4486 ユナイトアンドグロウ(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 | 1,223 | 1,248 | 1,216 | 1,244 | 6,200 | 1,244 |
| 2022-12-29 | 1,235 | 1,235 | 1,171 | 1,223 | 17,800 | 1,223 |
| 2022-12-28 | 1,262 | 1,275 | 1,226 | 1,241 | 20,700 | 1,241 |
| 2022-12-27 | 1,272 | 1,319 | 1,260 | 1,292 | 20,800 | 1,292 |
| 2022-12-26 | 1,315 | 1,315 | 1,270 | 1,301 | 8,900 | 1,301 |
| 2022-12-23 | 1,346 | 1,346 | 1,318 | 1,325 | 7,500 | 1,325 |
| 2022-12-22 | 1,310 | 1,351 | 1,310 | 1,335 | 5,200 | 1,335 |
| 2022-12-21 | 1,257 | 1,310 | 1,219 | 1,310 | 33,600 | 1,310 |
| 2022-12-20 | 1,330 | 1,354 | 1,210 | 1,257 | 36,200 | 1,257 |
| 2022-12-19 | 1,380 | 1,390 | 1,326 | 1,326 | 6,500 | 1,326 |
| 2022-12-16 | 1,378 | 1,399 | 1,366 | 1,399 | 5,900 | 1,399 |
| 2022-12-15 | 1,400 | 1,412 | 1,388 | 1,388 | 3,400 | 1,388 |
| 2022-12-14 | 1,401 | 1,405 | 1,390 | 1,402 | 3,400 | 1,402 |
| 2022-12-13 | 1,410 | 1,410 | 1,381 | 1,382 | 3,000 | 1,382 |
| 2022-12-12 | 1,400 | 1,415 | 1,390 | 1,391 | 7,600 | 1,391 |
| 2022-12-09 | 1,442 | 1,472 | 1,419 | 1,420 | 17,100 | 1,420 |
| 2022-12-08 | 1,409 | 1,430 | 1,387 | 1,430 | 12,100 | 1,430 |
| 2022-12-07 | 1,367 | 1,400 | 1,367 | 1,397 | 15,400 | 1,397 |
| 2022-12-06 | 1,361 | 1,375 | 1,361 | 1,367 | 2,600 | 1,367 |
| 2022-12-05 | 1,370 | 1,380 | 1,365 | 1,372 | 5,900 | 1,372 |
| 2022-12-02 | 1,369 | 1,380 | 1,358 | 1,378 | 4,700 | 1,378 |
| 2022-12-01 | 1,367 | 1,385 | 1,352 | 1,384 | 9,000 | 1,384 |
| 2022-11-30 | 1,345 | 1,357 | 1,338 | 1,354 | 5,000 | 1,354 |
| 2022-11-29 | 1,323 | 1,339 | 1,310 | 1,338 | 4,500 | 1,338 |
| 2022-11-28 | 1,357 | 1,365 | 1,330 | 1,341 | 3,800 | 1,341 |
| 2022-11-25 | 1,368 | 1,369 | 1,354 | 1,368 | 4,600 | 1,368 |
| 2022-11-24 | 1,341 | 1,369 | 1,341 | 1,369 | 8,200 | 1,369 |
| 2022-11-22 | 1,312 | 1,338 | 1,312 | 1,334 | 8,100 | 1,334 |
| 2022-11-21 | 1,302 | 1,315 | 1,294 | 1,312 | 8,800 | 1,312 |
| 2022-11-18 | 1,303 | 1,314 | 1,303 | 1,305 | 5,100 | 1,305 |
| 2022-11-17 | 1,311 | 1,311 | 1,294 | 1,308 | 6,000 | 1,308 |
| 2022-11-16 | 1,328 | 1,348 | 1,301 | 1,316 | 9,300 | 1,316 |
| 2022-11-15 | 1,319 | 1,354 | 1,314 | 1,325 | 21,000 | 1,325 |
| 2022-11-14 | 1,400 | 1,409 | 1,366 | 1,409 | 15,100 | 1,409 |
