4475 HENNGE(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 | 966 | 982 | 934 | 942 | 1,131,500 | 942 |
| 2022-12-29 | 929 | 950 | 926 | 939 | 826,900 | 939 |
| 2022-12-28 | 955 | 958 | 920 | 934 | 1,186,200 | 934 |
| 2022-12-27 | 953 | 997 | 944 | 975 | 1,198,200 | 975 |
| 2022-12-26 | 971 | 984 | 949 | 968 | 1,086,000 | 968 |
| 2022-12-23 | 1,031 | 1,035 | 986 | 988 | 1,378,300 | 988 |
| 2022-12-22 | 1,105 | 1,116 | 1,053 | 1,057 | 975,400 | 1,057 |
| 2022-12-21 | 1,104 | 1,130 | 1,074 | 1,094 | 1,107,300 | 1,094 |
| 2022-12-20 | 1,171 | 1,197 | 1,106 | 1,116 | 1,560,900 | 1,116 |
| 2022-12-19 | 1,169 | 1,199 | 1,163 | 1,180 | 806,900 | 1,180 |
| 2022-12-16 | 1,204 | 1,233 | 1,173 | 1,191 | 1,939,400 | 1,191 |
| 2022-12-15 | 1,216 | 1,239 | 1,182 | 1,228 | 1,259,300 | 1,228 |
| 2022-12-14 | 1,252 | 1,255 | 1,201 | 1,217 | 1,672,300 | 1,217 |
| 2022-12-13 | 1,190 | 1,241 | 1,179 | 1,227 | 3,379,400 | 1,227 |
| 2022-12-12 | 1,151 | 1,186 | 1,132 | 1,165 | 1,827,200 | 1,165 |
| 2022-12-09 | 1,125 | 1,195 | 1,089 | 1,177 | 2,276,200 | 1,177 |
| 2022-12-08 | 1,151 | 1,158 | 1,092 | 1,100 | 1,469,600 | 1,100 |
| 2022-12-07 | 1,085 | 1,152 | 1,085 | 1,151 | 1,628,200 | 1,151 |
| 2022-12-06 | 1,077 | 1,101 | 1,051 | 1,101 | 931,800 | 1,101 |
| 2022-12-05 | 1,104 | 1,112 | 1,068 | 1,093 | 1,168,800 | 1,093 |
| 2022-12-02 | 1,070 | 1,137 | 1,065 | 1,124 | 2,270,400 | 1,124 |
| 2022-12-01 | 1,070 | 1,076 | 1,028 | 1,058 | 1,859,900 | 1,058 |
| 2022-11-30 | 1,050 | 1,050 | 1,014 | 1,023 | 1,488,600 | 1,023 |
| 2022-11-29 | 1,110 | 1,130 | 1,074 | 1,080 | 1,700,100 | 1,080 |
| 2022-11-28 | 1,150 | 1,165 | 1,103 | 1,124 | 2,257,300 | 1,124 |
| 2022-11-25 | 1,109 | 1,160 | 1,102 | 1,130 | 2,497,900 | 1,130 |
| 2022-11-24 | 1,027 | 1,127 | 1,022 | 1,110 | 4,163,900 | 1,110 |
| 2022-11-22 | 1,010 | 1,028 | 988 | 990 | 1,291,300 | 990 |
| 2022-11-21 | 1,010 | 1,064 | 999 | 1,020 | 3,316,600 | 1,020 |
| 2022-11-18 | 985 | 990 | 953 | 956 | 945,500 | 956 |
| 2022-11-17 | 982 | 1,015 | 972 | 988 | 1,394,600 | 988 |
| 2022-11-16 | 1,080 | 1,084 | 982 | 996 | 3,023,000 | 996 |
| 2022-11-15 | 1,096 | 1,149 | 1,074 | 1,076 | 1,690,000 | 1,076 |
