4493 (株)サイバーセキュリティクラウド 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 | 1,710 | 1,757 | 1,694 | 1,712 | 109,900 | 1,712 |
| 2022-12-29 | 1,590 | 1,714 | 1,579 | 1,707 | 173,300 | 1,707 |
| 2022-12-28 | 1,647 | 1,648 | 1,589 | 1,619 | 171,300 | 1,619 |
| 2022-12-27 | 1,683 | 1,714 | 1,673 | 1,676 | 101,000 | 1,676 |
| 2022-12-26 | 1,706 | 1,706 | 1,672 | 1,683 | 105,800 | 1,683 |
| 2022-12-23 | 1,748 | 1,774 | 1,706 | 1,720 | 127,600 | 1,720 |
| 2022-12-22 | 1,764 | 1,833 | 1,753 | 1,788 | 191,100 | 1,788 |
| 2022-12-21 | 1,777 | 1,777 | 1,705 | 1,724 | 191,200 | 1,724 |
| 2022-12-20 | 1,875 | 1,875 | 1,781 | 1,795 | 247,100 | 1,795 |
| 2022-12-19 | 1,850 | 1,914 | 1,840 | 1,885 | 112,700 | 1,885 |
| 2022-12-16 | 1,880 | 1,897 | 1,863 | 1,878 | 109,500 | 1,878 |
| 2022-12-15 | 1,880 | 1,920 | 1,861 | 1,920 | 119,000 | 1,920 |
| 2022-12-14 | 1,838 | 1,878 | 1,838 | 1,877 | 73,900 | 1,877 |
| 2022-12-13 | 1,878 | 1,893 | 1,835 | 1,843 | 85,900 | 1,843 |
| 2022-12-12 | 1,867 | 1,909 | 1,839 | 1,858 | 98,000 | 1,858 |
| 2022-12-09 | 1,872 | 1,873 | 1,846 | 1,852 | 56,600 | 1,852 |
| 2022-12-08 | 1,870 | 1,877 | 1,822 | 1,845 | 113,400 | 1,845 |
| 2022-12-07 | 1,879 | 1,919 | 1,860 | 1,888 | 118,500 | 1,888 |
| 2022-12-06 | 1,927 | 1,937 | 1,886 | 1,900 | 108,800 | 1,900 |
| 2022-12-05 | 1,998 | 2,002 | 1,926 | 1,942 | 121,200 | 1,942 |
| 2022-12-02 | 2,065 | 2,070 | 2,013 | 2,022 | 77,700 | 2,022 |
| 2022-12-01 | 2,118 | 2,120 | 2,021 | 2,068 | 113,600 | 2,068 |
| 2022-11-30 | 2,080 | 2,080 | 1,989 | 2,062 | 143,200 | 2,062 |
| 2022-11-29 | 2,150 | 2,150 | 2,086 | 2,087 | 108,700 | 2,087 |
| 2022-11-28 | 2,145 | 2,212 | 2,116 | 2,144 | 303,400 | 2,144 |
| 2022-11-25 | 2,050 | 2,148 | 2,032 | 2,145 | 251,200 | 2,145 |
| 2022-11-24 | 1,988 | 2,089 | 1,988 | 2,081 | 223,900 | 2,081 |
| 2022-11-22 | 2,005 | 2,011 | 1,951 | 1,980 | 90,800 | 1,980 |
| 2022-11-21 | 1,980 | 2,005 | 1,970 | 2,003 | 71,400 | 2,003 |
| 2022-11-18 | 2,023 | 2,029 | 1,962 | 1,998 | 119,800 | 1,998 |
| 2022-11-17 | 2,023 | 2,035 | 1,971 | 2,001 | 125,100 | 2,001 |
| 2022-11-16 | 1,941 | 2,035 | 1,938 | 2,035 | 222,700 | 2,035 |
| 2022-11-15 | 1,932 | 2,053 | 1,900 | 1,955 | 339,200 | 1,955 |
| 2022-11-14 | 1,955 | 2,026 | 1,918 | 2,006 | 275,100 | 2,006 |