| 2022-11-11 | 1,415 | 1,415 | 1,365 | 1,400 | 9,700 | 1,400 |
| 2022-11-10 | 1,376 | 1,376 | 1,344 | 1,355 | 8,300 | 1,355 |
| 2022-11-09 | 1,397 | 1,400 | 1,372 | 1,376 | 1,800 | 1,376 |
| 2022-11-08 | 1,395 | 1,423 | 1,367 | 1,367 | 4,000 | 1,367 |
| 2022-11-07 | 1,415 | 1,415 | 1,369 | 1,376 | 3,600 | 1,376 |
| 2022-11-04 | 1,410 | 1,427 | 1,403 | 1,415 | 4,900 | 1,415 |
| 2022-11-02 | 1,440 | 1,442 | 1,399 | 1,410 | 7,000 | 1,410 |
| 2022-11-01 | 1,430 | 1,435 | 1,421 | 1,432 | 14,000 | 1,432 |
| 2022-10-31 | 1,420 | 1,422 | 1,395 | 1,422 | 5,400 | 1,422 |
| 2022-10-28 | 1,386 | 1,424 | 1,386 | 1,400 | 2,800 | 1,400 |
| 2022-10-27 | 1,373 | 1,388 | 1,356 | 1,385 | 4,400 | 1,385 |
| 2022-10-26 | 1,409 | 1,409 | 1,370 | 1,373 | 4,200 | 1,373 |
| 2022-10-25 | 1,440 | 1,440 | 1,405 | 1,409 | 3,800 | 1,409 |
| 2022-10-24 | 1,405 | 1,442 | 1,405 | 1,425 | 7,900 | 1,425 |
| 2022-10-21 | 1,369 | 1,430 | 1,369 | 1,405 | 7,500 | 1,405 |
| 2022-10-20 | 1,290 | 1,399 | 1,290 | 1,387 | 14,400 | 1,387 |
| 2022-10-19 | 1,304 | 1,305 | 1,282 | 1,302 | 1,600 | 1,302 |
| 2022-10-18 | 1,300 | 1,300 | 1,281 | 1,290 | 1,500 | 1,290 |
| 2022-10-17 | 1,297 | 1,297 | 1,280 | 1,288 | 1,200 | 1,288 |
| 2022-10-14 | 1,279 | 1,302 | 1,279 | 1,299 | 5,600 | 1,299 |
| 2022-10-13 | 1,263 | 1,270 | 1,253 | 1,269 | 3,300 | 1,269 |
| 2022-10-12 | 1,240 | 1,250 | 1,237 | 1,248 | 1,900 | 1,248 |
| 2022-10-11 | 1,241 | 1,245 | 1,240 | 1,240 | 700 | 1,240 |
| 2022-10-07 | 1,247 | 1,255 | 1,220 | 1,241 | 5,400 | 1,241 |
| 2022-10-06 | 1,267 | 1,267 | 1,251 | 1,264 | 2,600 | 1,264 |
| 2022-10-05 | 1,246 | 1,260 | 1,240 | 1,250 | 5,100 | 1,250 |
| 2022-10-04 | 1,206 | 1,250 | 1,206 | 1,250 | 5,100 | 1,250 |
| 2022-10-03 | 1,202 | 1,238 | 1,199 | 1,201 | 10,500 | 1,201 |
| 2022-09-30 | 1,220 | 1,225 | 1,201 | 1,217 | 8,700 | 1,217 |
| 2022-09-29 | 1,217 | 1,257 | 1,217 | 1,257 | 7,300 | 1,257 |
| 2022-09-28 | 1,221 | 1,225 | 1,215 | 1,217 | 3,300 | 1,217 |
| 2022-09-27 | 1,244 | 1,244 | 1,222 | 1,235 | 3,300 | 1,235 |
| 2022-09-26 | 1,237 | 1,252 | 1,233 | 1,233 | 8,200 | 1,233 |
| 2022-09-22 | 1,292 | 1,292 | 1,205 | 1,254 | 8,700 | 1,254 |
| 2022-09-21 | 1,280 | 1,292 | 1,220 | 1,272 | 7,700 | 1,272 |