| 2022-11-14 | 1,135 | 1,195 | 1,080 | 1,114 | 4,043,100 | 1,114 |
| 2022-11-11 | 1,070 | 1,158 | 1,065 | 1,156 | 2,778,700 | 1,156 |
| 2022-11-10 | 1,023 | 1,041 | 1,022 | 1,029 | 380,700 | 1,029 |
| 2022-11-09 | 1,060 | 1,064 | 1,029 | 1,036 | 452,100 | 1,036 |
| 2022-11-08 | 1,040 | 1,059 | 1,036 | 1,050 | 433,000 | 1,050 |
| 2022-11-07 | 1,023 | 1,049 | 1,018 | 1,043 | 527,400 | 1,043 |
| 2022-11-04 | 1,007 | 1,025 | 996 | 1,021 | 478,000 | 1,021 |
| 2022-11-02 | 1,015 | 1,036 | 1,003 | 1,030 | 460,900 | 1,030 |
| 2022-11-01 | 1,044 | 1,076 | 1,020 | 1,022 | 807,000 | 1,022 |
| 2022-10-31 | 1,052 | 1,061 | 1,034 | 1,055 | 669,800 | 1,055 |
| 2022-10-28 | 1,033 | 1,043 | 1,018 | 1,034 | 738,800 | 1,034 |
| 2022-10-27 | 991 | 1,062 | 985 | 1,049 | 1,355,700 | 1,049 |
| 2022-10-26 | 1,026 | 1,057 | 1,000 | 1,000 | 1,088,200 | 1,000 |
| 2022-10-25 | 1,017 | 1,026 | 988 | 1,017 | 746,700 | 1,017 |
| 2022-10-24 | 1,050 | 1,055 | 1,014 | 1,029 | 893,900 | 1,029 |
| 2022-10-21 | 1,029 | 1,050 | 1,005 | 1,044 | 974,900 | 1,044 |
| 2022-10-20 | 1,025 | 1,055 | 1,015 | 1,030 | 1,351,600 | 1,030 |
| 2022-10-19 | 1,006 | 1,038 | 970 | 1,035 | 2,068,000 | 1,035 |
| 2022-10-18 | 980 | 1,007 | 945 | 984 | 1,911,600 | 984 |
| 2022-10-17 | 937 | 963 | 928 | 956 | 1,185,600 | 956 |
| 2022-10-14 | 900 | 948 | 899 | 944 | 1,302,300 | 944 |
| 2022-10-13 | 900 | 904 | 875 | 875 | 395,700 | 875 |
| 2022-10-12 | 885 | 893 | 861 | 887 | 751,700 | 887 |
| 2022-10-11 | 880 | 914 | 875 | 898 | 557,500 | 898 |
| 2022-10-07 | 891 | 903 | 877 | 889 | 693,900 | 889 |
| 2022-10-06 | 883 | 913 | 878 | 908 | 724,900 | 908 |
| 2022-10-05 | 937 | 944 | 883 | 892 | 943,500 | 892 |
| 2022-10-04 | 877 | 921 | 865 | 916 | 1,084,600 | 916 |
| 2022-10-03 | 825 | 858 | 809 | 853 | 656,500 | 853 |
| 2022-09-30 | 868 | 874 | 833 | 840 | 622,600 | 840 |
| 2022-09-29 | 902 | 905 | 878 | 883 | 546,900 | 883 |
| 2022-09-28 | 890 | 905 | 848 | 876 | 630,900 | 876 |
| 2022-09-27 | 901 | 917 | 891 | 891 | 394,400 | 891 |
| 2022-09-26 | 886 | 924 | 869 | 890 | 679,300 | 890 |
| 2022-09-22 | 888 | 927 | 888 | 904 | 745,100 | 904 |
| 2022-09-21 | 904 | 906 | 884 | 894 | 540,200 | 894 |
