4443 Sansan(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 | 1,299 | 1,319 | 1,261 | 1,276 | 1,518,200 | 1,276 |
| 2022-12-29 | 1,231 | 1,265 | 1,224 | 1,257 | 1,237,100 | 1,257 |
| 2022-12-28 | 1,250 | 1,264 | 1,221 | 1,240 | 1,789,600 | 1,240 |
| 2022-12-27 | 1,280 | 1,316 | 1,279 | 1,304 | 1,716,500 | 1,304 |
| 2022-12-26 | 1,289 | 1,299 | 1,261 | 1,279 | 2,059,900 | 1,279 |
| 2022-12-23 | 1,337 | 1,339 | 1,308 | 1,319 | 2,188,000 | 1,319 |
| 2022-12-22 | 1,407 | 1,419 | 1,355 | 1,361 | 2,287,800 | 1,361 |
| 2022-12-21 | 1,450 | 1,455 | 1,392 | 1,412 | 2,356,000 | 1,412 |
| 2022-12-20 | 1,510 | 1,525 | 1,431 | 1,457 | 2,662,300 | 1,457 |
| 2022-12-19 | 1,514 | 1,572 | 1,510 | 1,535 | 1,567,600 | 1,535 |
| 2022-12-16 | 1,526 | 1,569 | 1,521 | 1,539 | 2,075,800 | 1,539 |
| 2022-12-15 | 1,665 | 1,672 | 1,584 | 1,597 | 2,183,300 | 1,597 |
| 2022-12-14 | 1,643 | 1,682 | 1,619 | 1,671 | 2,541,000 | 1,671 |
| 2022-12-13 | 1,640 | 1,649 | 1,575 | 1,605 | 2,164,900 | 1,605 |
| 2022-12-12 | 1,592 | 1,636 | 1,572 | 1,623 | 1,999,800 | 1,623 |
| 2022-12-09 | 1,623 | 1,626 | 1,558 | 1,609 | 2,251,400 | 1,609 |
| 2022-12-08 | 1,598 | 1,614 | 1,552 | 1,599 | 1,476,000 | 1,599 |
| 2022-12-07 | 1,536 | 1,585 | 1,517 | 1,576 | 2,300,600 | 1,576 |
| 2022-12-06 | 1,644 | 1,644 | 1,572 | 1,584 | 2,069,500 | 1,584 |
| 2022-12-05 | 1,732 | 1,735 | 1,673 | 1,684 | 1,395,900 | 1,684 |
| 2022-12-02 | 1,768 | 1,783 | 1,732 | 1,732 | 2,011,800 | 1,732 |
| 2022-12-01 | 1,759 | 1,825 | 1,754 | 1,772 | 3,925,300 | 1,772 |
| 2022-11-30 | 1,650 | 1,691 | 1,643 | 1,670 | 2,070,600 | 1,670 |
| 2022-11-29 | 1,688 | 1,725 | 1,665 | 1,683 | 1,689,600 | 1,683 |
| 2022-11-28 | 1,681 | 1,691 | 1,633 | 1,674 | 1,915,200 | 1,674 |
| 2022-11-25 | 1,790 | 1,806 | 1,702 | 1,702 | 1,409,700 | 1,702 |
| 2022-11-24 | 1,710 | 1,788 | 1,710 | 1,760 | 2,444,400 | 1,760 |
| 2022-11-22 | 1,661 | 1,702 | 1,636 | 1,650 | 1,996,400 | 1,650 |
| 2022-11-21 | 1,625 | 1,698 | 1,607 | 1,695 | 2,052,700 | 1,695 |
| 2022-11-18 | 1,685 | 1,701 | 1,650 | 1,674 | 2,921,300 | 1,674 |
| 2022-11-17 | 1,752 | 1,776 | 1,728 | 1,765 | 2,330,000 | 1,765 |
| 2022-11-16 | 1,800 | 1,844 | 1,751 | 1,813 | 3,419,300 | 1,813 |
| 2022-11-15 | 1,700 | 1,760 | 1,683 | 1,750 | 2,377,900 | 1,750 |
| 2022-11-14 | 1,734 | 1,797 | 1,711 | 1,723 | 4,143,900 | 1,723 |
