4440 (株)ヴィッツ 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 | 943 | 975 | 943 | 969 | 6,400 | 969 |
| 2022-12-29 | 930 | 939 | 919 | 939 | 8,100 | 939 |
| 2022-12-28 | 955 | 955 | 935 | 939 | 10,100 | 939 |
| 2022-12-27 | 945 | 963 | 943 | 963 | 10,300 | 963 |
| 2022-12-26 | 957 | 957 | 940 | 946 | 13,900 | 946 |
| 2022-12-23 | 960 | 960 | 951 | 957 | 4,700 | 957 |
| 2022-12-22 | 970 | 972 | 966 | 966 | 4,700 | 966 |
| 2022-12-21 | 973 | 981 | 964 | 967 | 9,200 | 967 |
| 2022-12-20 | 1,013 | 1,029 | 973 | 979 | 28,000 | 979 |
| 2022-12-19 | 1,024 | 1,024 | 1,013 | 1,014 | 3,700 | 1,014 |
| 2022-12-16 | 1,029 | 1,029 | 1,022 | 1,024 | 3,100 | 1,024 |
| 2022-12-15 | 1,033 | 1,033 | 1,027 | 1,032 | 1,700 | 1,032 |
| 2022-12-14 | 1,022 | 1,033 | 1,009 | 1,033 | 10,800 | 1,033 |
| 2022-12-13 | 1,023 | 1,040 | 1,013 | 1,017 | 14,000 | 1,017 |
| 2022-12-12 | 1,028 | 1,028 | 1,013 | 1,013 | 6,700 | 1,013 |
| 2022-12-09 | 1,043 | 1,043 | 1,020 | 1,034 | 12,500 | 1,034 |
| 2022-12-08 | 1,027 | 1,038 | 1,004 | 1,038 | 9,600 | 1,038 |
| 2022-12-07 | 1,021 | 1,029 | 1,016 | 1,027 | 6,200 | 1,027 |
| 2022-12-06 | 1,021 | 1,021 | 1,010 | 1,021 | 6,300 | 1,021 |
| 2022-12-05 | 1,039 | 1,039 | 1,015 | 1,021 | 10,900 | 1,021 |
| 2022-12-02 | 1,049 | 1,050 | 1,030 | 1,047 | 8,000 | 1,047 |
| 2022-12-01 | 1,030 | 1,049 | 1,024 | 1,049 | 20,000 | 1,049 |
| 2022-11-30 | 1,040 | 1,040 | 999 | 1,027 | 23,600 | 1,027 |
| 2022-11-29 | 1,041 | 1,047 | 1,022 | 1,045 | 25,800 | 1,045 |
| 2022-11-28 | 1,065 | 1,065 | 1,033 | 1,041 | 17,200 | 1,041 |
| 2022-11-25 | 1,047 | 1,059 | 1,034 | 1,057 | 27,300 | 1,057 |
| 2022-11-24 | 1,023 | 1,046 | 1,023 | 1,046 | 30,800 | 1,046 |
| 2022-11-22 | 1,000 | 1,022 | 996 | 1,022 | 36,700 | 1,022 |
| 2022-11-21 | 980 | 1,006 | 980 | 1,000 | 23,800 | 1,000 |
| 2022-11-18 | 994 | 1,009 | 994 | 1,002 | 21,000 | 1,002 |
| 2022-11-17 | 977 | 1,010 | 966 | 1,010 | 46,400 | 1,010 |
| 2022-11-16 | 981 | 988 | 956 | 977 | 68,000 | 977 |
| 2022-11-15 | 948 | 1,035 | 920 | 960 | 258,100 | 960 |
| 2022-11-14 | 954 | 954 | 938 | 941 | 2,800 | 941 |
| 2022-11-11 | 935 | 958 | 935 | 954 | 14,400 | 954 |
