4377 (株)ワンキャリア 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 | 3,765 | 3,805 | 3,655 | 3,670 | 21,500 | 1,223.33 |
| 2022-12-29 | 3,675 | 3,770 | 3,640 | 3,765 | 35,900 | 1,255 |
| 2022-12-28 | 3,830 | 3,830 | 3,635 | 3,650 | 36,600 | 1,216.67 |
| 2022-12-27 | 3,760 | 3,830 | 3,740 | 3,830 | 33,500 | 1,276.67 |
| 2022-12-26 | 3,705 | 3,775 | 3,650 | 3,760 | 32,800 | 1,253.33 |
| 2022-12-23 | 3,750 | 3,815 | 3,660 | 3,750 | 54,200 | 1,250 |
| 2022-12-22 | 3,640 | 3,735 | 3,600 | 3,710 | 38,300 | 1,236.67 |
| 2022-12-21 | 3,640 | 3,690 | 3,450 | 3,590 | 87,400 | 1,196.67 |
| 2022-12-20 | 3,880 | 3,880 | 3,600 | 3,640 | 133,100 | 1,213.33 |
| 2022-12-19 | 4,000 | 4,090 | 3,880 | 3,880 | 43,800 | 1,293.33 |
| 2022-12-16 | 3,920 | 4,055 | 3,895 | 3,985 | 73,300 | 1,328.33 |
| 2022-12-15 | 3,870 | 3,915 | 3,760 | 3,870 | 53,100 | 1,290 |
| 2022-12-14 | 3,945 | 3,985 | 3,860 | 3,870 | 33,600 | 1,290 |
| 2022-12-13 | 3,930 | 3,930 | 3,790 | 3,900 | 72,000 | 1,300 |
| 2022-12-12 | 3,820 | 3,885 | 3,655 | 3,830 | 82,800 | 1,276.67 |
| 2022-12-09 | 3,950 | 3,985 | 3,830 | 3,890 | 58,500 | 1,296.67 |
| 2022-12-08 | 3,995 | 3,995 | 3,885 | 3,970 | 38,000 | 1,323.33 |
| 2022-12-07 | 3,990 | 4,055 | 3,910 | 3,945 | 38,200 | 1,315 |
| 2022-12-06 | 3,840 | 4,130 | 3,790 | 4,050 | 94,400 | 1,350 |
| 2022-12-05 | 4,040 | 4,375 | 3,855 | 3,865 | 234,500 | 1,288.33 |
| 2022-12-02 | 3,840 | 3,905 | 3,735 | 3,900 | 43,500 | 1,300 |
| 2022-12-01 | 3,915 | 3,915 | 3,810 | 3,855 | 31,600 | 1,285 |
| 2022-11-30 | 3,990 | 3,990 | 3,800 | 3,845 | 32,500 | 1,281.67 |
| 2022-11-29 | 3,865 | 3,990 | 3,835 | 3,940 | 18,700 | 1,313.33 |
| 2022-11-28 | 3,920 | 4,000 | 3,865 | 3,890 | 33,800 | 1,296.67 |
| 2022-11-25 | 3,925 | 3,925 | 3,780 | 3,870 | 43,900 | 1,290 |
| 2022-11-24 | 3,985 | 4,010 | 3,835 | 3,890 | 81,600 | 1,296.67 |
| 2022-11-22 | 4,045 | 4,080 | 3,990 | 4,010 | 31,400 | 1,336.67 |
| 2022-11-21 | 3,985 | 4,170 | 3,900 | 4,095 | 53,000 | 1,365 |
| 2022-11-18 | 4,050 | 4,265 | 3,980 | 3,980 | 60,500 | 1,326.67 |
| 2022-11-17 | 4,115 | 4,320 | 4,050 | 4,060 | 69,400 | 1,353.33 |
| 2022-11-16 | 4,100 | 4,280 | 3,960 | 4,185 | 105,700 | 1,395 |
| 2022-11-15 | 3,735 | 4,185 | 3,615 | 4,125 | 339,500 | 1,375 |
| 2022-11-14 | 3,545 | 3,635 | 3,450 | 3,485 | 89,000 | 1,161.67 |
