4413 (株)ボードルア 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 | 3,470 | 3,535 | 3,395 | 3,400 | 27,800 | 1,700 |
| 2022-12-29 | 3,315 | 3,465 | 3,300 | 3,400 | 22,900 | 1,700 |
| 2022-12-28 | 3,570 | 3,570 | 3,385 | 3,395 | 14,900 | 1,697.50 |
| 2022-12-27 | 3,515 | 3,600 | 3,465 | 3,555 | 16,100 | 1,777.50 |
| 2022-12-26 | 3,420 | 3,500 | 3,360 | 3,480 | 7,900 | 1,740 |
| 2022-12-23 | 3,415 | 3,525 | 3,340 | 3,420 | 19,700 | 1,710 |
| 2022-12-22 | 3,385 | 3,455 | 3,280 | 3,415 | 22,700 | 1,707.50 |
| 2022-12-21 | 3,475 | 3,475 | 3,230 | 3,385 | 27,700 | 1,692.50 |
| 2022-12-20 | 3,780 | 3,875 | 3,480 | 3,580 | 25,000 | 1,790 |
| 2022-12-19 | 3,755 | 3,930 | 3,585 | 3,850 | 15,200 | 1,925 |
| 2022-12-16 | 3,790 | 3,985 | 3,755 | 3,755 | 26,300 | 1,877.50 |
| 2022-12-15 | 3,760 | 3,805 | 3,680 | 3,805 | 3,900 | 1,902.50 |
| 2022-12-14 | 3,745 | 3,815 | 3,665 | 3,690 | 4,900 | 1,845 |
| 2022-12-13 | 3,795 | 3,900 | 3,745 | 3,745 | 17,100 | 1,872.50 |
| 2022-12-12 | 3,680 | 3,780 | 3,620 | 3,780 | 10,500 | 1,890 |
| 2022-12-09 | 3,565 | 3,650 | 3,455 | 3,650 | 15,100 | 1,825 |
| 2022-12-08 | 3,615 | 3,650 | 3,455 | 3,550 | 6,200 | 1,775 |
| 2022-12-07 | 3,560 | 3,560 | 3,435 | 3,545 | 36,200 | 1,772.50 |
| 2022-12-06 | 3,745 | 3,760 | 3,610 | 3,630 | 27,500 | 1,815 |
| 2022-12-05 | 3,720 | 3,750 | 3,635 | 3,735 | 15,700 | 1,867.50 |
| 2022-12-02 | 3,705 | 3,795 | 3,700 | 3,765 | 11,100 | 1,882.50 |
| 2022-12-01 | 3,765 | 3,855 | 3,685 | 3,710 | 19,200 | 1,855 |
| 2022-11-30 | 3,625 | 3,860 | 3,625 | 3,835 | 37,800 | 1,917.50 |
| 2022-11-29 | 3,705 | 3,765 | 3,630 | 3,685 | 29,700 | 1,842.50 |
| 2022-11-28 | 3,670 | 3,830 | 3,670 | 3,760 | 31,400 | 1,880 |
| 2022-11-25 | 3,705 | 3,740 | 3,665 | 3,665 | 11,600 | 1,832.50 |
| 2022-11-24 | 3,650 | 3,745 | 3,645 | 3,745 | 32,900 | 1,872.50 |
| 2022-11-22 | 3,600 | 3,695 | 3,520 | 3,580 | 17,600 | 1,790 |
| 2022-11-21 | 3,520 | 3,670 | 3,480 | 3,605 | 32,000 | 1,802.50 |
| 2022-11-18 | 3,370 | 3,555 | 3,370 | 3,555 | 22,600 | 1,777.50 |
| 2022-11-17 | 3,500 | 3,505 | 3,395 | 3,440 | 28,100 | 1,720 |
| 2022-11-16 | 3,490 | 3,625 | 3,410 | 3,620 | 46,400 | 1,810 |
| 2022-11-15 | 3,265 | 3,400 | 3,185 | 3,400 | 20,200 | 1,700 |
| 2022-11-14 | 3,280 | 3,375 | 3,275 | 3,335 | 9,800 | 1,667.50 |