| 2022-11-10 | 928 | 935 | 925 | 933 | 4,400 | 933 |
| 2022-11-09 | 942 | 942 | 928 | 928 | 16,600 | 928 |
| 2022-11-08 | 939 | 944 | 934 | 942 | 7,400 | 942 |
| 2022-11-07 | 927 | 936 | 927 | 927 | 9,600 | 927 |
| 2022-11-04 | 945 | 945 | 926 | 927 | 13,500 | 927 |
| 2022-11-02 | 943 | 952 | 941 | 941 | 4,200 | 941 |
| 2022-11-01 | 944 | 960 | 940 | 947 | 10,900 | 947 |
| 2022-10-31 | 952 | 953 | 924 | 936 | 22,900 | 936 |
| 2022-10-28 | 986 | 997 | 942 | 942 | 51,900 | 942 |
| 2022-10-27 | 963 | 1,012 | 953 | 986 | 70,600 | 986 |
| 2022-10-26 | 961 | 963 | 954 | 959 | 4,800 | 959 |
| 2022-10-25 | 951 | 963 | 951 | 957 | 4,500 | 957 |
| 2022-10-24 | 958 | 960 | 955 | 960 | 3,100 | 960 |
| 2022-10-21 | 957 | 958 | 952 | 956 | 2,000 | 956 |
| 2022-10-20 | 952 | 955 | 951 | 955 | 3,500 | 955 |
| 2022-10-19 | 950 | 954 | 946 | 950 | 1,700 | 950 |
| 2022-10-18 | 956 | 956 | 945 | 949 | 3,800 | 949 |
| 2022-10-17 | 945 | 950 | 942 | 946 | 4,600 | 946 |
| 2022-10-14 | 925 | 952 | 925 | 952 | 27,000 | 952 |
| 2022-10-13 | 992 | 992 | 970 | 970 | 10,100 | 970 |
| 2022-10-12 | 982 | 986 | 975 | 983 | 16,600 | 983 |
| 2022-10-11 | 993 | 994 | 980 | 981 | 15,500 | 981 |
| 2022-10-07 | 982 | 1,000 | 982 | 998 | 23,700 | 998 |
| 2022-10-06 | 989 | 998 | 989 | 997 | 9,000 | 997 |
| 2022-10-05 | 997 | 999 | 989 | 998 | 3,100 | 998 |
| 2022-10-04 | 994 | 1,003 | 993 | 997 | 10,100 | 997 |
| 2022-10-03 | 983 | 991 | 976 | 991 | 4,700 | 991 |
| 2022-09-30 | 977 | 995 | 974 | 995 | 6,700 | 995 |
| 2022-09-29 | 987 | 1,003 | 987 | 987 | 14,400 | 987 |
| 2022-09-28 | 996 | 1,007 | 961 | 995 | 25,600 | 995 |
| 2022-09-27 | 1,004 | 1,020 | 996 | 998 | 16,600 | 998 |
| 2022-09-26 | 1,029 | 1,029 | 1,006 | 1,008 | 7,700 | 1,008 |
| 2022-09-22 | 1,020 | 1,030 | 1,011 | 1,029 | 9,800 | 1,029 |
| 2022-09-21 | 1,036 | 1,045 | 1,019 | 1,031 | 7,200 | 1,031 |
| 2022-09-20 | 1,043 | 1,048 | 1,036 | 1,046 | 6,400 | 1,046 |
| 2022-09-16 | 1,048 | 1,048 | 1,030 | 1,042 | 4,800 | 1,042 |
| 2022-09-15 | 1,042 | 1,065 | 1,038 | 1,045 | 8,000 | 1,045 |
| 2022-09-14 | 1,033 | 1,066 | 1,028 | 1,041 | 10,100 | 1,041 |
| 2022-09-13 | 1,036 | 1,074 | 1,028 | 1,068 | 27,100 | 1,068 |
