105 | 1,106 | 400 | 1,106 |
| 2022-12-09 | 1,131 | 1,131 | 1,110 | 1,110 | 1,300 | 1,110 |
| 2022-12-08 | 1,110 | 1,110 | 1,105 | 1,105 | 500 | 1,105 |
| 2022-12-07 | 1,107 | 1,110 | 1,102 | 1,110 | 1,400 | 1,110 |
| 2022-12-06 | 1,108 | 1,116 | 1,108 | 1,116 | 400 | 1,116 |
| 2022-12-05 | 1,124 | 1,124 | 1,109 | 1,109 | 500 | 1,109 |
| 2022-12-02 | 1,114 | 1,124 | 1,114 | 1,124 | 300 | 1,124 |
| 2022-12-01 | 1,128 | 1,130 | 1,114 | 1,114 | 1,500 | 1,114 |
| 2022-11-30 | 1,133 | 1,133 | 1,130 | 1,130 | 300 | 1,130 |
| 2022-11-29 | 1,100 | 1,121 | 1,100 | 1,121 | 900 | 1,121 |
| 2022-11-28 | 1,098 | 1,105 | 1,097 | 1,102 | 2,100 | 1,102 |
| 2022-11-25 | 1,102 | 1,109 | 1,098 | 1,098 | 1,200 | 1,098 |
| 2022-11-24 | 1,112 | 1,112 | 1,099 | 1,102 | 700 | 1,102 |
| 2022-11-22 | 1,100 | 1,110 | 1,100 | 1,102 | 1,900 | 1,102 |
| 2022-11-21 | 1,127 | 1,128 | 1,085 | 1,108 | 6,300 | 1,108 |
| 2022-11-18 | 1,114 | 1,127 | 1,102 | 1,127 | 2,100 | 1,127 |
| 2022-11-17 | 1,138 | 1,154 | 1,108 | 1,121 | 7,100 | 1,121 |
| 2022-11-16 | 1,133 | 1,177 | 1,121 | 1,136 | 4,900 | 1,136 |
| 2022-11-15 | 1,242 | 1,260 | 1,138 | 1,151 | 12,900 | 1,151 |
| 2022-11-14 | 1,247 | 1,270 | 1,228 | 1,261 | 5,000 | 1,261 |
| 2022-11-11 | 1,200 | 1,229 | 1,200 | 1,228 | 3,200 | 1,228 |
| 2022-11-10 | 1,198 | 1,222 | 1,198 | 1,212 | 600 | 1,212 |
| 2022-11-09 | 1,201 | 1,202 | 1,150 | 1,187 | 4,000 | 1,187 |
| 2022-11-08 | 1,217 | 1,218 | 1,184 | 1,201 | 2,400 | 1,201 |
| 2022-11-07 | 1,182 | 1,203 | 1,168 | 1,203 | 3,400 | 1,203 |
| 2022-11-04 | 1,110 | 1,179 | 1,110 | 1,152 | 3,600 | 1,152 |
| 2022-11-02 | 1,140 | 1,166 | 1,107 | 1,121 | 2,800 | 1,121 |
| 2022-11-01 | 1,147 | 1,147 | 1,122 | 1,146 | 800 | 1,146 |
| 2022-10-31 | 1,113 | 1,177 | 1,110 | 1,128 | 10,600 | 1,128 |
| 2022-10-28 | 1,107 | 1,107 | 1,100 | 1,100 | 800 | 1,100 |
| 2022-10-27 | 1,114 | 1,115 | 1,112 | 1,113 | 1,000 | 1,113 |
| 2022-10-26 | 1,130 | 1,130 | 1,125 | 1,125 | 600 | 1,125 |
| 2022-10-25 | 1,119 | 1,119 | 1,119 | 1,119 | 700 | 1,119 |
| 2022-10-24 | 1,125 | 1,125 | 1,122 | 1,122 | 300 | 1,122 |
| 2022-10-21 | 1,130 | 1,130 | 1,115 | 1,130 | 2,200 | 1,130 |
| 2022-10-20 | 1,149 | 1,150 | 1,124 | 1,131 | 2,700 | 1,131 |
| 2022-10-19 | 1,106 | 1,129 | 1,104 | 1,104 | 1,600 | 1,104 |
| 2022-10-18 | 1,130 | 1,130 | 1,116 | 1,126 | 400 | 1,126 |
| 2022-10-17 | - | - | - | 1,105 | - | 1,105 |