| 2022-11-11 | 1,584 | 1,734 | 1,580 | 1,720 | 6,860,300 | 1,720 |
| 2022-11-10 | 1,484 | 1,505 | 1,468 | 1,474 | 1,565,900 | 1,474 |
| 2022-11-09 | 1,531 | 1,558 | 1,490 | 1,497 | 2,263,200 | 1,497 |
| 2022-11-08 | 1,409 | 1,510 | 1,409 | 1,510 | 2,887,800 | 1,510 |
| 2022-11-07 | 1,373 | 1,391 | 1,362 | 1,389 | 1,763,400 | 1,389 |
| 2022-11-04 | 1,391 | 1,409 | 1,377 | 1,383 | 1,695,200 | 1,383 |
| 2022-11-02 | 1,436 | 1,470 | 1,425 | 1,445 | 1,912,200 | 1,445 |
| 2022-11-01 | 1,477 | 1,495 | 1,442 | 1,466 | 1,697,200 | 1,466 |
| 2022-10-31 | 1,514 | 1,515 | 1,452 | 1,485 | 2,233,700 | 1,485 |
| 2022-10-28 | 1,472 | 1,504 | 1,456 | 1,481 | 2,676,900 | 1,481 |
| 2022-10-27 | 1,466 | 1,520 | 1,451 | 1,485 | 3,560,600 | 1,485 |
| 2022-10-26 | 1,395 | 1,468 | 1,385 | 1,465 | 4,486,300 | 1,465 |
| 2022-10-25 | 1,339 | 1,397 | 1,330 | 1,348 | 3,601,900 | 1,348 |
| 2022-10-24 | 1,277 | 1,342 | 1,247 | 1,331 | 3,232,800 | 1,331 |
| 2022-10-21 | 1,210 | 1,264 | 1,206 | 1,247 | 1,915,300 | 1,247 |
| 2022-10-20 | 1,263 | 1,278 | 1,223 | 1,223 | 2,878,100 | 1,223 |
| 2022-10-19 | 1,321 | 1,339 | 1,280 | 1,289 | 3,323,100 | 1,289 |
| 2022-10-18 | 1,230 | 1,331 | 1,216 | 1,330 | 4,543,700 | 1,330 |
| 2022-10-17 | 1,277 | 1,309 | 1,159 | 1,172 | 4,745,800 | 1,172 |
| 2022-10-14 | 1,277 | 1,394 | 1,228 | 1,296 | 6,193,600 | 1,296 |
| 2022-10-13 | 1,316 | 1,317 | 1,269 | 1,283 | 2,648,600 | 1,283 |
| 2022-10-12 | 1,290 | 1,291 | 1,253 | 1,267 | 2,205,200 | 1,267 |
| 2022-10-11 | 1,305 | 1,326 | 1,265 | 1,299 | 2,383,000 | 1,299 |
| 2022-10-07 | 1,332 | 1,379 | 1,323 | 1,351 | 1,812,500 | 1,351 |
| 2022-10-06 | 1,353 | 1,367 | 1,327 | 1,362 | 1,901,800 | 1,362 |
| 2022-10-05 | 1,345 | 1,373 | 1,304 | 1,338 | 1,939,200 | 1,338 |
| 2022-10-04 | 1,289 | 1,333 | 1,266 | 1,333 | 2,747,800 | 1,333 |
| 2022-10-03 | 1,275 | 1,282 | 1,211 | 1,274 | 1,987,900 | 1,274 |
| 2022-09-30 | 1,271 | 1,290 | 1,252 | 1,267 | 1,817,800 | 1,267 |
| 2022-09-29 | 1,290 | 1,315 | 1,272 | 1,280 | 1,831,200 | 1,280 |
| 2022-09-28 | 1,277 | 1,298 | 1,220 | 1,247 | 2,034,100 | 1,247 |
| 2022-09-27 | 1,275 | 1,297 | 1,259 | 1,278 | 1,948,100 | 1,278 |
| 2022-09-26 | 1,253 | 1,294 | 1,244 | 1,263 | 2,647,000 | 1,263 |
| 2022-09-22 | 1,288 | 1,302 | 1,241 | 1,283 | 2,505,100 | 1,283 |
