4389 プロパティデータバンク(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 | 1,964 | 1,993 | 1,961 | 1,961 | 3,800 | 1,961 |
| 2022-12-29 | 1,985 | 1,996 | 1,942 | 1,982 | 5,200 | 1,982 |
| 2022-12-28 | 1,999 | 1,999 | 1,945 | 1,983 | 12,900 | 1,983 |
| 2022-12-27 | 1,983 | 2,021 | 1,945 | 1,999 | 25,200 | 1,999 |
| 2022-12-26 | 1,845 | 1,991 | 1,842 | 1,984 | 68,000 | 1,984 |
| 2022-12-23 | 1,781 | 1,782 | 1,753 | 1,765 | 5,800 | 1,765 |
| 2022-12-22 | 1,763 | 1,781 | 1,763 | 1,781 | 3,300 | 1,781 |
| 2022-12-21 | 1,761 | 1,797 | 1,761 | 1,767 | 2,300 | 1,767 |
| 2022-12-20 | 1,867 | 1,867 | 1,792 | 1,792 | 7,100 | 1,792 |
| 2022-12-19 | 1,790 | 1,878 | 1,780 | 1,867 | 17,700 | 1,867 |
| 2022-12-16 | 1,783 | 1,800 | 1,782 | 1,783 | 3,100 | 1,783 |
| 2022-12-15 | 1,761 | 1,802 | 1,753 | 1,794 | 5,700 | 1,794 |
| 2022-12-14 | 1,770 | 1,800 | 1,761 | 1,761 | 2,500 | 1,761 |
| 2022-12-13 | 1,778 | 1,800 | 1,771 | 1,772 | 3,200 | 1,772 |
| 2022-12-12 | 1,773 | 1,809 | 1,773 | 1,779 | 4,300 | 1,779 |
| 2022-12-09 | 1,835 | 1,835 | 1,769 | 1,773 | 5,700 | 1,773 |
| 2022-12-08 | 1,810 | 1,810 | 1,765 | 1,800 | 3,500 | 1,800 |
| 2022-12-07 | 1,784 | 1,803 | 1,770 | 1,798 | 4,200 | 1,798 |
| 2022-12-06 | 1,748 | 1,812 | 1,748 | 1,784 | 11,400 | 1,784 |
| 2022-12-05 | 1,763 | 1,774 | 1,725 | 1,740 | 4,300 | 1,740 |
| 2022-12-02 | 1,763 | 1,769 | 1,730 | 1,763 | 4,600 | 1,763 |
| 2022-12-01 | 1,777 | 1,795 | 1,740 | 1,761 | 6,900 | 1,761 |
| 2022-11-30 | 1,754 | 1,793 | 1,750 | 1,785 | 3,800 | 1,785 |
| 2022-11-29 | 1,768 | 1,799 | 1,765 | 1,766 | 2,600 | 1,766 |
| 2022-11-28 | 1,807 | 1,807 | 1,771 | 1,772 | 1,800 | 1,772 |
| 2022-11-25 | 1,817 | 1,817 | 1,790 | 1,795 | 1,300 | 1,795 |
| 2022-11-24 | 1,825 | 1,830 | 1,758 | 1,817 | 4,400 | 1,817 |
| 2022-11-22 | 1,796 | 1,818 | 1,787 | 1,818 | 3,900 | 1,818 |
| 2022-11-21 | 1,791 | 1,807 | 1,790 | 1,790 | 1,200 | 1,790 |
| 2022-11-18 | 1,767 | 1,799 | 1,751 | 1,797 | 9,000 | 1,797 |
| 2022-11-17 | 1,850 | 1,889 | 1,771 | 1,800 | 5,800 | 1,800 |
| 2022-11-16 | 1,740 | 1,894 | 1,740 | 1,836 | 9,400 | 1,836 |
| 2022-11-15 | 1,797 | 1,797 | 1,730 | 1,736 | 9,600 | 1,736 |
| 2022-11-14 | 1,899 | 1,899 | 1,781 | 1,797 | 11,200 | 1,797 |
