4428 (株)シノプス 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 | 1,129 | 1,180 | 1,129 | 1,150 | 3,100 | 1,150 |
| 2022-12-29 | 1,130 | 1,160 | 1,130 | 1,131 | 1,700 | 1,131 |
| 2022-12-28 | 1,129 | 1,146 | 1,129 | 1,146 | 3,100 | 1,146 |
| 2022-12-27 | 1,173 | 1,173 | 1,135 | 1,142 | 3,500 | 1,142 |
| 2022-12-26 | 1,128 | 1,157 | 1,128 | 1,143 | 1,500 | 1,143 |
| 2022-12-23 | 1,146 | 1,146 | 1,127 | 1,127 | 5,500 | 1,127 |
| 2022-12-22 | 1,127 | 1,170 | 1,126 | 1,126 | 4,900 | 1,126 |
| 2022-12-21 | 1,194 | 1,194 | 1,141 | 1,153 | 2,900 | 1,153 |
| 2022-12-20 | 1,209 | 1,209 | 1,126 | 1,141 | 8,700 | 1,141 |
| 2022-12-19 | 1,209 | 1,213 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2022-12-16 | 1,205 | 1,207 | 1,199 | 1,204 | 8,200 | 1,204 |
| 2022-12-15 | 1,209 | 1,210 | 1,206 | 1,207 | 1,900 | 1,207 |
| 2022-12-14 | 1,208 | 1,218 | 1,207 | 1,209 | 1,100 | 1,209 |
| 2022-12-13 | 1,209 | 1,209 | 1,204 | 1,204 | 500 | 1,204 |
| 2022-12-12 | 1,226 | 1,226 | 1,203 | 1,207 | 1,800 | 1,207 |
| 2022-12-09 | 1,229 | 1,229 | 1,210 | 1,227 | 5,200 | 1,227 |
| 2022-12-08 | 1,217 | 1,217 | 1,195 | 1,209 | 3,100 | 1,209 |
| 2022-12-07 | 1,210 | 1,213 | 1,198 | 1,213 | 8,800 | 1,213 |
| 2022-12-06 | 1,210 | 1,213 | 1,201 | 1,202 | 6,400 | 1,202 |
| 2022-12-05 | 1,210 | 1,228 | 1,210 | 1,210 | 10,500 | 1,210 |
| 2022-12-02 | 1,210 | 1,220 | 1,206 | 1,220 | 6,100 | 1,220 |
| 2022-12-01 | 1,219 | 1,229 | 1,219 | 1,220 | 3,100 | 1,220 |
| 2022-11-30 | 1,229 | 1,229 | 1,214 | 1,219 | 2,400 | 1,219 |
| 2022-11-29 | 1,230 | 1,230 | 1,213 | 1,230 | 4,300 | 1,230 |
| 2022-11-28 | 1,215 | 1,230 | 1,215 | 1,230 | 2,900 | 1,230 |
| 2022-11-25 | 1,240 | 1,256 | 1,210 | 1,221 | 10,900 | 1,221 |
| 2022-11-24 | 1,254 | 1,284 | 1,240 | 1,240 | 5,200 | 1,240 |
| 2022-11-22 | 1,248 | 1,267 | 1,248 | 1,258 | 1,400 | 1,258 |
| 2022-11-21 | 1,274 | 1,288 | 1,244 | 1,254 | 2,200 | 1,254 |
| 2022-11-18 | 1,261 | 1,299 | 1,261 | 1,275 | 2,300 | 1,275 |
| 2022-11-17 | 1,289 | 1,289 | 1,270 | 1,270 | 700 | 1,270 |
| 2022-11-16 | 1,251 | 1,279 | 1,220 | 1,279 | 16,900 | 1,279 |
| 2022-11-15 | 1,320 | 1,320 | 1,271 | 1,281 | 5,300 | 1,281 |
| 2022-11-14 | 1,275 | 1,325 | 1,266 | 1,324 | 7,900 | 1,324 |