| 2022-10-14 | 1,150 | 1,150 | 1,100 | 1,105 | 800 | 1,105 |
| 2022-10-13 | 1,100 | 1,101 | 1,097 | 1,101 | 300 | 1,101 |
| 2022-10-12 | 1,089 | 1,119 | 1,089 | 1,096 | 700 | 1,096 |
| 2022-10-11 | 1,080 | 1,136 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2022-10-07 | 1,090 | 1,093 | 1,060 | 1,072 | 2,200 | 1,072 |
| 2022-10-06 | 1,137 | 1,138 | 1,080 | 1,080 | 4,700 | 1,080 |
| 2022-10-05 | 1,140 | 1,140 | 1,119 | 1,119 | 200 | 1,119 |
| 2022-10-04 | 1,104 | 1,153 | 1,104 | 1,153 | 2,400 | 1,153 |
| 2022-10-03 | 1,099 | 1,099 | 1,095 | 1,095 | 500 | 1,095 |
| 2022-09-30 | 1,086 | 1,100 | 1,063 | 1,100 | 3,000 | 1,100 |
| 2022-09-29 | 1,086 | 1,115 | 1,086 | 1,087 | 1,400 | 1,087 |
| 2022-09-28 | 1,140 | 1,140 | 1,072 | 1,076 | 5,100 | 1,076 |
| 2022-09-27 | 1,190 | 1,190 | 1,155 | 1,155 | 1,200 | 1,155 |
| 2022-09-26 | 1,203 | 1,203 | 1,178 | 1,184 | 2,900 | 1,184 |
| 2022-09-22 | 1,200 | 1,215 | 1,200 | 1,215 | 2,400 | 1,215 |
| 2022-09-21 | 1,214 | 1,220 | 1,202 | 1,220 | 1,500 | 1,220 |
| 2022-09-20 | 1,232 | 1,232 | 1,215 | 1,217 | 1,500 | 1,217 |
| 2022-09-16 | 1,228 | 1,243 | 1,220 | 1,243 | 2,800 | 1,243 |
| 2022-09-15 | 1,249 | 1,250 | 1,229 | 1,230 | 2,700 | 1,230 |
| 2022-09-14 | 1,250 | 1,250 | 1,230 | 1,250 | 2,000 | 1,250 |
| 2022-09-13 | 1,261 | 1,261 | 1,252 | 1,255 | 800 | 1,255 |
| 2022-09-12 | 1,248 | 1,262 | 1,248 | 1,262 | 700 | 1,262 |
| 2022-09-09 | 1,267 | 1,267 | 1,241 | 1,248 | 1,500 | 1,248 |
| 2022-09-08 | 1,230 | 1,245 | 1,225 | 1,237 | 1,200 | 1,237 |
| 2022-09-07 | 1,230 | 1,237 | 1,230 | 1,230 | 600 | 1,230 |
| 2022-09-06 | 1,249 | 1,262 | 1,226 | 1,230 | 8,000 | 1,230 |
| 2022-09-05 | 1,279 | 1,280 | 1,250 | 1,280 | 3,700 | 1,280 |
| 2022-09-02 | 1,231 | 1,303 | 1,231 | 1,255 | 6,500 | 1,255 |
| 2022-09-01 | 1,280 | 1,280 | 1,224 | 1,224 | 1,600 | 1,224 |
| 2022-08-31 | 1,287 | 1,287 | 1,227 | 1,269 | 10,200 | 1,269 |
| 2022-08-30 | 1,301 | 1,314 | 1,287 | 1,287 | 1,700 | 1,287 |
| 2022-08-29 | 1,320 | 1,320 | 1,291 | 1,309 | 2,700 | 1,309 |
| 2022-08-26 | 1,376 | 1,395 | 1,352 | 1,352 | 3,500 | 1,352 |
| 2022-08-25 | 1,415 | 1,415 | 1,353 | 1,391 | 2,500 | 1,391 |
| 2022-08-24 | 1,331 | 1,419 | 1,322 | 1,419 | 5,200 | 1,419 |
| 2022-08-23 | 1,314 | 1,382 | 1,314 | 1,340 | 5,500 | 1,340 |
| 2022-08-22 | 1,318 | 1,377 | 1,304 | 1,327 | 5,500 | 1,327 |
| 2022-08-19 | 1,351 | 1,376 | 1,310 | 1,321 | 2,200 | 1,321 |