| 2022-09-21 | 1,343 | 1,343 | 1,275 | 1,303 | 2,821,100 | 1,303 |
| 2022-09-20 | 1,382 | 1,410 | 1,354 | 1,373 | 2,951,200 | 1,373 |
| 2022-09-16 | 1,419 | 1,431 | 1,366 | 1,392 | 3,536,700 | 1,392 |
| 2022-09-15 | 1,400 | 1,454 | 1,376 | 1,436 | 2,206,600 | 1,436 |
| 2022-09-14 | 1,344 | 1,403 | 1,344 | 1,387 | 2,441,600 | 1,387 |
| 2022-09-13 | 1,400 | 1,473 | 1,400 | 1,456 | 2,435,300 | 1,456 |
| 2022-09-12 | 1,384 | 1,395 | 1,353 | 1,390 | 1,747,300 | 1,390 |
| 2022-09-09 | 1,322 | 1,386 | 1,317 | 1,363 | 2,727,200 | 1,363 |
| 2022-09-08 | 1,314 | 1,332 | 1,295 | 1,310 | 1,774,000 | 1,310 |
| 2022-09-07 | 1,325 | 1,326 | 1,257 | 1,266 | 2,456,300 | 1,266 |
| 2022-09-06 | 1,363 | 1,402 | 1,352 | 1,362 | 1,690,500 | 1,362 |
| 2022-09-05 | 1,283 | 1,362 | 1,277 | 1,355 | 2,034,500 | 1,355 |
| 2022-09-02 | 1,319 | 1,335 | 1,283 | 1,293 | 1,755,000 | 1,293 |
| 2022-09-01 | 1,297 | 1,331 | 1,290 | 1,324 | 1,511,400 | 1,324 |
| 2022-08-31 | 1,303 | 1,330 | 1,300 | 1,327 | 1,532,600 | 1,327 |
| 2022-08-30 | 1,287 | 1,317 | 1,266 | 1,305 | 2,306,200 | 1,305 |
| 2022-08-29 | 1,266 | 1,287 | 1,249 | 1,269 | 2,409,600 | 1,269 |
| 2022-08-26 | 1,375 | 1,403 | 1,343 | 1,346 | 1,877,800 | 1,346 |
| 2022-08-25 | 1,362 | 1,397 | 1,356 | 1,359 | 2,063,800 | 1,359 |
| 2022-08-24 | 1,340 | 1,368 | 1,323 | 1,356 | 2,659,400 | 1,356 |
| 2022-08-23 | 1,300 | 1,352 | 1,260 | 1,336 | 5,320,500 | 1,336 |
| 2022-08-22 | 1,395 | 1,418 | 1,344 | 1,369 | 3,383,100 | 1,369 |
| 2022-08-19 | 1,509 | 1,510 | 1,439 | 1,442 | 2,136,700 | 1,442 |
| 2022-08-18 | 1,508 | 1,524 | 1,470 | 1,500 | 2,172,600 | 1,500 |
| 2022-08-17 | 1,475 | 1,550 | 1,454 | 1,548 | 2,618,100 | 1,548 |
| 2022-08-16 | 1,437 | 1,510 | 1,409 | 1,498 | 2,241,500 | 1,498 |
| 2022-08-15 | 1,488 | 1,496 | 1,417 | 1,423 | 1,489,300 | 1,423 |
| 2022-08-12 | 1,435 | 1,493 | 1,433 | 1,469 | 2,368,500 | 1,469 |
| 2022-08-10 | 1,448 | 1,450 | 1,395 | 1,409 | 2,342,100 | 1,409 |
| 2022-08-09 | 1,461 | 1,504 | 1,454 | 1,492 | 2,223,800 | 1,492 |
| 2022-08-08 | 1,464 | 1,513 | 1,453 | 1,473 | 2,358,000 | 1,473 |
| 2022-08-05 | 1,486 | 1,539 | 1,473 | 1,504 | 2,899,500 | 1,504 |
| 2022-08-04 | 1,481 | 1,499 | 1,452 | 1,477 | 3,201,800 | 1,477 |
| 2022-08-03 | 1,393 | 1,468 | 1,393 | 1,460 | 3,748,500 | 1,460 |