| 2022-11-11 | 3,560 | 3,620 | 3,380 | 3,490 | 42,000 | 1,163.33 |
| 2022-11-10 | 3,420 | 3,515 | 3,420 | 3,495 | 11,500 | 1,165 |
| 2022-11-09 | 3,425 | 3,500 | 3,390 | 3,470 | 16,100 | 1,156.67 |
| 2022-11-08 | 3,500 | 3,500 | 3,420 | 3,420 | 12,600 | 1,140 |
| 2022-11-07 | 3,360 | 3,525 | 3,340 | 3,455 | 19,400 | 1,151.67 |
| 2022-11-04 | 3,285 | 3,360 | 3,245 | 3,360 | 10,100 | 1,120 |
| 2022-11-02 | 3,345 | 3,350 | 3,225 | 3,320 | 14,900 | 1,106.67 |
| 2022-11-01 | 3,375 | 3,420 | 3,355 | 3,360 | 5,400 | 1,120 |
| 2022-10-31 | 3,400 | 3,435 | 3,355 | 3,420 | 8,400 | 1,140 |
| 2022-10-28 | 3,425 | 3,485 | 3,380 | 3,400 | 15,100 | 1,133.33 |
| 2022-10-27 | 3,300 | 3,430 | 3,260 | 3,415 | 21,200 | 1,138.33 |
| 2022-10-26 | 3,430 | 3,470 | 3,300 | 3,300 | 24,600 | 1,100 |
| 2022-10-25 | 3,510 | 3,530 | 3,415 | 3,430 | 11,500 | 1,143.33 |
| 2022-10-24 | 3,400 | 3,465 | 3,375 | 3,465 | 16,000 | 1,155 |
| 2022-10-21 | 3,315 | 3,420 | 3,315 | 3,360 | 10,100 | 1,120 |
| 2022-10-20 | 3,500 | 3,500 | 3,325 | 3,375 | 13,300 | 1,125 |
| 2022-10-19 | 3,380 | 3,480 | 3,370 | 3,465 | 18,600 | 1,155 |
| 2022-10-18 | 3,330 | 3,385 | 3,295 | 3,380 | 17,600 | 1,126.67 |
| 2022-10-17 | 3,155 | 3,330 | 3,125 | 3,300 | 24,300 | 1,100 |
| 2022-10-14 | 3,205 | 3,310 | 3,120 | 3,155 | 29,500 | 1,051.67 |
| 2022-10-13 | 3,300 | 3,300 | 3,100 | 3,115 | 20,900 | 1,038.33 |
| 2022-10-12 | 3,235 | 3,300 | 3,205 | 3,300 | 14,000 | 1,100 |
| 2022-10-11 | 3,300 | 3,350 | 3,235 | 3,240 | 14,200 | 1,080 |
| 2022-10-07 | 3,395 | 3,485 | 3,365 | 3,370 | 20,100 | 1,123.33 |
| 2022-10-06 | 3,395 | 3,540 | 3,380 | 3,455 | 26,700 | 1,151.67 |
| 2022-10-05 | 3,640 | 3,720 | 3,415 | 3,465 | 75,900 | 1,155 |
| 2022-10-04 | 3,610 | 3,615 | 3,415 | 3,500 | 58,300 | 1,166.67 |
| 2022-10-03 | 3,305 | 3,505 | 3,200 | 3,470 | 45,700 | 1,156.67 |
| 2022-09-30 | 3,575 | 3,575 | 3,345 | 3,370 | 56,600 | 1,123.33 |
| 2022-09-29 | 3,355 | 3,635 | 3,305 | 3,575 | 102,300 | 1,191.67 |
| 2022-09-28 | 3,230 | 3,340 | 3,160 | 3,225 | 41,200 | 1,075 |
| 2022-09-27 | 3,330 | 3,330 | 3,050 | 3,160 | 44,300 | 1,053.33 |
| 2022-09-26 | 3,185 | 3,355 | 3,155 | 3,260 | 40,800 | 1,086.67 |
| 2022-09-22 | 3,075 | 3,275 | 3,065 | 3,275 | 35,300 | 1,091.67 |