| 2022-08-18 | 1,286 | 1,328 | 1,276 | 1,321 | 900 | 1,321 |
| 2022-08-17 | 1,330 | 1,380 | 1,252 | 1,310 | 8,600 | 1,310 |
| 2022-08-16 | 1,361 | 1,539 | 1,318 | 1,330 | 65,800 | 1,330 |
| 2022-08-15 | 1,222 | 1,297 | 1,222 | 1,241 | 10,400 | 1,241 |
| 2022-08-12 | 1,200 | 1,221 | 1,200 | 1,221 | 1,500 | 1,221 |
| 2022-08-10 | - | - | - | 1,200 | - | 1,200 |
| 2022-08-09 | 1,221 | 1,221 | 1,180 | 1,200 | 3,000 | 1,200 |
| 2022-08-08 | 1,191 | 1,191 | 1,178 | 1,178 | 1,200 | 1,178 |
| 2022-08-05 | 1,202 | 1,202 | 1,197 | 1,200 | 500 | 1,200 |
| 2022-08-04 | - | - | - | 1,200 | - | 1,200 |
| 2022-08-03 | 1,230 | 1,249 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2022-08-02 | 1,230 | 1,230 | 1,222 | 1,222 | 1,500 | 1,222 |
| 2022-08-01 | 1,218 | 1,250 | 1,218 | 1,250 | 1,100 | 1,250 |
| 2022-07-29 | 1,222 | 1,260 | 1,222 | 1,247 | 4,800 | 1,247 |
| 2022-07-28 | 1,205 | 1,219 | 1,190 | 1,219 | 1,700 | 1,219 |
| 2022-07-27 | 1,185 | 1,205 | 1,178 | 1,205 | 1,900 | 1,205 |
| 2022-07-26 | 1,181 | 1,185 | 1,181 | 1,185 | 600 | 1,185 |
| 2022-07-25 | 1,209 | 1,209 | 1,199 | 1,199 | 200 | 1,199 |
| 2022-07-22 | 1,218 | 1,218 | 1,189 | 1,209 | 2,600 | 1,209 |
| 2022-07-21 | 1,193 | 1,218 | 1,190 | 1,205 | 1,400 | 1,205 |
| 2022-07-20 | 1,198 | 1,198 | 1,177 | 1,194 | 1,700 | 1,194 |
| 2022-07-19 | 1,185 | 1,187 | 1,157 | 1,170 | 2,200 | 1,170 |
| 2022-07-15 | - | - | - | 1,130 | - | 1,130 |
| 2022-07-14 | 1,130 | 1,130 | 1,130 | 1,130 | 800 | 1,130 |
| 2022-07-13 | 1,105 | 1,124 | 1,104 | 1,124 | 400 | 1,124 |
| 2022-07-12 | 1,111 | 1,134 | 1,104 | 1,111 | 3,200 | 1,111 |
| 2022-07-11 | 1,176 | 1,176 | 1,111 | 1,111 | 1,500 | 1,111 |
| 2022-07-08 | 1,126 | 1,132 | 1,126 | 1,131 | 1,000 | 1,131 |
| 2022-07-07 | 1,136 | 1,136 | 1,115 | 1,126 | 1,600 | 1,126 |
| 2022-07-06 | 1,161 | 1,162 | 1,132 | 1,137 | 2,000 | 1,137 |
| 2022-07-05 | 1,130 | 1,160 | 1,130 | 1,160 | 200 | 1,160 |
| 2022-07-04 | 1,121 | 1,121 | 1,120 | 1,120 | 200 | 1,120 |
| 2022-07-01 | 1,207 | 1,207 | 1,113 | 1,113 | 1,300 | 1,113 |
| 2022-06-30 | 1,230 | 1,230 | 1,220 | 1,223 | 500 | 1,223 |
| 2022-06-29 | 1,159 | 1,200 | 1,155 | 1,200 | 1,300 | 1,200 |
| 2022-06-28 | 2,424 | 2,490 | 2,350 | 2,377 | 2,300 | 1,188.50 |
| 2022-06-27 | 2,300 | 2,494 | 2,300 | 2,474 | 3,100 | 1,237 |
| 2022-06-24 | 2,185 | 2,256 | 2,185 | 2,256 | 900 | 1,128 |
| 2022-06-23 | 2,182 | 2,221 | 2,171 | 2,185 | 500 | 1,092.50 |