| 2022-11-11 | 1,915 | 1,937 | 1,861 | 1,899 | 13,500 | 1,899 |
| 2022-11-10 | 1,882 | 1,910 | 1,804 | 1,899 | 3,900 | 1,899 |
| 2022-11-09 | 1,884 | 1,884 | 1,864 | 1,864 | 700 | 1,864 |
| 2022-11-08 | 1,843 | 1,909 | 1,822 | 1,884 | 5,800 | 1,884 |
| 2022-11-07 | 1,832 | 1,847 | 1,832 | 1,832 | 2,200 | 1,832 |
| 2022-11-04 | 1,811 | 1,823 | 1,771 | 1,810 | 3,600 | 1,810 |
| 2022-11-02 | 1,802 | 1,804 | 1,767 | 1,771 | 3,300 | 1,771 |
| 2022-11-01 | 1,835 | 1,838 | 1,818 | 1,820 | 2,600 | 1,820 |
| 2022-10-31 | 1,862 | 1,862 | 1,822 | 1,836 | 4,600 | 1,836 |
| 2022-10-28 | 1,860 | 1,873 | 1,823 | 1,842 | 3,500 | 1,842 |
| 2022-10-27 | 1,910 | 1,944 | 1,870 | 1,870 | 9,000 | 1,870 |
| 2022-10-26 | 1,840 | 1,916 | 1,819 | 1,902 | 10,100 | 1,902 |
| 2022-10-25 | 1,808 | 1,822 | 1,804 | 1,819 | 1,000 | 1,819 |
| 2022-10-24 | 1,857 | 1,857 | 1,801 | 1,804 | 2,200 | 1,804 |
| 2022-10-21 | 1,862 | 1,862 | 1,841 | 1,857 | 1,000 | 1,857 |
| 2022-10-20 | 1,887 | 1,887 | 1,841 | 1,862 | 7,300 | 1,862 |
| 2022-10-19 | 1,829 | 1,874 | 1,815 | 1,853 | 2,400 | 1,853 |
| 2022-10-18 | 1,777 | 1,850 | 1,771 | 1,842 | 7,500 | 1,842 |
| 2022-10-17 | 1,800 | 1,823 | 1,754 | 1,761 | 9,100 | 1,761 |
| 2022-10-14 | 1,794 | 1,832 | 1,775 | 1,814 | 10,300 | 1,814 |
| 2022-10-13 | 1,808 | 1,832 | 1,760 | 1,760 | 3,700 | 1,760 |
| 2022-10-12 | 1,802 | 1,822 | 1,789 | 1,808 | 3,400 | 1,808 |
| 2022-10-11 | 1,877 | 1,877 | 1,786 | 1,818 | 20,100 | 1,818 |
| 2022-10-07 | 1,876 | 1,884 | 1,837 | 1,837 | 4,000 | 1,837 |
| 2022-10-06 | 1,911 | 1,911 | 1,891 | 1,891 | 600 | 1,891 |
| 2022-10-05 | 1,878 | 1,903 | 1,877 | 1,902 | 3,400 | 1,902 |
| 2022-10-04 | 1,900 | 1,900 | 1,876 | 1,876 | 2,200 | 1,876 |
| 2022-10-03 | 1,881 | 1,884 | 1,865 | 1,877 | 500 | 1,877 |
| 2022-09-30 | 1,842 | 1,883 | 1,827 | 1,882 | 6,300 | 1,882 |
| 2022-09-29 | 1,835 | 1,894 | 1,835 | 1,882 | 5,900 | 1,882 |
| 2022-09-28 | 1,838 | 1,848 | 1,799 | 1,835 | 7,100 | 1,835 |
| 2022-09-27 | 1,848 | 1,849 | 1,822 | 1,844 | 4,400 | 1,844 |
| 2022-09-26 | 1,921 | 1,921 | 1,846 | 1,848 | 10,800 | 1,848 |
| 2022-09-22 | 1,887 | 1,921 | 1,864 | 1,894 | 4,800 | 1,894 |
| 2022-09-21 | 1,902 | 1,911 | 1,826 | 1,893 | 26,200 | 1,893 |
| 2022-09-20 | 1,959 | 1,981 | 1,902 | 1,902 | 12,800 | 1,902 |