| 2022-11-11 | 3,195 | 3,280 | 3,135 | 3,270 | 20,400 | 1,635 |
| 2022-11-10 | 3,010 | 3,105 | 2,976 | 3,075 | 21,200 | 1,537.50 |
| 2022-11-09 | 3,290 | 3,290 | 3,045 | 3,045 | 20,300 | 1,522.50 |
| 2022-11-08 | 3,300 | 3,300 | 3,235 | 3,275 | 10,100 | 1,637.50 |
| 2022-11-07 | 3,290 | 3,335 | 3,235 | 3,245 | 15,700 | 1,622.50 |
| 2022-11-04 | 3,260 | 3,355 | 3,170 | 3,325 | 17,900 | 1,662.50 |
| 2022-11-02 | 3,290 | 3,290 | 3,190 | 3,225 | 9,300 | 1,612.50 |
| 2022-11-01 | 3,235 | 3,300 | 3,175 | 3,280 | 6,900 | 1,640 |
| 2022-10-31 | 3,355 | 3,355 | 3,180 | 3,250 | 33,400 | 1,625 |
| 2022-10-28 | 3,240 | 3,435 | 3,155 | 3,375 | 43,900 | 1,687.50 |
| 2022-10-27 | 3,350 | 3,400 | 3,260 | 3,310 | 38,800 | 1,655 |
| 2022-10-26 | 3,245 | 3,415 | 3,240 | 3,350 | 58,900 | 1,675 |
| 2022-10-25 | 3,295 | 3,360 | 3,155 | 3,245 | 41,000 | 1,622.50 |
| 2022-10-24 | 3,120 | 3,215 | 3,080 | 3,200 | 64,600 | 1,600 |
| 2022-10-21 | 2,977 | 3,100 | 2,959 | 3,085 | 41,500 | 1,542.50 |
| 2022-10-20 | 2,970 | 3,000 | 2,925 | 2,927 | 42,300 | 1,463.50 |
| 2022-10-19 | 2,985 | 3,035 | 2,944 | 2,978 | 37,700 | 1,489 |
| 2022-10-18 | 2,928 | 3,040 | 2,928 | 2,983 | 36,000 | 1,491.50 |
| 2022-10-17 | 2,650 | 2,943 | 2,649 | 2,928 | 82,900 | 1,464 |
| 2022-10-14 | 2,567 | 2,720 | 2,551 | 2,720 | 37,700 | 1,360 |
| 2022-10-13 | 2,477 | 2,574 | 2,450 | 2,567 | 38,100 | 1,283.50 |
| 2022-10-12 | 2,501 | 2,517 | 2,350 | 2,502 | 89,300 | 1,251 |
| 2022-10-11 | 2,590 | 2,644 | 2,548 | 2,631 | 46,400 | 1,315.50 |
| 2022-10-07 | 2,600 | 2,624 | 2,553 | 2,607 | 36,200 | 1,303.50 |
| 2022-10-06 | 2,716 | 2,716 | 2,612 | 2,612 | 26,100 | 1,306 |
| 2022-10-05 | 2,670 | 2,725 | 2,626 | 2,716 | 25,500 | 1,358 |
| 2022-10-04 | 2,658 | 2,685 | 2,644 | 2,670 | 23,400 | 1,335 |
| 2022-10-03 | 2,576 | 2,640 | 2,500 | 2,608 | 38,000 | 1,304 |
| 2022-09-30 | 2,500 | 2,624 | 2,457 | 2,576 | 23,500 | 1,288 |
| 2022-09-29 | 2,450 | 2,524 | 2,410 | 2,524 | 6,600 | 1,262 |
| 2022-09-28 | 2,431 | 2,461 | 2,353 | 2,413 | 14,200 | 1,206.50 |
| 2022-09-27 | 2,474 | 2,477 | 2,422 | 2,459 | 5,000 | 1,229.50 |
| 2022-09-26 | 2,440 | 2,514 | 2,386 | 2,424 | 24,700 | 1,212 |
| 2022-09-22 | 2,291 | 2,578 | 2,282 | 2,540 | 57,200 | 1,270 |
| 2022-09-21 | 2,391 | 2,457 | 2,310 | 2,310 | 10,300 | 1,155 |