| 2022-06-22 | 2,156 | 2,206 | 2,156 | 2,200 | 1,900 | 1,100 |
| 2022-06-21 | - | - | - | 2,181 | - | 1,090.50 |
| 2022-06-20 | 2,223 | 2,223 | 2,181 | 2,181 | 1,600 | 1,090.50 |
| 2022-06-17 | 2,253 | 2,253 | 2,224 | 2,224 | 700 | 1,112 |
| 2022-06-16 | 2,301 | 2,301 | 2,272 | 2,272 | 600 | 1,136 |
| 2022-06-15 | - | - | - | 2,282 | - | 1,141 |
| 2022-06-14 | 2,305 | 2,305 | 2,282 | 2,282 | 800 | 1,141 |
| 2022-06-13 | 2,325 | 2,370 | 2,320 | 2,331 | 900 | 1,165.50 |
| 2022-06-10 | 2,399 | 2,399 | 2,386 | 2,386 | 1,000 | 1,193 |
| 2022-06-09 | 2,395 | 2,450 | 2,395 | 2,425 | 1,500 | 1,212.50 |
| 2022-06-08 | 2,396 | 2,396 | 2,341 | 2,389 | 800 | 1,194.50 |
| 2022-06-07 | 2,419 | 2,419 | 2,363 | 2,363 | 700 | 1,181.50 |
| 2022-06-06 | 2,395 | 2,395 | 2,332 | 2,380 | 700 | 1,190 |
| 2022-06-03 | 2,378 | 2,444 | 2,258 | 2,395 | 2,000 | 1,197.50 |
| 2022-06-02 | 2,376 | 2,449 | 2,375 | 2,404 | 1,000 | 1,202 |
| 2022-06-01 | 2,393 | 2,419 | 2,369 | 2,405 | 1,100 | 1,202.50 |
| 2022-05-31 | 2,350 | 2,365 | 2,333 | 2,333 | 900 | 1,166.50 |
| 2022-05-30 | 2,288 | 2,323 | 2,275 | 2,322 | 1,600 | 1,161 |
| 2022-05-27 | 2,322 | 2,353 | 2,275 | 2,275 | 1,000 | 1,137.50 |
| 2022-05-26 | 2,331 | 2,395 | 2,267 | 2,335 | 2,200 | 1,167.50 |
| 2022-05-25 | 2,330 | 2,364 | 2,330 | 2,354 | 1,100 | 1,177 |
| 2022-05-24 | 2,374 | 2,400 | 2,330 | 2,330 | 700 | 1,165 |
| 2022-05-23 | 2,374 | 2,400 | 2,330 | 2,362 | 1,000 | 1,181 |
| 2022-05-20 | 2,415 | 2,415 | 2,375 | 2,375 | 700 | 1,187.50 |
| 2022-05-19 | 2,569 | 2,569 | 2,431 | 2,437 | 3,600 | 1,218.50 |
| 2022-05-18 | 2,578 | 2,650 | 2,578 | 2,596 | 700 | 1,298 |
| 2022-05-17 | 2,559 | 2,559 | 2,551 | 2,551 | 700 | 1,275.50 |
| 2022-05-16 | 2,761 | 2,785 | 2,509 | 2,509 | 2,500 | 1,254.50 |
| 2022-05-13 | 2,538 | 2,728 | 2,468 | 2,612 | 10,600 | 1,306 |
| 2022-05-12 | 2,350 | 2,350 | 2,284 | 2,288 | 1,200 | 1,144 |
| 2022-05-11 | 2,300 | 2,400 | 2,300 | 2,350 | 800 | 1,175 |
| 2022-05-10 | 2,298 | 2,298 | 2,298 | 2,298 | 100 | 1,149 |
| 2022-05-09 | 2,350 | 2,350 | 2,329 | 2,329 | 300 | 1,164.50 |
| 2022-05-06 | 2,450 | 2,450 | 2,329 | 2,380 | 3,400 | 1,190 |
| 2022-05-02 | 2,510 | 2,510 | 2,500 | 2,500 | 200 | 1,250 |
| 2022-04-28 | 2,520 | 2,520 | 2,520 | 2,520 | 300 | 1,260 |
| 2022-04-27 | 2,459 | 2,552 | 2,459 | 2,520 | 1,300 | 1,260 |
| 2022-04-26 | 2,531 | 2,531 | 2,415 | 2,490 | 3,400 | 1,245 |
