4387 (株)ZUU 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 | 976 | 976 | 952 | 962 | 1,900 | 962 |
| 2022-12-29 | 950 | 966 | 924 | 966 | 8,700 | 966 |
| 2022-12-28 | 935 | 1,074 | 930 | 965 | 90,100 | 965 |
| 2022-12-27 | 930 | 945 | 924 | 924 | 6,500 | 924 |
| 2022-12-26 | 954 | 954 | 924 | 945 | 1,700 | 945 |
| 2022-12-23 | 951 | 955 | 931 | 954 | 5,900 | 954 |
| 2022-12-22 | 981 | 981 | 952 | 957 | 2,600 | 957 |
| 2022-12-21 | 944 | 970 | 931 | 951 | 2,800 | 951 |
| 2022-12-20 | 1,000 | 1,011 | 951 | 954 | 8,700 | 954 |
| 2022-12-19 | 1,000 | 1,003 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2022-12-16 | 1,008 | 1,009 | 990 | 1,000 | 2,800 | 1,000 |
| 2022-12-15 | 1,016 | 1,031 | 1,016 | 1,018 | 800 | 1,018 |
| 2022-12-14 | 1,001 | 1,036 | 1,001 | 1,025 | 4,600 | 1,025 |
| 2022-12-13 | 1,015 | 1,018 | 1,004 | 1,017 | 2,500 | 1,017 |
| 2022-12-12 | 1,001 | 1,018 | 998 | 1,000 | 2,600 | 1,000 |
| 2022-12-09 | 1,008 | 1,014 | 980 | 1,005 | 6,400 | 1,005 |
| 2022-12-08 | 992 | 1,001 | 990 | 1,001 | 3,900 | 1,001 |
| 2022-12-07 | 999 | 1,000 | 991 | 999 | 5,600 | 999 |
| 2022-12-06 | 1,000 | 1,005 | 995 | 999 | 1,800 | 999 |
| 2022-12-05 | 995 | 1,009 | 995 | 1,009 | 500 | 1,009 |
| 2022-12-02 | 1,005 | 1,006 | 995 | 1,002 | 1,500 | 1,002 |
| 2022-12-01 | 1,000 | 1,010 | 1,000 | 1,010 | 1,000 | 1,010 |
| 2022-11-30 | 1,005 | 1,012 | 1,000 | 1,000 | 3,400 | 1,000 |
| 2022-11-29 | 1,017 | 1,017 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2022-11-28 | 1,024 | 1,024 | 1,006 | 1,017 | 2,400 | 1,017 |
| 2022-11-25 | 1,012 | 1,019 | 1,012 | 1,012 | 600 | 1,012 |
| 2022-11-24 | 1,016 | 1,020 | 1,004 | 1,012 | 4,900 | 1,012 |
| 2022-11-22 | 1,025 | 1,025 | 1,012 | 1,022 | 2,200 | 1,022 |
| 2022-11-21 | 1,005 | 1,026 | 1,003 | 1,025 | 5,200 | 1,025 |
| 2022-11-18 | 1,024 | 1,024 | 999 | 1,010 | 7,100 | 1,010 |
| 2022-11-17 | 1,038 | 1,040 | 1,020 | 1,024 | 2,100 | 1,024 |
| 2022-11-16 | 1,021 | 1,051 | 1,021 | 1,038 | 2,100 | 1,038 |
| 2022-11-15 | 1,033 | 1,044 | 1,021 | 1,021 | 2,700 | 1,021 |
| 2022-11-14 | 1,097 | 1,097 | 1,030 | 1,033 | 10,500 | 1,033 |
| 2022-11-11 | 1,007 | 1,067 | 1,007 | 1,067 | 7,100 | 1,067 |