| 2022-09-20 | 916 | 930 | 893 | 919 | 683,300 | 919 |
| 2022-09-16 | 951 | 951 | 914 | 915 | 939,300 | 915 |
| 2022-09-15 | 959 | 976 | 941 | 959 | 545,600 | 959 |
| 2022-09-14 | 946 | 959 | 937 | 950 | 741,600 | 950 |
| 2022-09-13 | 1,016 | 1,023 | 969 | 976 | 916,600 | 976 |
| 2022-09-12 | 983 | 1,005 | 960 | 991 | 1,153,900 | 991 |
| 2022-09-09 | 950 | 961 | 944 | 953 | 785,400 | 953 |
| 2022-09-08 | 991 | 1,000 | 950 | 951 | 725,700 | 951 |
| 2022-09-07 | 978 | 983 | 953 | 961 | 647,400 | 961 |
| 2022-09-06 | 992 | 1,021 | 981 | 989 | 1,230,400 | 989 |
| 2022-09-05 | 959 | 1,014 | 944 | 1,006 | 1,379,900 | 1,006 |
| 2022-09-02 | 998 | 1,015 | 955 | 959 | 1,261,000 | 959 |
| 2022-09-01 | 1,038 | 1,043 | 1,002 | 1,002 | 764,400 | 1,002 |
| 2022-08-31 | 1,052 | 1,054 | 1,035 | 1,043 | 612,000 | 1,043 |
| 2022-08-30 | 1,082 | 1,094 | 1,056 | 1,063 | 668,100 | 1,063 |
| 2022-08-29 | 1,041 | 1,075 | 1,033 | 1,061 | 1,112,100 | 1,061 |
| 2022-08-26 | 1,137 | 1,179 | 1,120 | 1,120 | 1,495,600 | 1,120 |
| 2022-08-25 | 1,143 | 1,143 | 1,108 | 1,120 | 930,000 | 1,120 |
| 2022-08-24 | 1,150 | 1,173 | 1,119 | 1,120 | 1,097,600 | 1,120 |
| 2022-08-23 | 1,138 | 1,185 | 1,114 | 1,153 | 1,160,100 | 1,153 |
| 2022-08-22 | 1,159 | 1,172 | 1,141 | 1,161 | 1,207,400 | 1,161 |
| 2022-08-19 | 1,260 | 1,277 | 1,192 | 1,202 | 1,732,600 | 1,202 |
| 2022-08-18 | 1,277 | 1,301 | 1,237 | 1,249 | 1,494,200 | 1,249 |
| 2022-08-17 | 1,363 | 1,364 | 1,276 | 1,304 | 3,020,600 | 1,304 |
| 2022-08-16 | 1,215 | 1,370 | 1,213 | 1,336 | 5,629,800 | 1,336 |
| 2022-08-15 | 1,280 | 1,335 | 1,206 | 1,221 | 6,019,600 | 1,221 |
| 2022-08-12 | 1,050 | 1,245 | 1,048 | 1,217 | 12,169,700 | 1,217 |
| 2022-08-10 | 1,035 | 1,038 | 1,000 | 1,011 | 1,188,300 | 1,011 |
| 2022-08-09 | 1,028 | 1,064 | 1,020 | 1,057 | 838,500 | 1,057 |
| 2022-08-08 | 1,034 | 1,038 | 1,005 | 1,030 | 872,000 | 1,030 |
| 2022-08-05 | 1,062 | 1,074 | 1,043 | 1,053 | 808,500 | 1,053 |
| 2022-08-04 | 1,099 | 1,100 | 1,061 | 1,064 | 960,700 | 1,064 |
| 2022-08-03 | 1,070 | 1,078 | 1,045 | 1,069 | 1,062,700 | 1,069 |
| 2022-08-02 | 1,065 | 1,092 | 1,030 | 1,048 | 1,291,300 | 1,048 |
| 2022-08-01 | 1,081 | 1,124 | 1,065 | 1,070 | 2,536,300 | 1,070 |