| 2022-09-20 | 2,407 | 2,508 | 2,379 | 2,416 | 6,900 | 1,208 |
| 2022-09-16 | 2,550 | 2,550 | 2,389 | 2,415 | 23,600 | 1,207.50 |
| 2022-09-15 | 2,602 | 2,606 | 2,550 | 2,550 | 8,900 | 1,275 |
| 2022-09-14 | 2,551 | 2,617 | 2,500 | 2,610 | 10,400 | 1,305 |
| 2022-09-13 | 2,632 | 2,665 | 2,619 | 2,651 | 10,800 | 1,325.50 |
| 2022-09-12 | 2,545 | 2,637 | 2,545 | 2,632 | 15,900 | 1,316 |
| 2022-09-09 | 2,546 | 2,594 | 2,534 | 2,545 | 15,400 | 1,272.50 |
| 2022-09-08 | 2,547 | 2,547 | 2,481 | 2,517 | 6,300 | 1,258.50 |
| 2022-09-07 | 2,511 | 2,560 | 2,498 | 2,514 | 16,800 | 1,257 |
| 2022-09-06 | 2,545 | 2,648 | 2,500 | 2,533 | 41,700 | 1,266.50 |
| 2022-09-05 | 2,462 | 2,588 | 2,450 | 2,545 | 22,000 | 1,272.50 |
| 2022-09-02 | 2,479 | 2,517 | 2,422 | 2,479 | 21,600 | 1,239.50 |
| 2022-09-01 | 2,349 | 2,479 | 2,345 | 2,479 | 24,400 | 1,239.50 |
| 2022-08-31 | 2,369 | 2,380 | 2,311 | 2,380 | 9,900 | 1,190 |
| 2022-08-30 | 2,407 | 2,407 | 2,345 | 2,347 | 8,700 | 1,173.50 |
| 2022-08-29 | 2,350 | 2,385 | 2,333 | 2,372 | 22,200 | 1,186 |
| 2022-08-26 | 2,381 | 2,473 | 2,381 | 2,445 | 17,200 | 1,222.50 |
| 2022-08-25 | 2,425 | 2,425 | 2,370 | 2,381 | 13,200 | 1,190.50 |
| 2022-08-24 | 2,397 | 2,456 | 2,350 | 2,430 | 31,600 | 1,215 |
| 2022-08-23 | 2,320 | 2,389 | 2,280 | 2,378 | 19,600 | 1,189 |
| 2022-08-22 | 2,388 | 2,439 | 2,342 | 2,342 | 23,400 | 1,171 |
| 2022-08-19 | 2,466 | 2,498 | 2,421 | 2,438 | 16,600 | 1,219 |
| 2022-08-18 | 2,456 | 2,498 | 2,406 | 2,479 | 19,800 | 1,239.50 |
| 2022-08-17 | 2,380 | 2,459 | 2,333 | 2,441 | 30,000 | 1,220.50 |
| 2022-08-16 | 2,345 | 2,397 | 2,345 | 2,390 | 15,500 | 1,195 |
| 2022-08-15 | 2,358 | 2,396 | 2,330 | 2,345 | 13,800 | 1,172.50 |
| 2022-08-12 | 2,370 | 2,400 | 2,312 | 2,357 | 52,700 | 1,178.50 |
| 2022-08-10 | 2,425 | 2,425 | 2,290 | 2,290 | 47,400 | 1,145 |
| 2022-08-09 | 2,430 | 2,442 | 2,399 | 2,400 | 19,700 | 1,200 |
| 2022-08-08 | 2,424 | 2,454 | 2,400 | 2,430 | 30,700 | 1,215 |
| 2022-08-05 | 2,430 | 2,457 | 2,405 | 2,429 | 25,500 | 1,214.50 |
| 2022-08-04 | 2,496 | 2,499 | 2,423 | 2,430 | 32,400 | 1,215 |
| 2022-08-03 | 2,454 | 2,521 | 2,446 | 2,490 | 35,100 | 1,245 |
| 2022-08-02 | 2,521 | 2,587 | 2,443 | 2,453 | 67,100 | 1,226.50 |
| 2022-08-01 | 2,505 | 2,555 | 2,418 | 2,471 | 47,700 | 1,235.50 |