| 2022-11-11 | 1,280 | 1,280 | 1,250 | 1,276 | 6,300 | 1,276 |
| 2022-11-10 | 1,230 | 1,249 | 1,230 | 1,236 | 1,700 | 1,236 |
| 2022-11-09 | 1,227 | 1,244 | 1,227 | 1,230 | 1,200 | 1,230 |
| 2022-11-08 | 1,254 | 1,254 | 1,227 | 1,227 | 1,100 | 1,227 |
| 2022-11-07 | 1,250 | 1,250 | 1,227 | 1,230 | 2,200 | 1,230 |
| 2022-11-04 | 1,211 | 1,229 | 1,211 | 1,224 | 1,900 | 1,224 |
| 2022-11-02 | 1,215 | 1,229 | 1,215 | 1,215 | 1,700 | 1,215 |
| 2022-11-01 | 1,210 | 1,230 | 1,210 | 1,211 | 2,900 | 1,211 |
| 2022-10-31 | 1,223 | 1,228 | 1,210 | 1,216 | 6,300 | 1,216 |
| 2022-10-28 | 1,220 | 1,236 | 1,220 | 1,223 | 1,200 | 1,223 |
| 2022-10-27 | 1,239 | 1,239 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2022-10-26 | 1,216 | 1,236 | 1,216 | 1,236 | 1,500 | 1,236 |
| 2022-10-25 | 1,252 | 1,252 | 1,202 | 1,216 | 5,900 | 1,216 |
| 2022-10-24 | 1,235 | 1,242 | 1,232 | 1,234 | 3,600 | 1,234 |
| 2022-10-21 | 1,250 | 1,250 | 1,235 | 1,235 | 400 | 1,235 |
| 2022-10-20 | 1,230 | 1,245 | 1,225 | 1,240 | 1,400 | 1,240 |
| 2022-10-19 | 1,260 | 1,260 | 1,221 | 1,233 | 1,800 | 1,233 |
| 2022-10-18 | 1,255 | 1,270 | 1,223 | 1,268 | 1,700 | 1,268 |
| 2022-10-17 | 1,217 | 1,238 | 1,217 | 1,225 | 1,000 | 1,225 |
| 2022-10-14 | 1,248 | 1,269 | 1,222 | 1,222 | 1,500 | 1,222 |
| 2022-10-13 | 1,249 | 1,255 | 1,223 | 1,246 | 1,700 | 1,246 |
| 2022-10-12 | 1,217 | 1,249 | 1,217 | 1,249 | 700 | 1,249 |
| 2022-10-11 | 1,218 | 1,250 | 1,217 | 1,226 | 6,300 | 1,226 |
| 2022-10-07 | 1,224 | 1,260 | 1,224 | 1,224 | 4,400 | 1,224 |
| 2022-10-06 | 1,251 | 1,268 | 1,238 | 1,244 | 7,200 | 1,244 |
| 2022-10-05 | 1,247 | 1,272 | 1,247 | 1,249 | 6,200 | 1,249 |
| 2022-10-04 | 1,216 | 1,235 | 1,216 | 1,235 | 3,100 | 1,235 |
| 2022-10-03 | 1,224 | 1,230 | 1,206 | 1,209 | 10,200 | 1,209 |
| 2022-09-30 | 1,225 | 1,225 | 1,210 | 1,224 | 6,900 | 1,224 |
| 2022-09-29 | 1,276 | 1,276 | 1,245 | 1,253 | 3,200 | 1,253 |
| 2022-09-28 | 1,285 | 1,285 | 1,239 | 1,259 | 6,300 | 1,259 |
| 2022-09-27 | 1,290 | 1,298 | 1,250 | 1,265 | 5,400 | 1,265 |
| 2022-09-26 | 1,280 | 1,309 | 1,260 | 1,260 | 8,700 | 1,260 |
| 2022-09-22 | 1,317 | 1,317 | 1,298 | 1,298 | 2,700 | 1,298 |