| 2022-11-11 | 1,904 | 2,023 | 1,843 | 2,023 | 407,400 | 2,023 |
| 2022-11-10 | 1,851 | 1,856 | 1,825 | 1,851 | 104,800 | 1,851 |
| 2022-11-09 | 1,915 | 1,924 | 1,866 | 1,867 | 105,300 | 1,867 |
| 2022-11-08 | 1,892 | 1,923 | 1,850 | 1,915 | 133,100 | 1,915 |
| 2022-11-07 | 1,905 | 1,945 | 1,832 | 1,873 | 201,700 | 1,873 |
| 2022-11-04 | 1,980 | 1,982 | 1,920 | 1,939 | 71,600 | 1,939 |
| 2022-11-02 | 2,010 | 2,018 | 1,990 | 2,004 | 65,500 | 2,004 |
| 2022-11-01 | 2,035 | 2,055 | 2,007 | 2,046 | 52,100 | 2,046 |
| 2022-10-31 | 2,010 | 2,031 | 1,990 | 2,028 | 62,600 | 2,028 |
| 2022-10-28 | 2,000 | 2,022 | 1,965 | 2,015 | 86,500 | 2,015 |
| 2022-10-27 | 2,024 | 2,060 | 2,008 | 2,025 | 48,500 | 2,025 |
| 2022-10-26 | 2,068 | 2,080 | 2,010 | 2,028 | 106,800 | 2,028 |
| 2022-10-25 | 2,025 | 2,086 | 1,980 | 2,037 | 105,900 | 2,037 |
| 2022-10-24 | 1,991 | 2,071 | 1,982 | 2,026 | 136,100 | 2,026 |
| 2022-10-21 | 1,928 | 2,012 | 1,927 | 1,987 | 83,300 | 1,987 |
| 2022-10-20 | 1,938 | 2,003 | 1,930 | 1,938 | 85,700 | 1,938 |
| 2022-10-19 | 1,947 | 1,980 | 1,928 | 1,964 | 80,700 | 1,964 |
| 2022-10-18 | 1,900 | 1,979 | 1,900 | 1,961 | 126,400 | 1,961 |
| 2022-10-17 | 1,795 | 1,910 | 1,776 | 1,898 | 143,300 | 1,898 |
| 2022-10-14 | 1,774 | 1,815 | 1,772 | 1,794 | 54,700 | 1,794 |
| 2022-10-13 | 1,833 | 1,833 | 1,753 | 1,770 | 46,300 | 1,770 |
| 2022-10-12 | 1,815 | 1,843 | 1,782 | 1,802 | 47,200 | 1,802 |
| 2022-10-11 | 1,778 | 1,860 | 1,737 | 1,810 | 95,100 | 1,810 |
| 2022-10-07 | 1,781 | 1,815 | 1,775 | 1,780 | 39,100 | 1,780 |
| 2022-10-06 | 1,768 | 1,835 | 1,768 | 1,815 | 65,200 | 1,815 |
| 2022-10-05 | 1,832 | 1,905 | 1,815 | 1,830 | 149,600 | 1,830 |
| 2022-10-04 | 1,721 | 1,830 | 1,721 | 1,810 | 136,700 | 1,810 |
| 2022-10-03 | 1,700 | 1,715 | 1,650 | 1,706 | 110,200 | 1,706 |
| 2022-09-30 | 1,724 | 1,738 | 1,707 | 1,721 | 107,100 | 1,721 |
| 2022-09-29 | 1,824 | 1,824 | 1,737 | 1,764 | 120,000 | 1,764 |
| 2022-09-28 | 1,863 | 1,870 | 1,740 | 1,755 | 224,900 | 1,755 |
| 2022-09-27 | 1,896 | 1,906 | 1,861 | 1,861 | 71,200 | 1,861 |
| 2022-09-26 | 1,910 | 1,914 | 1,861 | 1,861 | 103,200 | 1,861 |
| 2022-09-22 | 1,882 | 1,928 | 1,876 | 1,920 | 141,100 | 1,920 |
| 2022-09-21 | 1,965 | 1,966 | 1,887 | 1,910 | 115,300 | 1,910 |