| 2022-07-29 | 2,510 | 2,599 | 2,482 | 2,496 | 59,700 | 1,248 |
| 2022-07-28 | 2,558 | 2,606 | 2,470 | 2,485 | 84,300 | 1,242.50 |
| 2022-07-27 | 2,480 | 2,548 | 2,435 | 2,522 | 74,600 | 1,261 |
| 2022-07-26 | 2,328 | 2,478 | 2,315 | 2,461 | 132,600 | 1,230.50 |
| 2022-07-25 | 2,360 | 2,379 | 2,269 | 2,278 | 86,000 | 1,139 |
| 2022-07-22 | 2,286 | 2,382 | 2,218 | 2,321 | 223,900 | 1,160.50 |
| 2022-07-21 | 2,123 | 2,179 | 2,118 | 2,149 | 25,000 | 1,074.50 |
| 2022-07-20 | 2,152 | 2,174 | 2,094 | 2,173 | 45,500 | 1,086.50 |
| 2022-07-19 | 2,039 | 2,172 | 2,028 | 2,153 | 78,000 | 1,076.50 |
| 2022-07-15 | 2,042 | 2,075 | 1,954 | 2,006 | 53,800 | 1,003 |
| 2022-07-14 | 2,159 | 2,180 | 2,015 | 2,026 | 101,200 | 1,013 |
| 2022-07-13 | 2,053 | 2,146 | 1,986 | 2,099 | 243,500 | 1,049.50 |
| 2022-07-12 | 1,973 | 2,021 | 1,935 | 1,953 | 111,600 | 976.50 |
| 2022-07-11 | 1,995 | 1,995 | 1,929 | 1,956 | 35,900 | 978 |
| 2022-07-08 | 1,925 | 1,985 | 1,905 | 1,938 | 26,600 | 969 |
| 2022-07-07 | 1,937 | 1,937 | 1,865 | 1,913 | 29,600 | 956.50 |
| 2022-07-06 | 1,951 | 1,975 | 1,910 | 1,910 | 27,100 | 955 |
| 2022-07-05 | 1,931 | 1,974 | 1,915 | 1,945 | 19,600 | 972.50 |
| 2022-07-04 | 1,970 | 1,975 | 1,900 | 1,931 | 26,100 | 965.50 |
| 2022-07-01 | 2,000 | 2,011 | 1,903 | 1,952 | 41,400 | 976 |
| 2022-06-30 | 2,065 | 2,069 | 1,992 | 2,001 | 27,400 | 1,000.50 |
| 2022-06-29 | 2,061 | 2,082 | 2,009 | 2,082 | 42,000 | 1,041 |
| 2022-06-28 | 2,106 | 2,130 | 2,061 | 2,081 | 24,700 | 1,040.50 |
| 2022-06-27 | 2,100 | 2,145 | 2,044 | 2,130 | 45,000 | 1,065 |
| 2022-06-24 | 2,043 | 2,120 | 2,040 | 2,092 | 37,700 | 1,046 |
| 2022-06-23 | 2,020 | 2,074 | 1,999 | 2,028 | 30,500 | 1,014 |
| 2022-06-22 | 2,090 | 2,090 | 1,981 | 2,020 | 49,100 | 1,010 |
| 2022-06-21 | 1,893 | 2,070 | 1,893 | 2,043 | 68,900 | 1,021.50 |
| 2022-06-20 | 1,978 | 1,978 | 1,867 | 1,909 | 57,800 | 954.50 |
| 2022-06-17 | 1,883 | 2,011 | 1,882 | 1,955 | 79,800 | 977.50 |
| 2022-06-16 | 2,093 | 2,094 | 1,973 | 1,973 | 38,800 | 986.50 |
| 2022-06-15 | 2,120 | 2,121 | 2,030 | 2,036 | 34,900 | 1,018 |
| 2022-06-14 | 2,063 | 2,155 | 2,040 | 2,129 | 57,100 | 1,064.50 |
| 2022-06-13 | 2,180 | 2,197 | 2,081 | 2,113 | 77,600 | 1,056.50 |
| 2022-06-10 | 2,280 | 2,280 | 2,226 | 2,230 | 42,100 | 1,115 |
