4415 (株)ブロードエンタープライズ 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 | 1,231 | 1,245 | 1,230 | 1,244 | 2,500 | 622 |
| 2022-12-29 | 1,206 | 1,240 | 1,193 | 1,240 | 9,300 | 620 |
| 2022-12-28 | 1,275 | 1,284 | 1,255 | 1,284 | 7,700 | 642 |
| 2022-12-27 | 1,284 | 1,296 | 1,264 | 1,283 | 3,400 | 641.50 |
| 2022-12-26 | 1,291 | 1,303 | 1,280 | 1,283 | 4,200 | 641.50 |
| 2022-12-23 | 1,270 | 1,294 | 1,266 | 1,288 | 3,300 | 644 |
| 2022-12-22 | 1,284 | 1,284 | 1,271 | 1,280 | 3,400 | 640 |
| 2022-12-21 | 1,203 | 1,255 | 1,203 | 1,254 | 4,800 | 627 |
| 2022-12-20 | 1,325 | 1,331 | 1,230 | 1,246 | 7,500 | 623 |
| 2022-12-19 | 1,373 | 1,373 | 1,333 | 1,334 | 2,200 | 667 |
| 2022-12-16 | 1,350 | 1,352 | 1,312 | 1,343 | 6,700 | 671.50 |
| 2022-12-15 | 1,357 | 1,358 | 1,350 | 1,350 | 1,300 | 675 |
| 2022-12-14 | 1,374 | 1,374 | 1,325 | 1,355 | 3,100 | 677.50 |
| 2022-12-13 | 1,373 | 1,373 | 1,359 | 1,372 | 1,600 | 686 |
| 2022-12-12 | 1,369 | 1,375 | 1,350 | 1,370 | 6,500 | 685 |
| 2022-12-09 | 1,355 | 1,355 | 1,337 | 1,355 | 2,900 | 677.50 |
| 2022-12-08 | 1,331 | 1,353 | 1,323 | 1,351 | 5,000 | 675.50 |
| 2022-12-07 | 1,306 | 1,348 | 1,301 | 1,338 | 4,500 | 669 |
| 2022-12-06 | 1,324 | 1,346 | 1,300 | 1,336 | 10,800 | 668 |
| 2022-12-05 | 1,380 | 1,380 | 1,312 | 1,328 | 4,400 | 664 |
| 2022-12-02 | 1,324 | 1,370 | 1,324 | 1,370 | 3,600 | 685 |
| 2022-12-01 | 1,367 | 1,369 | 1,317 | 1,348 | 7,200 | 674 |
| 2022-11-30 | 1,378 | 1,378 | 1,345 | 1,375 | 4,900 | 687.50 |
| 2022-11-29 | 1,329 | 1,356 | 1,316 | 1,356 | 7,300 | 678 |
| 2022-11-28 | 1,355 | 1,365 | 1,323 | 1,359 | 5,900 | 679.50 |
| 2022-11-25 | 1,353 | 1,362 | 1,335 | 1,350 | 3,600 | 675 |
| 2022-11-24 | 1,343 | 1,366 | 1,343 | 1,350 | 3,400 | 675 |
| 2022-11-22 | 1,301 | 1,375 | 1,300 | 1,338 | 12,100 | 669 |
| 2022-11-21 | 1,282 | 1,328 | 1,276 | 1,328 | 6,800 | 664 |
| 2022-11-18 | 1,278 | 1,281 | 1,264 | 1,270 | 3,600 | 635 |
| 2022-11-17 | 1,269 | 1,278 | 1,235 | 1,278 | 16,300 | 639 |
| 2022-11-16 | 1,257 | 1,275 | 1,257 | 1,269 | 5,200 | 634.50 |
| 2022-11-15 | 1,224 | 1,260 | 1,214 | 1,235 | 17,800 | 617.50 |
| 2022-11-14 | 1,150 | 1,194 | 1,150 | 1,194 | 4,000 | 597 |
| 2022-11-11 | 1,223 | 1,223 | 1,123 | 1,144 | 3,600 | 572 |
| 2022-11-10 | 1,160 | 1,168 | 1,160 | 1,168 | 1,300 | 584 |
| 2022-11-09 | 1,150 | 1,155 | 1,141 | 1,155 | 1,200 | 577.50 |
| 2022-11-08 | 1,114 | 1,151 | 1,114 | 1,150 | 5,300 | 575 |
| 2022-11-07 | 1,140 | 1,219 | 1,140 | 1,174 | 5,300 | 587 |