| 2022-09-21 | 3,080 | 3,130 | 2,936 | 3,125 | 36,800 | 1,041.67 |
| 2022-09-20 | 3,090 | 3,135 | 3,040 | 3,125 | 20,500 | 1,041.67 |
| 2022-09-16 | 3,045 | 3,090 | 2,999 | 3,090 | 20,000 | 1,030 |
| 2022-09-15 | 3,000 | 3,100 | 2,982 | 3,015 | 35,200 | 1,005 |
| 2022-09-14 | 2,871 | 2,950 | 2,835 | 2,935 | 27,500 | 978.33 |
| 2022-09-13 | 3,110 | 3,130 | 2,947 | 2,970 | 57,000 | 990 |
| 2022-09-12 | 3,080 | 3,165 | 3,080 | 3,110 | 11,000 | 1,036.67 |
| 2022-09-09 | 3,125 | 3,135 | 3,075 | 3,090 | 22,400 | 1,030 |
| 2022-09-08 | 3,075 | 3,095 | 3,025 | 3,060 | 25,200 | 1,020 |
| 2022-09-07 | 3,170 | 3,170 | 2,985 | 3,005 | 38,300 | 1,001.67 |
| 2022-09-06 | 3,155 | 3,280 | 3,130 | 3,200 | 19,400 | 1,066.67 |
| 2022-09-05 | 3,110 | 3,200 | 3,070 | 3,155 | 14,300 | 1,051.67 |
| 2022-09-02 | 3,170 | 3,170 | 3,030 | 3,110 | 18,000 | 1,036.67 |
| 2022-09-01 | 2,952 | 3,155 | 2,952 | 3,100 | 40,900 | 1,033.33 |
| 2022-08-31 | 2,941 | 3,020 | 2,933 | 2,997 | 40,700 | 999 |
| 2022-08-30 | 2,970 | 3,025 | 2,940 | 2,965 | 31,700 | 988.33 |
| 2022-08-29 | 2,910 | 3,060 | 2,906 | 2,985 | 42,500 | 995 |
| 2022-08-26 | 3,100 | 3,145 | 3,085 | 3,090 | 16,700 | 1,030 |
| 2022-08-25 | 3,180 | 3,230 | 3,065 | 3,095 | 20,600 | 1,031.67 |
| 2022-08-24 | 3,080 | 3,180 | 3,060 | 3,155 | 16,600 | 1,051.67 |
| 2022-08-23 | 2,950 | 3,125 | 2,950 | 3,080 | 38,700 | 1,026.67 |
| 2022-08-22 | 2,930 | 3,025 | 2,923 | 2,982 | 50,700 | 994 |
| 2022-08-19 | 3,210 | 3,330 | 3,070 | 3,070 | 75,600 | 1,023.33 |
| 2022-08-18 | 2,985 | 3,195 | 2,948 | 3,195 | 110,000 | 1,065 |
| 2022-08-17 | 3,290 | 3,340 | 3,185 | 3,195 | 83,600 | 1,065 |
| 2022-08-16 | 3,470 | 3,470 | 3,175 | 3,360 | 142,200 | 1,120 |
| 2022-08-15 | 3,120 | 3,535 | 3,120 | 3,510 | 165,600 | 1,170 |
| 2022-08-12 | 2,896 | 3,140 | 2,851 | 3,095 | 279,400 | 1,031.67 |
| 2022-08-10 | 2,674 | 2,690 | 2,563 | 2,646 | 58,400 | 882 |
| 2022-08-09 | 2,700 | 2,823 | 2,698 | 2,730 | 26,300 | 910 |
| 2022-08-08 | 2,693 | 2,817 | 2,633 | 2,720 | 47,300 | 906.67 |
| 2022-08-05 | 2,737 | 2,765 | 2,678 | 2,743 | 34,100 | 914.33 |
| 2022-08-04 | 2,600 | 2,724 | 2,570 | 2,700 | 45,400 | 900 |
| 2022-08-03 | 2,490 | 2,571 | 2,464 | 2,561 | 17,000 | 853.67 |
| 2022-08-02 | 2,545 | 2,545 | 2,452 | 2,490 | 18,100 | 830 |