| 2022-08-02 | 1,390 | 1,416 | 1,360 | 1,363 | 2,410,000 | 1,363 |
| 2022-08-01 | 1,313 | 1,389 | 1,303 | 1,386 | 2,785,100 | 1,386 |
| 2022-07-29 | 1,317 | 1,362 | 1,315 | 1,321 | 3,172,700 | 1,321 |
| 2022-07-28 | 1,305 | 1,329 | 1,266 | 1,296 | 3,475,000 | 1,296 |
| 2022-07-27 | 1,206 | 1,244 | 1,200 | 1,209 | 1,280,400 | 1,209 |
| 2022-07-26 | 1,195 | 1,234 | 1,172 | 1,229 | 2,027,700 | 1,229 |
| 2022-07-25 | 1,223 | 1,234 | 1,188 | 1,196 | 1,910,900 | 1,196 |
| 2022-07-22 | 1,285 | 1,286 | 1,230 | 1,236 | 2,744,100 | 1,236 |
| 2022-07-21 | 1,265 | 1,313 | 1,250 | 1,276 | 3,161,300 | 1,276 |
| 2022-07-20 | 1,235 | 1,267 | 1,206 | 1,246 | 3,900,500 | 1,246 |
| 2022-07-19 | 1,210 | 1,212 | 1,126 | 1,196 | 5,974,900 | 1,196 |
| 2022-07-15 | 1,291 | 1,325 | 1,193 | 1,210 | 13,685,200 | 1,210 |
| 2022-07-14 | 1,020 | 1,041 | 988 | 1,031 | 3,216,600 | 1,031 |
| 2022-07-13 | 1,019 | 1,042 | 1,007 | 1,021 | 1,834,200 | 1,021 |
| 2022-07-12 | 992 | 1,023 | 976 | 1,021 | 2,436,700 | 1,021 |
| 2022-07-11 | 1,081 | 1,082 | 1,002 | 1,009 | 2,701,000 | 1,009 |
| 2022-07-08 | 1,053 | 1,079 | 1,018 | 1,070 | 2,600,900 | 1,070 |
| 2022-07-07 | 1,041 | 1,056 | 1,011 | 1,024 | 2,390,800 | 1,024 |
| 2022-07-06 | 1,019 | 1,097 | 1,017 | 1,054 | 5,128,900 | 1,054 |
| 2022-07-05 | 965 | 1,011 | 961 | 992 | 3,330,900 | 992 |
| 2022-07-04 | 907 | 949 | 894 | 936 | 2,042,100 | 936 |
| 2022-07-01 | 896 | 940 | 881 | 892 | 2,016,900 | 892 |
| 2022-06-30 | 937 | 955 | 913 | 920 | 1,895,000 | 920 |
| 2022-06-29 | 933 | 947 | 911 | 939 | 2,283,900 | 939 |
| 2022-06-28 | 931 | 974 | 926 | 974 | 2,106,600 | 974 |
| 2022-06-27 | 951 | 975 | 930 | 961 | 2,783,700 | 961 |
| 2022-06-24 | 879 | 943 | 878 | 936 | 3,591,400 | 936 |
| 2022-06-23 | 835 | 904 | 835 | 867 | 5,784,800 | 867 |
| 2022-06-22 | 845 | 852 | 805 | 805 | 1,446,000 | 805 |
| 2022-06-21 | 826 | 858 | 826 | 848 | 1,690,800 | 848 |
| 2022-06-20 | 851 | 853 | 804 | 811 | 1,604,200 | 811 |
| 2022-06-17 | 836 | 862 | 820 | 831 | 2,058,200 | 831 |
| 2022-06-16 | 935 | 939 | 853 | 854 | 3,026,500 | 854 |
| 2022-06-15 | 921 | 936 | 895 | 898 | 1,631,700 | 898 |
| 2022-06-14 | 905 | 932 | 889 | 932 | 1,845,100 | 932 |
| 2022-06-13 | 960 | 960 | 908 | 926 | 2,277,400 | 926 |
| 2022-06-10 | 996 | 1,027 | 979 | 1,012 | 1,940,600 | 1,012 |