| 2022-09-12 | 1,050 | 1,054 | 1,010 | 1,036 | 22,700 | 1,036 |
| 2022-09-09 | 1,048 | 1,055 | 1,043 | 1,054 | 4,700 | 1,054 |
| 2022-09-08 | 1,047 | 1,064 | 1,039 | 1,048 | 10,400 | 1,048 |
| 2022-09-07 | 1,061 | 1,061 | 1,039 | 1,047 | 5,600 | 1,047 |
| 2022-09-06 | 1,047 | 1,067 | 1,047 | 1,061 | 8,400 | 1,061 |
| 2022-09-05 | 1,030 | 1,061 | 1,030 | 1,055 | 4,000 | 1,055 |
| 2022-09-02 | 1,065 | 1,068 | 1,039 | 1,039 | 9,700 | 1,039 |
| 2022-09-01 | 1,065 | 1,091 | 1,056 | 1,069 | 13,500 | 1,069 |
| 2022-08-31 | 1,069 | 1,086 | 1,065 | 1,065 | 6,900 | 1,065 |
| 2022-08-30 | 1,082 | 1,082 | 1,071 | 1,073 | 6,300 | 1,073 |
| 2022-08-29 | 1,065 | 1,092 | 1,065 | 1,087 | 4,800 | 1,087 |
| 2022-08-26 | 1,105 | 1,105 | 1,087 | 1,097 | 5,100 | 1,097 |
| 2022-08-25 | 1,092 | 1,097 | 1,085 | 1,087 | 4,100 | 1,087 |
| 2022-08-24 | 1,079 | 1,120 | 1,079 | 1,103 | 18,900 | 1,103 |
| 2022-08-23 | 1,048 | 1,080 | 1,048 | 1,079 | 9,500 | 1,079 |
| 2022-08-22 | 1,055 | 1,069 | 1,040 | 1,056 | 9,300 | 1,056 |
| 2022-08-19 | 1,053 | 1,055 | 1,046 | 1,055 | 4,500 | 1,055 |
| 2022-08-18 | 1,048 | 1,055 | 1,045 | 1,053 | 4,800 | 1,053 |
| 2022-08-17 | 1,064 | 1,071 | 1,046 | 1,048 | 6,900 | 1,048 |
| 2022-08-16 | 1,058 | 1,073 | 1,058 | 1,066 | 3,900 | 1,066 |
| 2022-08-15 | 1,073 | 1,085 | 1,062 | 1,065 | 4,100 | 1,065 |
| 2022-08-12 | 1,056 | 1,085 | 1,056 | 1,085 | 5,800 | 1,085 |
| 2022-08-10 | 1,077 | 1,077 | 1,043 | 1,055 | 11,600 | 1,055 |
| 2022-08-09 | 1,074 | 1,085 | 1,074 | 1,081 | 3,400 | 1,081 |
| 2022-08-08 | 1,067 | 1,093 | 1,060 | 1,083 | 14,900 | 1,083 |
| 2022-08-05 | 1,050 | 1,077 | 1,050 | 1,067 | 7,800 | 1,067 |
| 2022-08-04 | 1,046 | 1,065 | 1,046 | 1,053 | 4,600 | 1,053 |
| 2022-08-03 | 1,055 | 1,055 | 1,045 | 1,046 | 3,000 | 1,046 |
| 2022-08-02 | 1,060 | 1,064 | 1,052 | 1,055 | 2,300 | 1,055 |
| 2022-08-01 | 1,050 | 1,060 | 1,049 | 1,060 | 5,100 | 1,060 |
| 2022-07-29 | 1,055 | 1,056 | 1,041 | 1,044 | 2,300 | 1,044 |
| 2022-07-28 | 1,045 | 1,053 | 1,045 | 1,047 | 3,500 | 1,047 |
| 2022-07-27 | 1,040 | 1,040 | 1,035 | 1,035 | 3,800 | 1,035 |
| 2022-07-26 | 1,055 | 1,055 | 1,042 | 1,046 | 4,000 | 1,046 |