| 2022-06-09 | 2,301 | 2,316 | 2,252 | 2,301 | 42,200 | 1,150.50 |
| 2022-06-08 | 2,370 | 2,401 | 2,290 | 2,313 | 55,400 | 1,156.50 |
| 2022-06-07 | 2,514 | 2,514 | 2,329 | 2,331 | 94,000 | 1,165.50 |
| 2022-06-06 | 2,406 | 2,569 | 2,406 | 2,514 | 92,200 | 1,257 |
| 2022-06-03 | 2,435 | 2,450 | 2,377 | 2,389 | 35,900 | 1,194.50 |
| 2022-06-02 | 2,405 | 2,459 | 2,377 | 2,428 | 24,500 | 1,214 |
| 2022-06-01 | 2,485 | 2,485 | 2,397 | 2,405 | 29,000 | 1,202.50 |
| 2022-05-31 | 2,444 | 2,495 | 2,398 | 2,435 | 35,100 | 1,217.50 |
| 2022-05-30 | 2,400 | 2,444 | 2,390 | 2,431 | 74,100 | 1,215.50 |
| 2022-05-27 | 2,316 | 2,377 | 2,309 | 2,354 | 63,700 | 1,177 |
| 2022-05-26 | 2,311 | 2,360 | 2,290 | 2,303 | 51,400 | 1,151.50 |
| 2022-05-25 | 2,350 | 2,352 | 2,275 | 2,324 | 40,600 | 1,162 |
| 2022-05-24 | - | - | - | 2,329 | - | 1,164.50 |
| 2022-05-23 | 2,257 | 2,365 | 2,208 | 2,329 | 62,100 | 1,164.50 |
| 2022-05-20 | 2,226 | 2,230 | 2,127 | 2,159 | 53,300 | 1,079.50 |
| 2022-05-19 | 2,210 | 2,252 | 2,150 | 2,176 | 95,700 | 1,088 |
| 2022-05-18 | 2,291 | 2,358 | 2,280 | 2,310 | 51,700 | 1,155 |
| 2022-05-17 | 2,383 | 2,427 | 2,316 | 2,326 | 39,600 | 1,163 |
| 2022-05-16 | 2,503 | 2,518 | 2,404 | 2,428 | 40,000 | 1,214 |
| 2022-05-13 | 2,364 | 2,480 | 2,356 | 2,453 | 58,900 | 1,226.50 |
| 2022-05-12 | 2,405 | 2,435 | 2,302 | 2,313 | 74,100 | 1,156.50 |
| 2022-05-11 | 2,488 | 2,535 | 2,400 | 2,505 | 45,700 | 1,252.50 |
| 2022-05-10 | 2,498 | 2,502 | 2,355 | 2,447 | 77,900 | 1,223.50 |
| 2022-05-09 | 2,643 | 2,663 | 2,511 | 2,511 | 66,400 | 1,255.50 |
| 2022-05-06 | 2,525 | 2,623 | 2,515 | 2,593 | 48,600 | 1,296.50 |
| 2022-05-02 | 2,586 | 2,612 | 2,481 | 2,500 | 80,200 | 1,250 |
| 2022-04-28 | 2,641 | 2,677 | 2,564 | 2,612 | 53,300 | 1,306 |
| 2022-04-27 | 2,564 | 2,629 | 2,530 | 2,604 | 50,500 | 1,302 |
| 2022-04-26 | 2,715 | 2,767 | 2,528 | 2,612 | 139,400 | 1,306 |
| 2022-04-25 | 2,670 | 2,814 | 2,619 | 2,695 | 120,400 | 1,347.50 |
| 2022-04-22 | 2,690 | 2,776 | 2,614 | 2,729 | 130,300 | 1,364.50 |
| 2022-04-21 | 2,661 | 2,815 | 2,568 | 2,750 | 200,100 | 1,375 |
| 2022-04-20 | 2,800 | 2,844 | 2,672 | 2,688 | 193,700 | 1,344 |
| 2022-04-19 | 3,100 | 3,130 | 2,750 | 2,755 | 491,600 | 1,377.50 |
| 2022-04-18 | 3,000 | 3,175 | 2,956 | 3,040 | 283,800 | 1,520 |