| 2022-09-16 | 1,926 | 2,025 | 1,910 | 1,984 | 30,200 | 1,984 |
| 2022-09-15 | 1,937 | 1,975 | 1,937 | 1,940 | 3,700 | 1,940 |
| 2022-09-14 | 1,959 | 2,019 | 1,932 | 1,937 | 6,400 | 1,937 |
| 2022-09-13 | 2,017 | 2,024 | 1,984 | 2,009 | 4,900 | 2,009 |
| 2022-09-12 | 2,007 | 2,012 | 1,985 | 2,012 | 2,100 | 2,012 |
| 2022-09-09 | 2,091 | 2,091 | 2,007 | 2,009 | 5,400 | 2,009 |
| 2022-09-08 | 2,080 | 2,080 | 2,025 | 2,041 | 3,500 | 2,041 |
| 2022-09-07 | 2,068 | 2,090 | 1,993 | 2,086 | 12,100 | 2,086 |
| 2022-09-06 | 2,014 | 2,115 | 1,987 | 2,098 | 13,500 | 2,098 |
| 2022-09-05 | 1,900 | 2,040 | 1,900 | 2,014 | 13,700 | 2,014 |
| 2022-09-02 | 1,937 | 1,948 | 1,905 | 1,924 | 10,400 | 1,924 |
| 2022-09-01 | 1,950 | 1,960 | 1,930 | 1,935 | 7,700 | 1,935 |
| 2022-08-31 | 2,008 | 2,008 | 1,966 | 1,978 | 5,100 | 1,978 |
| 2022-08-30 | 1,970 | 1,996 | 1,963 | 1,983 | 2,200 | 1,983 |
| 2022-08-29 | 1,979 | 2,024 | 1,960 | 1,970 | 8,500 | 1,970 |
| 2022-08-26 | 2,070 | 2,072 | 2,016 | 2,019 | 7,800 | 2,019 |
| 2022-08-25 | 2,073 | 2,095 | 2,067 | 2,070 | 7,700 | 2,070 |
| 2022-08-24 | 1,960 | 2,088 | 1,956 | 2,081 | 35,100 | 2,081 |
| 2022-08-23 | 1,955 | 1,967 | 1,911 | 1,916 | 11,100 | 1,916 |
| 2022-08-22 | 2,001 | 2,013 | 1,960 | 1,963 | 11,300 | 1,963 |
| 2022-08-19 | 2,025 | 2,049 | 2,012 | 2,033 | 10,400 | 2,033 |
| 2022-08-18 | 2,050 | 2,050 | 2,003 | 2,026 | 9,500 | 2,026 |
| 2022-08-17 | 2,020 | 2,090 | 2,001 | 2,050 | 19,100 | 2,050 |
| 2022-08-16 | 2,045 | 2,045 | 2,014 | 2,015 | 5,800 | 2,015 |
| 2022-08-15 | 2,051 | 2,066 | 2,011 | 2,020 | 16,400 | 2,020 |
| 2022-08-12 | 1,982 | 2,030 | 1,965 | 2,001 | 19,300 | 2,001 |
| 2022-08-10 | 1,900 | 1,933 | 1,892 | 1,906 | 11,900 | 1,906 |
| 2022-08-09 | 1,909 | 1,922 | 1,882 | 1,919 | 3,700 | 1,919 |
| 2022-08-08 | 1,914 | 1,980 | 1,874 | 1,910 | 23,500 | 1,910 |
| 2022-08-05 | 1,938 | 1,938 | 1,866 | 1,914 | 29,100 | 1,914 |
| 2022-08-04 | 1,920 | 1,957 | 1,912 | 1,928 | 11,800 | 1,928 |
| 2022-08-03 | 2,036 | 2,036 | 1,884 | 1,923 | 53,000 | 1,923 |
| 2022-08-02 | 2,124 | 2,141 | 2,045 | 2,045 | 6,500 | 2,045 |
| 2022-08-01 | 2,100 | 2,164 | 2,072 | 2,124 | 22,700 | 2,124 |