| 2022-07-25 | 1,051 | 1,051 | 1,040 | 1,050 | 3,900 | 1,050 |
| 2022-07-22 | 1,063 | 1,063 | 1,040 | 1,043 | 2,700 | 1,043 |
| 2022-07-21 | 1,036 | 1,057 | 1,036 | 1,057 | 4,700 | 1,057 |
| 2022-07-20 | 1,052 | 1,052 | 1,036 | 1,036 | 3,400 | 1,036 |
| 2022-07-19 | 1,050 | 1,053 | 1,035 | 1,035 | 3,500 | 1,035 |
| 2022-07-15 | 1,076 | 1,078 | 1,043 | 1,050 | 10,600 | 1,050 |
| 2022-07-14 | 1,070 | 1,074 | 1,050 | 1,068 | 15,800 | 1,068 |
| 2022-07-13 | 1,063 | 1,063 | 1,045 | 1,063 | 5,600 | 1,063 |
| 2022-07-12 | 1,084 | 1,112 | 1,048 | 1,048 | 16,400 | 1,048 |
| 2022-07-11 | 1,094 | 1,099 | 1,070 | 1,073 | 15,300 | 1,073 |
| 2022-07-08 | 1,121 | 1,133 | 1,091 | 1,092 | 16,800 | 1,092 |
| 2022-07-07 | 1,133 | 1,147 | 1,117 | 1,129 | 6,700 | 1,129 |
| 2022-07-06 | 1,153 | 1,157 | 1,120 | 1,139 | 19,000 | 1,139 |
| 2022-07-05 | 1,142 | 1,177 | 1,131 | 1,166 | 30,300 | 1,166 |
| 2022-07-04 | 1,103 | 1,151 | 1,103 | 1,151 | 18,600 | 1,151 |
| 2022-07-01 | 1,116 | 1,138 | 1,090 | 1,102 | 24,000 | 1,102 |
| 2022-06-30 | 1,180 | 1,185 | 1,116 | 1,116 | 14,600 | 1,116 |
| 2022-06-29 | 1,175 | 1,190 | 1,153 | 1,190 | 7,700 | 1,190 |
| 2022-06-28 | 1,145 | 1,179 | 1,115 | 1,175 | 18,600 | 1,175 |
| 2022-06-27 | 1,134 | 1,165 | 1,131 | 1,154 | 22,700 | 1,154 |
| 2022-06-24 | 1,059 | 1,121 | 1,059 | 1,107 | 27,100 | 1,107 |
| 2022-06-23 | 1,041 | 1,061 | 1,031 | 1,051 | 1,700 | 1,051 |
| 2022-06-22 | 1,054 | 1,054 | 1,037 | 1,041 | 4,200 | 1,041 |
| 2022-06-21 | 1,043 | 1,070 | 1,043 | 1,054 | 5,800 | 1,054 |
| 2022-06-20 | 1,049 | 1,049 | 1,013 | 1,030 | 10,500 | 1,030 |
| 2022-06-17 | 1,052 | 1,060 | 1,026 | 1,049 | 13,800 | 1,049 |
| 2022-06-16 | 1,104 | 1,104 | 1,075 | 1,077 | 8,600 | 1,077 |
| 2022-06-15 | 1,130 | 1,130 | 1,080 | 1,083 | 14,300 | 1,083 |
| 2022-06-14 | 1,139 | 1,155 | 1,118 | 1,130 | 25,700 | 1,130 |
| 2022-06-13 | 1,158 | 1,163 | 1,142 | 1,143 | 11,800 | 1,143 |
| 2022-06-10 | 1,212 | 1,212 | 1,179 | 1,186 | 8,400 | 1,186 |
| 2022-06-09 | 1,240 | 1,244 | 1,219 | 1,225 | 7,700 | 1,225 |
| 2022-06-08 | 1,204 | 1,239 | 1,204 | 1,239 | 15,700 | 1,239 |
| 2022-06-07 | 1,193 | 1,221 | 1,188 | 1,195 | 14,500 | 1,195 |