| 2022-11-04 | 1,152 | 1,152 | 1,121 | 1,140 | 1,300 | 570 |
| 2022-11-02 | 1,131 | 1,167 | 1,131 | 1,167 | 700 | 583.50 |
| 2022-11-01 | 1,135 | 1,144 | 1,126 | 1,144 | 5,400 | 572 |
| 2022-10-31 | 1,143 | 1,144 | 1,125 | 1,144 | 2,000 | 572 |
| 2022-10-28 | 1,183 | 1,183 | 1,145 | 1,146 | 3,000 | 573 |
| 2022-10-27 | 1,202 | 1,202 | 1,185 | 1,193 | 1,500 | 596.50 |
| 2022-10-26 | 1,197 | 1,214 | 1,197 | 1,214 | 600 | 607 |
| 2022-10-25 | 1,201 | 1,208 | 1,200 | 1,200 | 1,400 | 600 |
| 2022-10-24 | 1,196 | 1,200 | 1,196 | 1,200 | 600 | 600 |
| 2022-10-21 | - | - | - | 1,226 | - | 613 |
| 2022-10-20 | 1,207 | 1,226 | 1,207 | 1,226 | 600 | 613 |
| 2022-10-19 | 1,206 | 1,244 | 1,183 | 1,228 | 7,800 | 614 |
| 2022-10-18 | 1,209 | 1,228 | 1,207 | 1,228 | 2,500 | 614 |
| 2022-10-17 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
| 2022-10-14 | 1,220 | 1,243 | 1,215 | 1,230 | 3,600 | 615 |
| 2022-10-13 | 1,253 | 1,253 | 1,210 | 1,217 | 4,100 | 608.50 |
| 2022-10-12 | 1,235 | 1,256 | 1,215 | 1,249 | 2,300 | 624.50 |
| 2022-10-11 | 1,260 | 1,281 | 1,224 | 1,235 | 10,000 | 617.50 |
| 2022-10-07 | 1,215 | 1,230 | 1,208 | 1,230 | 1,000 | 615 |
| 2022-10-06 | 1,200 | 1,260 | 1,200 | 1,230 | 5,000 | 615 |
| 2022-10-05 | 1,222 | 1,243 | 1,216 | 1,230 | 6,800 | 615 |
| 2022-10-04 | 1,221 | 1,245 | 1,196 | 1,245 | 9,600 | 622.50 |
| 2022-10-03 | 1,216 | 1,230 | 1,195 | 1,196 | 4,300 | 598 |
| 2022-09-30 | 1,213 | 1,277 | 1,183 | 1,235 | 27,500 | 617.50 |
| 2022-09-29 | 1,470 | 1,470 | 1,231 | 1,250 | 326,700 | 625 |
| 2022-09-28 | 1,164 | 1,184 | 1,127 | 1,170 | 3,900 | 585 |
| 2022-09-27 | 1,168 | 1,188 | 1,115 | 1,180 | 2,200 | 590 |
| 2022-09-26 | 1,200 | 1,200 | 1,164 | 1,173 | 3,400 | 586.50 |
| 2022-09-22 | 1,179 | 1,200 | 1,175 | 1,200 | 3,000 | 600 |
| 2022-09-21 | 1,181 | 1,208 | 1,180 | 1,202 | 2,500 | 601 |
| 2022-09-20 | 1,193 | 1,199 | 1,180 | 1,181 | 4,700 | 590.50 |
| 2022-09-16 | 1,194 | 1,217 | 1,189 | 1,207 | 3,200 | 603.50 |
| 2022-09-15 | 1,196 | 1,230 | 1,181 | 1,218 | 9,500 | 609 |
| 2022-09-14 | 1,176 | 1,221 | 1,176 | 1,196 | 6,100 | 598 |
| 2022-09-13 | 1,238 | 1,292 | 1,201 | 1,206 | 23,900 | 603 |
| 2022-09-12 | 1,214 | 1,230 | 1,160 | 1,202 | 17,100 | 601 |
| 2022-09-09 | 1,179 | 1,234 | 1,158 | 1,169 | 26,200 | 584.50 |
| 2022-09-08 | 1,090 | 1,190 | 1,072 | 1,184 | 46,900 | 592 |
| 2022-09-07 | 1,064 | 1,090 | 1,055 | 1,090 | 6,400 | 545 |
| 2022-09-06 | 1,068 | 1,109 | 1,057 | 1,075 | 20,500 | 537.50 |
