4174 (株)アピリッツ 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 | 1,158 | 1,215 | 1,158 | 1,212 | 71,300 | 1,212 |
| 2022-12-29 | 1,151 | 1,167 | 1,136 | 1,158 | 26,000 | 1,158 |
| 2022-12-28 | 1,163 | 1,180 | 1,146 | 1,155 | 38,900 | 1,155 |
| 2022-12-27 | 1,147 | 1,175 | 1,140 | 1,162 | 45,300 | 1,162 |
| 2022-12-26 | 1,115 | 1,179 | 1,101 | 1,150 | 50,300 | 1,150 |
| 2022-12-23 | 1,111 | 1,111 | 1,067 | 1,085 | 49,400 | 1,085 |
| 2022-12-22 | 1,100 | 1,153 | 1,082 | 1,114 | 94,100 | 1,114 |
| 2022-12-21 | 1,096 | 1,109 | 1,066 | 1,070 | 78,200 | 1,070 |
| 2022-12-20 | 1,168 | 1,196 | 1,090 | 1,116 | 97,400 | 1,116 |
| 2022-12-19 | 1,243 | 1,256 | 1,132 | 1,185 | 156,600 | 1,185 |
| 2022-12-16 | 1,302 | 1,340 | 1,231 | 1,261 | 229,600 | 1,261 |
| 2022-12-15 | 1,440 | 1,483 | 1,381 | 1,430 | 126,100 | 1,430 |
| 2022-12-14 | 1,365 | 1,422 | 1,353 | 1,411 | 57,200 | 1,411 |
| 2022-12-13 | 1,375 | 1,387 | 1,342 | 1,365 | 39,700 | 1,365 |
| 2022-12-12 | 1,385 | 1,385 | 1,322 | 1,345 | 27,800 | 1,345 |
| 2022-12-09 | 1,358 | 1,395 | 1,358 | 1,366 | 19,700 | 1,366 |
| 2022-12-08 | 1,336 | 1,358 | 1,323 | 1,358 | 24,600 | 1,358 |
| 2022-12-07 | 1,366 | 1,366 | 1,331 | 1,350 | 32,700 | 1,350 |
| 2022-12-06 | 1,400 | 1,406 | 1,366 | 1,381 | 20,200 | 1,381 |
| 2022-12-05 | 1,429 | 1,470 | 1,410 | 1,411 | 26,400 | 1,411 |
| 2022-12-02 | 1,422 | 1,451 | 1,386 | 1,440 | 20,000 | 1,440 |
| 2022-12-01 | 1,421 | 1,508 | 1,405 | 1,438 | 72,300 | 1,438 |
| 2022-11-30 | 1,393 | 1,420 | 1,377 | 1,399 | 24,900 | 1,399 |
| 2022-11-29 | 1,398 | 1,398 | 1,361 | 1,384 | 18,200 | 1,384 |
| 2022-11-28 | 1,450 | 1,451 | 1,380 | 1,406 | 25,000 | 1,406 |
| 2022-11-25 | 1,377 | 1,461 | 1,355 | 1,447 | 59,900 | 1,447 |
| 2022-11-24 | 1,436 | 1,441 | 1,369 | 1,387 | 42,000 | 1,387 |
| 2022-11-22 | 1,385 | 1,445 | 1,350 | 1,429 | 63,100 | 1,429 |
| 2022-11-21 | 1,320 | 1,387 | 1,320 | 1,385 | 62,300 | 1,385 |
| 2022-11-18 | 1,320 | 1,361 | 1,297 | 1,314 | 29,000 | 1,314 |
| 2022-11-17 | 1,301 | 1,343 | 1,294 | 1,325 | 37,500 | 1,325 |
| 2022-11-16 | 1,297 | 1,326 | 1,258 | 1,301 | 28,200 | 1,301 |
| 2022-11-15 | 1,285 | 1,298 | 1,256 | 1,293 | 36,300 | 1,293 |
| 2022-11-14 | 1,305 | 1,327 | 1,274 | 1,287 | 20,100 | 1,287 |
| 2022-11-11 | 1,328 | 1,370 | 1,287 | 1,307 | 38,600 | 1,307 |
| 2022-11-10 | 1,342 | 1,344 | 1,310 | 1,314 | 13,900 | 1,314 |
| 2022-11-09 | 1,338 | 1,365 | 1,321 | 1,342 | 9,900 | 1,342 |
| 2022-11-08 | 1,311 | 1,386 | 1,311 | 1,311 | 32,000 | 1,311 |
