4498 サイバートラスト(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 | 3,095 | 3,150 | 3,095 | 3,150 | 3,200 | 1,575 |
| 2022-12-29 | 3,020 | 3,130 | 2,991 | 3,095 | 5,800 | 1,547.50 |
| 2022-12-28 | 3,115 | 3,115 | 3,030 | 3,070 | 11,200 | 1,535 |
| 2022-12-27 | 3,265 | 3,290 | 3,135 | 3,160 | 15,500 | 1,580 |
| 2022-12-26 | 3,055 | 3,160 | 3,055 | 3,160 | 3,500 | 1,580 |
| 2022-12-23 | 3,100 | 3,150 | 3,020 | 3,055 | 15,000 | 1,527.50 |
| 2022-12-22 | 3,265 | 3,265 | 3,135 | 3,135 | 17,000 | 1,567.50 |
| 2022-12-21 | 3,215 | 3,325 | 3,155 | 3,275 | 5,200 | 1,637.50 |
| 2022-12-20 | 3,475 | 3,475 | 3,110 | 3,265 | 24,300 | 1,632.50 |
| 2022-12-19 | 3,480 | 3,480 | 3,430 | 3,465 | 6,700 | 1,732.50 |
| 2022-12-16 | 3,550 | 3,555 | 3,495 | 3,495 | 10,900 | 1,747.50 |
| 2022-12-15 | 3,555 | 3,640 | 3,555 | 3,620 | 2,300 | 1,810 |
| 2022-12-14 | 3,600 | 3,600 | 3,540 | 3,600 | 3,500 | 1,800 |
| 2022-12-13 | 3,585 | 3,650 | 3,535 | 3,600 | 3,300 | 1,800 |
| 2022-12-12 | 3,560 | 3,590 | 3,515 | 3,585 | 3,300 | 1,792.50 |
| 2022-12-09 | 3,575 | 3,640 | 3,555 | 3,560 | 7,300 | 1,780 |
| 2022-12-08 | 3,540 | 3,595 | 3,455 | 3,595 | 5,800 | 1,797.50 |
| 2022-12-07 | 3,530 | 3,615 | 3,530 | 3,550 | 2,200 | 1,775 |
| 2022-12-06 | 3,580 | 3,580 | 3,535 | 3,565 | 4,000 | 1,782.50 |
| 2022-12-05 | 3,730 | 3,730 | 3,530 | 3,590 | 8,200 | 1,795 |
| 2022-12-02 | 3,725 | 3,725 | 3,680 | 3,695 | 5,300 | 1,847.50 |
| 2022-12-01 | 3,820 | 3,820 | 3,740 | 3,765 | 3,200 | 1,882.50 |
| 2022-11-30 | 3,740 | 3,775 | 3,740 | 3,750 | 2,300 | 1,875 |
| 2022-11-29 | 3,800 | 3,800 | 3,725 | 3,765 | 2,300 | 1,882.50 |
| 2022-11-28 | 3,765 | 3,800 | 3,745 | 3,765 | 5,600 | 1,882.50 |
| 2022-11-25 | 3,835 | 3,845 | 3,780 | 3,785 | 9,300 | 1,892.50 |
| 2022-11-24 | 3,835 | 3,880 | 3,830 | 3,865 | 7,800 | 1,932.50 |
| 2022-11-22 | 3,855 | 3,855 | 3,820 | 3,840 | 4,600 | 1,920 |
| 2022-11-21 | 3,855 | 3,885 | 3,820 | 3,855 | 3,800 | 1,927.50 |
| 2022-11-18 | 3,805 | 3,845 | 3,740 | 3,845 | 8,300 | 1,922.50 |
| 2022-11-17 | 3,735 | 3,830 | 3,735 | 3,830 | 4,600 | 1,915 |
| 2022-11-16 | 3,780 | 3,835 | 3,745 | 3,805 | 7,300 | 1,902.50 |
| 2022-11-15 | 3,880 | 3,880 | 3,770 | 3,810 | 6,600 | 1,905 |