| 2022-09-20 | 2,002 | 2,038 | 1,945 | 1,981 | 85,900 | 1,981 |
| 2022-09-16 | 2,045 | 2,052 | 2,000 | 2,000 | 109,600 | 2,000 |
| 2022-09-15 | 2,143 | 2,143 | 2,071 | 2,073 | 135,700 | 2,073 |
| 2022-09-14 | 2,144 | 2,204 | 2,131 | 2,150 | 146,800 | 2,150 |
| 2022-09-13 | 2,346 | 2,346 | 2,179 | 2,211 | 350,600 | 2,211 |
| 2022-09-12 | 2,147 | 2,289 | 2,100 | 2,254 | 521,800 | 2,254 |
| 2022-09-09 | 2,122 | 2,143 | 2,070 | 2,109 | 218,000 | 2,109 |
| 2022-09-08 | 2,020 | 2,131 | 2,016 | 2,096 | 395,300 | 2,096 |
| 2022-09-07 | 2,102 | 2,145 | 1,950 | 1,970 | 536,100 | 1,970 |
| 2022-09-06 | 2,045 | 2,060 | 1,965 | 2,019 | 204,700 | 2,019 |
| 2022-09-05 | 1,898 | 2,034 | 1,866 | 2,021 | 337,300 | 2,021 |
| 2022-09-02 | 1,859 | 1,899 | 1,825 | 1,849 | 90,700 | 1,849 |
| 2022-09-01 | 1,896 | 1,919 | 1,870 | 1,890 | 75,400 | 1,890 |
| 2022-08-31 | 1,875 | 1,935 | 1,857 | 1,935 | 111,600 | 1,935 |
| 2022-08-30 | 1,860 | 1,889 | 1,825 | 1,850 | 78,600 | 1,850 |
| 2022-08-29 | 1,870 | 1,900 | 1,855 | 1,855 | 76,000 | 1,855 |
| 2022-08-26 | 2,015 | 2,036 | 1,921 | 1,939 | 127,700 | 1,939 |
| 2022-08-25 | 1,968 | 1,999 | 1,941 | 1,999 | 86,800 | 1,999 |
| 2022-08-24 | 1,938 | 1,973 | 1,915 | 1,939 | 74,400 | 1,939 |
| 2022-08-23 | 1,972 | 1,972 | 1,909 | 1,936 | 148,800 | 1,936 |
| 2022-08-22 | 2,026 | 2,048 | 1,961 | 2,015 | 236,500 | 2,015 |
| 2022-08-19 | 2,094 | 2,204 | 1,986 | 1,986 | 776,800 | 1,986 |
| 2022-08-18 | 1,893 | 1,950 | 1,821 | 1,938 | 144,400 | 1,938 |
| 2022-08-17 | 1,768 | 1,957 | 1,747 | 1,923 | 222,800 | 1,923 |
| 2022-08-16 | 1,722 | 1,770 | 1,721 | 1,755 | 89,800 | 1,755 |
| 2022-08-15 | 1,717 | 1,717 | 1,653 | 1,708 | 153,800 | 1,708 |
| 2022-08-12 | 1,704 | 1,779 | 1,701 | 1,757 | 103,900 | 1,757 |
| 2022-08-10 | 1,768 | 1,775 | 1,700 | 1,701 | 65,200 | 1,701 |
| 2022-08-09 | 1,751 | 1,785 | 1,734 | 1,768 | 46,300 | 1,768 |
| 2022-08-08 | 1,767 | 1,768 | 1,728 | 1,751 | 51,200 | 1,751 |
| 2022-08-05 | 1,775 | 1,798 | 1,743 | 1,767 | 38,800 | 1,767 |
| 2022-08-04 | 1,728 | 1,785 | 1,714 | 1,767 | 81,000 | 1,767 |
| 2022-08-03 | 1,695 | 1,730 | 1,695 | 1,708 | 49,700 | 1,708 |
| 2022-08-02 | 1,750 | 1,773 | 1,694 | 1,694 | 61,000 | 1,694 |
| 2022-08-01 | 1,730 | 1,753 | 1,697 | 1,752 | 65,500 | 1,752 |