| 2022-07-29 | 2,085 | 2,130 | 2,002 | 2,032 | 67,400 | 2,032 |
| 2022-07-28 | 2,360 | 2,360 | 2,225 | 2,235 | 27,800 | 2,235 |
| 2022-07-27 | 2,345 | 2,365 | 2,234 | 2,349 | 24,100 | 2,349 |
| 2022-07-26 | 2,310 | 2,325 | 2,265 | 2,266 | 6,300 | 2,266 |
| 2022-07-25 | 2,300 | 2,325 | 2,250 | 2,308 | 6,000 | 2,308 |
| 2022-07-22 | 2,353 | 2,400 | 2,237 | 2,313 | 21,600 | 2,313 |
| 2022-07-21 | 2,246 | 2,365 | 2,210 | 2,353 | 47,400 | 2,353 |
| 2022-07-20 | 2,187 | 2,242 | 2,180 | 2,233 | 6,000 | 2,233 |
| 2022-07-19 | 2,228 | 2,228 | 2,150 | 2,185 | 5,400 | 2,185 |
| 2022-07-15 | 2,266 | 2,266 | 2,200 | 2,228 | 5,400 | 2,228 |
| 2022-07-14 | 2,190 | 2,269 | 2,190 | 2,269 | 7,100 | 2,269 |
| 2022-07-13 | 2,240 | 2,244 | 2,182 | 2,212 | 8,400 | 2,212 |
| 2022-07-12 | 2,303 | 2,303 | 2,240 | 2,240 | 8,400 | 2,240 |
| 2022-07-11 | 2,365 | 2,370 | 2,284 | 2,310 | 15,200 | 2,310 |
| 2022-07-08 | 2,399 | 2,428 | 2,264 | 2,365 | 36,500 | 2,365 |
| 2022-07-07 | 2,275 | 2,380 | 2,270 | 2,379 | 40,400 | 2,379 |
| 2022-07-06 | 2,170 | 2,300 | 2,170 | 2,270 | 34,400 | 2,270 |
| 2022-07-05 | 2,070 | 2,136 | 2,059 | 2,120 | 7,700 | 2,120 |
| 2022-07-04 | 2,080 | 2,111 | 2,030 | 2,071 | 7,800 | 2,071 |
| 2022-07-01 | 2,197 | 2,197 | 2,002 | 2,086 | 23,200 | 2,086 |
| 2022-06-30 | 2,258 | 2,258 | 2,160 | 2,197 | 10,800 | 2,197 |
| 2022-06-29 | 2,253 | 2,269 | 2,200 | 2,258 | 7,600 | 2,258 |
| 2022-06-28 | 2,198 | 2,290 | 2,160 | 2,253 | 30,500 | 2,253 |
| 2022-06-27 | 2,251 | 2,308 | 2,150 | 2,153 | 31,400 | 2,153 |
| 2022-06-24 | 2,187 | 2,248 | 2,148 | 2,248 | 26,300 | 2,248 |
| 2022-06-23 | 2,144 | 2,218 | 2,122 | 2,139 | 18,900 | 2,139 |
| 2022-06-22 | 2,195 | 2,195 | 2,103 | 2,146 | 5,900 | 2,146 |
| 2022-06-21 | 2,088 | 2,197 | 2,088 | 2,156 | 23,800 | 2,156 |
| 2022-06-20 | 2,000 | 2,121 | 1,993 | 2,116 | 53,800 | 2,116 |
| 2022-06-17 | 1,965 | 1,985 | 1,900 | 1,929 | 33,600 | 1,929 |
| 2022-06-16 | 2,035 | 2,060 | 1,985 | 1,985 | 18,000 | 1,985 |
| 2022-06-15 | 2,019 | 2,019 | 1,946 | 2,009 | 7,000 | 2,009 |
| 2022-06-14 | 1,935 | 2,020 | 1,901 | 2,020 | 17,900 | 2,020 |
| 2022-06-13 | 2,091 | 2,108 | 1,970 | 1,994 | 26,100 | 1,994 |
| 2022-06-10 | 2,055 | 2,170 | 2,000 | 2,141 | 20,600 | 2,141 |