| 2022-07-29 | 1,028 | 1,074 | 1,018 | 1,065 | 2,618,800 | 1,065 |
| 2022-07-28 | 1,035 | 1,047 | 986 | 1,009 | 1,843,400 | 1,009 |
| 2022-07-27 | 1,033 | 1,089 | 997 | 1,005 | 3,855,800 | 1,005 |
| 2022-07-26 | 970 | 1,042 | 963 | 1,033 | 2,779,800 | 1,033 |
| 2022-07-25 | 965 | 978 | 935 | 977 | 1,341,200 | 977 |
| 2022-07-22 | 1,008 | 1,012 | 963 | 980 | 2,642,600 | 980 |
| 2022-07-21 | 935 | 1,002 | 935 | 993 | 3,535,000 | 993 |
| 2022-07-20 | 864 | 915 | 858 | 915 | 2,559,500 | 915 |
| 2022-07-19 | 841 | 851 | 831 | 846 | 574,300 | 846 |
| 2022-07-15 | 852 | 866 | 837 | 839 | 746,400 | 839 |
| 2022-07-14 | 848 | 867 | 841 | 855 | 871,500 | 855 |
| 2022-07-13 | 844 | 865 | 830 | 862 | 738,900 | 862 |
| 2022-07-12 | 856 | 859 | 844 | 850 | 751,600 | 850 |
| 2022-07-11 | 901 | 908 | 865 | 870 | 1,280,700 | 870 |
| 2022-07-08 | 859 | 905 | 843 | 886 | 2,090,700 | 886 |
| 2022-07-07 | 900 | 906 | 838 | 844 | 1,842,600 | 844 |
| 2022-07-06 | 916 | 953 | 891 | 897 | 2,291,300 | 897 |
| 2022-07-05 | 841 | 900 | 839 | 878 | 1,431,000 | 878 |
| 2022-07-04 | 858 | 866 | 816 | 826 | 1,103,300 | 826 |
| 2022-07-01 | 868 | 875 | 827 | 834 | 1,034,600 | 834 |
| 2022-06-30 | 905 | 916 | 876 | 878 | 707,500 | 878 |
| 2022-06-29 | 900 | 904 | 888 | 902 | 686,300 | 902 |
| 2022-06-28 | 902 | 924 | 896 | 921 | 841,900 | 921 |
| 2022-06-27 | 925 | 929 | 881 | 917 | 1,439,900 | 917 |
| 2022-06-24 | 851 | 916 | 849 | 907 | 1,825,600 | 907 |
| 2022-06-23 | 824 | 853 | 814 | 824 | 1,303,900 | 824 |
| 2022-06-22 | 885 | 894 | 811 | 818 | 1,868,100 | 818 |
| 2022-06-21 | 842 | 895 | 826 | 883 | 1,441,500 | 883 |
| 2022-06-20 | 843 | 862 | 808 | 827 | 1,024,100 | 827 |
| 2022-06-17 | 851 | 873 | 827 | 828 | 1,818,600 | 828 |
| 2022-06-16 | 950 | 950 | 880 | 880 | 1,170,000 | 880 |
| 2022-06-15 | 926 | 948 | 901 | 910 | 976,900 | 910 |
| 2022-06-14 | 913 | 940 | 907 | 939 | 1,286,000 | 939 |
| 2022-06-13 | 966 | 976 | 941 | 950 | 1,536,300 | 950 |
| 2022-06-10 | 1,001 | 1,016 | 980 | 1,007 | 1,703,900 | 1,007 |
| 2022-06-09 | 988 | 1,058 | 987 | 1,037 | 3,079,900 | 1,037 |
| 2022-06-08 | 985 | 1,009 | 977 | 988 | 1,585,700 | 988 |