| 2022-04-25 | 2,710 | 2,710 | 2,508 | 2,508 | 3,900 | 1,254 |
| 2022-04-22 | 2,800 | 2,800 | 2,700 | 2,710 | 2,600 | 1,355 |
| 2022-04-21 | 2,886 | 2,886 | 2,800 | 2,820 | 500 | 1,410 |
| 2022-04-20 | 2,800 | 2,848 | 2,800 | 2,839 | 1,300 | 1,419.50 |
| 2022-04-19 | 2,798 | 2,798 | 2,739 | 2,774 | 400 | 1,387 |
| 2022-04-18 | 2,813 | 2,813 | 2,813 | 2,813 | 200 | 1,406.50 |
| 2022-04-15 | 2,760 | 2,979 | 2,729 | 2,801 | 2,600 | 1,400.50 |
| 2022-04-14 | 2,736 | 2,820 | 2,736 | 2,809 | 900 | 1,404.50 |
| 2022-04-13 | 2,780 | 2,863 | 2,730 | 2,784 | 1,600 | 1,392 |
| 2022-04-12 | 2,752 | 2,830 | 2,752 | 2,830 | 500 | 1,415 |
| 2022-04-11 | 2,830 | 2,888 | 2,812 | 2,830 | 1,500 | 1,415 |
| 2022-04-08 | 2,830 | 2,900 | 2,830 | 2,900 | 500 | 1,450 |
| 2022-04-07 | 2,981 | 2,981 | 2,728 | 2,817 | 4,600 | 1,408.50 |
| 2022-04-06 | 2,904 | 3,045 | 2,904 | 3,045 | 800 | 1,522.50 |
| 2022-04-05 | 3,140 | 3,140 | 2,933 | 2,980 | 1,600 | 1,490 |
| 2022-04-04 | 3,130 | 3,150 | 3,030 | 3,070 | 2,400 | 1,535 |
| 2022-04-01 | 2,945 | 3,075 | 2,945 | 3,020 | 1,900 | 1,510 |
| 2022-03-31 | 2,863 | 3,140 | 2,853 | 3,015 | 4,200 | 1,507.50 |
| 2022-03-30 | 3,240 | 3,240 | 2,931 | 2,949 | 8,400 | 1,474.50 |
| 2022-03-29 | 2,672 | 3,175 | 2,634 | 3,170 | 13,000 | 1,585 |
| 2022-03-28 | 2,364 | 2,822 | 2,321 | 2,822 | 11,200 | 1,411 |
| 2022-03-25 | 2,350 | 2,360 | 2,300 | 2,322 | 3,400 | 1,161 |
| 2022-03-24 | 2,367 | 2,369 | 2,291 | 2,340 | 5,400 | 1,170 |
| 2022-03-23 | 2,359 | 2,400 | 2,299 | 2,350 | 5,900 | 1,175 |
| 2022-03-22 | 2,128 | 2,439 | 2,128 | 2,209 | 17,500 | 1,104.50 |
| 2022-03-18 | 2,100 | 2,103 | 1,974 | 2,030 | 3,400 | 1,015 |
| 2022-03-17 | 2,036 | 2,090 | 2,036 | 2,057 | 2,900 | 1,028.50 |
| 2022-03-16 | 2,040 | 2,063 | 2,020 | 2,036 | 1,500 | 1,018 |
| 2022-03-15 | 2,030 | 2,038 | 2,020 | 2,020 | 500 | 1,010 |
| 2022-03-14 | - | - | - | 2,037 | - | 1,018.50 |
| 2022-03-11 | 2,022 | 2,037 | 1,954 | 2,037 | 1,200 | 1,018.50 |
| 2022-03-10 | 1,955 | 2,022 | 1,955 | 2,022 | 1,900 | 1,011 |
| 2022-03-09 | 1,898 | 1,939 | 1,898 | 1,939 | 700 | 969.50 |
| 2022-03-08 | 1,857 | 1,858 | 1,857 | 1,858 | 500 | 929 |
| 2022-03-07 | 1,900 | 1,929 | 1,860 | 1,877 | 1,100 | 938.50 |
| 2022-03-04 | 1,951 | 1,951 | 1,858 | 1,940 | 3,000 | 970 |
| 2022-03-03 | 2,035 | 2,035 | 1,969 | 1,969 | 1,800 | 984.50 |
| 2022-03-02 | 2,036 | 2,036 | 1,986 | 2,035 | 1,900 | 1,017.50 |