| 2022-09-20 | 1,300 | 1,303 | 1,270 | 1,278 | 10,600 | 1,278 |
| 2022-09-16 | 1,297 | 1,298 | 1,270 | 1,270 | 6,200 | 1,270 |
| 2022-09-15 | 1,243 | 1,278 | 1,243 | 1,278 | 5,200 | 1,278 |
| 2022-09-14 | 1,230 | 1,249 | 1,220 | 1,243 | 6,300 | 1,243 |
| 2022-09-13 | 1,265 | 1,265 | 1,253 | 1,256 | 3,600 | 1,256 |
| 2022-09-12 | 1,269 | 1,269 | 1,252 | 1,252 | 4,200 | 1,252 |
| 2022-09-09 | 1,250 | 1,269 | 1,237 | 1,249 | 6,600 | 1,249 |
| 2022-09-08 | 1,218 | 1,225 | 1,218 | 1,220 | 1,700 | 1,220 |
| 2022-09-07 | 1,223 | 1,235 | 1,208 | 1,224 | 5,900 | 1,224 |
| 2022-09-06 | 1,234 | 1,252 | 1,214 | 1,252 | 2,900 | 1,252 |
| 2022-09-05 | 1,227 | 1,230 | 1,202 | 1,230 | 3,400 | 1,230 |
| 2022-09-02 | 1,220 | 1,252 | 1,203 | 1,220 | 4,800 | 1,220 |
| 2022-09-01 | 1,236 | 1,248 | 1,228 | 1,228 | 2,200 | 1,228 |
| 2022-08-31 | 1,263 | 1,267 | 1,237 | 1,237 | 1,800 | 1,237 |
| 2022-08-30 | 1,239 | 1,271 | 1,233 | 1,271 | 4,600 | 1,271 |
| 2022-08-29 | 1,221 | 1,265 | 1,221 | 1,250 | 5,900 | 1,250 |
| 2022-08-26 | 1,295 | 1,295 | 1,281 | 1,281 | 800 | 1,281 |
| 2022-08-25 | 1,291 | 1,291 | 1,261 | 1,286 | 3,600 | 1,286 |
| 2022-08-24 | 1,236 | 1,296 | 1,230 | 1,272 | 4,200 | 1,272 |
| 2022-08-23 | 1,250 | 1,250 | 1,227 | 1,236 | 5,800 | 1,236 |
| 2022-08-22 | 1,283 | 1,286 | 1,257 | 1,267 | 5,700 | 1,267 |
| 2022-08-19 | 1,301 | 1,331 | 1,292 | 1,302 | 8,700 | 1,302 |
| 2022-08-18 | 1,281 | 1,288 | 1,270 | 1,281 | 4,700 | 1,281 |
| 2022-08-17 | 1,308 | 1,330 | 1,288 | 1,300 | 13,100 | 1,300 |
| 2022-08-16 | 1,250 | 1,317 | 1,243 | 1,317 | 11,100 | 1,317 |
| 2022-08-15 | 1,272 | 1,290 | 1,230 | 1,244 | 28,200 | 1,244 |
| 2022-08-12 | 1,217 | 1,227 | 1,201 | 1,227 | 9,500 | 1,227 |
| 2022-08-10 | 1,184 | 1,187 | 1,163 | 1,187 | 2,600 | 1,187 |
| 2022-08-09 | 1,170 | 1,178 | 1,162 | 1,178 | 3,100 | 1,178 |
| 2022-08-08 | 1,165 | 1,174 | 1,157 | 1,164 | 2,800 | 1,164 |
| 2022-08-05 | 1,177 | 1,178 | 1,155 | 1,160 | 2,300 | 1,160 |
| 2022-08-04 | 1,175 | 1,177 | 1,139 | 1,177 | 3,900 | 1,177 |
| 2022-08-03 | 1,160 | 1,174 | 1,155 | 1,155 | 2,600 | 1,155 |
| 2022-08-02 | 1,178 | 1,178 | 1,160 | 1,160 | 4,700 | 1,160 |
| 2022-08-01 | 1,195 | 1,215 | 1,178 | 1,200 | 3,000 | 1,200 |
| 2022-07-29 | 1,207 | 1,214 | 1,194 | 1,195 | 3,600 | 1,195 |