| 2022-11-10 | 1,010 | 1,020 | 1,007 | 1,007 | 2,000 | 1,007 |
| 2022-11-09 | 1,015 | 1,021 | 999 | 1,007 | 2,700 | 1,007 |
| 2022-11-08 | 1,001 | 1,032 | 1,000 | 1,015 | 3,700 | 1,015 |
| 2022-11-07 | 1,000 | 1,004 | 995 | 998 | 2,600 | 998 |
| 2022-11-04 | 1,003 | 1,010 | 1,001 | 1,001 | 400 | 1,001 |
| 2022-11-02 | 995 | 1,004 | 995 | 1,003 | 1,700 | 1,003 |
| 2022-11-01 | 1,005 | 1,012 | 982 | 994 | 5,100 | 994 |
| 2022-10-31 | 1,011 | 1,033 | 1,008 | 1,011 | 5,400 | 1,011 |
| 2022-10-28 | 1,046 | 1,051 | 1,040 | 1,041 | 3,200 | 1,041 |
| 2022-10-27 | 1,021 | 1,039 | 1,020 | 1,039 | 2,200 | 1,039 |
| 2022-10-26 | 1,002 | 1,027 | 1,002 | 1,009 | 11,800 | 1,009 |
| 2022-10-25 | 998 | 1,003 | 992 | 1,003 | 2,800 | 1,003 |
| 2022-10-24 | 1,005 | 1,005 | 994 | 1,002 | 6,500 | 1,002 |
| 2022-10-21 | 997 | 1,005 | 997 | 1,000 | 700 | 1,000 |
| 2022-10-20 | 999 | 1,002 | 992 | 998 | 800 | 998 |
| 2022-10-19 | 1,012 | 1,012 | 988 | 1,000 | 3,200 | 1,000 |
| 2022-10-18 | 1,005 | 1,005 | 986 | 992 | 3,600 | 992 |
| 2022-10-17 | 993 | 1,000 | 983 | 1,000 | 2,000 | 1,000 |
| 2022-10-14 | 1,000 | 1,000 | 990 | 993 | 3,400 | 993 |
| 2022-10-13 | 1,000 | 1,000 | 989 | 994 | 3,100 | 994 |
| 2022-10-12 | 999 | 1,013 | 994 | 1,004 | 3,900 | 1,004 |
| 2022-10-11 | 1,002 | 1,005 | 999 | 999 | 4,300 | 999 |
| 2022-10-07 | 1,016 | 1,016 | 1,005 | 1,005 | 3,100 | 1,005 |
| 2022-10-06 | 1,019 | 1,020 | 1,019 | 1,020 | 700 | 1,020 |
| 2022-10-05 | 1,036 | 1,036 | 1,007 | 1,007 | 3,600 | 1,007 |
| 2022-10-04 | 1,015 | 1,020 | 1,001 | 1,020 | 2,900 | 1,020 |
| 2022-10-03 | 990 | 1,015 | 983 | 1,015 | 3,000 | 1,015 |
| 2022-09-30 | 992 | 1,005 | 990 | 1,002 | 9,100 | 1,002 |
| 2022-09-29 | 1,003 | 1,013 | 1,000 | 1,002 | 2,900 | 1,002 |
| 2022-09-28 | 1,019 | 1,019 | 982 | 1,000 | 8,200 | 1,000 |
| 2022-09-27 | 1,024 | 1,030 | 1,010 | 1,022 | 3,500 | 1,022 |
| 2022-09-26 | 1,025 | 1,034 | 1,015 | 1,019 | 4,500 | 1,019 |
| 2022-09-22 | 1,031 | 1,055 | 1,031 | 1,038 | 3,100 | 1,038 |
| 2022-09-21 | 1,055 | 1,057 | 1,030 | 1,040 | 6,700 | 1,040 |
| 2022-09-20 | 1,053 | 1,073 | 1,053 | 1,055 | 2,600 | 1,055 |
| 2022-09-16 | 1,055 | 1,074 | 1,045 | 1,051 | 5,900 | 1,051 |
| 2022-09-15 | 1,077 | 1,091 | 1,051 | 1,077 | 3,500 | 1,077 |