| 2022-09-05 | 1,090 | 1,103 | 1,054 | 1,087 | 18,700 | 543.50 |
| 2022-09-02 | 1,135 | 1,152 | 1,050 | 1,120 | 90,900 | 560 |
| 2022-09-01 | 1,334 | 1,550 | 1,120 | 1,147 | 885,200 | 573.50 |
| 2022-08-31 | 1,183 | 1,304 | 1,180 | 1,304 | 40,200 | 652 |
| 2022-08-30 | 969 | 1,030 | 969 | 1,004 | 5,400 | 502 |
| 2022-08-29 | 966 | 999 | 965 | 971 | 3,700 | 485.50 |
| 2022-08-26 | 970 | 977 | 966 | 966 | 900 | 483 |
| 2022-08-25 | 970 | 979 | 961 | 964 | 2,200 | 482 |
| 2022-08-24 | 978 | 978 | 964 | 964 | 1,300 | 482 |
| 2022-08-23 | 975 | 975 | 963 | 963 | 1,600 | 481.50 |
| 2022-08-22 | 960 | 967 | 957 | 960 | 4,300 | 480 |
| 2022-08-19 | 999 | 1,000 | 957 | 975 | 4,300 | 487.50 |
| 2022-08-18 | 1,036 | 1,038 | 990 | 997 | 5,300 | 498.50 |
| 2022-08-17 | 1,063 | 1,063 | 1,030 | 1,042 | 2,100 | 521 |
| 2022-08-16 | 1,033 | 1,055 | 1,030 | 1,037 | 3,400 | 518.50 |
| 2022-08-15 | 1,033 | 1,069 | 1,010 | 1,036 | 7,000 | 518 |
| 2022-08-12 | 1,021 | 1,034 | 996 | 1,034 | 11,200 | 517 |
| 2022-08-10 | 999 | 999 | 985 | 985 | 2,000 | 492.50 |
| 2022-08-09 | 993 | 993 | 991 | 991 | 1,000 | 495.50 |
| 2022-08-08 | 996 | 1,000 | 980 | 992 | 2,000 | 496 |
| 2022-08-05 | 981 | 989 | 973 | 989 | 1,500 | 494.50 |
| 2022-08-04 | 975 | 990 | 965 | 986 | 4,400 | 493 |
| 2022-08-03 | 974 | 974 | 959 | 971 | 1,300 | 485.50 |
| 2022-08-02 | 970 | 977 | 965 | 977 | 1,100 | 488.50 |
| 2022-08-01 | 961 | 970 | 958 | 970 | 900 | 485 |
| 2022-07-29 | 983 | 984 | 961 | 961 | 2,700 | 480.50 |
| 2022-07-28 | 983 | 983 | 970 | 976 | 1,600 | 488 |
| 2022-07-27 | 972 | 980 | 962 | 980 | 3,100 | 490 |
| 2022-07-26 | 959 | 965 | 955 | 964 | 1,800 | 482 |
| 2022-07-25 | 976 | 976 | 958 | 974 | 2,000 | 487 |
| 2022-07-22 | 987 | 987 | 966 | 966 | 1,900 | 483 |
| 2022-07-21 | 982 | 997 | 974 | 997 | 9,300 | 498.50 |
| 2022-07-20 | 956 | 984 | 943 | 984 | 3,900 | 492 |
| 2022-07-19 | 952 | 967 | 951 | 965 | 1,800 | 482.50 |
| 2022-07-15 | 966 | 966 | 958 | 958 | 800 | 479 |
| 2022-07-14 | 960 | 967 | 960 | 966 | 800 | 483 |
| 2022-07-13 | 965 | 966 | 965 | 965 | 400 | 482.50 |
| 2022-07-12 | 967 | 980 | 963 | 963 | 2,400 | 481.50 |
| 2022-07-11 | 978 | 996 | 970 | 981 | 4,600 | 490.50 |
| 2022-07-08 | 970 | 975 | 967 | 970 | 2,800 | 485 |
| 2022-07-07 | 991 | 995 | 964 | 964 | 2,200 | 482 |
| 2022-07-06 | 1,023 | 1,023 | 993 | 1,006 | 1,500 | 503 |
| 2022-07-05 | 971 | 1,017 | 971 | 1,002 | 8,500 | 501 |
| 2022-07-04 | 953 | 966 | 951 | 965 | 1,200 | 482.50 |