| 2022-06-07 | 1,006 | 1,011 | 964 | 965 | 1,803,300 | 965 |
| 2022-06-06 | 996 | 1,030 | 985 | 1,021 | 1,020,100 | 1,021 |
| 2022-06-03 | 1,058 | 1,063 | 1,006 | 1,016 | 1,657,400 | 1,016 |
| 2022-06-02 | 1,016 | 1,040 | 1,002 | 1,018 | 1,086,200 | 1,018 |
| 2022-06-01 | 1,071 | 1,087 | 1,013 | 1,027 | 1,898,900 | 1,027 |
| 2022-05-31 | 1,090 | 1,109 | 1,051 | 1,062 | 2,822,200 | 1,062 |
| 2022-05-30 | 1,029 | 1,112 | 1,007 | 1,112 | 3,496,500 | 1,112 |
| 2022-05-27 | 1,074 | 1,078 | 991 | 997 | 2,834,400 | 997 |
| 2022-05-26 | 1,064 | 1,122 | 1,043 | 1,044 | 2,421,100 | 1,044 |
| 2022-05-25 | 1,103 | 1,113 | 1,032 | 1,048 | 2,036,900 | 1,048 |
| 2022-05-24 | 1,150 | 1,156 | 1,090 | 1,103 | 1,934,200 | 1,103 |
| 2022-05-23 | 1,116 | 1,158 | 1,093 | 1,150 | 3,160,600 | 1,150 |
| 2022-05-20 | 1,034 | 1,110 | 1,005 | 1,086 | 4,270,500 | 1,086 |
| 2022-05-19 | 1,009 | 1,053 | 990 | 991 | 3,434,000 | 991 |
| 2022-05-18 | 1,058 | 1,137 | 1,045 | 1,086 | 3,443,300 | 1,086 |
| 2022-05-17 | 1,040 | 1,056 | 999 | 1,000 | 1,839,500 | 1,000 |
| 2022-05-16 | 1,112 | 1,208 | 1,054 | 1,071 | 4,447,400 | 1,071 |
| 2022-05-13 | 1,050 | 1,052 | 1,014 | 1,052 | 936,900 | 1,052 |
| 2022-05-12 | 960 | 974 | 902 | 902 | 1,547,800 | 902 |
| 2022-05-11 | 993 | 1,036 | 972 | 999 | 1,478,200 | 999 |
| 2022-05-10 | 950 | 1,024 | 922 | 1,023 | 2,081,300 | 1,023 |
| 2022-05-09 | 975 | 1,001 | 935 | 945 | 1,711,100 | 945 |
| 2022-05-06 | 1,013 | 1,034 | 1,003 | 1,005 | 1,086,000 | 1,005 |
| 2022-05-02 | 1,026 | 1,074 | 1,011 | 1,045 | 1,846,300 | 1,045 |
| 2022-04-28 | 1,077 | 1,110 | 1,030 | 1,036 | 1,828,900 | 1,036 |
| 2022-04-27 | 1,086 | 1,118 | 1,048 | 1,115 | 2,513,500 | 1,115 |
| 2022-04-26 | 1,180 | 1,206 | 1,115 | 1,121 | 3,822,400 | 1,121 |
| 2022-04-25 | 1,019 | 1,150 | 1,017 | 1,135 | 3,432,300 | 1,135 |
| 2022-04-22 | 1,098 | 1,115 | 1,028 | 1,049 | 2,325,400 | 1,049 |
| 2022-04-21 | 1,115 | 1,141 | 1,067 | 1,116 | 2,081,500 | 1,116 |
| 2022-04-20 | 1,214 | 1,217 | 1,132 | 1,140 | 1,621,300 | 1,140 |
| 2022-04-19 | 1,227 | 1,245 | 1,177 | 1,178 | 1,658,100 | 1,178 |
| 2022-04-18 | 1,304 | 1,340 | 1,176 | 1,197 | 4,276,000 | 1,197 |
