4381 ビープラッツ(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 | 1,192 | 1,200 | 1,179 | 1,200 | 1,800 | 1,200 |
| 2022-12-29 | 1,167 | 1,186 | 1,157 | 1,166 | 1,400 | 1,166 |
| 2022-12-28 | 1,178 | 1,191 | 1,159 | 1,191 | 5,000 | 1,191 |
| 2022-12-27 | 1,160 | 1,175 | 1,160 | 1,160 | 1,800 | 1,160 |
| 2022-12-26 | 1,156 | 1,180 | 1,147 | 1,166 | 2,900 | 1,166 |
| 2022-12-23 | 1,185 | 1,185 | 1,152 | 1,156 | 3,200 | 1,156 |
| 2022-12-22 | 1,165 | 1,199 | 1,155 | 1,158 | 1,800 | 1,158 |
| 2022-12-21 | 1,156 | 1,186 | 1,155 | 1,165 | 1,600 | 1,165 |
| 2022-12-20 | 1,209 | 1,209 | 1,160 | 1,160 | 7,400 | 1,160 |
| 2022-12-19 | 1,198 | 1,265 | 1,158 | 1,209 | 5,200 | 1,209 |
| 2022-12-16 | 1,220 | 1,220 | 1,208 | 1,209 | 1,900 | 1,209 |
| 2022-12-15 | 1,231 | 1,237 | 1,223 | 1,230 | 1,700 | 1,230 |
| 2022-12-14 | 1,235 | 1,235 | 1,200 | 1,207 | 7,400 | 1,207 |
| 2022-12-13 | 1,233 | 1,235 | 1,233 | 1,235 | 500 | 1,235 |
| 2022-12-12 | 1,260 | 1,260 | 1,221 | 1,221 | 2,100 | 1,221 |
| 2022-12-09 | 1,268 | 1,268 | 1,231 | 1,232 | 3,500 | 1,232 |
| 2022-12-08 | 1,233 | 1,249 | 1,233 | 1,238 | 3,200 | 1,238 |
| 2022-12-07 | 1,206 | 1,237 | 1,205 | 1,218 | 2,200 | 1,218 |
| 2022-12-06 | 1,189 | 1,220 | 1,178 | 1,206 | 2,700 | 1,206 |
| 2022-12-05 | 1,210 | 1,237 | 1,163 | 1,175 | 9,900 | 1,175 |
| 2022-12-02 | 1,263 | 1,287 | 1,240 | 1,251 | 2,900 | 1,251 |
| 2022-12-01 | 1,296 | 1,296 | 1,263 | 1,293 | 2,000 | 1,293 |
| 2022-11-30 | 1,288 | 1,291 | 1,278 | 1,291 | 1,700 | 1,291 |
| 2022-11-29 | 1,288 | 1,320 | 1,268 | 1,290 | 3,200 | 1,290 |
| 2022-11-28 | 1,324 | 1,324 | 1,304 | 1,304 | 1,700 | 1,304 |
| 2022-11-25 | 1,348 | 1,348 | 1,334 | 1,334 | 2,000 | 1,334 |
| 2022-11-24 | 1,340 | 1,347 | 1,325 | 1,345 | 1,500 | 1,345 |
| 2022-11-22 | 1,331 | 1,340 | 1,270 | 1,340 | 5,300 | 1,340 |
| 2022-11-21 | 1,314 | 1,333 | 1,291 | 1,333 | 3,800 | 1,333 |
| 2022-11-18 | 1,305 | 1,305 | 1,281 | 1,295 | 1,200 | 1,295 |
| 2022-11-17 | 1,333 | 1,339 | 1,285 | 1,315 | 7,700 | 1,315 |
| 2022-11-16 | 1,310 | 1,342 | 1,272 | 1,303 | 6,300 | 1,303 |
| 2022-11-15 | 1,251 | 1,320 | 1,237 | 1,280 | 12,000 | 1,280 |