| 2022-03-01 | 1,903 | 2,039 | 1,903 | 2,039 | 3,900 | 1,019.50 |
| 2022-02-28 | 1,806 | 1,898 | 1,803 | 1,898 | 3,500 | 949 |
| 2022-02-25 | 1,801 | 1,846 | 1,777 | 1,846 | 1,800 | 923 |
| 2022-02-24 | 1,839 | 1,849 | 1,767 | 1,767 | 1,800 | 883.50 |
| 2022-02-22 | 1,811 | 1,833 | 1,762 | 1,800 | 1,300 | 900 |
| 2022-02-21 | 1,810 | 1,846 | 1,810 | 1,810 | 700 | 905 |
| 2022-02-18 | 1,802 | 1,858 | 1,787 | 1,838 | 1,900 | 919 |
| 2022-02-17 | 1,869 | 1,879 | 1,801 | 1,841 | 3,800 | 920.50 |
| 2022-02-16 | 1,927 | 1,927 | 1,859 | 1,890 | 800 | 945 |
| 2022-02-15 | 1,801 | 1,914 | 1,801 | 1,910 | 6,300 | 955 |
| 2022-02-14 | 1,706 | 1,777 | 1,702 | 1,705 | 3,000 | 852.50 |
| 2022-02-10 | 1,691 | 1,732 | 1,691 | 1,711 | 1,900 | 855.50 |
| 2022-02-09 | 1,710 | 1,730 | 1,680 | 1,730 | 3,300 | 865 |
| 2022-02-08 | 1,748 | 1,800 | 1,707 | 1,712 | 3,400 | 856 |
| 2022-02-07 | 1,821 | 1,821 | 1,725 | 1,785 | 7,900 | 892.50 |
| 2022-02-04 | 1,820 | 1,860 | 1,810 | 1,848 | 2,800 | 924 |
| 2022-02-03 | 1,856 | 1,890 | 1,794 | 1,888 | 3,600 | 944 |
| 2022-02-02 | 1,789 | 1,990 | 1,789 | 1,850 | 3,300 | 925 |
| 2022-02-01 | 1,810 | 1,951 | 1,802 | 1,802 | 4,700 | 901 |
| 2022-01-31 | 1,743 | 1,800 | 1,741 | 1,780 | 4,100 | 890 |
| 2022-01-28 | 1,740 | 1,795 | 1,735 | 1,737 | 3,500 | 868.50 |
| 2022-01-27 | 1,941 | 1,959 | 1,736 | 1,736 | 9,400 | 868 |
| 2022-01-26 | 1,980 | 2,000 | 1,930 | 1,970 | 1,400 | 985 |
| 2022-01-25 | 2,002 | 2,010 | 1,970 | 2,000 | 1,600 | 1,000 |
| 2022-01-24 | 1,935 | 1,987 | 1,900 | 1,987 | 2,600 | 993.50 |
| 2022-01-21 | 1,961 | 2,019 | 1,961 | 1,962 | 1,700 | 981 |
| 2022-01-20 | 1,945 | 2,000 | 1,945 | 2,000 | 600 | 1,000 |
| 2022-01-19 | 2,022 | 2,098 | 1,930 | 1,932 | 4,800 | 966 |
| 2022-01-18 | 2,020 | 2,150 | 2,020 | 2,051 | 1,100 | 1,025.50 |
| 2022-01-17 | 2,101 | 2,101 | 2,000 | 2,001 | 7,900 | 1,000.50 |
| 2022-01-14 | 2,161 | 2,200 | 2,122 | 2,122 | 1,000 | 1,061 |
| 2022-01-13 | 2,250 | 2,250 | 2,125 | 2,196 | 3,800 | 1,098 |
| 2022-01-12 | 2,174 | 2,290 | 2,174 | 2,201 | 600 | 1,100.50 |
| 2022-01-11 | 2,176 | 2,250 | 2,152 | 2,152 | 1,200 | 1,076 |
| 2022-01-07 | 2,304 | 2,304 | 2,091 | 2,211 | 3,100 | 1,105.50 |
| 2022-01-06 | 2,287 | 2,287 | 2,154 | 2,154 | 3,300 | 1,077 |
| 2022-01-05 | 2,427 | 2,427 | 2,330 | 2,331 | 1,800 | 1,165.50 |
| 2022-01-04 | 2,369 | 2,469 | 2,369 | 2,400 | 3,200 | 1,200 |
分割・併合履歴 ： [2022-06-29]1株→2株