| 2022-07-29 | 1,725 | 1,754 | 1,715 | 1,718 | 53,400 | 1,718 |
| 2022-07-28 | 1,720 | 1,759 | 1,690 | 1,724 | 65,400 | 1,724 |
| 2022-07-27 | 1,699 | 1,714 | 1,671 | 1,682 | 42,800 | 1,682 |
| 2022-07-26 | 1,691 | 1,703 | 1,670 | 1,677 | 49,300 | 1,677 |
| 2022-07-25 | 1,750 | 1,760 | 1,676 | 1,711 | 63,700 | 1,711 |
| 2022-07-22 | 1,724 | 1,774 | 1,710 | 1,762 | 76,500 | 1,762 |
| 2022-07-21 | 1,695 | 1,759 | 1,689 | 1,741 | 102,900 | 1,741 |
| 2022-07-20 | 1,665 | 1,715 | 1,655 | 1,691 | 59,000 | 1,691 |
| 2022-07-19 | 1,657 | 1,657 | 1,621 | 1,641 | 68,600 | 1,641 |
| 2022-07-15 | 1,702 | 1,731 | 1,661 | 1,661 | 49,400 | 1,661 |
| 2022-07-14 | 1,652 | 1,709 | 1,631 | 1,702 | 55,000 | 1,702 |
| 2022-07-13 | 1,725 | 1,725 | 1,653 | 1,670 | 94,800 | 1,670 |
| 2022-07-12 | 1,799 | 1,799 | 1,712 | 1,712 | 57,700 | 1,712 |
| 2022-07-11 | 1,773 | 1,811 | 1,767 | 1,773 | 39,300 | 1,773 |
| 2022-07-08 | 1,788 | 1,803 | 1,715 | 1,773 | 83,600 | 1,773 |
| 2022-07-07 | 1,772 | 1,778 | 1,691 | 1,772 | 110,200 | 1,772 |
| 2022-07-06 | 1,771 | 1,824 | 1,752 | 1,754 | 52,200 | 1,754 |
| 2022-07-05 | 1,790 | 1,810 | 1,771 | 1,779 | 32,300 | 1,779 |
| 2022-07-04 | 1,836 | 1,836 | 1,770 | 1,790 | 43,700 | 1,790 |
| 2022-07-01 | 1,840 | 1,847 | 1,763 | 1,796 | 68,900 | 1,796 |
| 2022-06-30 | 1,844 | 1,890 | 1,830 | 1,837 | 111,600 | 1,837 |
| 2022-06-29 | 1,815 | 1,815 | 1,760 | 1,789 | 39,400 | 1,789 |
| 2022-06-28 | 1,821 | 1,874 | 1,811 | 1,821 | 41,800 | 1,821 |
| 2022-06-27 | 1,864 | 1,870 | 1,810 | 1,834 | 54,900 | 1,834 |
| 2022-06-24 | 1,763 | 1,870 | 1,763 | 1,846 | 69,700 | 1,846 |
| 2022-06-23 | 1,761 | 1,809 | 1,739 | 1,753 | 33,000 | 1,753 |
| 2022-06-22 | 1,851 | 1,852 | 1,780 | 1,787 | 47,100 | 1,787 |
| 2022-06-21 | 1,772 | 1,855 | 1,762 | 1,825 | 94,300 | 1,825 |
| 2022-06-20 | 1,857 | 1,870 | 1,737 | 1,742 | 69,600 | 1,742 |
| 2022-06-17 | 1,820 | 1,899 | 1,795 | 1,819 | 111,600 | 1,819 |
| 2022-06-16 | 1,960 | 1,970 | 1,900 | 1,900 | 68,600 | 1,900 |
| 2022-06-15 | 1,935 | 1,961 | 1,881 | 1,898 | 55,100 | 1,898 |
| 2022-06-14 | 1,873 | 1,932 | 1,865 | 1,915 | 91,200 | 1,915 |
| 2022-06-13 | 1,939 | 1,980 | 1,898 | 1,942 | 103,000 | 1,942 |
| 2022-06-10 | 1,986 | 2,043 | 1,959 | 1,987 | 98,100 | 1,987 |
| 2022-06-09 | 1,970 | 2,063 | 1,970 | 2,013 | 167,200 | 2,013 |