| 2022-11-14 | 1,200 | 1,240 | 1,183 | 1,221 | 6,800 | 1,221 |
| 2022-11-11 | 1,238 | 1,238 | 1,200 | 1,203 | 4,000 | 1,203 |
| 2022-11-10 | 1,200 | 1,230 | 1,178 | 1,178 | 3,200 | 1,178 |
| 2022-11-09 | 1,222 | 1,246 | 1,201 | 1,202 | 4,100 | 1,202 |
| 2022-11-08 | 1,280 | 1,280 | 1,221 | 1,241 | 5,400 | 1,241 |
| 2022-11-07 | 1,245 | 1,280 | 1,185 | 1,280 | 10,200 | 1,280 |
| 2022-11-04 | 1,310 | 1,310 | 1,154 | 1,231 | 36,100 | 1,231 |
| 2022-11-02 | 1,157 | 1,385 | 1,157 | 1,280 | 177,900 | 1,280 |
| 2022-11-01 | 1,158 | 1,158 | 1,145 | 1,145 | 1,900 | 1,145 |
| 2022-10-31 | 1,143 | 1,143 | 1,123 | 1,138 | 2,100 | 1,138 |
| 2022-10-28 | 1,120 | 1,145 | 1,120 | 1,143 | 1,000 | 1,143 |
| 2022-10-27 | 1,124 | 1,124 | 1,124 | 1,124 | 200 | 1,124 |
| 2022-10-26 | 1,141 | 1,147 | 1,136 | 1,136 | 500 | 1,136 |
| 2022-10-25 | 1,154 | 1,154 | 1,118 | 1,150 | 1,400 | 1,150 |
| 2022-10-24 | 1,129 | 1,129 | 1,124 | 1,124 | 400 | 1,124 |
| 2022-10-21 | 1,133 | 1,133 | 1,115 | 1,117 | 1,000 | 1,117 |
| 2022-10-20 | 1,158 | 1,158 | 1,121 | 1,127 | 1,100 | 1,127 |
| 2022-10-19 | 1,131 | 1,159 | 1,123 | 1,159 | 1,100 | 1,159 |
| 2022-10-18 | 1,108 | 1,164 | 1,108 | 1,131 | 1,600 | 1,131 |
| 2022-10-17 | 1,147 | 1,148 | 1,101 | 1,120 | 3,800 | 1,120 |
| 2022-10-14 | 1,148 | 1,148 | 1,120 | 1,130 | 1,500 | 1,130 |
| 2022-10-13 | 1,153 | 1,165 | 1,117 | 1,118 | 8,200 | 1,118 |
| 2022-10-12 | 1,156 | 1,349 | 1,139 | 1,183 | 84,600 | 1,183 |
| 2022-10-11 | 1,113 | 1,160 | 1,111 | 1,143 | 5,200 | 1,143 |
| 2022-10-07 | 1,105 | 1,111 | 1,105 | 1,110 | 1,000 | 1,110 |
| 2022-10-06 | 1,139 | 1,139 | 1,114 | 1,125 | 1,500 | 1,125 |
| 2022-10-05 | 1,145 | 1,145 | 1,127 | 1,130 | 1,000 | 1,130 |
| 2022-10-04 | 1,124 | 1,159 | 1,124 | 1,145 | 2,800 | 1,145 |
| 2022-10-03 | 1,154 | 1,154 | 1,154 | 1,154 | 200 | 1,154 |
| 2022-09-30 | 1,131 | 1,152 | 1,103 | 1,152 | 2,300 | 1,152 |
| 2022-09-29 | 1,132 | 1,150 | 1,132 | 1,137 | 1,000 | 1,137 |
| 2022-09-28 | 1,151 | 1,151 | 1,125 | 1,127 | 2,000 | 1,127 |
| 2022-09-27 | 1,135 | 1,135 | 1,105 | 1,123 | 1,000 | 1,123 |
| 2022-09-26 | 1,153 | 1,159 | 1,104 | 1,110 | 2,500 | 1,110 |