| 2022-07-28 | 1,198 | 1,215 | 1,194 | 1,214 | 4,000 | 1,214 |
| 2022-07-27 | 1,188 | 1,197 | 1,175 | 1,194 | 2,600 | 1,194 |
| 2022-07-26 | 1,213 | 1,213 | 1,186 | 1,195 | 3,500 | 1,195 |
| 2022-07-25 | 1,244 | 1,244 | 1,170 | 1,213 | 8,900 | 1,213 |
| 2022-07-22 | 1,232 | 1,235 | 1,210 | 1,214 | 4,600 | 1,214 |
| 2022-07-21 | 1,179 | 1,242 | 1,176 | 1,232 | 7,100 | 1,232 |
| 2022-07-20 | 1,142 | 1,183 | 1,127 | 1,183 | 16,500 | 1,183 |
| 2022-07-19 | 1,117 | 1,130 | 1,085 | 1,125 | 7,300 | 1,125 |
| 2022-07-15 | 1,100 | 1,121 | 1,100 | 1,104 | 4,700 | 1,104 |
| 2022-07-14 | 1,100 | 1,113 | 1,100 | 1,108 | 1,000 | 1,108 |
| 2022-07-13 | 1,104 | 1,104 | 1,090 | 1,100 | 2,100 | 1,100 |
| 2022-07-12 | 1,111 | 1,111 | 1,089 | 1,089 | 3,600 | 1,089 |
| 2022-07-11 | 1,111 | 1,111 | 1,097 | 1,111 | 8,200 | 1,111 |
| 2022-07-08 | 1,111 | 1,115 | 1,085 | 1,085 | 5,800 | 1,085 |
| 2022-07-07 | 1,116 | 1,117 | 1,102 | 1,111 | 2,600 | 1,111 |
| 2022-07-06 | 1,082 | 1,120 | 1,082 | 1,120 | 6,700 | 1,120 |
| 2022-07-05 | 1,068 | 1,087 | 1,068 | 1,070 | 4,000 | 1,070 |
| 2022-07-04 | 1,088 | 1,092 | 1,066 | 1,068 | 2,700 | 1,068 |
| 2022-07-01 | 1,106 | 1,109 | 1,055 | 1,062 | 8,900 | 1,062 |
| 2022-06-30 | 1,097 | 1,110 | 1,085 | 1,090 | 2,800 | 1,090 |
| 2022-06-29 | 1,103 | 1,119 | 1,091 | 1,106 | 4,400 | 1,106 |
| 2022-06-28 | 1,108 | 1,119 | 1,093 | 1,119 | 2,800 | 1,119 |
| 2022-06-27 | 1,072 | 1,121 | 1,072 | 1,091 | 4,900 | 1,091 |
| 2022-06-24 | 1,077 | 1,110 | 1,056 | 1,060 | 7,400 | 1,060 |
| 2022-06-23 | 1,040 | 1,078 | 1,034 | 1,034 | 5,600 | 1,034 |
| 2022-06-22 | 1,065 | 1,072 | 1,042 | 1,052 | 10,800 | 1,052 |
| 2022-06-21 | 1,052 | 1,078 | 1,050 | 1,075 | 13,900 | 1,075 |
| 2022-06-20 | 1,075 | 1,090 | 1,032 | 1,046 | 22,000 | 1,046 |
| 2022-06-17 | 1,097 | 1,098 | 1,079 | 1,085 | 10,100 | 1,085 |
| 2022-06-16 | 1,100 | 1,112 | 1,096 | 1,100 | 7,700 | 1,100 |
| 2022-06-15 | 1,116 | 1,116 | 1,073 | 1,090 | 5,100 | 1,090 |
| 2022-06-14 | 1,098 | 1,116 | 1,063 | 1,116 | 9,700 | 1,116 |
| 2022-06-13 | 1,081 | 1,110 | 1,063 | 1,110 | 5,200 | 1,110 |
| 2022-06-10 | 1,105 | 1,125 | 1,094 | 1,110 | 5,600 | 1,110 |
| 2022-06-09 | 1,110 | 1,120 | 1,082 | 1,113 | 9,800 | 1,113 |