| 2022-11-07 | 1,347 | 1,347 | 1,311 | 1,311 | 13,900 | 1,311 |
| 2022-11-04 | 1,270 | 1,365 | 1,270 | 1,339 | 35,500 | 1,339 |
| 2022-11-02 | 1,303 | 1,308 | 1,260 | 1,284 | 24,800 | 1,284 |
| 2022-11-01 | 1,354 | 1,359 | 1,301 | 1,303 | 43,400 | 1,303 |
| 2022-10-31 | 1,324 | 1,380 | 1,299 | 1,365 | 62,100 | 1,365 |
| 2022-10-28 | 1,289 | 1,318 | 1,260 | 1,294 | 18,400 | 1,294 |
| 2022-10-27 | 1,310 | 1,310 | 1,282 | 1,282 | 5,800 | 1,282 |
| 2022-10-26 | 1,322 | 1,348 | 1,290 | 1,290 | 19,500 | 1,290 |
| 2022-10-25 | 1,258 | 1,322 | 1,258 | 1,315 | 40,300 | 1,315 |
| 2022-10-24 | 1,294 | 1,318 | 1,255 | 1,255 | 32,800 | 1,255 |
| 2022-10-21 | 1,296 | 1,296 | 1,252 | 1,252 | 21,500 | 1,252 |
| 2022-10-20 | 1,312 | 1,322 | 1,281 | 1,310 | 28,100 | 1,310 |
| 2022-10-19 | 1,347 | 1,349 | 1,309 | 1,312 | 41,800 | 1,312 |
| 2022-10-18 | 1,348 | 1,445 | 1,326 | 1,377 | 144,100 | 1,377 |
| 2022-10-17 | 1,256 | 1,320 | 1,226 | 1,292 | 47,400 | 1,292 |
| 2022-10-14 | 1,189 | 1,272 | 1,189 | 1,235 | 41,300 | 1,235 |
| 2022-10-13 | 1,220 | 1,227 | 1,160 | 1,169 | 22,000 | 1,169 |
| 2022-10-12 | 1,246 | 1,252 | 1,210 | 1,220 | 22,300 | 1,220 |
| 2022-10-11 | 1,250 | 1,265 | 1,216 | 1,253 | 28,900 | 1,253 |
| 2022-10-07 | 1,241 | 1,300 | 1,227 | 1,238 | 46,600 | 1,238 |
| 2022-10-06 | 1,239 | 1,281 | 1,203 | 1,262 | 48,800 | 1,262 |
| 2022-10-05 | 1,298 | 1,298 | 1,200 | 1,241 | 66,800 | 1,241 |
| 2022-10-04 | 1,199 | 1,274 | 1,199 | 1,274 | 89,600 | 1,274 |
| 2022-10-03 | 1,150 | 1,184 | 1,120 | 1,183 | 50,500 | 1,183 |
| 2022-09-30 | 1,110 | 1,214 | 1,098 | 1,195 | 150,200 | 1,195 |
| 2022-09-29 | 1,041 | 1,104 | 1,041 | 1,098 | 63,800 | 1,098 |
| 2022-09-28 | 1,038 | 1,079 | 1,000 | 1,011 | 88,700 | 1,011 |
| 2022-09-27 | 1,045 | 1,065 | 1,022 | 1,038 | 45,100 | 1,038 |
| 2022-09-26 | 1,083 | 1,119 | 1,027 | 1,031 | 98,300 | 1,031 |
| 2022-09-22 | 1,188 | 1,200 | 1,102 | 1,132 | 134,000 | 1,132 |
| 2022-09-21 | 1,081 | 1,246 | 1,066 | 1,229 | 426,800 | 1,229 |
| 2022-09-20 | 1,022 | 1,297 | 1,022 | 1,092 | 740,600 | 1,092 |
| 2022-09-16 | 1,036 | 1,059 | 996 | 1,011 | 65,300 | 1,011 |
| 2022-09-15 | 1,132 | 1,132 | 1,035 | 1,039 | 112,400 | 1,039 |
| 2022-09-14 | 1,105 | 1,200 | 1,105 | 1,132 | 135,700 | 1,132 |
| 2022-09-13 | 1,116 | 1,188 | 1,068 | 1,165 | 142,200 | 1,165 |
| 2022-09-12 | 1,050 | 1,091 | 1,037 | 1,088 | 51,400 | 1,088 |
| 2022-09-09 | 1,004 | 1,030 | 998 | 1,023 | 16,000 | 1,023 |