| 2022-06-09 | 2,102 | 2,102 | 2,051 | 2,084 | 14,500 | 2,084 |
| 2022-06-08 | 2,113 | 2,121 | 2,038 | 2,102 | 17,300 | 2,102 |
| 2022-06-07 | 2,212 | 2,225 | 2,091 | 2,098 | 16,600 | 2,098 |
| 2022-06-06 | 2,140 | 2,228 | 2,134 | 2,220 | 20,400 | 2,220 |
| 2022-06-03 | 2,117 | 2,165 | 2,095 | 2,160 | 10,800 | 2,160 |
| 2022-06-02 | 2,101 | 2,132 | 2,057 | 2,124 | 5,300 | 2,124 |
| 2022-06-01 | 2,100 | 2,142 | 2,090 | 2,101 | 5,000 | 2,101 |
| 2022-05-31 | 2,157 | 2,172 | 2,081 | 2,100 | 15,200 | 2,100 |
| 2022-05-30 | 2,027 | 2,194 | 2,027 | 2,176 | 45,200 | 2,176 |
| 2022-05-27 | 2,118 | 2,145 | 1,940 | 2,025 | 47,400 | 2,025 |
| 2022-05-26 | 1,979 | 2,089 | 1,977 | 2,083 | 44,200 | 2,083 |
| 2022-05-25 | 2,029 | 2,029 | 1,986 | 2,000 | 10,100 | 2,000 |
| 2022-05-24 | 2,000 | 2,049 | 1,992 | 2,040 | 15,200 | 2,040 |
| 2022-05-23 | 1,997 | 2,065 | 1,997 | 2,027 | 21,000 | 2,027 |
| 2022-05-20 | 1,904 | 2,013 | 1,904 | 1,997 | 20,400 | 1,997 |
| 2022-05-19 | 1,862 | 1,965 | 1,862 | 1,920 | 42,300 | 1,920 |
| 2022-05-18 | 1,951 | 2,004 | 1,942 | 1,957 | 8,600 | 1,957 |
| 2022-05-17 | 1,981 | 1,999 | 1,936 | 1,964 | 12,500 | 1,964 |
| 2022-05-16 | 1,934 | 2,014 | 1,934 | 1,983 | 17,500 | 1,983 |
| 2022-05-13 | 2,038 | 2,047 | 1,930 | 1,933 | 35,100 | 1,933 |
| 2022-05-12 | 1,954 | 2,040 | 1,945 | 2,029 | 51,000 | 2,029 |
| 2022-05-11 | 1,935 | 1,990 | 1,929 | 1,990 | 24,700 | 1,990 |
| 2022-05-10 | 1,890 | 1,949 | 1,880 | 1,940 | 25,200 | 1,940 |
| 2022-05-09 | 1,909 | 1,995 | 1,900 | 1,912 | 47,900 | 1,912 |
| 2022-05-06 | 1,943 | 1,965 | 1,868 | 1,936 | 90,600 | 1,936 |
| 2022-05-02 | 1,899 | 1,966 | 1,817 | 1,903 | 293,000 | 1,903 |
| 2022-04-28 | 1,582 | 1,648 | 1,582 | 1,587 | 5,600 | 1,587 |
| 2022-04-27 | 1,574 | 1,647 | 1,574 | 1,597 | 9,300 | 1,597 |
| 2022-04-26 | 1,606 | 1,635 | 1,606 | 1,614 | 7,400 | 1,614 |
| 2022-04-25 | 1,608 | 1,626 | 1,604 | 1,607 | 9,000 | 1,607 |
| 2022-04-22 | 1,606 | 1,608 | 1,580 | 1,608 | 19,300 | 1,608 |
| 2022-04-21 | 1,584 | 1,601 | 1,578 | 1,601 | 8,700 | 1,601 |
| 2022-04-20 | 1,574 | 1,583 | 1,567 | 1,578 | 6,800 | 1,578 |
| 2022-04-19 | 1,559 | 1,575 | 1,559 | 1,567 | 3,300 | 1,567 |
| 2022-04-18 | 1,577 | 1,578 | 1,523 | 1,541 | 4,400 | 1,541 |