| 2022-11-14 | 3,690 | 3,880 | 3,685 | 3,880 | 13,000 | 1,940 |
| 2022-11-11 | 3,740 | 3,750 | 3,670 | 3,720 | 6,700 | 1,860 |
| 2022-11-10 | 3,650 | 3,700 | 3,575 | 3,670 | 7,600 | 1,835 |
| 2022-11-09 | 3,720 | 3,720 | 3,680 | 3,680 | 2,400 | 1,840 |
| 2022-11-08 | 3,680 | 3,730 | 3,680 | 3,705 | 2,900 | 1,852.50 |
| 2022-11-07 | 3,705 | 3,705 | 3,640 | 3,690 | 5,700 | 1,845 |
| 2022-11-04 | 3,720 | 3,755 | 3,670 | 3,675 | 7,600 | 1,837.50 |
| 2022-11-02 | 3,825 | 3,825 | 3,725 | 3,770 | 10,500 | 1,885 |
| 2022-11-01 | 3,885 | 3,910 | 3,830 | 3,875 | 6,300 | 1,937.50 |
| 2022-10-31 | 3,920 | 3,950 | 3,815 | 3,895 | 13,500 | 1,947.50 |
| 2022-10-28 | 3,710 | 3,850 | 3,710 | 3,850 | 13,000 | 1,925 |
| 2022-10-27 | 3,735 | 3,795 | 3,680 | 3,745 | 16,400 | 1,872.50 |
| 2022-10-26 | 3,755 | 3,820 | 3,625 | 3,675 | 55,200 | 1,837.50 |
| 2022-10-25 | 3,830 | 3,965 | 3,770 | 3,965 | 32,100 | 1,982.50 |
| 2022-10-24 | 3,790 | 3,825 | 3,680 | 3,780 | 19,300 | 1,890 |
| 2022-10-21 | 3,640 | 3,790 | 3,605 | 3,740 | 18,300 | 1,870 |
| 2022-10-20 | 3,605 | 3,665 | 3,600 | 3,625 | 4,500 | 1,812.50 |
| 2022-10-19 | 3,710 | 3,710 | 3,560 | 3,655 | 12,400 | 1,827.50 |
| 2022-10-18 | 3,695 | 3,740 | 3,640 | 3,640 | 11,500 | 1,820 |
| 2022-10-17 | 3,495 | 3,685 | 3,470 | 3,655 | 14,400 | 1,827.50 |
| 2022-10-14 | 3,400 | 3,475 | 3,385 | 3,470 | 8,700 | 1,735 |
| 2022-10-13 | 3,460 | 3,460 | 3,315 | 3,315 | 6,300 | 1,657.50 |
| 2022-10-12 | 3,400 | 3,445 | 3,385 | 3,390 | 4,100 | 1,695 |
| 2022-10-11 | 3,475 | 3,485 | 3,415 | 3,440 | 5,100 | 1,720 |
| 2022-10-07 | 3,330 | 3,515 | 3,330 | 3,500 | 9,200 | 1,750 |
| 2022-10-06 | 3,430 | 3,480 | 3,395 | 3,400 | 6,800 | 1,700 |
| 2022-10-05 | 3,390 | 3,485 | 3,390 | 3,430 | 8,300 | 1,715 |
| 2022-10-04 | 3,345 | 3,395 | 3,275 | 3,360 | 13,300 | 1,680 |
| 2022-10-03 | 3,210 | 3,285 | 3,200 | 3,285 | 2,600 | 1,642.50 |
| 2022-09-30 | 3,255 | 3,325 | 3,255 | 3,280 | 4,900 | 1,640 |
| 2022-09-29 | 3,335 | 3,390 | 3,290 | 3,315 | 6,200 | 1,657.50 |
| 2022-09-28 | 3,265 | 3,330 | 3,200 | 3,330 | 12,100 | 1,665 |
| 2022-09-27 | 3,360 | 3,390 | 3,310 | 3,330 | 5,400 | 1,665 |
| 2022-09-26 | 3,340 | 3,370 | 3,280 | 3,290 | 13,900 | 1,645 |
| 2022-09-22 | 3,200 | 3,480 | 3,165 | 3,480 | 20,800 | 1,740 |