| 2022-09-21 | 1,320 | 1,320 | 1,291 | 1,313 | 5,700 | 1,313 |
| 2022-09-20 | 1,320 | 1,320 | 1,278 | 1,320 | 5,400 | 1,320 |
| 2022-09-16 | 1,311 | 1,370 | 1,311 | 1,325 | 6,900 | 1,325 |
| 2022-09-15 | 1,355 | 1,356 | 1,313 | 1,313 | 6,600 | 1,313 |
| 2022-09-14 | 1,320 | 1,345 | 1,306 | 1,325 | 7,900 | 1,325 |
| 2022-09-13 | 1,372 | 1,393 | 1,344 | 1,350 | 4,600 | 1,350 |
| 2022-09-12 | 1,360 | 1,394 | 1,359 | 1,372 | 10,000 | 1,372 |
| 2022-09-09 | 1,358 | 1,380 | 1,328 | 1,377 | 24,900 | 1,377 |
| 2022-09-08 | 1,324 | 1,357 | 1,292 | 1,328 | 70,300 | 1,328 |
| 2022-09-07 | 1,451 | 1,540 | 1,331 | 1,331 | 646,100 | 1,331 |
| 2022-09-06 | 1,225 | 1,240 | 1,222 | 1,240 | 4,000 | 1,240 |
| 2022-09-05 | 1,227 | 1,244 | 1,215 | 1,215 | 1,100 | 1,215 |
| 2022-09-02 | 1,239 | 1,239 | 1,214 | 1,226 | 1,900 | 1,226 |
| 2022-09-01 | 1,208 | 1,250 | 1,208 | 1,248 | 3,700 | 1,248 |
| 2022-08-31 | 1,245 | 1,258 | 1,214 | 1,214 | 10,800 | 1,214 |
| 2022-08-30 | 1,202 | 1,240 | 1,202 | 1,240 | 5,300 | 1,240 |
| 2022-08-29 | 1,166 | 1,227 | 1,166 | 1,186 | 9,100 | 1,186 |
| 2022-08-26 | 1,248 | 1,257 | 1,212 | 1,245 | 3,600 | 1,245 |
| 2022-08-25 | 1,250 | 1,262 | 1,241 | 1,257 | 4,200 | 1,257 |
| 2022-08-24 | 1,203 | 1,267 | 1,203 | 1,237 | 4,600 | 1,237 |
| 2022-08-23 | 1,206 | 1,225 | 1,195 | 1,224 | 4,700 | 1,224 |
| 2022-08-22 | 1,226 | 1,236 | 1,206 | 1,220 | 3,200 | 1,220 |
| 2022-08-19 | 1,277 | 1,289 | 1,241 | 1,241 | 3,400 | 1,241 |
| 2022-08-18 | 1,243 | 1,286 | 1,243 | 1,264 | 4,700 | 1,264 |
| 2022-08-17 | 1,241 | 1,297 | 1,241 | 1,297 | 3,600 | 1,297 |
| 2022-08-16 | 1,241 | 1,269 | 1,241 | 1,250 | 6,200 | 1,250 |
| 2022-08-15 | 1,280 | 1,290 | 1,216 | 1,216 | 10,000 | 1,216 |
| 2022-08-12 | 1,331 | 1,340 | 1,280 | 1,295 | 12,800 | 1,295 |
| 2022-08-10 | 1,316 | 1,325 | 1,284 | 1,325 | 9,100 | 1,325 |
| 2022-08-09 | 1,310 | 1,332 | 1,299 | 1,300 | 2,400 | 1,300 |
| 2022-08-08 | 1,302 | 1,332 | 1,302 | 1,306 | 3,600 | 1,306 |
| 2022-08-05 | 1,300 | 1,321 | 1,268 | 1,319 | 4,400 | 1,319 |
| 2022-08-04 | 1,298 | 1,321 | 1,291 | 1,305 | 7,500 | 1,305 |
| 2022-08-03 | 1,283 | 1,298 | 1,279 | 1,298 | 3,100 | 1,298 |
| 2022-08-02 | 1,247 | 1,268 | 1,221 | 1,268 | 2,400 | 1,268 |