| 2022-09-22 | 1,195 | 1,195 | 1,160 | 1,174 | 1,200 | 1,174 |
| 2022-09-21 | 1,181 | 1,198 | 1,170 | 1,170 | 800 | 1,170 |
| 2022-09-20 | 1,218 | 1,218 | 1,181 | 1,181 | 1,200 | 1,181 |
| 2022-09-16 | 1,192 | 1,200 | 1,192 | 1,194 | 600 | 1,194 |
| 2022-09-15 | 1,215 | 1,215 | 1,187 | 1,192 | 2,300 | 1,192 |
| 2022-09-14 | 1,201 | 1,225 | 1,175 | 1,185 | 2,100 | 1,185 |
| 2022-09-13 | 1,200 | 1,206 | 1,195 | 1,201 | 1,700 | 1,201 |
| 2022-09-12 | 1,185 | 1,222 | 1,185 | 1,192 | 1,500 | 1,192 |
| 2022-09-09 | 1,240 | 1,240 | 1,196 | 1,196 | 3,400 | 1,196 |
| 2022-09-08 | 1,210 | 1,238 | 1,201 | 1,210 | 1,200 | 1,210 |
| 2022-09-07 | 1,206 | 1,206 | 1,200 | 1,200 | 800 | 1,200 |
| 2022-09-06 | 1,208 | 1,212 | 1,207 | 1,207 | 500 | 1,207 |
| 2022-09-05 | 1,214 | 1,250 | 1,188 | 1,221 | 2,000 | 1,221 |
| 2022-09-02 | 1,246 | 1,250 | 1,186 | 1,244 | 4,600 | 1,244 |
| 2022-09-01 | 1,265 | 1,270 | 1,228 | 1,250 | 2,600 | 1,250 |
| 2022-08-31 | 1,309 | 1,309 | 1,262 | 1,276 | 1,700 | 1,276 |
| 2022-08-30 | 1,270 | 1,310 | 1,270 | 1,310 | 400 | 1,310 |
| 2022-08-29 | 1,280 | 1,286 | 1,260 | 1,267 | 1,300 | 1,267 |
| 2022-08-26 | 1,303 | 1,303 | 1,301 | 1,301 | 300 | 1,301 |
| 2022-08-25 | 1,341 | 1,341 | 1,300 | 1,303 | 1,200 | 1,303 |
| 2022-08-24 | 1,302 | 1,332 | 1,289 | 1,327 | 1,600 | 1,327 |
| 2022-08-23 | 1,294 | 1,316 | 1,289 | 1,310 | 1,200 | 1,310 |
| 2022-08-22 | 1,307 | 1,307 | 1,298 | 1,298 | 400 | 1,298 |
| 2022-08-19 | 1,340 | 1,350 | 1,291 | 1,307 | 3,300 | 1,307 |
| 2022-08-18 | 1,301 | 1,310 | 1,292 | 1,310 | 2,400 | 1,310 |
| 2022-08-17 | 1,320 | 1,320 | 1,279 | 1,305 | 1,400 | 1,305 |
| 2022-08-16 | 1,351 | 1,351 | 1,275 | 1,275 | 3,600 | 1,275 |
| 2022-08-15 | 1,300 | 1,373 | 1,273 | 1,321 | 11,100 | 1,321 |
| 2022-08-12 | 1,334 | 1,383 | 1,334 | 1,383 | 5,800 | 1,383 |
| 2022-08-10 | 1,325 | 1,333 | 1,310 | 1,333 | 1,300 | 1,333 |
| 2022-08-09 | 1,340 | 1,346 | 1,312 | 1,325 | 1,700 | 1,325 |
| 2022-08-08 | 1,322 | 1,352 | 1,305 | 1,339 | 2,000 | 1,339 |
| 2022-08-05 | 1,330 | 1,330 | 1,300 | 1,322 | 1,600 | 1,322 |
| 2022-08-04 | 1,306 | 1,335 | 1,304 | 1,317 | 1,000 | 1,317 |
| 2022-08-03 | 1,320 | 1,340 | 1,296 | 1,309 | 3,700 | 1,309 |