| 2022-07-01 | 955 | 955 | 945 | 954 | 1,100 | 477 |
| 2022-06-30 | 946 | 959 | 946 | 946 | 400 | 473 |
| 2022-06-29 | 955 | 975 | 940 | 961 | 2,400 | 480.50 |
| 2022-06-28 | 970 | 971 | 951 | 970 | 8,600 | 485 |
| 2022-06-27 | 949 | 972 | 941 | 972 | 5,900 | 486 |
| 2022-06-24 | 937 | 967 | 937 | 964 | 8,900 | 482 |
| 2022-06-23 | 973 | 973 | 934 | 937 | 5,100 | 468.50 |
| 2022-06-22 | 961 | 973 | 942 | 973 | 12,600 | 486.50 |
| 2022-06-21 | 938 | 968 | 935 | 961 | 6,800 | 480.50 |
| 2022-06-20 | 918 | 947 | 918 | 932 | 3,200 | 466 |
| 2022-06-17 | 932 | 932 | 910 | 918 | 6,500 | 459 |
| 2022-06-16 | 989 | 989 | 951 | 960 | 4,200 | 480 |
| 2022-06-15 | 987 | 989 | 972 | 973 | 2,600 | 486.50 |
| 2022-06-14 | 986 | 1,010 | 980 | 999 | 5,100 | 499.50 |
| 2022-06-13 | 1,021 | 1,021 | 987 | 995 | 8,100 | 497.50 |
| 2022-06-10 | 1,015 | 1,074 | 1,015 | 1,044 | 10,700 | 522 |
| 2022-06-09 | 991 | 1,015 | 991 | 1,015 | 4,100 | 507.50 |
| 2022-06-08 | 996 | 1,017 | 991 | 1,001 | 4,500 | 500.50 |
| 2022-06-07 | 996 | 1,000 | 996 | 1,000 | 1,100 | 500 |
| 2022-06-06 | 993 | 1,022 | 982 | 1,015 | 4,400 | 507.50 |
| 2022-06-03 | 1,007 | 1,020 | 985 | 1,020 | 12,900 | 510 |
| 2022-06-02 | 985 | 1,001 | 968 | 1,001 | 13,700 | 500.50 |
| 2022-06-01 | 993 | 1,113 | 984 | 1,010 | 101,300 | 505 |
| 2022-05-31 | 950 | 972 | 941 | 969 | 26,300 | 484.50 |
| 2022-05-30 | 914 | 1,048 | 913 | 980 | 158,500 | 490 |
| 2022-05-27 | 1,052 | 1,103 | 912 | 926 | 441,800 | 463 |
| 2022-05-26 | 836 | 956 | 833 | 956 | 81,600 | 478 |
| 2022-05-25 | 837 | 837 | 805 | 806 | 6,300 | 403 |
| 2022-05-24 | 851 | 851 | 840 | 840 | 1,400 | 420 |
| 2022-05-23 | 852 | 862 | 837 | 862 | 5,500 | 431 |
| 2022-05-20 | 815 | 856 | 800 | 849 | 10,800 | 424.50 |
| 2022-05-19 | 833 | 833 | 796 | 815 | 12,200 | 407.50 |
| 2022-05-18 | 855 | 867 | 832 | 833 | 17,200 | 416.50 |
| 2022-05-17 | 820 | 885 | 820 | 885 | 9,700 | 442.50 |
| 2022-05-16 | 858 | 859 | 787 | 820 | 33,600 | 410 |
| 2022-05-13 | 888 | 906 | 880 | 888 | 7,800 | 444 |
| 2022-05-12 | 900 | 906 | 865 | 879 | 22,400 | 439.50 |
| 2022-05-11 | 979 | 982 | 888 | 907 | 46,400 | 453.50 |
| 2022-05-10 | 966 | 967 | 913 | 967 | 21,000 | 483.50 |
| 2022-05-09 | 1,030 | 1,030 | 951 | 951 | 17,400 | 475.50 |
| 2022-05-06 | 1,037 | 1,052 | 1,017 | 1,026 | 3,300 | 513 |
| 2022-05-02 | 1,003 | 1,043 | 1,003 | 1,043 | 2,000 | 521.50 |
| 2022-04-28 | 996 | 1,020 | 987 | 1,003 | 4,300 | 501.50 |