| 2022-08-01 | 2,525 | 2,527 | 2,450 | 2,525 | 10,400 | 841.67 |
| 2022-07-29 | 2,451 | 2,570 | 2,440 | 2,525 | 25,600 | 841.67 |
| 2022-07-28 | 2,510 | 2,510 | 2,401 | 2,451 | 14,500 | 817 |
| 2022-07-27 | 2,419 | 2,440 | 2,411 | 2,434 | 5,100 | 811.33 |
| 2022-07-26 | 2,333 | 2,425 | 2,333 | 2,401 | 4,400 | 800.33 |
| 2022-07-25 | 2,399 | 2,419 | 2,361 | 2,365 | 11,000 | 788.33 |
| 2022-07-22 | 2,421 | 2,460 | 2,415 | 2,429 | 15,000 | 809.67 |
| 2022-07-21 | 2,360 | 2,438 | 2,333 | 2,415 | 18,100 | 805 |
| 2022-07-20 | 2,357 | 2,390 | 2,333 | 2,362 | 13,500 | 787.33 |
| 2022-07-19 | 2,290 | 2,338 | 2,265 | 2,318 | 8,500 | 772.67 |
| 2022-07-15 | 2,289 | 2,290 | 2,202 | 2,290 | 8,700 | 763.33 |
| 2022-07-14 | 2,223 | 2,296 | 2,203 | 2,294 | 9,400 | 764.67 |
| 2022-07-13 | 2,196 | 2,214 | 2,180 | 2,211 | 3,700 | 737 |
| 2022-07-12 | 2,276 | 2,276 | 2,166 | 2,196 | 16,700 | 732 |
| 2022-07-11 | 2,290 | 2,360 | 2,255 | 2,260 | 11,500 | 753.33 |
| 2022-07-08 | 2,290 | 2,360 | 2,265 | 2,282 | 11,800 | 760.67 |
| 2022-07-07 | 2,290 | 2,290 | 2,224 | 2,264 | 4,800 | 754.67 |
| 2022-07-06 | 2,301 | 2,362 | 2,254 | 2,271 | 58,200 | 757 |
| 2022-07-05 | 2,190 | 2,359 | 2,190 | 2,308 | 32,100 | 769.33 |
| 2022-07-04 | 2,201 | 2,270 | 2,150 | 2,240 | 29,100 | 746.67 |
| 2022-07-01 | 2,219 | 2,219 | 2,092 | 2,156 | 24,100 | 718.67 |
| 2022-06-30 | 2,223 | 2,379 | 2,180 | 2,181 | 24,800 | 727 |
| 2022-06-29 | 2,250 | 2,259 | 2,215 | 2,223 | 8,500 | 741 |
| 2022-06-28 | 2,271 | 2,309 | 2,260 | 2,285 | 12,500 | 761.67 |
| 2022-06-27 | 2,349 | 2,378 | 2,280 | 2,280 | 18,300 | 760 |
| 2022-06-24 | 2,165 | 2,383 | 2,165 | 2,250 | 32,500 | 750 |
| 2022-06-23 | 2,150 | 2,225 | 2,149 | 2,210 | 15,900 | 736.67 |
| 2022-06-22 | 2,233 | 2,233 | 2,106 | 2,140 | 37,800 | 713.33 |
| 2022-06-21 | 2,103 | 2,212 | 2,095 | 2,209 | 28,900 | 736.33 |
| 2022-06-20 | 2,200 | 2,200 | 2,073 | 2,100 | 27,100 | 700 |
| 2022-06-17 | 2,100 | 2,181 | 2,100 | 2,138 | 27,500 | 712.67 |
| 2022-06-16 | 2,280 | 2,299 | 2,181 | 2,181 | 18,000 | 727 |
| 2022-06-15 | 2,335 | 2,385 | 2,208 | 2,237 | 28,500 | 745.67 |
| 2022-06-14 | 2,211 | 2,337 | 2,145 | 2,287 | 53,700 | 762.33 |
| 2022-06-13 | 2,280 | 2,299 | 2,224 | 2,260 | 30,800 | 753.33 |
| 2022-06-10 | 2,333 | 2,348 | 2,265 | 2,339 | 34,700 | 779.67 |