| 2022-08-02 | 1,297 | 1,311 | 1,297 | 1,304 | 1,000 | 1,304 |
| 2022-08-01 | 1,341 | 1,344 | 1,282 | 1,302 | 5,000 | 1,302 |
| 2022-07-29 | 1,325 | 1,339 | 1,288 | 1,339 | 2,000 | 1,339 |
| 2022-07-28 | 1,347 | 1,347 | 1,317 | 1,325 | 1,100 | 1,325 |
| 2022-07-27 | 1,279 | 1,325 | 1,279 | 1,325 | 1,100 | 1,325 |
| 2022-07-26 | 1,304 | 1,309 | 1,274 | 1,282 | 3,000 | 1,282 |
| 2022-07-25 | 1,370 | 1,370 | 1,280 | 1,306 | 3,700 | 1,306 |
| 2022-07-22 | 1,334 | 1,374 | 1,312 | 1,353 | 5,000 | 1,353 |
| 2022-07-21 | 1,263 | 1,399 | 1,263 | 1,334 | 16,900 | 1,334 |
| 2022-07-20 | 1,283 | 1,283 | 1,205 | 1,233 | 7,800 | 1,233 |
| 2022-07-19 | 1,219 | 1,253 | 1,205 | 1,253 | 2,900 | 1,253 |
| 2022-07-15 | 1,211 | 1,245 | 1,211 | 1,219 | 2,200 | 1,219 |
| 2022-07-14 | 1,255 | 1,255 | 1,203 | 1,211 | 4,200 | 1,211 |
| 2022-07-13 | 1,302 | 1,310 | 1,257 | 1,257 | 5,900 | 1,257 |
| 2022-07-12 | 1,338 | 1,393 | 1,300 | 1,306 | 9,100 | 1,306 |
| 2022-07-11 | 1,305 | 1,376 | 1,255 | 1,359 | 54,000 | 1,359 |
| 2022-07-08 | 1,237 | 1,449 | 1,202 | 1,340 | 168,000 | 1,340 |
| 2022-07-07 | 1,179 | 1,212 | 1,130 | 1,149 | 4,400 | 1,149 |
| 2022-07-06 | 1,192 | 1,195 | 1,180 | 1,180 | 3,900 | 1,180 |
| 2022-07-05 | 1,156 | 1,188 | 1,155 | 1,183 | 2,700 | 1,183 |
| 2022-07-04 | 1,153 | 1,180 | 1,150 | 1,153 | 1,800 | 1,153 |
| 2022-07-01 | 1,154 | 1,188 | 1,152 | 1,152 | 2,000 | 1,152 |
| 2022-06-30 | 1,164 | 1,167 | 1,153 | 1,153 | 1,100 | 1,153 |
| 2022-06-29 | 1,173 | 1,190 | 1,173 | 1,190 | 1,500 | 1,190 |
| 2022-06-28 | 1,172 | 1,190 | 1,163 | 1,173 | 2,200 | 1,173 |
| 2022-06-27 | 1,194 | 1,196 | 1,173 | 1,186 | 700 | 1,186 |
| 2022-06-24 | 1,196 | 1,196 | 1,173 | 1,173 | 300 | 1,173 |
| 2022-06-23 | 1,169 | 1,188 | 1,169 | 1,171 | 600 | 1,171 |
| 2022-06-22 | 1,190 | 1,190 | 1,166 | 1,170 | 1,000 | 1,170 |
| 2022-06-21 | 1,175 | 1,175 | 1,148 | 1,170 | 1,400 | 1,170 |
| 2022-06-20 | 1,131 | 1,184 | 1,112 | 1,172 | 4,400 | 1,172 |
| 2022-06-17 | 1,212 | 1,212 | 1,126 | 1,161 | 1,900 | 1,161 |
| 2022-06-16 | 1,168 | 1,198 | 1,168 | 1,198 | 600 | 1,198 |
| 2022-06-15 | 1,176 | 1,181 | 1,159 | 1,163 | 800 | 1,163 |