| 2022-08-01 | 1,301 | 1,301 | 1,252 | 1,262 | 15,900 | 1,262 |
| 2022-07-29 | 1,220 | 1,271 | 1,210 | 1,271 | 10,600 | 1,271 |
| 2022-07-28 | 1,214 | 1,220 | 1,190 | 1,219 | 4,800 | 1,219 |
| 2022-07-27 | 1,220 | 1,220 | 1,189 | 1,200 | 3,600 | 1,200 |
| 2022-07-26 | 1,200 | 1,209 | 1,200 | 1,209 | 1,300 | 1,209 |
| 2022-07-25 | 1,175 | 1,218 | 1,175 | 1,191 | 1,700 | 1,191 |
| 2022-07-22 | 1,214 | 1,214 | 1,205 | 1,205 | 1,500 | 1,205 |
| 2022-07-21 | 1,195 | 1,227 | 1,191 | 1,223 | 10,000 | 1,223 |
| 2022-07-20 | 1,200 | 1,219 | 1,180 | 1,197 | 8,700 | 1,197 |
| 2022-07-19 | 1,147 | 1,187 | 1,143 | 1,187 | 10,000 | 1,187 |
| 2022-07-15 | 1,159 | 1,186 | 1,159 | 1,177 | 2,800 | 1,177 |
| 2022-07-14 | 1,182 | 1,196 | 1,160 | 1,160 | 6,000 | 1,160 |
| 2022-07-13 | 1,188 | 1,196 | 1,170 | 1,190 | 5,200 | 1,190 |
| 2022-07-12 | 1,201 | 1,201 | 1,180 | 1,180 | 3,100 | 1,180 |
| 2022-07-11 | 1,194 | 1,229 | 1,194 | 1,210 | 3,500 | 1,210 |
| 2022-07-08 | 1,202 | 1,213 | 1,182 | 1,182 | 4,400 | 1,182 |
| 2022-07-07 | 1,192 | 1,228 | 1,191 | 1,191 | 5,000 | 1,191 |
| 2022-07-06 | 1,202 | 1,210 | 1,180 | 1,195 | 11,700 | 1,195 |
| 2022-07-05 | 1,184 | 1,206 | 1,180 | 1,197 | 4,800 | 1,197 |
| 2022-07-04 | 1,212 | 1,212 | 1,180 | 1,181 | 14,300 | 1,181 |
| 2022-07-01 | 1,214 | 1,226 | 1,175 | 1,210 | 11,100 | 1,210 |
| 2022-06-30 | 1,230 | 1,248 | 1,200 | 1,214 | 7,600 | 1,214 |
| 2022-06-29 | 1,224 | 1,235 | 1,195 | 1,231 | 8,500 | 1,231 |
| 2022-06-28 | 1,205 | 1,225 | 1,177 | 1,224 | 6,700 | 1,224 |
| 2022-06-27 | 1,222 | 1,222 | 1,192 | 1,201 | 6,500 | 1,201 |
| 2022-06-24 | 1,214 | 1,237 | 1,202 | 1,202 | 6,800 | 1,202 |
| 2022-06-23 | 1,215 | 1,218 | 1,200 | 1,200 | 2,400 | 1,200 |
| 2022-06-22 | 1,199 | 1,230 | 1,185 | 1,215 | 5,500 | 1,215 |
| 2022-06-21 | 1,167 | 1,219 | 1,167 | 1,181 | 4,800 | 1,181 |
| 2022-06-20 | 1,194 | 1,225 | 1,143 | 1,166 | 16,800 | 1,166 |
| 2022-06-17 | 1,216 | 1,249 | 1,200 | 1,222 | 6,400 | 1,222 |
| 2022-06-16 | 1,230 | 1,260 | 1,214 | 1,220 | 3,300 | 1,220 |
| 2022-06-15 | 1,234 | 1,247 | 1,216 | 1,225 | 8,500 | 1,225 |
| 2022-06-14 | 1,241 | 1,245 | 1,199 | 1,245 | 13,900 | 1,245 |
| 2022-06-13 | 1,310 | 1,321 | 1,249 | 1,262 | 12,900 | 1,262 |