| 2022-04-15 | 2,954 | 3,150 | 2,880 | 3,070 | 347,300 | 1,535 |
| 2022-04-14 | 2,900 | 3,330 | 2,840 | 3,080 | 984,600 | 1,540 |
| 2022-04-13 | 2,940 | 3,250 | 2,815 | 2,873 | 1,880,900 | 1,436.50 |
| 2022-04-12 | 2,677 | 2,840 | 2,674 | 2,748 | 158,300 | 1,374 |
| 2022-04-11 | 2,750 | 2,750 | 2,540 | 2,674 | 159,400 | 1,337 |
| 2022-04-08 | 2,725 | 2,820 | 2,661 | 2,764 | 92,000 | 1,382 |
| 2022-04-07 | 2,915 | 2,918 | 2,628 | 2,660 | 124,000 | 1,330 |
| 2022-04-06 | 2,716 | 2,956 | 2,690 | 2,924 | 82,800 | 1,462 |
| 2022-04-05 | 2,798 | 2,817 | 2,703 | 2,766 | 48,700 | 1,383 |
| 2022-04-04 | 2,700 | 2,769 | 2,632 | 2,769 | 38,700 | 1,384.50 |
| 2022-04-01 | 2,607 | 2,732 | 2,570 | 2,674 | 56,500 | 1,337 |
| 2022-03-31 | 2,503 | 2,620 | 2,482 | 2,606 | 38,200 | 1,303 |
| 2022-03-30 | 2,500 | 2,550 | 2,475 | 2,538 | 35,600 | 1,269 |
| 2022-03-29 | 2,367 | 2,455 | 2,367 | 2,447 | 12,100 | 1,223.50 |
| 2022-03-28 | 2,480 | 2,480 | 2,301 | 2,340 | 25,000 | 1,170 |
| 2022-03-25 | 2,501 | 2,520 | 2,370 | 2,414 | 35,800 | 1,207 |
| 2022-03-24 | 2,419 | 2,533 | 2,390 | 2,510 | 53,900 | 1,255 |
| 2022-03-23 | 2,441 | 2,459 | 2,405 | 2,419 | 27,800 | 1,209.50 |
| 2022-03-22 | 2,439 | 2,481 | 2,398 | 2,441 | 39,200 | 1,220.50 |
| 2022-03-18 | 2,379 | 2,447 | 2,357 | 2,376 | 31,700 | 1,188 |
| 2022-03-17 | 2,356 | 2,398 | 2,303 | 2,377 | 23,400 | 1,188.50 |
| 2022-03-16 | 2,291 | 2,319 | 2,234 | 2,319 | 14,100 | 1,159.50 |
| 2022-03-15 | 2,230 | 2,286 | 2,202 | 2,241 | 11,500 | 1,120.50 |
| 2022-03-14 | 2,327 | 2,327 | 2,233 | 2,249 | 7,900 | 1,124.50 |
| 2022-03-11 | 2,251 | 2,252 | 2,138 | 2,241 | 14,600 | 1,120.50 |
| 2022-03-10 | 2,280 | 2,340 | 2,246 | 2,251 | 12,800 | 1,125.50 |
| 2022-03-09 | 2,223 | 2,239 | 2,171 | 2,202 | 19,000 | 1,101 |
| 2022-03-08 | 2,173 | 2,304 | 2,133 | 2,133 | 39,000 | 1,066.50 |
| 2022-03-07 | 2,159 | 2,241 | 2,120 | 2,223 | 29,800 | 1,111.50 |
| 2022-03-04 | 2,339 | 2,339 | 2,080 | 2,161 | 41,800 | 1,080.50 |
| 2022-03-03 | 2,355 | 2,400 | 2,261 | 2,308 | 57,900 | 1,154 |
| 2022-03-02 | 2,151 | 2,330 | 2,122 | 2,307 | 117,700 | 1,153.50 |
| 2022-03-01 | 2,145 | 2,200 | 2,145 | 2,180 | 62,300 | 1,090 |
| 2022-02-28 | 2,091 | 2,165 | 2,072 | 2,095 | 21,800 | 1,047.50 |
| 2022-02-25 | 1,928 | 2,068 | 1,928 | 2,032 | 9,100 | 1,016 |