| 2022-06-09 | 976 | 1,037 | 971 | 1,026 | 2,438,500 | 1,026 |
| 2022-06-08 | 930 | 976 | 915 | 965 | 3,135,700 | 965 |
| 2022-06-07 | 971 | 972 | 918 | 918 | 2,905,900 | 918 |
| 2022-06-06 | 960 | 1,000 | 945 | 998 | 1,513,100 | 998 |
| 2022-06-03 | 995 | 1,002 | 965 | 976 | 1,777,300 | 976 |
| 2022-06-02 | 997 | 998 | 958 | 965 | 1,652,500 | 965 |
| 2022-06-01 | 1,011 | 1,024 | 980 | 1,009 | 2,510,200 | 1,009 |
| 2022-05-31 | 1,063 | 1,063 | 1,000 | 1,020 | 2,457,700 | 1,020 |
| 2022-05-30 | 1,070 | 1,082 | 1,043 | 1,064 | 3,033,000 | 1,064 |
| 2022-05-27 | 1,097 | 1,097 | 1,032 | 1,040 | 1,426,700 | 1,040 |
| 2022-05-26 | 1,102 | 1,129 | 1,063 | 1,067 | 2,146,100 | 1,067 |
| 2022-05-25 | 1,115 | 1,122 | 1,091 | 1,097 | 1,319,100 | 1,097 |
| 2022-05-24 | 1,139 | 1,184 | 1,124 | 1,127 | 1,977,500 | 1,127 |
| 2022-05-23 | 1,134 | 1,173 | 1,111 | 1,169 | 1,577,700 | 1,169 |
| 2022-05-20 | 1,113 | 1,120 | 1,074 | 1,117 | 1,579,600 | 1,117 |
| 2022-05-19 | 1,031 | 1,071 | 1,028 | 1,063 | 1,612,500 | 1,063 |
| 2022-05-18 | 1,091 | 1,123 | 1,071 | 1,076 | 1,946,200 | 1,076 |
| 2022-05-17 | 1,075 | 1,094 | 1,050 | 1,066 | 1,767,300 | 1,066 |
| 2022-05-16 | 1,136 | 1,151 | 1,087 | 1,100 | 2,085,500 | 1,100 |
| 2022-05-13 | 1,073 | 1,128 | 1,069 | 1,106 | 2,448,200 | 1,106 |
| 2022-05-12 | 1,075 | 1,092 | 1,030 | 1,035 | 2,298,300 | 1,035 |
| 2022-05-11 | 1,109 | 1,190 | 1,097 | 1,165 | 3,106,200 | 1,165 |
| 2022-05-10 | 1,108 | 1,127 | 1,056 | 1,120 | 3,049,100 | 1,120 |
| 2022-05-09 | 1,126 | 1,155 | 1,106 | 1,117 | 2,401,200 | 1,117 |
| 2022-05-06 | 1,226 | 1,235 | 1,146 | 1,164 | 2,929,400 | 1,164 |
| 2022-05-02 | 1,240 | 1,265 | 1,201 | 1,256 | 2,087,500 | 1,256 |
| 2022-04-28 | 1,295 | 1,318 | 1,244 | 1,251 | 3,139,600 | 1,251 |
| 2022-04-27 | 1,281 | 1,327 | 1,242 | 1,325 | 3,854,800 | 1,325 |
| 2022-04-26 | 1,300 | 1,363 | 1,297 | 1,348 | 3,315,600 | 1,348 |
| 2022-04-25 | 1,212 | 1,282 | 1,205 | 1,253 | 2,569,300 | 1,253 |
| 2022-04-22 | 1,256 | 1,278 | 1,232 | 1,242 | 2,471,600 | 1,242 |
| 2022-04-21 | 1,306 | 1,331 | 1,273 | 1,299 | 2,501,600 | 1,299 |
| 2022-04-20 | 1,385 | 1,389 | 1,307 | 1,316 | 3,129,900 | 1,316 |
| 2022-04-19 | 1,364 | 1,415 | 1,340 | 1,358 | 3,642,400 | 1,358 |
| 2022-04-18 | 1,336 | 1,390 | 1,321 | 1,343 | 3,699,700 | 1,343 |