| 2022-06-08 | 1,075 | 1,126 | 1,075 | 1,117 | 5,400 | 1,117 |
| 2022-06-07 | 1,131 | 1,131 | 1,065 | 1,065 | 5,700 | 1,065 |
| 2022-06-06 | 1,102 | 1,125 | 1,080 | 1,111 | 7,100 | 1,111 |
| 2022-06-03 | 1,110 | 1,128 | 1,107 | 1,110 | 1,300 | 1,110 |
| 2022-06-02 | 1,127 | 1,131 | 1,100 | 1,109 | 3,900 | 1,109 |
| 2022-06-01 | 1,156 | 1,156 | 1,130 | 1,136 | 1,300 | 1,136 |
| 2022-05-31 | 1,126 | 1,137 | 1,100 | 1,137 | 4,800 | 1,137 |
| 2022-05-30 | 1,080 | 1,141 | 1,080 | 1,126 | 11,100 | 1,126 |
| 2022-05-27 | 1,090 | 1,098 | 1,063 | 1,071 | 10,500 | 1,071 |
| 2022-05-26 | 1,051 | 1,099 | 1,050 | 1,088 | 16,200 | 1,088 |
| 2022-05-25 | 1,112 | 1,112 | 1,051 | 1,053 | 6,400 | 1,053 |
| 2022-05-24 | 1,088 | 1,090 | 1,052 | 1,052 | 12,100 | 1,052 |
| 2022-05-23 | 1,063 | 1,101 | 1,059 | 1,088 | 12,600 | 1,088 |
| 2022-05-20 | 1,049 | 1,075 | 1,049 | 1,070 | 8,800 | 1,070 |
| 2022-05-19 | 1,064 | 1,074 | 1,048 | 1,068 | 12,900 | 1,068 |
| 2022-05-18 | 1,135 | 1,136 | 1,099 | 1,099 | 10,700 | 1,099 |
| 2022-05-17 | 1,139 | 1,159 | 1,089 | 1,102 | 22,100 | 1,102 |
| 2022-05-16 | 1,119 | 1,176 | 1,107 | 1,160 | 16,700 | 1,160 |
| 2022-05-13 | 1,049 | 1,083 | 1,034 | 1,077 | 6,400 | 1,077 |
| 2022-05-12 | 1,050 | 1,079 | 1,042 | 1,043 | 7,700 | 1,043 |
| 2022-05-11 | 1,039 | 1,077 | 1,025 | 1,077 | 7,500 | 1,077 |
| 2022-05-10 | 1,054 | 1,054 | 1,011 | 1,031 | 7,600 | 1,031 |
| 2022-05-09 | 1,067 | 1,081 | 1,057 | 1,060 | 4,500 | 1,060 |
| 2022-05-06 | 1,068 | 1,070 | 1,048 | 1,067 | 10,700 | 1,067 |
| 2022-05-02 | 1,064 | 1,079 | 1,064 | 1,068 | 4,700 | 1,068 |
| 2022-04-28 | 1,119 | 1,128 | 1,094 | 1,094 | 1,700 | 1,094 |
| 2022-04-27 | 1,111 | 1,111 | 1,081 | 1,089 | 7,600 | 1,089 |
| 2022-04-26 | 1,126 | 1,153 | 1,111 | 1,119 | 5,600 | 1,119 |
| 2022-04-25 | 1,121 | 1,153 | 1,115 | 1,126 | 5,800 | 1,126 |
| 2022-04-22 | 1,165 | 1,165 | 1,127 | 1,136 | 8,300 | 1,136 |
| 2022-04-21 | 1,180 | 1,197 | 1,166 | 1,177 | 4,400 | 1,177 |
| 2022-04-20 | 1,202 | 1,231 | 1,179 | 1,179 | 5,500 | 1,179 |
| 2022-04-19 | 1,210 | 1,216 | 1,185 | 1,216 | 5,300 | 1,216 |
| 2022-04-18 | 1,203 | 1,213 | 1,165 | 1,213 | 8,600 | 1,213 |
| 2022-04-15 | 1,240 | 1,250 | 1,209 | 1,217 | 7,000 | 1,217 |