| 2022-09-21 | 3,325 | 3,325 | 3,220 | 3,260 | 5,800 | 1,630 |
| 2022-09-20 | 3,395 | 3,395 | 3,110 | 3,320 | 29,700 | 1,660 |
| 2022-09-16 | 3,395 | 3,405 | 3,275 | 3,280 | 18,100 | 1,640 |
| 2022-09-15 | 3,420 | 3,470 | 3,400 | 3,425 | 6,500 | 1,712.50 |
| 2022-09-14 | 3,410 | 3,460 | 3,350 | 3,420 | 8,600 | 1,710 |
| 2022-09-13 | 3,520 | 3,605 | 3,500 | 3,550 | 13,600 | 1,775 |
| 2022-09-12 | 3,390 | 3,585 | 3,390 | 3,510 | 22,600 | 1,755 |
| 2022-09-09 | 3,490 | 3,520 | 3,460 | 3,460 | 9,500 | 1,730 |
| 2022-09-08 | 3,500 | 3,510 | 3,380 | 3,490 | 9,100 | 1,745 |
| 2022-09-07 | 3,625 | 3,625 | 3,490 | 3,500 | 12,600 | 1,750 |
| 2022-09-06 | 3,615 | 3,685 | 3,600 | 3,625 | 3,500 | 1,812.50 |
| 2022-09-05 | 3,635 | 3,675 | 3,520 | 3,630 | 17,600 | 1,815 |
| 2022-09-02 | 3,805 | 3,830 | 3,660 | 3,705 | 13,900 | 1,852.50 |
| 2022-09-01 | 3,785 | 3,900 | 3,750 | 3,825 | 18,900 | 1,912.50 |
| 2022-08-31 | 3,725 | 3,835 | 3,695 | 3,790 | 14,500 | 1,895 |
| 2022-08-30 | 3,730 | 3,735 | 3,670 | 3,735 | 8,400 | 1,867.50 |
| 2022-08-29 | 3,660 | 3,685 | 3,620 | 3,675 | 13,900 | 1,837.50 |
| 2022-08-26 | 3,750 | 3,785 | 3,725 | 3,745 | 6,700 | 1,872.50 |
| 2022-08-25 | 3,765 | 3,765 | 3,715 | 3,735 | 15,000 | 1,867.50 |
| 2022-08-24 | 3,825 | 3,830 | 3,755 | 3,755 | 5,400 | 1,877.50 |
| 2022-08-23 | 3,740 | 3,795 | 3,705 | 3,795 | 7,500 | 1,897.50 |
| 2022-08-22 | 3,800 | 3,800 | 3,660 | 3,750 | 14,900 | 1,875 |
| 2022-08-19 | 3,865 | 3,865 | 3,805 | 3,830 | 22,700 | 1,915 |
| 2022-08-18 | 3,940 | 3,940 | 3,830 | 3,875 | 22,200 | 1,937.50 |
| 2022-08-17 | 3,855 | 4,035 | 3,855 | 4,000 | 20,100 | 2,000 |
| 2022-08-16 | 3,885 | 3,885 | 3,815 | 3,860 | 8,600 | 1,930 |
| 2022-08-15 | 3,840 | 3,915 | 3,800 | 3,815 | 21,600 | 1,907.50 |
| 2022-08-12 | 3,860 | 3,895 | 3,810 | 3,850 | 23,300 | 1,925 |
| 2022-08-10 | 3,985 | 4,005 | 3,875 | 3,880 | 21,400 | 1,940 |
| 2022-08-09 | 4,010 | 4,125 | 3,960 | 4,125 | 8,900 | 2,062.50 |
| 2022-08-08 | 3,880 | 4,165 | 3,855 | 3,970 | 29,800 | 1,985 |
| 2022-08-05 | 3,970 | 3,970 | 3,865 | 3,865 | 6,500 | 1,932.50 |
| 2022-08-04 | 3,870 | 3,900 | 3,795 | 3,900 | 15,900 | 1,950 |
| 2022-08-03 | 4,000 | 4,000 | 3,870 | 3,885 | 7,300 | 1,942.50 |