| 2022-06-06 | 1,169 | 1,191 | 1,169 | 1,184 | 4,000 | 1,184 |
| 2022-06-03 | 1,196 | 1,211 | 1,186 | 1,199 | 9,100 | 1,199 |
| 2022-06-02 | 1,202 | 1,202 | 1,181 | 1,181 | 4,100 | 1,181 |
| 2022-06-01 | 1,196 | 1,202 | 1,187 | 1,202 | 4,700 | 1,202 |
| 2022-05-31 | 1,188 | 1,200 | 1,188 | 1,196 | 5,600 | 1,196 |
| 2022-05-30 | 1,171 | 1,188 | 1,153 | 1,188 | 17,500 | 1,188 |
| 2022-05-27 | 1,149 | 1,163 | 1,140 | 1,158 | 6,600 | 1,158 |
| 2022-05-26 | 1,191 | 1,218 | 1,144 | 1,144 | 23,800 | 1,144 |
| 2022-05-25 | 1,210 | 1,210 | 1,184 | 1,191 | 2,400 | 1,191 |
| 2022-05-24 | 1,233 | 1,233 | 1,201 | 1,210 | 5,500 | 1,210 |
| 2022-05-23 | 1,215 | 1,242 | 1,215 | 1,241 | 3,900 | 1,241 |
| 2022-05-20 | 1,214 | 1,241 | 1,205 | 1,241 | 10,200 | 1,241 |
| 2022-05-19 | 1,205 | 1,208 | 1,188 | 1,203 | 12,100 | 1,203 |
| 2022-05-18 | 1,236 | 1,239 | 1,214 | 1,224 | 4,300 | 1,224 |
| 2022-05-17 | 1,191 | 1,227 | 1,191 | 1,227 | 16,800 | 1,227 |
| 2022-05-16 | 1,165 | 1,192 | 1,158 | 1,187 | 3,500 | 1,187 |
| 2022-05-13 | 1,142 | 1,204 | 1,142 | 1,165 | 16,700 | 1,165 |
| 2022-05-12 | 1,173 | 1,173 | 1,137 | 1,142 | 7,600 | 1,142 |
| 2022-05-11 | 1,150 | 1,185 | 1,150 | 1,173 | 7,700 | 1,173 |
| 2022-05-10 | 1,170 | 1,174 | 1,143 | 1,172 | 9,200 | 1,172 |
| 2022-05-09 | 1,217 | 1,217 | 1,175 | 1,187 | 10,800 | 1,187 |
| 2022-05-06 | 1,191 | 1,241 | 1,189 | 1,217 | 3,500 | 1,217 |
| 2022-05-02 | 1,210 | 1,227 | 1,199 | 1,199 | 10,100 | 1,199 |
| 2022-04-28 | 1,240 | 1,259 | 1,200 | 1,259 | 12,300 | 1,259 |
| 2022-04-27 | 1,233 | 1,248 | 1,219 | 1,230 | 6,700 | 1,230 |
| 2022-04-26 | 1,234 | 1,244 | 1,210 | 1,244 | 8,000 | 1,244 |
| 2022-04-25 | 1,221 | 1,226 | 1,194 | 1,208 | 9,700 | 1,208 |
| 2022-04-22 | 1,274 | 1,274 | 1,235 | 1,235 | 14,200 | 1,235 |
| 2022-04-21 | 1,317 | 1,317 | 1,286 | 1,304 | 7,000 | 1,304 |
| 2022-04-20 | 1,327 | 1,336 | 1,308 | 1,315 | 13,300 | 1,315 |
| 2022-04-19 | 1,278 | 1,328 | 1,277 | 1,327 | 34,100 | 1,327 |
| 2022-04-18 | 1,274 | 1,305 | 1,237 | 1,274 | 78,400 | 1,274 |
| 2022-04-15 | 1,287 | 1,314 | 1,270 | 1,282 | 12,100 | 1,282 |
| 2022-04-14 | 1,319 | 1,343 | 1,289 | 1,343 | 35,000 | 1,343 |