| 2022-06-09 | 2,393 | 2,449 | 2,352 | 2,369 | 22,000 | 789.67 |
| 2022-06-08 | 2,410 | 2,440 | 2,390 | 2,391 | 14,800 | 797 |
| 2022-06-07 | 2,469 | 2,478 | 2,385 | 2,404 | 21,700 | 801.33 |
| 2022-06-06 | 2,411 | 2,483 | 2,361 | 2,450 | 47,900 | 816.67 |
| 2022-06-03 | 2,470 | 2,484 | 2,388 | 2,401 | 14,400 | 800.33 |
| 2022-06-02 | 2,451 | 2,464 | 2,378 | 2,413 | 27,800 | 804.33 |
| 2022-06-01 | 2,541 | 2,590 | 2,476 | 2,501 | 18,500 | 833.67 |
| 2022-05-31 | 2,592 | 2,596 | 2,492 | 2,530 | 10,400 | 843.33 |
| 2022-05-30 | 2,491 | 2,587 | 2,444 | 2,570 | 42,300 | 856.67 |
| 2022-05-27 | 2,519 | 2,519 | 2,393 | 2,395 | 29,800 | 798.33 |
| 2022-05-26 | 2,359 | 2,460 | 2,359 | 2,371 | 29,600 | 790.33 |
| 2022-05-25 | 2,459 | 2,475 | 2,322 | 2,322 | 71,700 | 774 |
| 2022-05-24 | 2,620 | 2,670 | 2,504 | 2,509 | 36,400 | 836.33 |
| 2022-05-23 | 2,542 | 2,698 | 2,542 | 2,611 | 48,800 | 870.33 |
| 2022-05-20 | 2,541 | 2,558 | 2,421 | 2,536 | 39,600 | 845.33 |
| 2022-05-19 | 2,408 | 2,505 | 2,322 | 2,473 | 116,100 | 824.33 |
| 2022-05-18 | 2,282 | 2,640 | 2,282 | 2,558 | 233,900 | 852.67 |
| 2022-05-17 | 2,180 | 2,479 | 2,178 | 2,249 | 176,500 | 749.67 |
| 2022-05-16 | 2,309 | 2,369 | 2,269 | 2,345 | 148,100 | 781.67 |
| 2022-05-13 | 2,142 | 2,250 | 2,104 | 2,210 | 75,100 | 736.67 |
| 2022-05-12 | 2,197 | 2,214 | 2,082 | 2,090 | 82,200 | 696.67 |
| 2022-05-11 | 2,267 | 2,272 | 2,174 | 2,251 | 36,400 | 750.33 |
| 2022-05-10 | 2,233 | 2,243 | 2,123 | 2,222 | 87,100 | 740.67 |
| 2022-05-09 | 2,251 | 2,304 | 2,208 | 2,245 | 37,700 | 748.33 |
| 2022-05-06 | 2,379 | 2,379 | 2,260 | 2,270 | 51,500 | 756.67 |
| 2022-05-02 | 2,359 | 2,410 | 2,333 | 2,379 | 43,700 | 793 |
| 2022-04-28 | 2,408 | 2,438 | 2,320 | 2,322 | 42,300 | 774 |
| 2022-04-27 | 2,315 | 2,400 | 2,284 | 2,364 | 80,200 | 788 |
| 2022-04-26 | 2,434 | 2,474 | 2,380 | 2,397 | 38,500 | 799 |
| 2022-04-25 | 2,345 | 2,484 | 2,345 | 2,400 | 66,100 | 800 |
| 2022-04-22 | 2,533 | 2,550 | 2,456 | 2,485 | 67,100 | 828.33 |
| 2022-04-21 | 2,614 | 2,725 | 2,610 | 2,626 | 36,700 | 875.33 |
| 2022-04-20 | 2,778 | 2,830 | 2,638 | 2,664 | 49,800 | 888 |
| 2022-04-19 | 2,802 | 2,835 | 2,722 | 2,731 | 45,000 | 910.33 |
| 2022-04-18 | 2,886 | 2,920 | 2,775 | 2,785 | 76,100 | 928.33 |