| 2022-08-02 | 4,065 | 4,065 | 3,915 | 3,950 | 9,900 | 1,975 |
| 2022-08-01 | 4,095 | 4,095 | 4,000 | 4,065 | 7,400 | 2,032.50 |
| 2022-07-29 | 4,025 | 4,150 | 4,010 | 4,035 | 10,900 | 2,017.50 |
| 2022-07-28 | 4,380 | 4,380 | 4,030 | 4,030 | 49,700 | 2,015 |
| 2022-07-27 | 4,445 | 4,580 | 4,280 | 4,400 | 36,500 | 2,200 |
| 2022-07-26 | 4,215 | 4,395 | 4,215 | 4,395 | 9,800 | 2,197.50 |
| 2022-07-25 | 4,275 | 4,305 | 4,210 | 4,230 | 11,700 | 2,115 |
| 2022-07-22 | 4,310 | 4,350 | 4,240 | 4,345 | 6,300 | 2,172.50 |
| 2022-07-21 | 4,350 | 4,390 | 4,190 | 4,240 | 11,200 | 2,120 |
| 2022-07-20 | 4,250 | 4,390 | 4,205 | 4,370 | 20,700 | 2,185 |
| 2022-07-19 | 3,995 | 4,195 | 3,990 | 4,125 | 16,300 | 2,062.50 |
| 2022-07-15 | 3,870 | 3,935 | 3,855 | 3,855 | 6,300 | 1,927.50 |
| 2022-07-14 | 3,835 | 3,955 | 3,835 | 3,870 | 3,700 | 1,935 |
| 2022-07-13 | 3,805 | 3,935 | 3,805 | 3,890 | 2,700 | 1,945 |
| 2022-07-12 | 3,865 | 3,940 | 3,800 | 3,820 | 3,800 | 1,910 |
| 2022-07-11 | 3,930 | 3,935 | 3,845 | 3,865 | 4,500 | 1,932.50 |
| 2022-07-08 | 3,915 | 4,030 | 3,770 | 3,900 | 12,400 | 1,950 |
| 2022-07-07 | 3,935 | 3,935 | 3,780 | 3,780 | 8,000 | 1,890 |
| 2022-07-06 | 3,860 | 3,980 | 3,790 | 3,935 | 10,900 | 1,967.50 |
| 2022-07-05 | 3,725 | 3,850 | 3,725 | 3,790 | 4,600 | 1,895 |
| 2022-07-04 | 3,735 | 3,785 | 3,665 | 3,735 | 5,700 | 1,867.50 |
| 2022-07-01 | 3,765 | 3,765 | 3,600 | 3,600 | 10,200 | 1,800 |
| 2022-06-30 | 3,990 | 4,005 | 3,765 | 3,765 | 8,700 | 1,882.50 |
| 2022-06-29 | 3,815 | 3,950 | 3,810 | 3,920 | 10,700 | 1,960 |
| 2022-06-28 | 4,030 | 4,040 | 3,845 | 3,905 | 9,700 | 1,952.50 |
| 2022-06-27 | 3,905 | 3,990 | 3,815 | 3,890 | 14,000 | 1,945 |
| 2022-06-24 | 3,770 | 3,945 | 3,760 | 3,880 | 15,300 | 1,940 |
| 2022-06-23 | 3,710 | 3,825 | 3,665 | 3,700 | 12,400 | 1,850 |
| 2022-06-22 | 3,860 | 3,990 | 3,760 | 3,780 | 18,200 | 1,890 |
| 2022-06-21 | 3,850 | 4,005 | 3,850 | 3,930 | 9,300 | 1,965 |
| 2022-06-20 | 3,970 | 3,970 | 3,750 | 3,840 | 8,200 | 1,920 |
| 2022-06-17 | 3,770 | 3,965 | 3,755 | 3,785 | 45,000 | 1,892.50 |
| 2022-06-16 | 4,125 | 4,145 | 3,910 | 3,910 | 15,300 | 1,955 |
| 2022-06-15 | 4,180 | 4,235 | 3,985 | 3,985 | 31,100 | 1,992.50 |