| 2022-04-15 | 1,257 | 1,430 | 1,232 | 1,364 | 11,970,300 | 1,364 |
| 2022-04-14 | 1,440 | 1,441 | 1,302 | 1,308 | 8,000,900 | 1,308 |
| 2022-04-13 | 1,181 | 1,350 | 1,170 | 1,345 | 10,187,200 | 1,345 |
| 2022-04-12 | 1,122 | 1,219 | 1,115 | 1,154 | 4,103,500 | 1,154 |
| 2022-04-11 | 1,176 | 1,225 | 1,126 | 1,152 | 4,185,800 | 1,152 |
| 2022-04-08 | 1,138 | 1,245 | 1,112 | 1,215 | 7,213,000 | 1,215 |
| 2022-04-07 | 1,102 | 1,162 | 1,080 | 1,099 | 6,040,300 | 1,099 |
| 2022-04-06 | 1,250 | 1,266 | 1,187 | 1,217 | 8,148,600 | 1,217 |
| 2022-04-05 | 1,190 | 1,290 | 1,156 | 1,290 | 14,622,600 | 1,290 |
| 2022-04-04 | 1,222 | 1,317 | 1,110 | 1,151 | 28,053,200 | 1,151 |
| 2022-04-01 | 941 | 1,102 | 912 | 1,102 | 14,239,100 | 1,102 |
| 2022-03-31 | 988 | 1,014 | 928 | 952 | 8,871,400 | 952 |
| 2022-03-30 | 913 | 989 | 885 | 977 | 10,473,100 | 977 |
| 2022-03-29 | 883 | 995 | 875 | 895 | 10,169,200 | 895 |
| 2022-03-28 | 897 | 899 | 840 | 854 | 2,842,400 | 854 |
| 2022-03-25 | 948 | 955 | 871 | 888 | 4,284,200 | 888 |
| 2022-03-24 | 910 | 934 | 872 | 923 | 5,329,800 | 923 |
| 2022-03-23 | 868 | 986 | 855 | 939 | 9,769,800 | 939 |
| 2022-03-22 | 948 | 957 | 809 | 838 | 7,144,700 | 838 |
| 2022-03-18 | 730 | 886 | 725 | 873 | 5,727,600 | 873 |
| 2022-03-17 | 701 | 760 | 699 | 736 | 3,003,900 | 736 |
| 2022-03-16 | 690 | 705 | 648 | 671 | 1,852,600 | 671 |
| 2022-03-15 | 670 | 681 | 651 | 670 | 1,299,600 | 670 |
| 2022-03-14 | 702 | 715 | 675 | 690 | 1,060,000 | 690 |
| 2022-03-11 | 759 | 759 | 684 | 702 | 2,181,600 | 702 |
| 2022-03-10 | 807 | 820 | 766 | 780 | 1,603,200 | 780 |
| 2022-03-09 | 832 | 832 | 766 | 777 | 1,429,800 | 777 |
| 2022-03-08 | 783 | 834 | 774 | 794 | 1,408,700 | 794 |
| 2022-03-07 | 779 | 812 | 776 | 799 | 878,500 | 799 |
| 2022-03-04 | 833 | 833 | 800 | 820 | 1,794,200 | 820 |
| 2022-03-03 | 979 | 985 | 866 | 891 | 2,246,500 | 891 |
| 2022-03-02 | 975 | 996 | 903 | 934 | 3,425,900 | 934 |
| 2022-03-01 | 900 | 990 | 887 | 990 | 2,030,100 | 990 |
| 2022-02-28 | 807 | 862 | 783 | 840 | 1,466,100 | 840 |
| 2022-02-25 | 793 | 813 | 767 | 807 | 1,398,000 | 807 |
| 2022-02-24 | 790 | 790 | 727 | 740 | 1,856,900 | 740 |