| 2022-06-10 | 1,330 | 1,360 | 1,330 | 1,344 | 4,600 | 1,344 |
| 2022-06-09 | 1,333 | 1,383 | 1,333 | 1,352 | 12,200 | 1,352 |
| 2022-06-08 | 1,330 | 1,393 | 1,330 | 1,363 | 15,900 | 1,363 |
| 2022-06-07 | 1,342 | 1,346 | 1,320 | 1,337 | 9,300 | 1,337 |
| 2022-06-06 | 1,320 | 1,343 | 1,311 | 1,342 | 4,900 | 1,342 |
| 2022-06-03 | 1,355 | 1,355 | 1,321 | 1,341 | 5,300 | 1,341 |
| 2022-06-02 | 1,347 | 1,347 | 1,320 | 1,339 | 15,200 | 1,339 |
| 2022-06-01 | 1,379 | 1,395 | 1,343 | 1,347 | 8,700 | 1,347 |
| 2022-05-31 | 1,383 | 1,383 | 1,321 | 1,365 | 14,600 | 1,365 |
| 2022-05-30 | 1,302 | 1,390 | 1,302 | 1,385 | 17,700 | 1,385 |
| 2022-05-27 | 1,328 | 1,332 | 1,275 | 1,281 | 23,100 | 1,281 |
| 2022-05-26 | 1,324 | 1,375 | 1,311 | 1,328 | 14,800 | 1,328 |
| 2022-05-25 | 1,360 | 1,370 | 1,313 | 1,330 | 7,000 | 1,330 |
| 2022-05-24 | 1,413 | 1,420 | 1,344 | 1,360 | 25,300 | 1,360 |
| 2022-05-23 | 1,373 | 1,458 | 1,373 | 1,413 | 32,100 | 1,413 |
| 2022-05-20 | 1,360 | 1,380 | 1,336 | 1,361 | 8,800 | 1,361 |
| 2022-05-19 | 1,306 | 1,392 | 1,306 | 1,369 | 25,200 | 1,369 |
| 2022-05-18 | 1,293 | 1,390 | 1,293 | 1,355 | 68,500 | 1,355 |
| 2022-05-17 | 1,304 | 1,341 | 1,289 | 1,289 | 11,500 | 1,289 |
| 2022-05-16 | 1,218 | 1,305 | 1,218 | 1,279 | 15,100 | 1,279 |
| 2022-05-13 | 1,313 | 1,313 | 1,187 | 1,218 | 41,400 | 1,218 |
| 2022-05-12 | 1,169 | 1,259 | 1,153 | 1,253 | 16,900 | 1,253 |
| 2022-05-11 | 1,166 | 1,262 | 1,166 | 1,229 | 29,400 | 1,229 |
| 2022-05-10 | 1,124 | 1,176 | 1,100 | 1,153 | 31,300 | 1,153 |
| 2022-05-09 | 1,176 | 1,192 | 1,103 | 1,124 | 37,700 | 1,124 |
| 2022-05-06 | 1,220 | 1,231 | 1,180 | 1,206 | 16,200 | 1,206 |
| 2022-05-02 | 1,201 | 1,235 | 1,201 | 1,220 | 6,800 | 1,220 |
| 2022-04-28 | 1,275 | 1,275 | 1,225 | 1,226 | 22,700 | 1,226 |
| 2022-04-27 | 1,299 | 1,299 | 1,240 | 1,275 | 16,700 | 1,275 |
| 2022-04-26 | 1,288 | 1,315 | 1,288 | 1,299 | 7,100 | 1,299 |
| 2022-04-25 | 1,269 | 1,315 | 1,265 | 1,279 | 18,000 | 1,279 |
| 2022-04-22 | 1,291 | 1,310 | 1,251 | 1,282 | 24,300 | 1,282 |
| 2022-04-21 | 1,346 | 1,366 | 1,310 | 1,328 | 13,800 | 1,328 |
| 2022-04-20 | 1,389 | 1,396 | 1,334 | 1,348 | 23,600 | 1,348 |