| 2022-04-15 | 1,553 | 1,579 | 1,549 | 1,549 | 3,100 | 1,549 |
| 2022-04-14 | 1,559 | 1,576 | 1,554 | 1,575 | 6,900 | 1,575 |
| 2022-04-13 | 1,550 | 1,559 | 1,512 | 1,535 | 2,600 | 1,535 |
| 2022-04-12 | 1,527 | 1,556 | 1,527 | 1,550 | 2,500 | 1,550 |
| 2022-04-11 | 1,525 | 1,567 | 1,515 | 1,552 | 4,700 | 1,552 |
| 2022-04-08 | 1,557 | 1,557 | 1,525 | 1,532 | 2,500 | 1,532 |
| 2022-04-07 | 1,553 | 1,553 | 1,527 | 1,528 | 3,100 | 1,528 |
| 2022-04-06 | 1,577 | 1,577 | 1,520 | 1,563 | 5,400 | 1,563 |
| 2022-04-05 | 1,572 | 1,579 | 1,556 | 1,579 | 4,500 | 1,579 |
| 2022-04-04 | 1,571 | 1,571 | 1,548 | 1,571 | 2,500 | 1,571 |
| 2022-04-01 | 1,556 | 1,556 | 1,520 | 1,528 | 1,300 | 1,528 |
| 2022-03-31 | 1,555 | 1,570 | 1,530 | 1,545 | 4,100 | 1,545 |
| 2022-03-30 | 1,565 | 1,570 | 1,539 | 1,555 | 2,900 | 1,555 |
| 2022-03-29 | 1,558 | 1,565 | 1,558 | 1,560 | 800 | 1,560 |
| 2022-03-28 | 1,562 | 1,567 | 1,519 | 1,558 | 3,100 | 1,558 |
| 2022-03-25 | 1,536 | 1,560 | 1,520 | 1,559 | 6,900 | 1,559 |
| 2022-03-24 | 1,512 | 1,542 | 1,481 | 1,510 | 3,800 | 1,510 |
| 2022-03-23 | 1,493 | 1,532 | 1,477 | 1,512 | 6,300 | 1,512 |
| 2022-03-22 | 1,434 | 1,500 | 1,430 | 1,480 | 7,900 | 1,480 |
| 2022-03-18 | 1,413 | 1,451 | 1,391 | 1,434 | 4,600 | 1,434 |
| 2022-03-17 | 1,451 | 1,487 | 1,435 | 1,443 | 4,000 | 1,443 |
| 2022-03-16 | 1,351 | 1,451 | 1,351 | 1,448 | 12,700 | 1,448 |
| 2022-03-15 | 1,297 | 1,351 | 1,297 | 1,350 | 3,000 | 1,350 |
| 2022-03-14 | 1,297 | 1,327 | 1,270 | 1,308 | 3,400 | 1,308 |
| 2022-03-11 | 1,323 | 1,350 | 1,290 | 1,297 | 5,100 | 1,297 |
| 2022-03-10 | 1,342 | 1,349 | 1,288 | 1,349 | 10,900 | 1,349 |
| 2022-03-09 | 1,336 | 1,356 | 1,295 | 1,310 | 4,500 | 1,310 |
| 2022-03-08 | 1,350 | 1,375 | 1,300 | 1,336 | 5,100 | 1,336 |
| 2022-03-07 | 1,406 | 1,414 | 1,362 | 1,362 | 17,500 | 1,362 |
| 2022-03-04 | 1,451 | 1,461 | 1,425 | 1,440 | 2,200 | 1,440 |
| 2022-03-03 | 1,438 | 1,514 | 1,401 | 1,480 | 6,600 | 1,480 |
| 2022-03-02 | 1,488 | 1,499 | 1,461 | 1,468 | 13,900 | 1,468 |
| 2022-03-01 | 1,490 | 1,495 | 1,455 | 1,460 | 9,000 | 1,460 |
| 2022-02-28 | 1,450 | 1,490 | 1,426 | 1,460 | 7,800 | 1,460 |
| 2022-02-25 | 1,400 | 1,450 | 1,366 | 1,450 | 6,600 | 1,450 |