| 2022-09-14 | 1,061 | 1,078 | 1,056 | 1,059 | 5,400 | 1,059 |
| 2022-09-13 | 1,098 | 1,101 | 1,074 | 1,076 | 9,400 | 1,076 |
| 2022-09-12 | 1,101 | 1,117 | 1,062 | 1,099 | 9,700 | 1,099 |
| 2022-09-09 | 1,149 | 1,149 | 1,100 | 1,100 | 19,900 | 1,100 |
| 2022-09-08 | 1,036 | 1,188 | 1,025 | 1,100 | 128,900 | 1,100 |
| 2022-09-07 | 1,084 | 1,084 | 1,034 | 1,034 | 20,700 | 1,034 |
| 2022-09-06 | 1,088 | 1,145 | 1,080 | 1,085 | 25,800 | 1,085 |
| 2022-09-05 | 1,091 | 1,110 | 1,066 | 1,088 | 27,300 | 1,088 |
| 2022-09-02 | 1,167 | 1,167 | 1,093 | 1,114 | 31,400 | 1,114 |
| 2022-09-01 | 1,200 | 1,200 | 1,132 | 1,137 | 41,000 | 1,137 |
| 2022-08-31 | 1,335 | 1,337 | 1,185 | 1,200 | 270,100 | 1,200 |
| 2022-08-30 | 1,350 | 1,598 | 1,317 | 1,388 | 1,138,200 | 1,388 |
| 2022-08-29 | 1,000 | 1,306 | 1,000 | 1,306 | 71,500 | 1,306 |
| 2022-08-26 | 1,015 | 1,018 | 1,005 | 1,006 | 5,100 | 1,006 |
| 2022-08-25 | 1,015 | 1,018 | 1,002 | 1,015 | 3,100 | 1,015 |
| 2022-08-24 | 1,025 | 1,048 | 1,015 | 1,015 | 4,700 | 1,015 |
| 2022-08-23 | 1,013 | 1,017 | 1,006 | 1,015 | 2,500 | 1,015 |
| 2022-08-22 | 1,006 | 1,050 | 998 | 1,013 | 7,700 | 1,013 |
| 2022-08-19 | 1,015 | 1,025 | 1,005 | 1,006 | 6,300 | 1,006 |
| 2022-08-18 | 1,030 | 1,047 | 1,001 | 1,023 | 4,900 | 1,023 |
| 2022-08-17 | 1,016 | 1,048 | 1,015 | 1,026 | 8,800 | 1,026 |
| 2022-08-16 | 1,005 | 1,047 | 1,005 | 1,015 | 16,000 | 1,015 |
| 2022-08-15 | 1,009 | 1,047 | 1,009 | 1,021 | 7,100 | 1,021 |
| 2022-08-12 | 1,054 | 1,068 | 1,033 | 1,033 | 4,200 | 1,033 |
| 2022-08-10 | 1,054 | 1,054 | 1,031 | 1,049 | 2,300 | 1,049 |
| 2022-08-09 | 1,050 | 1,069 | 1,050 | 1,054 | 900 | 1,054 |
| 2022-08-08 | 1,050 | 1,109 | 1,039 | 1,050 | 4,000 | 1,050 |
| 2022-08-05 | 1,046 | 1,079 | 1,030 | 1,049 | 5,500 | 1,049 |
| 2022-08-04 | 1,056 | 1,056 | 1,026 | 1,051 | 2,200 | 1,051 |
| 2022-08-03 | 1,034 | 1,050 | 1,020 | 1,050 | 2,800 | 1,050 |
| 2022-08-02 | 1,069 | 1,069 | 1,028 | 1,029 | 6,000 | 1,029 |
| 2022-08-01 | 1,030 | 1,073 | 1,029 | 1,063 | 2,600 | 1,063 |
| 2022-07-29 | 1,018 | 1,041 | 1,014 | 1,024 | 13,400 | 1,024 |
| 2022-07-28 | 1,049 | 1,049 | 1,014 | 1,025 | 5,700 | 1,025 |