| 2022-06-08 | 1,948 | 1,990 | 1,933 | 1,971 | 88,900 | 1,971 |
| 2022-06-07 | 1,950 | 1,959 | 1,888 | 1,931 | 137,100 | 1,931 |
| 2022-06-06 | 1,908 | 2,001 | 1,896 | 1,978 | 163,000 | 1,978 |
| 2022-06-03 | 1,890 | 1,923 | 1,856 | 1,915 | 164,300 | 1,915 |
| 2022-06-02 | 1,879 | 1,943 | 1,831 | 1,877 | 153,600 | 1,877 |
| 2022-06-01 | 1,861 | 1,922 | 1,830 | 1,882 | 148,000 | 1,882 |
| 2022-05-31 | 1,852 | 1,890 | 1,805 | 1,881 | 176,400 | 1,881 |
| 2022-05-30 | 1,843 | 1,891 | 1,820 | 1,858 | 165,600 | 1,858 |
| 2022-05-27 | 1,895 | 1,900 | 1,750 | 1,835 | 188,900 | 1,835 |
| 2022-05-26 | 1,750 | 1,887 | 1,750 | 1,855 | 219,100 | 1,855 |
| 2022-05-25 | 1,777 | 1,785 | 1,723 | 1,733 | 148,700 | 1,733 |
| 2022-05-24 | 1,811 | 1,847 | 1,766 | 1,801 | 222,500 | 1,801 |
| 2022-05-23 | 1,736 | 1,794 | 1,701 | 1,789 | 171,900 | 1,789 |
| 2022-05-20 | 1,676 | 1,731 | 1,624 | 1,714 | 197,300 | 1,714 |
| 2022-05-19 | 1,647 | 1,681 | 1,600 | 1,611 | 226,100 | 1,611 |
| 2022-05-18 | 1,707 | 1,757 | 1,679 | 1,710 | 129,700 | 1,710 |
| 2022-05-17 | 1,767 | 1,767 | 1,673 | 1,698 | 198,000 | 1,698 |
| 2022-05-16 | 1,862 | 1,920 | 1,749 | 1,754 | 451,500 | 1,754 |
| 2022-05-13 | 1,805 | 1,963 | 1,795 | 1,923 | 437,000 | 1,923 |
| 2022-05-12 | 1,834 | 1,858 | 1,787 | 1,787 | 266,300 | 1,787 |
| 2022-05-11 | 1,875 | 1,942 | 1,848 | 1,914 | 226,700 | 1,914 |
| 2022-05-10 | 1,815 | 1,930 | 1,799 | 1,915 | 237,900 | 1,915 |
| 2022-05-09 | 1,871 | 1,885 | 1,823 | 1,833 | 224,100 | 1,833 |
| 2022-05-06 | 2,004 | 2,004 | 1,898 | 1,915 | 244,000 | 1,915 |
| 2022-05-02 | 2,020 | 2,070 | 1,999 | 2,010 | 169,000 | 2,010 |
| 2022-04-28 | 2,020 | 2,077 | 1,984 | 2,023 | 241,800 | 2,023 |
| 2022-04-27 | 1,991 | 2,084 | 1,973 | 2,061 | 302,100 | 2,061 |
| 2022-04-26 | 2,071 | 2,110 | 1,991 | 2,023 | 324,100 | 2,023 |
| 2022-04-25 | 1,952 | 2,028 | 1,950 | 1,990 | 253,700 | 1,990 |
| 2022-04-22 | 2,060 | 2,095 | 2,007 | 2,042 | 248,300 | 2,042 |
| 2022-04-21 | 2,200 | 2,200 | 2,046 | 2,097 | 490,200 | 2,097 |
| 2022-04-20 | 2,359 | 2,367 | 2,185 | 2,200 | 365,600 | 2,200 |
| 2022-04-19 | 2,375 | 2,397 | 2,264 | 2,330 | 352,500 | 2,330 |
| 2022-04-18 | 2,410 | 2,503 | 2,353 | 2,362 | 242,300 | 2,362 |
| 2022-04-15 | 2,448 | 2,518 | 2,410 | 2,460 | 371,000 | 2,460 |