| 2022-04-15 | 1,414 | 1,423 | 1,335 | 1,366 | 5,405,400 | 1,366 |
| 2022-04-14 | 1,528 | 1,555 | 1,405 | 1,474 | 9,834,000 | 1,474 |
| 2022-04-13 | 1,334 | 1,513 | 1,309 | 1,505 | 9,403,100 | 1,505 |
| 2022-04-12 | 1,268 | 1,364 | 1,237 | 1,318 | 7,809,300 | 1,318 |
| 2022-04-11 | 1,333 | 1,334 | 1,192 | 1,218 | 4,530,700 | 1,218 |
| 2022-04-08 | 1,348 | 1,386 | 1,324 | 1,345 | 3,111,100 | 1,345 |
| 2022-04-07 | 1,377 | 1,377 | 1,301 | 1,320 | 3,392,700 | 1,320 |
| 2022-04-06 | 1,383 | 1,445 | 1,345 | 1,437 | 4,063,700 | 1,437 |
| 2022-04-05 | 1,546 | 1,549 | 1,450 | 1,491 | 3,991,800 | 1,491 |
| 2022-04-04 | 1,419 | 1,507 | 1,418 | 1,507 | 3,707,600 | 1,507 |
| 2022-04-01 | 1,377 | 1,403 | 1,323 | 1,384 | 3,025,900 | 1,384 |
| 2022-03-31 | 1,336 | 1,417 | 1,322 | 1,391 | 4,553,500 | 1,391 |
| 2022-03-30 | 1,313 | 1,378 | 1,296 | 1,366 | 3,714,100 | 1,366 |
| 2022-03-29 | 1,214 | 1,296 | 1,204 | 1,266 | 2,536,300 | 1,266 |
| 2022-03-28 | 1,230 | 1,231 | 1,126 | 1,158 | 2,469,300 | 1,158 |
| 2022-03-25 | 1,270 | 1,315 | 1,233 | 1,258 | 2,118,300 | 1,258 |
| 2022-03-24 | 1,195 | 1,241 | 1,184 | 1,239 | 2,149,400 | 1,239 |
| 2022-03-23 | 1,227 | 1,268 | 1,214 | 1,236 | 3,098,200 | 1,236 |
| 2022-03-22 | 1,205 | 1,217 | 1,134 | 1,146 | 2,165,400 | 1,146 |
| 2022-03-18 | 1,121 | 1,212 | 1,117 | 1,195 | 3,491,400 | 1,195 |
| 2022-03-17 | 1,098 | 1,140 | 1,072 | 1,114 | 2,841,900 | 1,114 |
| 2022-03-16 | 995 | 1,016 | 962 | 1,008 | 1,778,800 | 1,008 |
| 2022-03-15 | 971 | 993 | 951 | 972 | 1,356,100 | 972 |
| 2022-03-14 | 995 | 1,030 | 986 | 994 | 1,491,300 | 994 |
| 2022-03-11 | 1,010 | 1,025 | 973 | 998 | 2,267,700 | 998 |
| 2022-03-10 | 1,055 | 1,103 | 1,034 | 1,053 | 3,002,100 | 1,053 |
| 2022-03-09 | 1,057 | 1,085 | 980 | 982 | 2,754,300 | 982 |
| 2022-03-08 | 1,004 | 1,096 | 972 | 1,027 | 3,298,600 | 1,027 |
| 2022-03-07 | 1,000 | 1,008 | 965 | 989 | 2,042,400 | 989 |
| 2022-03-04 | 1,026 | 1,033 | 971 | 1,032 | 2,166,500 | 1,032 |
| 2022-03-03 | 1,120 | 1,138 | 1,046 | 1,080 | 2,727,100 | 1,080 |
| 2022-03-02 | 1,071 | 1,130 | 1,061 | 1,109 | 2,370,800 | 1,109 |
| 2022-03-01 | 1,040 | 1,110 | 1,016 | 1,092 | 3,018,500 | 1,092 |
| 2022-02-28 | 973 | 1,004 | 928 | 998 | 2,222,000 | 998 |
| 2022-02-25 | 944 | 988 | 921 | 983 | 2,690,400 | 983 |
| 2022-02-24 | 930 | 930 | 876 | 884 | 2,730,500 | 884 |