| 2022-02-24 | 1,411 | 1,431 | 1,344 | 1,370 | 16,600 | 1,370 |
| 2022-02-22 | 1,451 | 1,451 | 1,371 | 1,432 | 17,700 | 1,432 |
| 2022-02-21 | 1,465 | 1,480 | 1,450 | 1,460 | 5,400 | 1,460 |
| 2022-02-18 | 1,507 | 1,507 | 1,465 | 1,502 | 6,800 | 1,502 |
| 2022-02-17 | 1,515 | 1,526 | 1,480 | 1,481 | 10,600 | 1,481 |
| 2022-02-16 | 1,525 | 1,548 | 1,525 | 1,525 | 2,800 | 1,525 |
| 2022-02-15 | 1,520 | 1,550 | 1,520 | 1,525 | 5,300 | 1,525 |
| 2022-02-14 | 1,542 | 1,569 | 1,512 | 1,526 | 5,700 | 1,526 |
| 2022-02-10 | 1,575 | 1,605 | 1,575 | 1,588 | 4,700 | 1,588 |
| 2022-02-09 | 1,532 | 1,607 | 1,532 | 1,557 | 32,900 | 1,557 |
| 2022-02-08 | 1,589 | 1,595 | 1,501 | 1,544 | 18,400 | 1,544 |
| 2022-02-07 | 1,663 | 1,679 | 1,575 | 1,611 | 13,000 | 1,611 |
| 2022-02-04 | 1,685 | 1,704 | 1,651 | 1,684 | 5,600 | 1,684 |
| 2022-02-03 | 1,671 | 1,725 | 1,671 | 1,704 | 19,300 | 1,704 |
| 2022-02-02 | 1,669 | 1,699 | 1,659 | 1,672 | 13,500 | 1,672 |
| 2022-02-01 | 1,618 | 1,695 | 1,600 | 1,681 | 20,400 | 1,681 |
| 2022-01-31 | 1,656 | 1,695 | 1,618 | 1,618 | 16,400 | 1,618 |
| 2022-01-28 | 1,642 | 1,706 | 1,642 | 1,696 | 21,600 | 1,696 |
| 2022-01-27 | 1,650 | 1,677 | 1,631 | 1,642 | 21,300 | 1,642 |
| 2022-01-26 | 1,605 | 1,671 | 1,597 | 1,671 | 11,600 | 1,671 |
| 2022-01-25 | 1,624 | 1,679 | 1,617 | 1,620 | 24,400 | 1,620 |
| 2022-01-24 | 1,615 | 1,649 | 1,615 | 1,645 | 7,700 | 1,645 |
| 2022-01-21 | 1,623 | 1,655 | 1,582 | 1,638 | 21,300 | 1,638 |
| 2022-01-20 | 1,577 | 1,644 | 1,575 | 1,609 | 24,300 | 1,609 |
| 2022-01-19 | 1,600 | 1,644 | 1,578 | 1,581 | 9,300 | 1,581 |
| 2022-01-18 | 1,606 | 1,651 | 1,601 | 1,602 | 9,300 | 1,602 |
| 2022-01-17 | 1,561 | 1,670 | 1,550 | 1,606 | 16,900 | 1,606 |
| 2022-01-14 | 1,530 | 1,561 | 1,530 | 1,561 | 5,800 | 1,561 |
| 2022-01-13 | 1,552 | 1,562 | 1,518 | 1,546 | 21,500 | 1,546 |
| 2022-01-12 | 1,500 | 1,563 | 1,500 | 1,528 | 9,400 | 1,528 |
| 2022-01-11 | 1,445 | 1,575 | 1,416 | 1,511 | 32,000 | 1,511 |
| 2022-01-07 | 1,520 | 1,535 | 1,501 | 1,515 | 6,400 | 1,515 |
| 2022-01-06 | 1,518 | 1,564 | 1,500 | 1,530 | 7,700 | 1,530 |
| 2022-01-05 | 1,565 | 1,574 | 1,531 | 1,540 | 8,200 | 1,540 |
| 2022-01-04 | 1,565 | 1,582 | 1,564 | 1,565 | 3,900 | 1,565 |
分割・併合履歴 ： [2019-03-27]1株→3株