| 2022-04-14 | 2,528 | 2,610 | 2,418 | 2,548 | 559,300 | 2,548 |
| 2022-04-13 | 2,282 | 2,493 | 2,270 | 2,444 | 459,700 | 2,444 |
| 2022-04-12 | 2,250 | 2,370 | 2,226 | 2,277 | 305,900 | 2,277 |
| 2022-04-11 | 2,415 | 2,420 | 2,257 | 2,262 | 362,500 | 2,262 |
| 2022-04-08 | 2,492 | 2,633 | 2,438 | 2,465 | 712,200 | 2,465 |
| 2022-04-07 | 2,520 | 2,550 | 2,418 | 2,418 | 468,400 | 2,418 |
| 2022-04-06 | 2,605 | 2,665 | 2,535 | 2,613 | 616,400 | 2,613 |
| 2022-04-05 | 2,600 | 2,730 | 2,468 | 2,691 | 1,728,000 | 2,691 |
| 2022-04-04 | 2,500 | 2,870 | 2,444 | 2,539 | 4,829,500 | 2,539 |
| 2022-04-01 | 2,220 | 2,418 | 2,166 | 2,390 | 788,000 | 2,390 |
| 2022-03-31 | 2,201 | 2,225 | 2,130 | 2,186 | 261,700 | 2,186 |
| 2022-03-30 | 2,129 | 2,197 | 2,101 | 2,172 | 387,600 | 2,172 |
| 2022-03-29 | 2,099 | 2,121 | 2,070 | 2,086 | 218,700 | 2,086 |
| 2022-03-28 | 2,210 | 2,230 | 2,078 | 2,080 | 392,400 | 2,080 |
| 2022-03-25 | 2,170 | 2,280 | 2,124 | 2,241 | 700,900 | 2,241 |
| 2022-03-24 | 2,112 | 2,167 | 2,058 | 2,142 | 375,500 | 2,142 |
| 2022-03-23 | 2,108 | 2,160 | 2,087 | 2,146 | 415,800 | 2,146 |
| 2022-03-22 | 2,099 | 2,179 | 2,050 | 2,065 | 411,600 | 2,065 |
| 2022-03-18 | 2,088 | 2,138 | 2,050 | 2,062 | 502,100 | 2,062 |
| 2022-03-17 | 2,057 | 2,118 | 2,030 | 2,065 | 439,800 | 2,065 |
| 2022-03-16 | 2,160 | 2,190 | 2,035 | 2,056 | 550,300 | 2,056 |
| 2022-03-15 | 2,136 | 2,247 | 2,123 | 2,156 | 969,400 | 2,156 |
| 2022-03-14 | 2,437 | 2,580 | 2,280 | 2,286 | 4,940,900 | 2,286 |
| 2022-03-11 | 2,016 | 2,402 | 2,009 | 2,287 | 3,212,900 | 2,287 |
| 2022-03-10 | 2,024 | 2,157 | 1,945 | 2,086 | 1,409,800 | 2,086 |
| 2022-03-09 | 2,074 | 2,100 | 1,934 | 1,965 | 789,200 | 1,965 |
| 2022-03-08 | 2,215 | 2,294 | 1,991 | 2,003 | 1,886,500 | 2,003 |
| 2022-03-07 | 2,155 | 2,383 | 2,066 | 2,115 | 3,760,200 | 2,115 |
| 2022-03-04 | 2,055 | 2,350 | 1,863 | 2,305 | 3,663,900 | 2,305 |
| 2022-03-03 | 2,500 | 2,560 | 2,030 | 2,188 | 5,469,200 | 2,188 |
| 2022-03-02 | 2,200 | 2,620 | 2,162 | 2,400 | 10,020,900 | 2,400 |
| 2022-03-01 | 2,131 | 2,133 | 2,113 | 2,133 | 444,400 | 2,133 |
| 2022-02-28 | 1,715 | 1,839 | 1,638 | 1,733 | 6,500,100 | 1,733 |
| 2022-02-25 | 1,367 | 1,578 | 1,364 | 1,569 | 2,450,500 | 1,569 |