| 2022-07-27 | 1,030 | 1,061 | 1,002 | 1,048 | 10,500 | 1,048 |
| 2022-07-26 | 1,057 | 1,069 | 1,030 | 1,030 | 9,000 | 1,030 |
| 2022-07-25 | 1,061 | 1,100 | 1,051 | 1,051 | 7,000 | 1,051 |
| 2022-07-22 | 1,093 | 1,111 | 1,066 | 1,072 | 3,900 | 1,072 |
| 2022-07-21 | 1,052 | 1,152 | 1,050 | 1,093 | 8,700 | 1,093 |
| 2022-07-20 | 1,035 | 1,051 | 1,020 | 1,046 | 6,300 | 1,046 |
| 2022-07-19 | 1,034 | 1,049 | 1,009 | 1,034 | 7,000 | 1,034 |
| 2022-07-15 | 1,073 | 1,073 | 1,032 | 1,064 | 3,800 | 1,064 |
| 2022-07-14 | 1,087 | 1,087 | 1,056 | 1,073 | 3,600 | 1,073 |
| 2022-07-13 | 1,061 | 1,070 | 1,049 | 1,070 | 4,500 | 1,070 |
| 2022-07-12 | 1,093 | 1,093 | 1,052 | 1,061 | 3,900 | 1,061 |
| 2022-07-11 | 1,089 | 1,116 | 1,089 | 1,093 | 2,900 | 1,093 |
| 2022-07-08 | 1,104 | 1,105 | 1,086 | 1,088 | 3,600 | 1,088 |
| 2022-07-07 | 1,092 | 1,123 | 1,092 | 1,095 | 2,100 | 1,095 |
| 2022-07-06 | 1,097 | 1,109 | 1,087 | 1,094 | 3,000 | 1,094 |
| 2022-07-05 | 1,091 | 1,124 | 1,091 | 1,097 | 2,300 | 1,097 |
| 2022-07-04 | 1,100 | 1,134 | 1,091 | 1,091 | 1,500 | 1,091 |
| 2022-07-01 | 1,107 | 1,121 | 1,078 | 1,100 | 5,600 | 1,100 |
| 2022-06-30 | 1,115 | 1,138 | 1,098 | 1,116 | 2,500 | 1,116 |
| 2022-06-29 | 1,130 | 1,140 | 1,115 | 1,115 | 2,900 | 1,115 |
| 2022-06-28 | 1,143 | 1,147 | 1,117 | 1,130 | 4,300 | 1,130 |
| 2022-06-27 | 1,136 | 1,158 | 1,102 | 1,115 | 4,700 | 1,115 |
| 2022-06-24 | 1,111 | 1,126 | 1,089 | 1,089 | 5,600 | 1,089 |
| 2022-06-23 | 1,106 | 1,110 | 1,076 | 1,080 | 4,000 | 1,080 |
| 2022-06-22 | 1,130 | 1,130 | 1,090 | 1,119 | 3,700 | 1,119 |
| 2022-06-21 | 1,048 | 1,111 | 1,022 | 1,079 | 5,200 | 1,079 |
| 2022-06-20 | 1,078 | 1,078 | 1,051 | 1,078 | 4,300 | 1,078 |
| 2022-06-17 | 1,130 | 1,145 | 1,040 | 1,078 | 21,400 | 1,078 |
| 2022-06-16 | 1,155 | 1,167 | 1,130 | 1,130 | 2,600 | 1,130 |
| 2022-06-15 | 1,155 | 1,155 | 1,124 | 1,142 | 2,200 | 1,142 |
| 2022-06-14 | 1,145 | 1,155 | 1,113 | 1,155 | 2,100 | 1,155 |
| 2022-06-13 | 1,164 | 1,210 | 1,125 | 1,145 | 11,000 | 1,145 |
| 2022-06-10 | 1,221 | 1,246 | 1,199 | 1,210 | 5,900 | 1,210 |
| 2022-06-09 | 1,215 | 1,241 | 1,177 | 1,241 | 9,500 | 1,241 |
| 2022-06-08 | 1,193 | 1,226 | 1,164 | 1,215 | 9,800 | 1,215 |