| 2022-04-13 | 1,292 | 1,319 | 1,274 | 1,319 | 29,700 | 1,319 |
| 2022-04-12 | 1,259 | 1,292 | 1,259 | 1,292 | 11,500 | 1,292 |
| 2022-04-11 | 1,293 | 1,300 | 1,265 | 1,280 | 7,200 | 1,280 |
| 2022-04-08 | 1,252 | 1,290 | 1,248 | 1,290 | 8,100 | 1,290 |
| 2022-04-07 | 1,277 | 1,282 | 1,245 | 1,249 | 7,400 | 1,249 |
| 2022-04-06 | 1,302 | 1,302 | 1,261 | 1,295 | 4,700 | 1,295 |
| 2022-04-05 | 1,321 | 1,324 | 1,302 | 1,317 | 8,900 | 1,317 |
| 2022-04-04 | 1,272 | 1,326 | 1,272 | 1,326 | 4,600 | 1,326 |
| 2022-04-01 | 1,300 | 1,300 | 1,253 | 1,272 | 7,400 | 1,272 |
| 2022-03-31 | 1,281 | 1,302 | 1,269 | 1,300 | 9,800 | 1,300 |
| 2022-03-30 | 1,287 | 1,297 | 1,265 | 1,284 | 22,700 | 1,284 |
| 2022-03-29 | 1,280 | 1,282 | 1,255 | 1,274 | 10,400 | 1,274 |
| 2022-03-28 | 1,299 | 1,299 | 1,232 | 1,263 | 15,400 | 1,263 |
| 2022-03-25 | 1,339 | 1,339 | 1,271 | 1,278 | 10,800 | 1,278 |
| 2022-03-24 | 1,264 | 1,339 | 1,262 | 1,324 | 13,600 | 1,324 |
| 2022-03-23 | 1,291 | 1,360 | 1,276 | 1,288 | 26,900 | 1,288 |
| 2022-03-22 | 1,283 | 1,291 | 1,256 | 1,291 | 5,400 | 1,291 |
| 2022-03-18 | 1,263 | 1,288 | 1,233 | 1,288 | 12,500 | 1,288 |
| 2022-03-17 | 1,285 | 1,294 | 1,266 | 1,276 | 7,800 | 1,276 |
| 2022-03-16 | 1,264 | 1,285 | 1,259 | 1,274 | 7,800 | 1,274 |
| 2022-03-15 | 1,213 | 1,264 | 1,191 | 1,264 | 7,500 | 1,264 |
| 2022-03-14 | 1,176 | 1,215 | 1,176 | 1,202 | 7,100 | 1,202 |
| 2022-03-11 | 1,191 | 1,195 | 1,164 | 1,191 | 7,500 | 1,191 |
| 2022-03-10 | 1,180 | 1,218 | 1,180 | 1,218 | 8,600 | 1,218 |
| 2022-03-09 | 1,136 | 1,181 | 1,136 | 1,157 | 12,700 | 1,157 |
| 2022-03-08 | 1,142 | 1,201 | 1,130 | 1,143 | 14,800 | 1,143 |
| 2022-03-07 | 1,201 | 1,213 | 1,148 | 1,172 | 24,200 | 1,172 |
| 2022-03-04 | 1,237 | 1,238 | 1,160 | 1,207 | 19,100 | 1,207 |
| 2022-03-03 | 1,296 | 1,296 | 1,231 | 1,237 | 7,100 | 1,237 |
| 2022-03-02 | 1,314 | 1,314 | 1,237 | 1,261 | 8,100 | 1,261 |
| 2022-03-01 | 1,282 | 1,338 | 1,282 | 1,321 | 12,100 | 1,321 |
| 2022-02-28 | 1,289 | 1,294 | 1,248 | 1,282 | 13,500 | 1,282 |
| 2022-02-25 | 1,240 | 1,265 | 1,239 | 1,249 | 9,800 | 1,249 |
| 2022-02-24 | 1,243 | 1,266 | 1,240 | 1,250 | 6,300 | 1,250 |
| 2022-02-22 | 1,237 | 1,280 | 1,237 | 1,269 | 11,200 | 1,269 |