| 2022-09-08 | 1,001 | 1,024 | 992 | 997 | 7,500 | 997 |
| 2022-09-07 | 1,043 | 1,043 | 985 | 990 | 31,400 | 990 |
| 2022-09-06 | 1,019 | 1,052 | 1,014 | 1,043 | 24,200 | 1,043 |
| 2022-09-05 | 1,001 | 1,032 | 1,001 | 1,010 | 14,800 | 1,010 |
| 2022-09-02 | 1,012 | 1,020 | 984 | 1,000 | 22,800 | 1,000 |
| 2022-09-01 | 1,058 | 1,070 | 1,010 | 1,017 | 29,900 | 1,017 |
| 2022-08-31 | 1,032 | 1,049 | 1,025 | 1,043 | 11,400 | 1,043 |
| 2022-08-30 | 1,036 | 1,047 | 1,028 | 1,037 | 11,700 | 1,037 |
| 2022-08-29 | 1,027 | 1,053 | 1,011 | 1,036 | 18,200 | 1,036 |
| 2022-08-26 | 1,094 | 1,094 | 1,032 | 1,057 | 45,200 | 1,057 |
| 2022-08-25 | 1,114 | 1,115 | 1,078 | 1,100 | 41,800 | 1,100 |
| 2022-08-24 | 1,033 | 1,115 | 1,030 | 1,115 | 124,000 | 1,115 |
| 2022-08-23 | 988 | 1,037 | 971 | 1,015 | 47,900 | 1,015 |
| 2022-08-22 | 1,050 | 1,050 | 979 | 994 | 88,500 | 994 |
| 2022-08-19 | 1,035 | 1,079 | 1,002 | 1,078 | 57,600 | 1,078 |
| 2022-08-18 | 1,015 | 1,049 | 1,004 | 1,035 | 43,400 | 1,035 |
| 2022-08-17 | 1,030 | 1,044 | 1,010 | 1,028 | 102,600 | 1,028 |
| 2022-08-16 | 924 | 1,003 | 920 | 1,003 | 92,000 | 1,003 |
| 2022-08-15 | 885 | 925 | 875 | 924 | 29,700 | 924 |
| 2022-08-12 | 898 | 904 | 873 | 885 | 15,100 | 885 |
| 2022-08-10 | 915 | 915 | 866 | 890 | 59,100 | 890 |
| 2022-08-09 | 932 | 932 | 909 | 915 | 18,800 | 915 |
| 2022-08-08 | 922 | 930 | 909 | 930 | 17,100 | 930 |
| 2022-08-05 | 929 | 929 | 910 | 920 | 16,000 | 920 |
| 2022-08-04 | 949 | 955 | 919 | 922 | 30,700 | 922 |
| 2022-08-03 | 995 | 995 | 948 | 950 | 22,700 | 950 |
| 2022-08-02 | 1,020 | 1,020 | 976 | 979 | 16,500 | 979 |
| 2022-08-01 | 995 | 1,030 | 985 | 1,004 | 20,200 | 1,004 |
| 2022-07-29 | 950 | 1,016 | 950 | 1,000 | 66,700 | 1,000 |
| 2022-07-28 | 969 | 970 | 935 | 948 | 45,800 | 948 |
| 2022-07-27 | 975 | 976 | 954 | 963 | 27,700 | 963 |
| 2022-07-26 | 1,001 | 1,001 | 958 | 966 | 38,500 | 966 |
| 2022-07-25 | 1,026 | 1,026 | 997 | 1,000 | 36,000 | 1,000 |
| 2022-07-22 | 1,049 | 1,062 | 1,012 | 1,062 | 25,900 | 1,062 |
| 2022-07-21 | 1,030 | 1,060 | 1,012 | 1,060 | 19,800 | 1,060 |
| 2022-07-20 | 1,046 | 1,072 | 1,032 | 1,034 | 29,900 | 1,034 |
| 2022-07-19 | 996 | 1,044 | 996 | 1,044 | 24,200 | 1,044 |
| 2022-07-15 | 1,017 | 1,017 | 981 | 995 | 30,300 | 995 |
| 2022-07-14 | 1,020 | 1,028 | 991 | 1,015 | 26,400 | 1,015 |
| 2022-07-13 | 1,020 | 1,021 | 986 | 1,010 | 32,200 | 1,010 |
| 2022-07-12 | 1,083 | 1,098 | 1,000 | 1,022 | 98,000 | 1,022 |