| 2022-06-07 | 1,246 | 1,246 | 1,202 | 1,202 | 5,300 | 1,202 |
| 2022-06-06 | 1,200 | 1,249 | 1,200 | 1,218 | 5,100 | 1,218 |
| 2022-06-03 | 1,207 | 1,213 | 1,173 | 1,199 | 6,800 | 1,199 |
| 2022-06-02 | 1,190 | 1,222 | 1,167 | 1,206 | 9,800 | 1,206 |
| 2022-06-01 | 1,212 | 1,235 | 1,189 | 1,190 | 16,300 | 1,190 |
| 2022-05-31 | 1,121 | 1,211 | 1,093 | 1,211 | 23,400 | 1,211 |
| 2022-05-30 | 1,092 | 1,125 | 1,065 | 1,121 | 14,600 | 1,121 |
| 2022-05-27 | 1,095 | 1,107 | 1,045 | 1,075 | 14,800 | 1,075 |
| 2022-05-26 | 1,039 | 1,112 | 1,039 | 1,070 | 12,500 | 1,070 |
| 2022-05-25 | 1,083 | 1,097 | 1,022 | 1,039 | 10,600 | 1,039 |
| 2022-05-24 | 1,107 | 1,108 | 1,050 | 1,082 | 15,400 | 1,082 |
| 2022-05-23 | 1,140 | 1,150 | 1,087 | 1,108 | 18,800 | 1,108 |
| 2022-05-20 | 1,149 | 1,150 | 1,085 | 1,123 | 11,500 | 1,123 |
| 2022-05-19 | 1,113 | 1,147 | 1,098 | 1,119 | 20,500 | 1,119 |
| 2022-05-18 | 1,245 | 1,245 | 1,160 | 1,167 | 22,100 | 1,167 |
| 2022-05-17 | 1,259 | 1,260 | 1,183 | 1,215 | 47,800 | 1,215 |
| 2022-05-16 | 1,530 | 1,590 | 1,370 | 1,370 | 40,200 | 1,370 |
| 2022-05-13 | 1,699 | 1,770 | 1,620 | 1,770 | 16,200 | 1,770 |
| 2022-05-12 | 1,744 | 1,749 | 1,661 | 1,697 | 8,000 | 1,697 |
| 2022-05-11 | 1,696 | 1,789 | 1,674 | 1,753 | 17,300 | 1,753 |
| 2022-05-10 | 1,680 | 1,680 | 1,620 | 1,656 | 14,500 | 1,656 |
| 2022-05-09 | 1,687 | 1,708 | 1,634 | 1,681 | 18,400 | 1,681 |
| 2022-05-06 | 1,701 | 1,720 | 1,646 | 1,710 | 4,500 | 1,710 |
| 2022-05-02 | 1,748 | 1,748 | 1,661 | 1,701 | 4,900 | 1,701 |
| 2022-04-28 | 1,678 | 1,785 | 1,655 | 1,783 | 9,500 | 1,783 |
| 2022-04-27 | 1,657 | 1,687 | 1,626 | 1,687 | 5,400 | 1,687 |
| 2022-04-26 | 1,716 | 1,716 | 1,657 | 1,689 | 1,900 | 1,689 |
| 2022-04-25 | 1,710 | 1,710 | 1,648 | 1,699 | 6,200 | 1,699 |
| 2022-04-22 | 1,769 | 1,769 | 1,689 | 1,689 | 7,100 | 1,689 |
| 2022-04-21 | 1,777 | 1,777 | 1,730 | 1,750 | 3,100 | 1,750 |
| 2022-04-20 | 1,731 | 1,777 | 1,708 | 1,777 | 9,000 | 1,777 |
| 2022-04-19 | 1,735 | 1,862 | 1,735 | 1,740 | 20,400 | 1,740 |
| 2022-04-18 | 1,719 | 1,728 | 1,686 | 1,727 | 5,400 | 1,727 |
| 2022-04-15 | 1,704 | 1,720 | 1,666 | 1,720 | 9,700 | 1,720 |