| 2022-04-27 | 1,022 | 1,030 | 967 | 967 | 10,300 | 483.50 |
| 2022-04-26 | 1,056 | 1,056 | 1,032 | 1,039 | 400 | 519.50 |
| 2022-04-25 | 1,016 | 1,041 | 1,015 | 1,030 | 3,900 | 515 |
| 2022-04-22 | 1,025 | 1,050 | 1,020 | 1,023 | 5,300 | 511.50 |
| 2022-04-21 | 1,046 | 1,069 | 1,034 | 1,040 | 5,400 | 520 |
| 2022-04-20 | 1,044 | 1,063 | 1,016 | 1,041 | 7,000 | 520.50 |
| 2022-04-19 | 1,034 | 1,044 | 1,026 | 1,044 | 2,000 | 522 |
| 2022-04-18 | 1,047 | 1,055 | 1,019 | 1,034 | 2,300 | 517 |
| 2022-04-15 | 1,055 | 1,060 | 1,030 | 1,030 | 7,500 | 515 |
| 2022-04-14 | 1,114 | 1,114 | 1,070 | 1,072 | 5,600 | 536 |
| 2022-04-13 | 1,086 | 1,100 | 1,046 | 1,094 | 14,700 | 547 |
| 2022-04-12 | 1,078 | 1,091 | 1,056 | 1,069 | 5,600 | 534.50 |
| 2022-04-11 | 1,117 | 1,142 | 1,079 | 1,095 | 3,000 | 547.50 |
| 2022-04-08 | 1,131 | 1,138 | 1,080 | 1,138 | 10,300 | 569 |
| 2022-04-07 | 1,205 | 1,210 | 1,129 | 1,129 | 13,400 | 564.50 |
| 2022-04-06 | 1,218 | 1,233 | 1,193 | 1,193 | 5,900 | 596.50 |
| 2022-04-05 | 1,235 | 1,245 | 1,213 | 1,235 | 5,800 | 617.50 |
| 2022-04-04 | 1,166 | 1,220 | 1,166 | 1,210 | 7,600 | 605 |
| 2022-04-01 | 1,115 | 1,151 | 1,112 | 1,136 | 5,900 | 568 |
| 2022-03-31 | 1,112 | 1,132 | 1,095 | 1,125 | 10,300 | 562.50 |
| 2022-03-30 | 1,148 | 1,149 | 1,119 | 1,134 | 4,400 | 567 |
| 2022-03-29 | 1,132 | 1,155 | 1,111 | 1,118 | 8,900 | 559 |
| 2022-03-28 | 1,147 | 1,147 | 1,115 | 1,115 | 4,100 | 557.50 |
| 2022-03-25 | 1,181 | 1,181 | 1,146 | 1,147 | 3,000 | 573.50 |
| 2022-03-24 | 1,207 | 1,207 | 1,131 | 1,175 | 18,700 | 587.50 |
| 2022-03-23 | 1,213 | 1,245 | 1,212 | 1,245 | 10,400 | 622.50 |
| 2022-03-22 | 1,262 | 1,269 | 1,212 | 1,241 | 4,600 | 620.50 |
| 2022-03-18 | 1,222 | 1,250 | 1,220 | 1,250 | 10,000 | 625 |
| 2022-03-17 | 1,243 | 1,254 | 1,199 | 1,239 | 15,700 | 619.50 |
| 2022-03-16 | 1,176 | 1,212 | 1,164 | 1,212 | 7,600 | 606 |
| 2022-03-15 | 1,137 | 1,170 | 1,137 | 1,146 | 2,800 | 573 |
| 2022-03-14 | 1,118 | 1,144 | 1,100 | 1,137 | 6,700 | 568.50 |
| 2022-03-11 | 1,174 | 1,200 | 1,140 | 1,148 | 5,600 | 574 |
| 2022-03-10 | 1,231 | 1,231 | 1,178 | 1,195 | 9,500 | 597.50 |
| 2022-03-09 | 1,200 | 1,223 | 1,165 | 1,171 | 9,800 | 585.50 |
| 2022-03-08 | 1,220 | 1,236 | 1,162 | 1,199 | 21,100 | 599.50 |
| 2022-03-07 | 1,302 | 1,302 | 1,191 | 1,220 | 33,000 | 610 |
| 2022-03-04 | 1,386 | 1,404 | 1,350 | 1,350 | 7,000 | 675 |
| 2022-03-03 | 1,471 | 1,485 | 1,373 | 1,405 | 11,300 | 702.50 |
| 2022-03-02 | 1,430 | 1,455 | 1,345 | 1,440 | 23,900 | 720 |