| 2022-04-19 | 1,378 | 1,405 | 1,375 | 1,385 | 18,200 | 1,385 |
| 2022-04-18 | 1,384 | 1,414 | 1,353 | 1,362 | 31,300 | 1,362 |
| 2022-04-15 | 1,328 | 1,390 | 1,325 | 1,384 | 27,900 | 1,384 |
| 2022-04-14 | 1,307 | 1,363 | 1,294 | 1,346 | 19,000 | 1,346 |
| 2022-04-13 | 1,288 | 1,331 | 1,288 | 1,307 | 20,900 | 1,307 |
| 2022-04-12 | 1,298 | 1,323 | 1,288 | 1,288 | 16,100 | 1,288 |
| 2022-04-11 | 1,310 | 1,321 | 1,285 | 1,298 | 13,800 | 1,298 |
| 2022-04-08 | 1,360 | 1,379 | 1,310 | 1,310 | 20,600 | 1,310 |
| 2022-04-07 | 1,294 | 1,331 | 1,289 | 1,300 | 18,300 | 1,300 |
| 2022-04-06 | 1,320 | 1,356 | 1,289 | 1,315 | 33,200 | 1,315 |
| 2022-04-05 | 1,325 | 1,380 | 1,312 | 1,375 | 19,400 | 1,375 |
| 2022-04-04 | 1,272 | 1,325 | 1,272 | 1,310 | 13,200 | 1,310 |
| 2022-04-01 | 1,306 | 1,334 | 1,265 | 1,283 | 17,500 | 1,283 |
| 2022-03-31 | 1,302 | 1,330 | 1,289 | 1,306 | 6,300 | 1,306 |
| 2022-03-30 | 1,243 | 1,320 | 1,243 | 1,320 | 27,000 | 1,320 |
| 2022-03-29 | 1,278 | 1,306 | 1,247 | 1,260 | 18,700 | 1,260 |
| 2022-03-28 | 1,267 | 1,289 | 1,241 | 1,257 | 25,200 | 1,257 |
| 2022-03-25 | 1,295 | 1,315 | 1,243 | 1,297 | 21,700 | 1,297 |
| 2022-03-24 | 1,327 | 1,327 | 1,280 | 1,295 | 31,300 | 1,295 |
| 2022-03-23 | 1,354 | 1,384 | 1,333 | 1,342 | 15,000 | 1,342 |
| 2022-03-22 | 1,405 | 1,405 | 1,331 | 1,333 | 15,800 | 1,333 |
| 2022-03-18 | 1,384 | 1,414 | 1,361 | 1,378 | 28,700 | 1,378 |
| 2022-03-17 | 1,358 | 1,381 | 1,349 | 1,367 | 19,800 | 1,367 |
| 2022-03-16 | 1,347 | 1,384 | 1,310 | 1,337 | 23,600 | 1,337 |
| 2022-03-15 | 1,322 | 1,338 | 1,281 | 1,328 | 15,900 | 1,328 |
| 2022-03-14 | 1,269 | 1,349 | 1,269 | 1,323 | 27,400 | 1,323 |
| 2022-03-11 | 1,279 | 1,280 | 1,240 | 1,252 | 9,800 | 1,252 |
| 2022-03-10 | 1,258 | 1,299 | 1,250 | 1,288 | 19,000 | 1,288 |
| 2022-03-09 | 1,236 | 1,250 | 1,175 | 1,220 | 21,100 | 1,220 |
| 2022-03-08 | 1,187 | 1,284 | 1,173 | 1,236 | 28,600 | 1,236 |
| 2022-03-07 | 1,200 | 1,242 | 1,163 | 1,219 | 41,600 | 1,219 |
| 2022-03-04 | 1,225 | 1,249 | 1,184 | 1,238 | 43,300 | 1,238 |
| 2022-03-03 | 1,295 | 1,386 | 1,248 | 1,255 | 54,900 | 1,255 |
| 2022-03-02 | 1,191 | 1,299 | 1,186 | 1,284 | 74,700 | 1,284 |