| 2022-02-24 | 2,019 | 2,023 | 1,889 | 1,906 | 38,100 | 953 |
| 2022-02-22 | 1,952 | 2,068 | 1,952 | 2,019 | 26,200 | 1,009.50 |
| 2022-02-21 | 1,988 | 1,992 | 1,939 | 1,968 | 10,300 | 984 |
| 2022-02-18 | 1,945 | 1,995 | 1,909 | 1,988 | 45,100 | 994 |
| 2022-02-17 | 1,882 | 1,919 | 1,851 | 1,905 | 17,700 | 952.50 |
| 2022-02-16 | 1,938 | 1,978 | 1,865 | 1,882 | 16,000 | 941 |
| 2022-02-15 | 1,958 | 2,021 | 1,877 | 1,898 | 31,600 | 949 |
| 2022-02-14 | 1,990 | 2,033 | 1,954 | 1,957 | 19,300 | 978.50 |
| 2022-02-10 | 2,067 | 2,091 | 2,010 | 2,027 | 23,700 | 1,013.50 |
| 2022-02-09 | 2,013 | 2,058 | 1,958 | 2,049 | 24,400 | 1,024.50 |
| 2022-02-08 | 2,235 | 2,235 | 2,030 | 2,052 | 47,400 | 1,026 |
| 2022-02-07 | 2,105 | 2,230 | 2,070 | 2,224 | 66,900 | 1,112 |
| 2022-02-04 | 2,167 | 2,189 | 2,106 | 2,106 | 45,300 | 1,053 |
| 2022-02-03 | 2,179 | 2,189 | 2,096 | 2,148 | 65,500 | 1,074 |
| 2022-02-02 | 2,034 | 2,154 | 2,015 | 2,150 | 98,000 | 1,075 |
| 2022-02-01 | 2,000 | 2,050 | 1,934 | 1,965 | 29,700 | 982.50 |
| 2022-01-31 | 2,049 | 2,095 | 1,977 | 2,029 | 77,100 | 1,014.50 |
| 2022-01-28 | 1,900 | 1,988 | 1,900 | 1,956 | 35,500 | 978 |
| 2022-01-27 | 1,850 | 1,943 | 1,812 | 1,890 | 63,100 | 945 |
| 2022-01-26 | 1,720 | 1,847 | 1,715 | 1,813 | 36,300 | 906.50 |
| 2022-01-25 | 1,922 | 1,922 | 1,700 | 1,720 | 54,700 | 860 |
| 2022-01-24 | 1,898 | 1,913 | 1,802 | 1,882 | 32,100 | 941 |
| 2022-01-21 | 1,945 | 1,945 | 1,858 | 1,901 | 42,800 | 950.50 |
| 2022-01-20 | 1,988 | 2,021 | 1,951 | 1,951 | 46,300 | 975.50 |
| 2022-01-19 | 1,951 | 2,013 | 1,921 | 1,948 | 75,100 | 974 |
| 2022-01-18 | 1,985 | 2,080 | 1,974 | 2,001 | 35,500 | 1,000.50 |
| 2022-01-17 | 2,069 | 2,101 | 1,929 | 1,995 | 56,500 | 997.50 |
| 2022-01-14 | 1,950 | 2,139 | 1,876 | 2,135 | 137,500 | 1,067.50 |
| 2022-01-13 | 1,983 | 2,050 | 1,956 | 1,995 | 31,400 | 997.50 |
| 2022-01-12 | 2,062 | 2,118 | 1,970 | 2,028 | 74,900 | 1,014 |
| 2022-01-11 | 1,960 | 2,090 | 1,901 | 2,080 | 127,400 | 1,040 |
| 2022-01-07 | 1,810 | 1,920 | 1,770 | 1,920 | 125,600 | 960 |
| 2022-01-06 | 1,700 | 1,832 | 1,680 | 1,770 | 79,500 | 885 |
| 2022-01-05 | 1,853 | 1,870 | 1,744 | 1,756 | 87,400 | 878 |
| 2022-01-04 | 1,911 | 1,956 | 1,870 | 1,881 | 54,500 | 940.50 |
分割・併合履歴 ： [2023-10-30]1株→2株