| 2022-07-11 | 1,077 | 1,077 | 1,030 | 1,068 | 63,200 | 1,068 |
| 2022-07-08 | 972 | 1,037 | 970 | 1,037 | 103,800 | 1,037 |
| 2022-07-07 | 988 | 995 | 959 | 987 | 12,100 | 987 |
| 2022-07-06 | 933 | 1,000 | 933 | 982 | 59,500 | 982 |
| 2022-07-05 | 923 | 935 | 911 | 925 | 32,600 | 925 |
| 2022-07-04 | 971 | 971 | 916 | 926 | 55,200 | 926 |
| 2022-07-01 | 1,113 | 1,113 | 963 | 975 | 291,100 | 975 |
| 2022-06-30 | 979 | 987 | 941 | 963 | 23,300 | 963 |
| 2022-06-29 | 936 | 980 | 936 | 980 | 16,900 | 980 |
| 2022-06-28 | 940 | 955 | 933 | 943 | 12,900 | 943 |
| 2022-06-27 | 921 | 945 | 921 | 934 | 12,100 | 934 |
| 2022-06-24 | 922 | 935 | 903 | 921 | 10,800 | 921 |
| 2022-06-23 | 919 | 958 | 905 | 935 | 16,400 | 935 |
| 2022-06-22 | 972 | 972 | 908 | 916 | 22,000 | 916 |
| 2022-06-21 | 950 | 968 | 941 | 951 | 12,000 | 951 |
| 2022-06-20 | 934 | 968 | 910 | 950 | 34,900 | 950 |
| 2022-06-17 | 972 | 972 | 924 | 934 | 61,200 | 934 |
| 2022-06-16 | 1,010 | 1,034 | 967 | 986 | 28,000 | 986 |
| 2022-06-15 | 1,156 | 1,156 | 998 | 1,010 | 185,000 | 1,010 |
| 2022-06-14 | 1,251 | 1,276 | 1,172 | 1,216 | 69,300 | 1,216 |
| 2022-06-13 | 1,241 | 1,273 | 1,237 | 1,253 | 39,500 | 1,253 |
| 2022-06-10 | 1,223 | 1,276 | 1,204 | 1,276 | 22,800 | 1,276 |
| 2022-06-09 | 1,232 | 1,261 | 1,220 | 1,220 | 6,400 | 1,220 |
| 2022-06-08 | 1,255 | 1,270 | 1,230 | 1,232 | 14,500 | 1,232 |
| 2022-06-07 | 1,169 | 1,260 | 1,169 | 1,249 | 56,000 | 1,249 |
| 2022-06-06 | 1,151 | 1,175 | 1,150 | 1,168 | 14,200 | 1,168 |
| 2022-06-03 | 1,200 | 1,200 | 1,125 | 1,171 | 20,100 | 1,171 |
| 2022-06-02 | 1,205 | 1,210 | 1,150 | 1,198 | 21,400 | 1,198 |
| 2022-06-01 | 1,249 | 1,249 | 1,208 | 1,232 | 9,600 | 1,232 |
| 2022-05-31 | 1,253 | 1,262 | 1,221 | 1,221 | 19,800 | 1,221 |
| 2022-05-30 | 1,188 | 1,279 | 1,180 | 1,278 | 56,100 | 1,278 |
| 2022-05-27 | 1,191 | 1,191 | 1,148 | 1,154 | 13,600 | 1,154 |
| 2022-05-26 | 1,172 | 1,237 | 1,172 | 1,190 | 15,000 | 1,190 |
| 2022-05-25 | 1,180 | 1,212 | 1,154 | 1,176 | 16,100 | 1,176 |
| 2022-05-24 | 1,250 | 1,283 | 1,198 | 1,210 | 36,400 | 1,210 |
| 2022-05-23 | 1,164 | 1,245 | 1,161 | 1,230 | 50,500 | 1,230 |
| 2022-05-20 | 1,130 | 1,170 | 1,102 | 1,159 | 22,000 | 1,159 |
| 2022-05-19 | 1,180 | 1,225 | 1,126 | 1,130 | 58,600 | 1,130 |
| 2022-05-18 | 1,129 | 1,243 | 1,126 | 1,206 | 136,400 | 1,206 |
| 2022-05-17 | 1,025 | 1,133 | 1,025 | 1,126 | 32,700 | 1,126 |
| 2022-05-16 | 1,069 | 1,070 | 1,032 | 1,055 | 20,300 | 1,055 |