| 2022-04-14 | 1,730 | 1,732 | 1,650 | 1,732 | 7,100 | 1,732 |
| 2022-04-13 | 1,736 | 1,736 | 1,689 | 1,730 | 6,100 | 1,730 |
| 2022-04-12 | 1,711 | 1,726 | 1,620 | 1,725 | 5,400 | 1,725 |
| 2022-04-11 | 1,683 | 1,759 | 1,663 | 1,740 | 9,000 | 1,740 |
| 2022-04-08 | 1,748 | 1,748 | 1,668 | 1,700 | 3,900 | 1,700 |
| 2022-04-07 | 1,720 | 1,735 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2022-04-06 | 1,735 | 1,750 | 1,692 | 1,720 | 4,600 | 1,720 |
| 2022-04-05 | 1,708 | 1,735 | 1,693 | 1,735 | 3,400 | 1,735 |
| 2022-04-04 | 1,667 | 1,708 | 1,638 | 1,706 | 2,900 | 1,706 |
| 2022-04-01 | 1,704 | 1,734 | 1,689 | 1,689 | 3,000 | 1,689 |
| 2022-03-31 | 1,625 | 1,739 | 1,612 | 1,739 | 12,000 | 1,739 |
| 2022-03-30 | 1,560 | 1,635 | 1,551 | 1,625 | 6,300 | 1,625 |
| 2022-03-29 | 1,510 | 1,560 | 1,465 | 1,560 | 2,800 | 1,560 |
| 2022-03-28 | 1,507 | 1,549 | 1,419 | 1,527 | 10,100 | 1,527 |
| 2022-03-25 | 1,498 | 1,530 | 1,490 | 1,530 | 6,600 | 1,530 |
| 2022-03-24 | 1,460 | 1,498 | 1,460 | 1,477 | 10,100 | 1,477 |
| 2022-03-23 | 1,493 | 1,494 | 1,423 | 1,490 | 4,600 | 1,490 |
| 2022-03-22 | 1,458 | 1,487 | 1,356 | 1,476 | 8,200 | 1,476 |
| 2022-03-18 | 1,486 | 1,488 | 1,433 | 1,458 | 5,100 | 1,458 |
| 2022-03-17 | 1,446 | 1,500 | 1,446 | 1,486 | 19,700 | 1,486 |
| 2022-03-16 | 1,330 | 1,428 | 1,305 | 1,428 | 20,500 | 1,428 |
| 2022-03-15 | 1,300 | 1,394 | 1,290 | 1,375 | 23,000 | 1,375 |
| 2022-03-14 | 1,265 | 1,300 | 1,212 | 1,300 | 9,900 | 1,300 |
| 2022-03-11 | 1,221 | 1,272 | 1,200 | 1,261 | 12,500 | 1,261 |
| 2022-03-10 | 1,240 | 1,250 | 1,203 | 1,233 | 3,400 | 1,233 |
| 2022-03-09 | 1,216 | 1,281 | 1,174 | 1,188 | 15,100 | 1,188 |
| 2022-03-08 | 1,199 | 1,229 | 1,199 | 1,208 | 4,800 | 1,208 |
| 2022-03-07 | 1,250 | 1,250 | 1,186 | 1,221 | 14,000 | 1,221 |
| 2022-03-04 | 1,219 | 1,254 | 1,199 | 1,250 | 8,700 | 1,250 |
| 2022-03-03 | 1,243 | 1,243 | 1,223 | 1,225 | 2,000 | 1,225 |
| 2022-03-02 | 1,249 | 1,250 | 1,211 | 1,241 | 3,600 | 1,241 |
| 2022-03-01 | 1,259 | 1,259 | 1,232 | 1,239 | 4,300 | 1,239 |
| 2022-02-28 | 1,159 | 1,253 | 1,179 | 1,251 | 9,700 | 1,251 |
| 2022-02-25 | 1,186 | 1,229 | 1,151 | 1,215 | 8,600 | 1,215 |
| 2022-02-24 | 1,159 | 1,189 | 1,130 | 1,161 | 12,700 | 1,161 |