| 2022-04-14 | 1,285 | 1,286 | 1,250 | 1,270 | 7,600 | 1,270 |
| 2022-04-13 | 1,240 | 1,283 | 1,231 | 1,283 | 8,400 | 1,283 |
| 2022-04-12 | 1,217 | 1,245 | 1,207 | 1,245 | 14,100 | 1,245 |
| 2022-04-11 | 1,228 | 1,250 | 1,203 | 1,217 | 4,100 | 1,217 |
| 2022-04-08 | 1,216 | 1,240 | 1,201 | 1,220 | 7,700 | 1,220 |
| 2022-04-07 | 1,248 | 1,248 | 1,201 | 1,202 | 10,700 | 1,202 |
| 2022-04-06 | 1,295 | 1,298 | 1,240 | 1,270 | 14,800 | 1,270 |
| 2022-04-05 | 1,301 | 1,325 | 1,279 | 1,295 | 12,600 | 1,295 |
| 2022-04-04 | 1,287 | 1,320 | 1,283 | 1,301 | 10,700 | 1,301 |
| 2022-04-01 | 1,288 | 1,292 | 1,228 | 1,283 | 12,100 | 1,283 |
| 2022-03-31 | 1,269 | 1,274 | 1,221 | 1,261 | 19,700 | 1,261 |
| 2022-03-30 | 1,192 | 1,288 | 1,192 | 1,262 | 20,300 | 1,262 |
| 2022-03-29 | 1,127 | 1,188 | 1,120 | 1,188 | 5,400 | 1,188 |
| 2022-03-28 | 1,200 | 1,200 | 1,138 | 1,138 | 7,300 | 1,138 |
| 2022-03-25 | 1,232 | 1,232 | 1,200 | 1,201 | 6,700 | 1,201 |
| 2022-03-24 | 1,187 | 1,210 | 1,170 | 1,184 | 11,700 | 1,184 |
| 2022-03-23 | 1,198 | 1,216 | 1,176 | 1,205 | 13,800 | 1,205 |
| 2022-03-22 | 1,258 | 1,258 | 1,160 | 1,164 | 21,900 | 1,164 |
| 2022-03-18 | 1,186 | 1,228 | 1,186 | 1,228 | 11,100 | 1,228 |
| 2022-03-17 | 1,160 | 1,193 | 1,138 | 1,174 | 12,900 | 1,174 |
| 2022-03-16 | 1,110 | 1,121 | 1,082 | 1,121 | 8,000 | 1,121 |
| 2022-03-15 | 1,036 | 1,090 | 1,031 | 1,060 | 7,800 | 1,060 |
| 2022-03-14 | 1,030 | 1,046 | 1,019 | 1,022 | 6,600 | 1,022 |
| 2022-03-11 | 1,031 | 1,048 | 1,015 | 1,022 | 6,400 | 1,022 |
| 2022-03-10 | 1,030 | 1,066 | 1,030 | 1,061 | 17,600 | 1,061 |
| 2022-03-09 | 1,010 | 1,016 | 995 | 1,016 | 10,200 | 1,016 |
| 2022-03-08 | 1,015 | 1,055 | 990 | 1,009 | 14,900 | 1,009 |
| 2022-03-07 | 1,079 | 1,079 | 1,009 | 1,039 | 17,400 | 1,039 |
| 2022-03-04 | 1,101 | 1,101 | 1,032 | 1,058 | 11,300 | 1,058 |
| 2022-03-03 | 1,150 | 1,180 | 1,106 | 1,114 | 13,500 | 1,114 |
| 2022-03-02 | 1,179 | 1,179 | 1,100 | 1,135 | 18,600 | 1,135 |
| 2022-03-01 | 1,098 | 1,210 | 1,098 | 1,166 | 20,800 | 1,166 |
| 2022-02-28 | 1,031 | 1,066 | 1,012 | 1,061 | 14,900 | 1,061 |
| 2022-02-25 | 1,018 | 1,047 | 1,000 | 1,022 | 12,200 | 1,022 |
| 2022-02-24 | 1,002 | 1,021 | 951 | 979 | 38,500 | 979 |