| 2022-04-15 | 2,898 | 2,990 | 2,852 | 2,949 | 23,100 | 983 |
| 2022-04-14 | 3,035 | 3,090 | 2,910 | 2,954 | 50,200 | 984.67 |
| 2022-04-13 | 2,908 | 3,010 | 2,892 | 2,981 | 55,200 | 993.67 |
| 2022-04-12 | 2,940 | 3,035 | 2,852 | 2,858 | 126,300 | 952.67 |
| 2022-04-11 | 3,150 | 3,190 | 3,025 | 3,060 | 123,200 | 1,020 |
| 2022-04-08 | 3,280 | 3,330 | 3,105 | 3,265 | 90,300 | 1,088.33 |
| 2022-04-07 | 3,160 | 3,295 | 3,085 | 3,185 | 176,600 | 1,061.67 |
| 2022-04-06 | 3,175 | 3,445 | 3,115 | 3,370 | 236,400 | 1,123.33 |
| 2022-04-05 | 3,170 | 3,320 | 3,110 | 3,245 | 287,800 | 1,081.67 |
| 2022-04-04 | 2,787 | 2,925 | 2,732 | 2,877 | 74,600 | 959 |
| 2022-04-01 | 2,841 | 2,863 | 2,730 | 2,737 | 110,200 | 912.33 |
| 2022-03-31 | 2,765 | 2,831 | 2,638 | 2,831 | 123,100 | 943.67 |
| 2022-03-30 | 2,676 | 2,775 | 2,626 | 2,748 | 82,200 | 916 |
| 2022-03-29 | 2,453 | 2,638 | 2,453 | 2,583 | 111,000 | 861 |
| 2022-03-28 | 2,670 | 2,675 | 2,410 | 2,421 | 96,100 | 807 |
| 2022-03-25 | 2,690 | 2,736 | 2,560 | 2,680 | 90,600 | 893.33 |
| 2022-03-24 | 2,471 | 2,699 | 2,439 | 2,661 | 107,700 | 887 |
| 2022-03-23 | 2,393 | 2,550 | 2,393 | 2,517 | 90,700 | 839 |
| 2022-03-22 | 2,525 | 2,557 | 2,330 | 2,341 | 113,100 | 780.33 |
| 2022-03-18 | 2,244 | 2,620 | 2,244 | 2,514 | 258,500 | 838 |
| 2022-03-17 | 2,302 | 2,345 | 2,218 | 2,244 | 78,600 | 748 |
| 2022-03-16 | 2,193 | 2,207 | 2,120 | 2,181 | 60,700 | 727 |
| 2022-03-15 | 1,950 | 2,130 | 1,950 | 2,115 | 128,900 | 705 |
| 2022-03-14 | 2,021 | 2,111 | 1,938 | 1,961 | 173,900 | 653.67 |
| 2022-03-11 | 2,182 | 2,280 | 1,983 | 2,062 | 292,400 | 687.33 |
| 2022-03-10 | 2,120 | 2,161 | 2,073 | 2,104 | 127,200 | 701.33 |
| 2022-03-09 | 2,100 | 2,110 | 2,021 | 2,050 | 47,300 | 683.33 |
| 2022-03-08 | 2,109 | 2,208 | 2,052 | 2,056 | 75,400 | 685.33 |
| 2022-03-07 | 2,300 | 2,300 | 2,124 | 2,196 | 66,900 | 732 |
| 2022-03-04 | 2,312 | 2,375 | 2,257 | 2,306 | 107,800 | 768.67 |
| 2022-03-03 | 2,480 | 2,483 | 2,317 | 2,362 | 87,600 | 787.33 |
| 2022-03-02 | 2,350 | 2,402 | 2,296 | 2,397 | 68,900 | 799 |
| 2022-03-01 | 2,398 | 2,440 | 2,321 | 2,421 | 84,900 | 807 |
| 2022-02-28 | 2,315 | 2,342 | 2,191 | 2,297 | 147,500 | 765.67 |
| 2022-02-25 | 2,180 | 2,330 | 2,174 | 2,315 | 212,300 | 771.67 |