| 2022-03-01 | 1,511 | 1,550 | 1,430 | 1,489 | 31,800 | 744.50 |
| 2022-02-28 | 1,636 | 1,651 | 1,530 | 1,547 | 36,000 | 773.50 |
| 2022-02-25 | 1,623 | 1,697 | 1,623 | 1,638 | 43,800 | 819 |
| 2022-02-24 | 1,639 | 1,679 | 1,561 | 1,621 | 71,400 | 810.50 |
| 2022-02-22 | 1,520 | 1,728 | 1,472 | 1,679 | 189,600 | 839.50 |
| 2022-02-21 | 1,379 | 1,664 | 1,289 | 1,600 | 310,800 | 800 |
| 2022-02-18 | 1,199 | 1,439 | 1,067 | 1,439 | 351,100 | 719.50 |
| 2022-02-17 | 1,139 | 1,139 | 1,139 | 1,139 | 5,100 | 569.50 |
| 2022-02-16 | 992 | 998 | 936 | 989 | 184,000 | 494.50 |
| 2022-02-15 | 1,129 | 1,129 | 1,129 | 1,129 | 7,400 | 564.50 |
| 2022-02-14 | 1,390 | 1,452 | 1,390 | 1,429 | 20,600 | 714.50 |
| 2022-02-10 | 1,405 | 1,440 | 1,378 | 1,433 | 8,900 | 716.50 |
| 2022-02-09 | 1,409 | 1,409 | 1,376 | 1,399 | 2,700 | 699.50 |
| 2022-02-08 | 1,429 | 1,435 | 1,393 | 1,393 | 6,900 | 696.50 |
| 2022-02-07 | 1,449 | 1,458 | 1,428 | 1,431 | 3,200 | 715.50 |
| 2022-02-04 | 1,400 | 1,448 | 1,400 | 1,448 | 7,300 | 724 |
| 2022-02-03 | 1,396 | 1,438 | 1,388 | 1,427 | 10,400 | 713.50 |
| 2022-02-02 | 1,413 | 1,435 | 1,401 | 1,418 | 6,100 | 709 |
| 2022-02-01 | 1,387 | 1,399 | 1,362 | 1,375 | 9,300 | 687.50 |
| 2022-01-31 | 1,301 | 1,403 | 1,301 | 1,375 | 9,900 | 687.50 |
| 2022-01-28 | 1,297 | 1,307 | 1,251 | 1,307 | 19,200 | 653.50 |
| 2022-01-27 | 1,329 | 1,329 | 1,235 | 1,237 | 16,900 | 618.50 |
| 2022-01-26 | 1,328 | 1,350 | 1,281 | 1,329 | 18,100 | 664.50 |
| 2022-01-25 | 1,459 | 1,459 | 1,301 | 1,301 | 39,100 | 650.50 |
| 2022-01-24 | 1,455 | 1,466 | 1,434 | 1,443 | 13,600 | 721.50 |
| 2022-01-21 | 1,480 | 1,480 | 1,436 | 1,479 | 18,100 | 739.50 |
| 2022-01-20 | 1,497 | 1,520 | 1,450 | 1,500 | 12,500 | 750 |
| 2022-01-19 | 1,598 | 1,600 | 1,480 | 1,483 | 27,200 | 741.50 |
| 2022-01-18 | 1,563 | 1,603 | 1,556 | 1,584 | 14,400 | 792 |
| 2022-01-17 | 1,620 | 1,655 | 1,568 | 1,570 | 12,300 | 785 |
| 2022-01-14 | 1,612 | 1,635 | 1,590 | 1,625 | 15,000 | 812.50 |
| 2022-01-13 | 1,651 | 1,679 | 1,625 | 1,638 | 10,900 | 819 |
| 2022-01-12 | 1,652 | 1,698 | 1,639 | 1,680 | 12,200 | 840 |
| 2022-01-11 | 1,604 | 1,658 | 1,570 | 1,630 | 26,700 | 815 |
| 2022-01-07 | 1,613 | 1,636 | 1,551 | 1,604 | 35,500 | 802 |
| 2022-01-06 | 1,582 | 1,663 | 1,534 | 1,573 | 56,200 | 786.50 |
| 2022-01-05 | 1,770 | 1,784 | 1,622 | 1,622 | 54,900 | 811 |
| 2022-01-04 | 1,862 | 1,862 | 1,780 | 1,789 | 30,200 | 894.50 |
分割・併合履歴 ： [2023-11-29]1株→2株