| 2022-02-24 | 1,412 | 1,441 | 1,257 | 1,278 | 823,400 | 1,278 |
| 2022-02-22 | 1,390 | 1,540 | 1,300 | 1,322 | 920,800 | 1,322 |
| 2022-02-21 | 1,268 | 1,436 | 1,259 | 1,400 | 522,200 | 1,400 |
| 2022-02-18 | 1,252 | 1,340 | 1,247 | 1,327 | 171,200 | 1,327 |
| 2022-02-17 | 1,332 | 1,344 | 1,250 | 1,282 | 282,400 | 1,282 |
| 2022-02-16 | 1,454 | 1,464 | 1,330 | 1,362 | 298,600 | 1,362 |
| 2022-02-15 | 1,345 | 1,460 | 1,341 | 1,412 | 609,000 | 1,412 |
| 2022-02-14 | 1,259 | 1,259 | 1,205 | 1,236 | 160,000 | 1,236 |
| 2022-02-10 | 1,300 | 1,318 | 1,273 | 1,314 | 140,700 | 1,314 |
| 2022-02-09 | 1,211 | 1,260 | 1,205 | 1,260 | 105,900 | 1,260 |
| 2022-02-08 | 1,220 | 1,238 | 1,174 | 1,177 | 72,300 | 1,177 |
| 2022-02-07 | 1,254 | 1,259 | 1,189 | 1,215 | 101,800 | 1,215 |
| 2022-02-04 | 1,220 | 1,253 | 1,204 | 1,253 | 63,200 | 1,253 |
| 2022-02-03 | 1,276 | 1,292 | 1,236 | 1,238 | 131,800 | 1,238 |
| 2022-02-02 | 1,252 | 1,325 | 1,238 | 1,315 | 123,100 | 1,315 |
| 2022-02-01 | 1,263 | 1,300 | 1,214 | 1,226 | 139,100 | 1,226 |
| 2022-01-31 | 1,158 | 1,231 | 1,155 | 1,203 | 135,400 | 1,203 |
| 2022-01-28 | 1,138 | 1,159 | 1,102 | 1,136 | 162,600 | 1,136 |
| 2022-01-27 | 1,223 | 1,243 | 1,120 | 1,124 | 187,200 | 1,124 |
| 2022-01-26 | 1,170 | 1,244 | 1,170 | 1,225 | 101,500 | 1,225 |
| 2022-01-25 | 1,240 | 1,277 | 1,164 | 1,182 | 182,900 | 1,182 |
| 2022-01-24 | 1,210 | 1,243 | 1,179 | 1,242 | 222,100 | 1,242 |
| 2022-01-21 | 1,258 | 1,275 | 1,227 | 1,250 | 117,700 | 1,250 |
| 2022-01-20 | 1,280 | 1,314 | 1,264 | 1,286 | 120,700 | 1,286 |
| 2022-01-19 | 1,316 | 1,344 | 1,292 | 1,305 | 91,400 | 1,305 |
| 2022-01-18 | 1,332 | 1,398 | 1,325 | 1,351 | 79,200 | 1,351 |
| 2022-01-17 | 1,351 | 1,393 | 1,329 | 1,336 | 111,100 | 1,336 |
| 2022-01-14 | 1,370 | 1,409 | 1,350 | 1,369 | 214,700 | 1,369 |
| 2022-01-13 | 1,463 | 1,478 | 1,420 | 1,423 | 122,900 | 1,423 |
| 2022-01-12 | 1,470 | 1,506 | 1,463 | 1,493 | 123,000 | 1,493 |
| 2022-01-11 | 1,468 | 1,477 | 1,418 | 1,440 | 143,800 | 1,440 |
| 2022-01-07 | 1,506 | 1,511 | 1,436 | 1,498 | 195,500 | 1,498 |
| 2022-01-06 | 1,495 | 1,529 | 1,470 | 1,482 | 246,800 | 1,482 |
| 2022-01-05 | 1,627 | 1,649 | 1,520 | 1,548 | 232,000 | 1,548 |
| 2022-01-04 | 1,697 | 1,701 | 1,633 | 1,653 | 192,600 | 1,653 |
分割・併合履歴 ： [2020-06-29]1株→4株