| 2022-05-13 | 936 | 1,007 | 936 | 990 | 17,900 | 990 |
| 2022-05-12 | 964 | 982 | 921 | 921 | 34,000 | 921 |
| 2022-05-11 | 980 | 1,050 | 972 | 994 | 26,800 | 994 |
| 2022-05-10 | 961 | 969 | 873 | 950 | 40,300 | 950 |
| 2022-05-09 | 1,000 | 1,000 | 962 | 969 | 5,800 | 969 |
| 2022-05-06 | 1,004 | 1,020 | 974 | 1,012 | 15,000 | 1,012 |
| 2022-05-02 | 976 | 1,009 | 971 | 1,001 | 13,400 | 1,001 |
| 2022-04-28 | 1,010 | 1,033 | 970 | 991 | 13,100 | 991 |
| 2022-04-27 | 1,005 | 1,010 | 950 | 1,005 | 17,300 | 1,005 |
| 2022-04-26 | 1,015 | 1,019 | 1,004 | 1,010 | 4,800 | 1,010 |
| 2022-04-25 | 988 | 1,041 | 980 | 1,016 | 21,500 | 1,016 |
| 2022-04-22 | 1,040 | 1,055 | 1,002 | 1,018 | 36,900 | 1,018 |
| 2022-04-21 | 1,078 | 1,101 | 1,035 | 1,050 | 42,900 | 1,050 |
| 2022-04-20 | 1,084 | 1,138 | 1,084 | 1,108 | 20,900 | 1,108 |
| 2022-04-19 | 1,217 | 1,217 | 1,053 | 1,084 | 66,300 | 1,084 |
| 2022-04-18 | 1,240 | 1,240 | 1,161 | 1,187 | 43,800 | 1,187 |
| 2022-04-15 | 1,248 | 1,253 | 1,190 | 1,222 | 26,400 | 1,222 |
| 2022-04-14 | 1,265 | 1,284 | 1,195 | 1,257 | 40,200 | 1,257 |
| 2022-04-13 | 1,200 | 1,331 | 1,200 | 1,275 | 69,300 | 1,275 |
| 2022-04-12 | 1,175 | 1,223 | 1,167 | 1,203 | 10,800 | 1,203 |
| 2022-04-11 | 1,226 | 1,249 | 1,087 | 1,199 | 60,700 | 1,199 |
| 2022-04-08 | 1,211 | 1,266 | 1,187 | 1,227 | 38,500 | 1,227 |
| 2022-04-07 | 1,200 | 1,224 | 1,180 | 1,211 | 28,300 | 1,211 |
| 2022-04-06 | 1,197 | 1,230 | 1,137 | 1,225 | 21,300 | 1,225 |
| 2022-04-05 | 1,213 | 1,246 | 1,180 | 1,203 | 70,900 | 1,203 |
| 2022-04-04 | 1,070 | 1,218 | 1,070 | 1,189 | 71,900 | 1,189 |
| 2022-04-01 | 1,065 | 1,100 | 1,039 | 1,100 | 18,000 | 1,100 |
| 2022-03-31 | 1,070 | 1,076 | 1,045 | 1,068 | 12,600 | 1,068 |
| 2022-03-30 | 1,060 | 1,132 | 1,051 | 1,078 | 67,300 | 1,078 |
| 2022-03-29 | 1,055 | 1,058 | 999 | 1,058 | 36,900 | 1,058 |
| 2022-03-28 | 982 | 1,060 | 964 | 1,045 | 47,100 | 1,045 |
| 2022-03-25 | 1,000 | 1,009 | 959 | 982 | 17,800 | 982 |
| 2022-03-24 | 933 | 1,005 | 926 | 993 | 39,100 | 993 |
| 2022-03-23 | 1,014 | 1,022 | 940 | 963 | 35,900 | 963 |
| 2022-03-22 | 966 | 1,005 | 961 | 986 | 55,600 | 986 |
| 2022-03-18 | 1,115 | 1,115 | 973 | 996 | 207,100 | 996 |
| 2022-03-17 | 1,085 | 1,085 | 1,003 | 1,085 | 382,100 | 1,085 |
| 2022-03-16 | 895 | 957 | 887 | 935 | 66,200 | 935 |
| 2022-03-15 | 861 | 895 | 837 | 883 | 17,600 | 883 |
| 2022-03-14 | 810 | 834 | 798 | 834 | 14,200 | 834 |
| 2022-03-11 | 783 | 825 | 783 | 805 | 8,500 | 805 |