| 2022-06-14 | 1,157 | 1,182 | 1,157 | 1,182 | 1,700 | 1,182 |
| 2022-06-13 | 1,219 | 1,238 | 1,195 | 1,208 | 3,500 | 1,208 |
| 2022-06-10 | 1,228 | 1,229 | 1,205 | 1,221 | 1,800 | 1,221 |
| 2022-06-09 | 1,211 | 1,233 | 1,211 | 1,228 | 1,400 | 1,228 |
| 2022-06-08 | 1,216 | 1,256 | 1,216 | 1,238 | 3,900 | 1,238 |
| 2022-06-07 | 1,213 | 1,213 | 1,188 | 1,212 | 800 | 1,212 |
| 2022-06-06 | 1,198 | 1,200 | 1,180 | 1,200 | 700 | 1,200 |
| 2022-06-03 | 1,201 | 1,218 | 1,181 | 1,200 | 2,100 | 1,200 |
| 2022-06-02 | 1,179 | 1,220 | 1,167 | 1,201 | 6,000 | 1,201 |
| 2022-06-01 | 1,137 | 1,182 | 1,137 | 1,179 | 4,400 | 1,179 |
| 2022-05-31 | 1,119 | 1,150 | 1,100 | 1,145 | 1,800 | 1,145 |
| 2022-05-30 | 1,081 | 1,123 | 1,070 | 1,123 | 4,700 | 1,123 |
| 2022-05-27 | 1,090 | 1,094 | 1,077 | 1,080 | 1,000 | 1,080 |
| 2022-05-26 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2022-05-25 | 1,113 | 1,113 | 1,069 | 1,085 | 9,900 | 1,085 |
| 2022-05-24 | 1,135 | 1,135 | 1,101 | 1,119 | 2,600 | 1,119 |
| 2022-05-23 | 1,119 | 1,136 | 1,118 | 1,136 | 900 | 1,136 |
| 2022-05-20 | 1,107 | 1,127 | 1,107 | 1,113 | 700 | 1,113 |
| 2022-05-19 | 1,120 | 1,137 | 1,108 | 1,112 | 1,100 | 1,112 |
| 2022-05-18 | 1,143 | 1,154 | 1,120 | 1,120 | 2,600 | 1,120 |
| 2022-05-17 | 1,166 | 1,166 | 1,100 | 1,143 | 3,800 | 1,143 |
| 2022-05-16 | 1,169 | 1,191 | 1,155 | 1,177 | 8,600 | 1,177 |
| 2022-05-13 | 1,127 | 1,130 | 1,080 | 1,130 | 3,600 | 1,130 |
| 2022-05-12 | 1,126 | 1,134 | 1,067 | 1,127 | 4,100 | 1,127 |
| 2022-05-11 | 1,114 | 1,147 | 1,114 | 1,147 | 500 | 1,147 |
| 2022-05-10 | 1,135 | 1,153 | 1,100 | 1,120 | 8,500 | 1,120 |
| 2022-05-09 | 1,150 | 1,186 | 1,129 | 1,186 | 4,200 | 1,186 |
| 2022-05-06 | 1,148 | 1,153 | 1,118 | 1,153 | 1,600 | 1,153 |
| 2022-05-02 | 1,092 | 1,148 | 1,090 | 1,148 | 4,000 | 1,148 |
| 2022-04-28 | 1,123 | 1,125 | 1,114 | 1,114 | 1,400 | 1,114 |
| 2022-04-27 | 1,146 | 1,146 | 1,117 | 1,146 | 1,100 | 1,146 |
| 2022-04-26 | 1,102 | 1,146 | 1,090 | 1,146 | 4,500 | 1,146 |
| 2022-04-25 | 1,104 | 1,110 | 1,085 | 1,095 | 5,000 | 1,095 |
| 2022-04-22 | 1,182 | 1,182 | 1,120 | 1,133 | 14,500 | 1,133 |