| 2022-02-21 | 1,219 | 1,291 | 1,188 | 1,276 | 16,500 | 1,276 |
| 2022-02-18 | 1,201 | 1,256 | 1,199 | 1,238 | 10,800 | 1,238 |
| 2022-02-17 | 1,205 | 1,217 | 1,182 | 1,217 | 8,200 | 1,217 |
| 2022-02-16 | 1,197 | 1,229 | 1,197 | 1,219 | 8,500 | 1,219 |
| 2022-02-15 | 1,191 | 1,203 | 1,164 | 1,175 | 12,500 | 1,175 |
| 2022-02-14 | 1,268 | 1,268 | 1,185 | 1,208 | 15,200 | 1,208 |
| 2022-02-10 | 1,315 | 1,315 | 1,264 | 1,268 | 10,800 | 1,268 |
| 2022-02-09 | 1,303 | 1,315 | 1,280 | 1,308 | 10,400 | 1,308 |
| 2022-02-08 | 1,303 | 1,328 | 1,288 | 1,289 | 5,000 | 1,289 |
| 2022-02-07 | 1,313 | 1,313 | 1,284 | 1,296 | 4,700 | 1,296 |
| 2022-02-04 | 1,297 | 1,322 | 1,278 | 1,305 | 7,600 | 1,305 |
| 2022-02-03 | 1,348 | 1,348 | 1,301 | 1,301 | 6,700 | 1,301 |
| 2022-02-02 | 1,271 | 1,353 | 1,271 | 1,348 | 13,900 | 1,348 |
| 2022-02-01 | 1,299 | 1,331 | 1,270 | 1,278 | 16,800 | 1,278 |
| 2022-01-31 | 1,234 | 1,296 | 1,234 | 1,292 | 17,200 | 1,292 |
| 2022-01-28 | 1,234 | 1,250 | 1,201 | 1,236 | 23,600 | 1,236 |
| 2022-01-27 | 1,321 | 1,323 | 1,230 | 1,230 | 29,700 | 1,230 |
| 2022-01-26 | 1,288 | 1,340 | 1,288 | 1,321 | 13,200 | 1,321 |
| 2022-01-25 | 1,326 | 1,338 | 1,280 | 1,286 | 18,100 | 1,286 |
| 2022-01-24 | 1,300 | 1,351 | 1,282 | 1,343 | 13,000 | 1,343 |
| 2022-01-21 | 1,317 | 1,322 | 1,279 | 1,322 | 14,400 | 1,322 |
| 2022-01-20 | 1,298 | 1,350 | 1,295 | 1,333 | 16,200 | 1,333 |
| 2022-01-19 | 1,339 | 1,360 | 1,292 | 1,298 | 19,200 | 1,298 |
| 2022-01-18 | 1,367 | 1,421 | 1,356 | 1,368 | 17,700 | 1,368 |
| 2022-01-17 | 1,373 | 1,420 | 1,366 | 1,376 | 11,800 | 1,376 |
| 2022-01-14 | 1,375 | 1,404 | 1,333 | 1,394 | 24,400 | 1,394 |
| 2022-01-13 | 1,463 | 1,463 | 1,402 | 1,405 | 13,600 | 1,405 |
| 2022-01-12 | 1,420 | 1,445 | 1,403 | 1,445 | 14,000 | 1,445 |
| 2022-01-11 | 1,429 | 1,436 | 1,384 | 1,417 | 20,900 | 1,417 |
| 2022-01-07 | 1,522 | 1,522 | 1,412 | 1,425 | 38,700 | 1,425 |
| 2022-01-06 | 1,539 | 1,539 | 1,452 | 1,493 | 57,500 | 1,493 |
| 2022-01-05 | 1,564 | 1,584 | 1,515 | 1,572 | 62,600 | 1,572 |
| 2022-01-04 | 1,477 | 1,629 | 1,450 | 1,567 | 196,000 | 1,567 |
分割・併合履歴 ： [2019-08-29]1株→2株