| 2022-02-22 | 946 | 983 | 925 | 945 | 2,878,500 | 945 |
| 2022-02-21 | 966 | 995 | 934 | 982 | 1,838,200 | 982 |
| 2022-02-18 | 999 | 1,040 | 979 | 1,024 | 2,271,200 | 1,024 |
| 2022-02-17 | 1,089 | 1,099 | 1,019 | 1,027 | 1,698,700 | 1,027 |
| 2022-02-16 | 1,125 | 1,126 | 1,068 | 1,090 | 1,414,100 | 1,090 |
| 2022-02-15 | 1,135 | 1,140 | 1,085 | 1,095 | 1,335,000 | 1,095 |
| 2022-02-14 | 1,209 | 1,217 | 1,112 | 1,130 | 2,033,000 | 1,130 |
| 2022-02-10 | 1,274 | 1,304 | 1,228 | 1,266 | 1,810,600 | 1,266 |
| 2022-02-09 | 1,245 | 1,248 | 1,178 | 1,223 | 1,821,900 | 1,223 |
| 2022-02-08 | 1,219 | 1,273 | 1,191 | 1,216 | 1,388,500 | 1,216 |
| 2022-02-07 | 1,283 | 1,304 | 1,201 | 1,225 | 1,288,400 | 1,225 |
| 2022-02-04 | 1,259 | 1,298 | 1,234 | 1,283 | 1,235,100 | 1,283 |
| 2022-02-03 | 1,320 | 1,327 | 1,262 | 1,278 | 2,119,500 | 1,278 |
| 2022-02-02 | 1,285 | 1,383 | 1,271 | 1,380 | 2,129,700 | 1,380 |
| 2022-02-01 | 1,292 | 1,342 | 1,241 | 1,257 | 1,916,500 | 1,257 |
| 2022-01-31 | 1,225 | 1,297 | 1,212 | 1,246 | 2,441,900 | 1,246 |
| 2022-01-28 | 1,290 | 1,334 | 1,190 | 1,210 | 2,800,200 | 1,210 |
| 2022-01-27 | 1,423 | 1,440 | 1,246 | 1,264 | 2,577,200 | 1,264 |
| 2022-01-26 | 1,394 | 1,467 | 1,373 | 1,444 | 1,693,900 | 1,444 |
| 2022-01-25 | 1,589 | 1,628 | 1,418 | 1,424 | 2,058,800 | 1,424 |
| 2022-01-24 | 1,605 | 1,617 | 1,525 | 1,566 | 1,514,900 | 1,566 |
| 2022-01-21 | 1,622 | 1,680 | 1,585 | 1,652 | 1,295,200 | 1,652 |
| 2022-01-20 | 1,616 | 1,670 | 1,569 | 1,662 | 1,296,600 | 1,662 |
| 2022-01-19 | 1,632 | 1,692 | 1,604 | 1,633 | 1,672,800 | 1,633 |
| 2022-01-18 | 1,748 | 1,796 | 1,685 | 1,712 | 1,890,100 | 1,712 |
| 2022-01-17 | 1,779 | 1,892 | 1,741 | 1,752 | 1,836,500 | 1,752 |
| 2022-01-14 | 1,585 | 1,850 | 1,584 | 1,794 | 4,443,500 | 1,794 |
| 2022-01-13 | 2,059 | 2,062 | 1,962 | 1,984 | 1,173,400 | 1,984 |
| 2022-01-12 | 2,022 | 2,086 | 2,014 | 2,084 | 894,200 | 2,084 |
| 2022-01-11 | 2,015 | 2,021 | 1,910 | 1,968 | 1,465,600 | 1,968 |
| 2022-01-07 | 2,059 | 2,089 | 1,931 | 2,052 | 1,395,500 | 2,052 |
| 2022-01-06 | 2,106 | 2,134 | 2,050 | 2,077 | 1,274,300 | 2,077 |
| 2022-01-05 | 2,314 | 2,324 | 2,167 | 2,189 | 1,152,100 | 2,189 |
| 2022-01-04 | 2,557 | 2,578 | 2,410 | 2,436 | 454,800 | 2,436 |
分割・併合履歴 ： [2021-11-29]1株→4株