| 2022-04-21 | 1,238 | 1,261 | 1,187 | 1,200 | 13,200 | 1,200 |
| 2022-04-20 | 1,280 | 1,313 | 1,241 | 1,264 | 10,000 | 1,264 |
| 2022-04-19 | 1,414 | 1,420 | 1,265 | 1,280 | 17,900 | 1,280 |
| 2022-04-18 | 1,353 | 1,430 | 1,331 | 1,364 | 46,600 | 1,364 |
| 2022-04-15 | 1,653 | 1,693 | 1,580 | 1,580 | 25,000 | 1,580 |
| 2022-04-14 | 1,666 | 1,738 | 1,633 | 1,733 | 49,500 | 1,733 |
| 2022-04-13 | 1,650 | 2,042 | 1,622 | 1,785 | 458,900 | 1,785 |
| 2022-04-12 | 1,343 | 1,642 | 1,342 | 1,642 | 37,900 | 1,642 |
| 2022-04-11 | 1,618 | 1,618 | 1,342 | 1,342 | 13,700 | 1,342 |
| 2022-04-08 | 1,528 | 1,670 | 1,528 | 1,617 | 12,600 | 1,617 |
| 2022-04-07 | 1,485 | 1,535 | 1,405 | 1,498 | 12,700 | 1,498 |
| 2022-04-06 | 1,490 | 1,515 | 1,404 | 1,485 | 9,000 | 1,485 |
| 2022-04-05 | 1,401 | 1,500 | 1,356 | 1,480 | 12,700 | 1,480 |
| 2022-04-04 | 1,458 | 1,464 | 1,356 | 1,418 | 15,300 | 1,418 |
| 2022-04-01 | 1,407 | 1,479 | 1,233 | 1,464 | 74,800 | 1,464 |
| 2022-03-31 | 1,134 | 1,437 | 1,134 | 1,437 | 116,200 | 1,437 |
| 2022-03-30 | 1,058 | 1,137 | 1,040 | 1,137 | 6,100 | 1,137 |
| 2022-03-29 | 990 | 1,035 | 990 | 1,029 | 9,400 | 1,029 |
| 2022-03-28 | 999 | 1,031 | 999 | 1,000 | 2,600 | 1,000 |
| 2022-03-25 | 999 | 1,027 | 999 | 999 | 1,300 | 999 |
| 2022-03-24 | 1,000 | 1,029 | 973 | 999 | 3,200 | 999 |
| 2022-03-23 | 954 | 997 | 954 | 995 | 2,200 | 995 |
| 2022-03-22 | 925 | 990 | 925 | 954 | 6,100 | 954 |
| 2022-03-18 | 910 | 928 | 910 | 925 | 1,700 | 925 |
| 2022-03-17 | 910 | 925 | 910 | 925 | 1,400 | 925 |
| 2022-03-16 | 902 | 903 | 880 | 895 | 4,900 | 895 |
| 2022-03-15 | 892 | 907 | 892 | 896 | 4,100 | 896 |
| 2022-03-14 | 892 | 909 | 891 | 894 | 3,500 | 894 |
| 2022-03-11 | 888 | 899 | 885 | 888 | 4,200 | 888 |
| 2022-03-10 | 913 | 913 | 898 | 903 | 800 | 903 |
| 2022-03-09 | 886 | 889 | 872 | 872 | 2,600 | 872 |
| 2022-03-08 | 924 | 934 | 886 | 886 | 7,000 | 886 |
| 2022-03-07 | 951 | 955 | 924 | 924 | 3,800 | 924 |
| 2022-03-04 | 1,051 | 1,051 | 990 | 996 | 6,000 | 996 |
| 2022-03-03 | 1,082 | 1,121 | 1,021 | 1,021 | 30,400 | 1,021 |
| 2022-03-02 | 1,020 | 1,142 | 1,011 | 1,142 | 17,500 | 1,142 |