| 2022-03-01 | 1,147 | 1,237 | 1,125 | 1,220 | 57,700 | 1,220 |
| 2022-02-28 | 1,132 | 1,146 | 1,086 | 1,122 | 38,400 | 1,122 |
| 2022-02-25 | 1,019 | 1,129 | 1,015 | 1,129 | 64,100 | 1,129 |
| 2022-02-24 | 1,027 | 1,055 | 986 | 990 | 29,200 | 990 |
| 2022-02-22 | 1,050 | 1,075 | 1,006 | 1,045 | 38,600 | 1,045 |
| 2022-02-21 | 1,010 | 1,067 | 991 | 1,061 | 34,200 | 1,061 |
| 2022-02-18 | 1,001 | 1,025 | 969 | 1,007 | 42,300 | 1,007 |
| 2022-02-17 | 993 | 1,046 | 993 | 1,039 | 35,100 | 1,039 |
| 2022-02-16 | 972 | 1,004 | 972 | 990 | 24,500 | 990 |
| 2022-02-15 | 1,023 | 1,023 | 956 | 968 | 57,000 | 968 |
| 2022-02-14 | 957 | 970 | 927 | 947 | 29,900 | 947 |
| 2022-02-10 | 960 | 988 | 950 | 987 | 14,200 | 987 |
| 2022-02-09 | 950 | 960 | 920 | 955 | 13,600 | 955 |
| 2022-02-08 | 918 | 942 | 918 | 920 | 8,400 | 920 |
| 2022-02-07 | 930 | 939 | 908 | 918 | 11,200 | 918 |
| 2022-02-04 | 914 | 935 | 892 | 925 | 28,600 | 925 |
| 2022-02-03 | 955 | 955 | 917 | 926 | 8,600 | 926 |
| 2022-02-02 | 961 | 968 | 923 | 955 | 32,300 | 955 |
| 2022-02-01 | 925 | 1,010 | 910 | 951 | 43,900 | 951 |
| 2022-01-31 | 881 | 966 | 876 | 940 | 66,200 | 940 |
| 2022-01-28 | 916 | 928 | 860 | 879 | 52,000 | 879 |
| 2022-01-27 | 970 | 983 | 885 | 915 | 65,700 | 915 |
| 2022-01-26 | 933 | 986 | 933 | 979 | 51,400 | 979 |
| 2022-01-25 | 1,011 | 1,038 | 921 | 935 | 142,700 | 935 |
| 2022-01-24 | 1,082 | 1,087 | 1,020 | 1,037 | 121,600 | 1,037 |
| 2022-01-21 | 983 | 1,104 | 980 | 1,093 | 603,000 | 1,093 |
| 2022-01-20 | 950 | 1,058 | 886 | 1,058 | 1,065,500 | 1,058 |
| 2022-01-19 | 880 | 940 | 832 | 908 | 69,400 | 908 |
| 2022-01-18 | 880 | 921 | 877 | 910 | 30,600 | 910 |
| 2022-01-17 | 950 | 970 | 880 | 880 | 20,700 | 880 |
| 2022-01-14 | 1,000 | 1,014 | 951 | 965 | 37,100 | 965 |
| 2022-01-13 | 995 | 1,009 | 971 | 995 | 4,200 | 995 |
| 2022-01-12 | 992 | 1,009 | 976 | 995 | 10,500 | 995 |
| 2022-01-11 | 932 | 987 | 932 | 962 | 11,400 | 962 |
| 2022-01-07 | 956 | 984 | 920 | 938 | 22,300 | 938 |
| 2022-01-06 | 1,011 | 1,011 | 965 | 965 | 49,300 | 965 |
| 2022-01-05 | 1,085 | 1,113 | 1,015 | 1,015 | 21,100 | 1,015 |
| 2022-01-04 | 1,101 | 1,130 | 1,084 | 1,099 | 20,300 | 1,099 |
分割・併合履歴 ： [2019-07-30]1株→5株