| 2022-02-22 | 1,190 | 1,245 | 1,145 | 1,189 | 13,900 | 1,189 |
| 2022-02-21 | 1,144 | 1,192 | 1,115 | 1,192 | 9,900 | 1,192 |
| 2022-02-18 | 1,181 | 1,181 | 1,121 | 1,158 | 7,100 | 1,158 |
| 2022-02-17 | 1,194 | 1,220 | 1,120 | 1,151 | 13,900 | 1,151 |
| 2022-02-16 | 1,195 | 1,220 | 1,140 | 1,199 | 23,300 | 1,199 |
| 2022-02-15 | 991 | 1,251 | 991 | 1,190 | 103,700 | 1,190 |
| 2022-02-14 | 1,180 | 1,180 | 1,020 | 1,081 | 56,300 | 1,081 |
| 2022-02-10 | 1,209 | 1,238 | 1,179 | 1,212 | 28,500 | 1,212 |
| 2022-02-09 | 1,181 | 1,208 | 1,178 | 1,200 | 59,100 | 1,200 |
| 2022-02-08 | 1,227 | 1,227 | 1,160 | 1,173 | 31,200 | 1,173 |
| 2022-02-07 | 1,231 | 1,330 | 1,219 | 1,239 | 109,400 | 1,239 |
| 2022-02-04 | 1,217 | 1,225 | 1,174 | 1,225 | 8,400 | 1,225 |
| 2022-02-03 | 1,212 | 1,212 | 1,187 | 1,189 | 3,200 | 1,189 |
| 2022-02-02 | 1,186 | 1,233 | 1,186 | 1,212 | 12,500 | 1,212 |
| 2022-02-01 | 1,212 | 1,225 | 1,155 | 1,191 | 23,800 | 1,191 |
| 2022-01-31 | 1,190 | 1,224 | 1,165 | 1,220 | 27,500 | 1,220 |
| 2022-01-28 | 1,193 | 1,193 | 1,153 | 1,190 | 14,800 | 1,190 |
| 2022-01-27 | 1,199 | 1,227 | 1,135 | 1,199 | 37,400 | 1,199 |
| 2022-01-26 | 1,186 | 1,205 | 1,155 | 1,205 | 11,500 | 1,205 |
| 2022-01-25 | 1,179 | 1,209 | 1,160 | 1,186 | 14,100 | 1,186 |
| 2022-01-24 | 1,199 | 1,209 | 1,175 | 1,209 | 3,100 | 1,209 |
| 2022-01-21 | 1,218 | 1,218 | 1,155 | 1,200 | 4,400 | 1,200 |
| 2022-01-20 | 1,170 | 1,222 | 1,150 | 1,222 | 8,700 | 1,222 |
| 2022-01-19 | 1,198 | 1,203 | 1,160 | 1,200 | 11,900 | 1,200 |
| 2022-01-18 | 1,220 | 1,244 | 1,200 | 1,200 | 6,200 | 1,200 |
| 2022-01-17 | 1,220 | 1,263 | 1,200 | 1,250 | 4,300 | 1,250 |
| 2022-01-14 | 1,202 | 1,238 | 1,190 | 1,227 | 3,800 | 1,227 |
| 2022-01-13 | 1,208 | 1,215 | 1,192 | 1,212 | 5,200 | 1,212 |
| 2022-01-12 | 1,220 | 1,245 | 1,206 | 1,206 | 3,100 | 1,206 |
| 2022-01-11 | 1,211 | 1,245 | 1,195 | 1,225 | 9,900 | 1,225 |
| 2022-01-07 | 1,204 | 1,228 | 1,192 | 1,219 | 8,700 | 1,219 |
| 2022-01-06 | 1,203 | 1,242 | 1,188 | 1,201 | 7,100 | 1,201 |
| 2022-01-05 | 1,239 | 1,239 | 1,189 | 1,203 | 4,900 | 1,203 |
| 2022-01-04 | 1,318 | 1,318 | 1,202 | 1,252 | 6,000 | 1,252 |
分割・併合履歴 ： [2020-09-29]1株→2株