| 2022-03-01 | 920 | 1,020 | 905 | 992 | 7,900 | 992 |
| 2022-02-28 | 862 | 929 | 862 | 896 | 3,700 | 896 |
| 2022-02-25 | 866 | 885 | 851 | 854 | 2,400 | 854 |
| 2022-02-24 | 878 | 887 | 874 | 875 | 800 | 875 |
| 2022-02-22 | 853 | 869 | 853 | 860 | 2,200 | 860 |
| 2022-02-21 | 918 | 919 | 866 | 882 | 4,300 | 882 |
| 2022-02-18 | 895 | 907 | 871 | 903 | 2,800 | 903 |
| 2022-02-17 | 929 | 929 | 893 | 895 | 1,500 | 895 |
| 2022-02-16 | 920 | 921 | 886 | 906 | 7,900 | 906 |
| 2022-02-15 | 960 | 976 | 950 | 950 | 8,200 | 950 |
| 2022-02-14 | 1,038 | 1,067 | 1,011 | 1,050 | 4,700 | 1,050 |
| 2022-02-10 | 1,099 | 1,099 | 1,068 | 1,068 | 1,400 | 1,068 |
| 2022-02-09 | 990 | 1,070 | 990 | 1,070 | 5,900 | 1,070 |
| 2022-02-08 | 1,012 | 1,013 | 985 | 994 | 2,400 | 994 |
| 2022-02-07 | 981 | 1,005 | 981 | 1,000 | 1,600 | 1,000 |
| 2022-02-04 | 986 | 988 | 971 | 985 | 700 | 985 |
| 2022-02-03 | 982 | 996 | 974 | 986 | 1,600 | 986 |
| 2022-02-02 | 974 | 994 | 955 | 991 | 5,400 | 991 |
| 2022-02-01 | 976 | 982 | 955 | 973 | 2,300 | 973 |
| 2022-01-31 | 968 | 979 | 960 | 970 | 5,100 | 970 |
| 2022-01-28 | 938 | 970 | 938 | 959 | 2,100 | 959 |
| 2022-01-27 | 946 | 975 | 930 | 968 | 3,600 | 968 |
| 2022-01-26 | 930 | 958 | 929 | 954 | 500 | 954 |
| 2022-01-25 | 925 | 940 | 925 | 926 | 800 | 926 |
| 2022-01-24 | 922 | 952 | 917 | 937 | 1,700 | 937 |
| 2022-01-21 | 930 | 946 | 912 | 946 | 2,800 | 946 |
| 2022-01-20 | 920 | 942 | 906 | 930 | 41,500 | 930 |
| 2022-01-19 | 975 | 982 | 950 | 950 | 8,500 | 950 |
| 2022-01-18 | 999 | 1,010 | 970 | 993 | 31,000 | 993 |
| 2022-01-17 | 1,075 | 1,075 | 1,025 | 1,025 | 4,800 | 1,025 |
| 2022-01-14 | 1,078 | 1,078 | 1,050 | 1,075 | 4,000 | 1,075 |
| 2022-01-13 | 1,080 | 1,080 | 1,076 | 1,080 | 800 | 1,080 |
| 2022-01-12 | 1,101 | 1,130 | 1,090 | 1,091 | 3,800 | 1,091 |
| 2022-01-11 | 1,103 | 1,127 | 1,103 | 1,105 | 1,300 | 1,105 |
| 2022-01-07 | 1,147 | 1,147 | 1,101 | 1,103 | 4,800 | 1,103 |
| 2022-01-06 | 1,195 | 1,210 | 1,120 | 1,130 | 9,300 | 1,130 |
| 2022-01-05 | 1,191 | 1,230 | 1,191 | 1,196 | 4,400 | 1,196 |
| 2022-01-04 | 1,225 | 1,226 | 1,190 | 1,191 | 2,200 | 1,191 |
分割・併合履歴 ： [2019-03-27]1株→2株