| 2022-02-24 | 2,055 | 2,135 | 2,004 | 2,048 | 131,600 | 682.67 |
| 2022-02-22 | 1,946 | 2,120 | 1,925 | 2,097 | 167,400 | 699 |
| 2022-02-21 | 2,013 | 2,046 | 1,980 | 2,011 | 115,800 | 670.33 |
| 2022-02-18 | 2,026 | 2,157 | 1,991 | 2,113 | 211,400 | 704.33 |
| 2022-02-17 | 2,418 | 2,435 | 2,072 | 2,143 | 262,300 | 714.33 |
| 2022-02-16 | 2,522 | 2,584 | 2,312 | 2,439 | 193,900 | 813 |
| 2022-02-15 | 2,611 | 2,649 | 2,337 | 2,372 | 222,400 | 790.67 |
| 2022-02-14 | 2,181 | 2,283 | 2,062 | 2,211 | 70,700 | 737 |
| 2022-02-10 | 2,229 | 2,365 | 2,203 | 2,231 | 122,700 | 743.67 |
| 2022-02-09 | 2,064 | 2,171 | 2,002 | 2,129 | 88,500 | 709.67 |
| 2022-02-08 | 1,991 | 2,076 | 1,967 | 1,976 | 81,500 | 658.67 |
| 2022-02-07 | 2,140 | 2,188 | 1,960 | 2,039 | 116,200 | 679.67 |
| 2022-02-04 | 2,198 | 2,240 | 2,062 | 2,127 | 76,800 | 709 |
| 2022-02-03 | 2,270 | 2,328 | 2,141 | 2,248 | 71,500 | 749.33 |
| 2022-02-02 | 2,230 | 2,391 | 2,230 | 2,339 | 78,900 | 779.67 |
| 2022-02-01 | 2,250 | 2,322 | 2,144 | 2,211 | 112,100 | 737 |
| 2022-01-31 | 2,004 | 2,149 | 2,002 | 2,065 | 72,300 | 688.33 |
| 2022-01-28 | 1,950 | 1,998 | 1,876 | 1,977 | 68,000 | 659 |
| 2022-01-27 | 2,146 | 2,146 | 1,861 | 1,906 | 133,500 | 635.33 |
| 2022-01-26 | 2,077 | 2,191 | 2,051 | 2,096 | 45,400 | 698.67 |
| 2022-01-25 | 2,263 | 2,263 | 2,044 | 2,072 | 116,700 | 690.67 |
| 2022-01-24 | 2,181 | 2,271 | 2,140 | 2,249 | 38,500 | 749.67 |
| 2022-01-21 | 2,167 | 2,259 | 2,145 | 2,232 | 43,000 | 744 |
| 2022-01-20 | 2,113 | 2,286 | 2,111 | 2,249 | 87,000 | 749.67 |
| 2022-01-19 | 2,201 | 2,268 | 2,140 | 2,174 | 82,200 | 724.67 |
| 2022-01-18 | 2,304 | 2,428 | 2,224 | 2,298 | 123,200 | 766 |
| 2022-01-17 | 2,207 | 2,349 | 2,200 | 2,243 | 92,400 | 747.67 |
| 2022-01-14 | 2,258 | 2,310 | 2,177 | 2,219 | 68,800 | 739.67 |
| 2022-01-13 | 2,302 | 2,335 | 2,289 | 2,293 | 38,400 | 764.33 |
| 2022-01-12 | 2,384 | 2,439 | 2,330 | 2,333 | 52,600 | 777.67 |
| 2022-01-11 | 2,398 | 2,401 | 2,284 | 2,284 | 74,900 | 761.33 |
| 2022-01-07 | 2,485 | 2,546 | 2,327 | 2,448 | 115,000 | 816 |
| 2022-01-06 | 2,550 | 2,617 | 2,435 | 2,450 | 174,800 | 816.67 |
| 2022-01-05 | 2,761 | 2,877 | 2,630 | 2,650 | 190,600 | 883.33 |
| 2022-01-04 | 2,948 | 3,005 | 2,791 | 2,811 | 132,900 | 937 |
分割・併合履歴 ： [2025-03-13]1株→3株