| 2022-02-22 | 800 | 842 | 785 | 805 | 1,035,900 | 805 |
| 2022-02-21 | 811 | 836 | 791 | 821 | 1,187,500 | 821 |
| 2022-02-18 | 806 | 858 | 768 | 845 | 2,566,100 | 845 |
| 2022-02-17 | 854 | 876 | 817 | 825 | 2,785,400 | 825 |
| 2022-02-16 | 957 | 982 | 852 | 893 | 2,665,800 | 893 |
| 2022-02-15 | 920 | 969 | 886 | 942 | 1,820,000 | 942 |
| 2022-02-14 | 1,000 | 1,034 | 945 | 945 | 1,068,400 | 945 |
| 2022-02-10 | 1,248 | 1,296 | 1,219 | 1,245 | 997,500 | 1,245 |
| 2022-02-09 | 1,159 | 1,204 | 1,117 | 1,188 | 718,800 | 1,188 |
| 2022-02-08 | 1,118 | 1,209 | 1,102 | 1,132 | 776,300 | 1,132 |
| 2022-02-07 | 1,118 | 1,148 | 1,097 | 1,136 | 988,800 | 1,136 |
| 2022-02-04 | 1,140 | 1,175 | 1,114 | 1,155 | 874,300 | 1,155 |
| 2022-02-03 | 1,227 | 1,235 | 1,140 | 1,168 | 1,067,700 | 1,168 |
| 2022-02-02 | 1,240 | 1,290 | 1,222 | 1,270 | 1,192,500 | 1,270 |
| 2022-02-01 | 1,305 | 1,352 | 1,232 | 1,234 | 1,056,000 | 1,234 |
| 2022-01-31 | 1,204 | 1,278 | 1,201 | 1,245 | 759,100 | 1,245 |
| 2022-01-28 | 1,300 | 1,310 | 1,215 | 1,215 | 777,900 | 1,215 |
| 2022-01-27 | 1,383 | 1,412 | 1,237 | 1,271 | 1,006,400 | 1,271 |
| 2022-01-26 | 1,373 | 1,457 | 1,373 | 1,433 | 644,300 | 1,433 |
| 2022-01-25 | 1,515 | 1,549 | 1,370 | 1,387 | 622,200 | 1,387 |
| 2022-01-24 | 1,443 | 1,525 | 1,436 | 1,507 | 385,100 | 1,507 |
| 2022-01-21 | 1,486 | 1,508 | 1,436 | 1,466 | 616,800 | 1,466 |
| 2022-01-20 | 1,483 | 1,560 | 1,479 | 1,551 | 476,300 | 1,551 |
| 2022-01-19 | 1,510 | 1,543 | 1,483 | 1,505 | 595,900 | 1,505 |
| 2022-01-18 | 1,542 | 1,617 | 1,503 | 1,590 | 1,107,300 | 1,590 |
| 2022-01-17 | 1,663 | 1,674 | 1,543 | 1,588 | 1,425,800 | 1,588 |
| 2022-01-14 | 1,800 | 1,803 | 1,707 | 1,779 | 1,134,800 | 1,779 |
| 2022-01-13 | 1,957 | 1,970 | 1,835 | 1,875 | 977,500 | 1,875 |
| 2022-01-12 | 1,988 | 2,101 | 1,926 | 2,047 | 1,054,100 | 2,047 |
| 2022-01-11 | 1,939 | 1,997 | 1,815 | 1,871 | 925,100 | 1,871 |
| 2022-01-07 | 1,775 | 1,838 | 1,734 | 1,794 | 473,900 | 1,794 |
| 2022-01-06 | 1,710 | 1,804 | 1,706 | 1,773 | 588,000 | 1,773 |
| 2022-01-05 | 1,844 | 1,847 | 1,739 | 1,771 | 622,400 | 1,771 |
| 2022-01-04 | 1,939 | 1,970 | 1,874 | 1,914 | 308,200 | 1,914 |
分割・併合履歴 ： [2021-12-29]1株→2株