| 2022-02-22 | 1,010 | 1,050 | 1,005 | 1,007 | 19,200 | 1,007 |
| 2022-02-21 | 1,051 | 1,057 | 1,026 | 1,030 | 19,300 | 1,030 |
| 2022-02-18 | 1,056 | 1,080 | 1,030 | 1,063 | 19,600 | 1,063 |
| 2022-02-17 | 1,117 | 1,117 | 1,067 | 1,086 | 35,400 | 1,086 |
| 2022-02-16 | 1,127 | 1,131 | 1,093 | 1,095 | 21,500 | 1,095 |
| 2022-02-15 | 1,156 | 1,172 | 1,055 | 1,095 | 68,400 | 1,095 |
| 2022-02-14 | 1,286 | 1,298 | 1,241 | 1,295 | 22,200 | 1,295 |
| 2022-02-10 | 1,282 | 1,326 | 1,282 | 1,326 | 10,000 | 1,326 |
| 2022-02-09 | 1,263 | 1,287 | 1,242 | 1,287 | 9,500 | 1,287 |
| 2022-02-08 | 1,286 | 1,300 | 1,252 | 1,255 | 5,700 | 1,255 |
| 2022-02-07 | 1,306 | 1,311 | 1,268 | 1,286 | 6,300 | 1,286 |
| 2022-02-04 | 1,264 | 1,340 | 1,256 | 1,319 | 5,500 | 1,319 |
| 2022-02-03 | 1,302 | 1,302 | 1,250 | 1,290 | 13,100 | 1,290 |
| 2022-02-02 | 1,295 | 1,330 | 1,295 | 1,312 | 8,000 | 1,312 |
| 2022-02-01 | 1,268 | 1,345 | 1,260 | 1,283 | 17,000 | 1,283 |
| 2022-01-31 | 1,176 | 1,260 | 1,163 | 1,248 | 23,400 | 1,248 |
| 2022-01-28 | 1,210 | 1,210 | 1,148 | 1,174 | 26,300 | 1,174 |
| 2022-01-27 | 1,284 | 1,293 | 1,163 | 1,200 | 40,600 | 1,200 |
| 2022-01-26 | 1,253 | 1,299 | 1,231 | 1,275 | 10,400 | 1,275 |
| 2022-01-25 | 1,349 | 1,349 | 1,207 | 1,211 | 28,400 | 1,211 |
| 2022-01-24 | 1,285 | 1,294 | 1,240 | 1,294 | 6,300 | 1,294 |
| 2022-01-21 | 1,299 | 1,308 | 1,256 | 1,286 | 15,500 | 1,286 |
| 2022-01-20 | 1,236 | 1,347 | 1,236 | 1,330 | 36,100 | 1,330 |
| 2022-01-19 | 1,369 | 1,369 | 1,266 | 1,295 | 51,600 | 1,295 |
| 2022-01-18 | 1,363 | 1,412 | 1,325 | 1,399 | 28,400 | 1,399 |
| 2022-01-17 | 1,481 | 1,491 | 1,390 | 1,393 | 26,800 | 1,393 |
| 2022-01-14 | 1,500 | 1,510 | 1,450 | 1,451 | 32,800 | 1,451 |
| 2022-01-13 | 1,546 | 1,551 | 1,516 | 1,523 | 5,500 | 1,523 |
| 2022-01-12 | 1,530 | 1,563 | 1,513 | 1,561 | 8,200 | 1,561 |
| 2022-01-11 | 1,540 | 1,540 | 1,482 | 1,495 | 15,600 | 1,495 |
| 2022-01-07 | 1,492 | 1,539 | 1,431 | 1,539 | 30,600 | 1,539 |
| 2022-01-06 | 1,504 | 1,530 | 1,473 | 1,481 | 54,200 | 1,481 |
| 2022-01-05 | 1,669 | 1,669 | 1,556 | 1,571 | 55,600 | 1,571 |
| 2022-01-04 | 1,700 | 1,750 | 1,675 | 1,676 | 12,000 | 1,676 |
分割・併合履歴 ： [2020-08-28]1株→2株