| 2022-03-10 | 780 | 809 | 780 | 805 | 9,900 | 805 |
| 2022-03-09 | 804 | 804 | 761 | 761 | 5,300 | 761 |
| 2022-03-08 | 735 | 834 | 725 | 776 | 14,100 | 776 |
| 2022-03-07 | 797 | 797 | 743 | 743 | 8,600 | 743 |
| 2022-03-04 | 813 | 817 | 772 | 796 | 16,600 | 796 |
| 2022-03-03 | 843 | 855 | 819 | 821 | 9,100 | 821 |
| 2022-03-02 | 854 | 864 | 835 | 845 | 10,000 | 845 |
| 2022-03-01 | 843 | 862 | 839 | 857 | 14,700 | 857 |
| 2022-02-28 | 797 | 850 | 781 | 843 | 47,400 | 843 |
| 2022-02-25 | 744 | 770 | 737 | 767 | 9,300 | 767 |
| 2022-02-24 | 710 | 785 | 710 | 755 | 27,200 | 755 |
| 2022-02-22 | 733 | 762 | 714 | 724 | 13,900 | 724 |
| 2022-02-21 | 758 | 792 | 741 | 763 | 16,900 | 763 |
| 2022-02-18 | 799 | 802 | 732 | 793 | 39,300 | 793 |
| 2022-02-17 | 922 | 938 | 810 | 810 | 54,400 | 810 |
| 2022-02-16 | 964 | 972 | 931 | 938 | 42,800 | 938 |
| 2022-02-15 | 899 | 936 | 899 | 934 | 23,600 | 934 |
| 2022-02-14 | 870 | 895 | 870 | 890 | 10,800 | 890 |
| 2022-02-10 | 874 | 894 | 861 | 892 | 11,900 | 892 |
| 2022-02-09 | 858 | 874 | 851 | 874 | 11,500 | 874 |
| 2022-02-08 | 888 | 888 | 853 | 866 | 11,100 | 866 |
| 2022-02-07 | 868 | 898 | 830 | 865 | 50,800 | 865 |
| 2022-02-04 | 795 | 860 | 785 | 838 | 29,000 | 838 |
| 2022-02-03 | 805 | 808 | 764 | 789 | 15,900 | 789 |
| 2022-02-02 | 810 | 821 | 783 | 790 | 13,700 | 790 |
| 2022-02-01 | 770 | 804 | 753 | 782 | 14,200 | 782 |
| 2022-01-31 | 770 | 793 | 764 | 765 | 5,000 | 765 |
| 2022-01-28 | 769 | 802 | 765 | 765 | 13,900 | 765 |
| 2022-01-27 | 816 | 835 | 728 | 804 | 40,700 | 804 |
| 2022-01-26 | 745 | 864 | 714 | 839 | 92,300 | 839 |
| 2022-01-25 | 790 | 812 | 735 | 760 | 123,900 | 760 |
| 2022-01-24 | 940 | 940 | 813 | 814 | 364,000 | 814 |
| 2022-01-21 | 775 | 940 | 750 | 940 | 848,100 | 940 |
| 2022-01-20 | 693 | 790 | 651 | 790 | 224,600 | 790 |
| 2022-01-19 | 707 | 707 | 707 | 707 | 17,400 | 707 |
| 2022-01-18 | 605 | 624 | 600 | 607 | 7,200 | 607 |
| 2022-01-17 | 611 | 611 | 590 | 603 | 6,800 | 603 |
| 2022-01-14 | 592 | 602 | 583 | 583 | 9,700 | 583 |
| 2022-01-13 | 604 | 606 | 595 | 602 | 3,500 | 602 |
| 2022-01-12 | 597 | 610 | 594 | 605 | 2,600 | 605 |
| 2022-01-11 | 551 | 639 | 551 | 597 | 18,200 | 597 |
| 2022-01-07 | 541 | 560 | 540 | 555 | 12,000 | 555 |
| 2022-01-06 | 597 | 597 | 542 | 544 | 21,600 | 544 |
| 2022-01-05 | 599 | 605 | 590 | 597 | 16,300 | 597 |
| 2022-01-04 | 628 | 628 | 590 | 605 | 16,000 | 605 |
分割・併合履歴 ： [2021-09-29]1株→3株