| 2022-06-14 | 3,945 | 4,155 | 3,900 | 4,150 | 28,400 | 2,075 |
| 2022-06-13 | 4,090 | 4,100 | 4,010 | 4,015 | 19,100 | 2,007.50 |
| 2022-06-10 | 4,260 | 4,310 | 4,165 | 4,180 | 15,200 | 2,090 |
| 2022-06-09 | 4,325 | 4,405 | 4,260 | 4,375 | 21,200 | 2,187.50 |
| 2022-06-08 | 4,340 | 4,410 | 4,325 | 4,325 | 13,300 | 2,162.50 |
| 2022-06-07 | 4,540 | 4,540 | 4,325 | 4,330 | 18,400 | 2,165 |
| 2022-06-06 | 4,560 | 4,610 | 4,480 | 4,540 | 14,500 | 2,270 |
| 2022-06-03 | 4,505 | 4,605 | 4,480 | 4,570 | 16,800 | 2,285 |
| 2022-06-02 | 4,535 | 4,535 | 4,400 | 4,480 | 21,100 | 2,240 |
| 2022-06-01 | 4,630 | 4,650 | 4,520 | 4,565 | 19,800 | 2,282.50 |
| 2022-05-31 | 4,590 | 4,720 | 4,560 | 4,655 | 24,000 | 2,327.50 |
| 2022-05-30 | 4,430 | 4,660 | 4,415 | 4,650 | 32,600 | 2,325 |
| 2022-05-27 | 4,630 | 4,630 | 4,365 | 4,375 | 32,600 | 2,187.50 |
| 2022-05-26 | 4,475 | 4,625 | 4,470 | 4,520 | 27,700 | 2,260 |
| 2022-05-25 | 4,730 | 4,755 | 4,485 | 4,530 | 39,600 | 2,265 |
| 2022-05-24 | 4,830 | 4,870 | 4,625 | 4,775 | 53,200 | 2,387.50 |
| 2022-05-23 | 4,990 | 5,120 | 4,830 | 4,900 | 74,700 | 2,450 |
| 2022-05-20 | 4,865 | 4,960 | 4,735 | 4,815 | 24,400 | 2,407.50 |
| 2022-05-19 | 4,720 | 4,980 | 4,720 | 4,795 | 37,700 | 2,397.50 |
| 2022-05-18 | 4,750 | 5,040 | 4,700 | 4,930 | 65,300 | 2,465 |
| 2022-05-17 | 4,510 | 4,675 | 4,385 | 4,620 | 31,800 | 2,310 |
| 2022-05-16 | 4,655 | 4,680 | 4,500 | 4,580 | 21,100 | 2,290 |
| 2022-05-13 | 4,410 | 4,585 | 4,410 | 4,515 | 38,400 | 2,257.50 |
| 2022-05-12 | 4,570 | 4,570 | 4,220 | 4,280 | 42,000 | 2,140 |
| 2022-05-11 | 4,330 | 4,745 | 4,330 | 4,620 | 65,000 | 2,310 |
| 2022-05-10 | 4,235 | 4,350 | 4,090 | 4,350 | 36,700 | 2,175 |
| 2022-05-09 | 4,430 | 4,520 | 4,240 | 4,350 | 56,000 | 2,175 |
| 2022-05-06 | 4,605 | 4,830 | 4,415 | 4,570 | 81,600 | 2,285 |
| 2022-05-02 | 4,100 | 4,895 | 4,020 | 4,745 | 271,000 | 2,372.50 |
| 2022-04-28 | 4,200 | 4,240 | 4,150 | 4,240 | 75,500 | 2,120 |
| 2022-04-27 | 3,435 | 3,625 | 3,385 | 3,540 | 34,800 | 1,770 |
| 2022-04-26 | 3,560 | 3,565 | 3,385 | 3,550 | 17,600 | 1,775 |
| 2022-04-25 | 3,250 | 3,490 | 3,245 | 3,420 | 17,900 | 1,710 |
| 2022-04-22 | 3,320 | 3,375 | 3,255 | 3,370 | 16,800 | 1,685 |
| 2022-04-21 | 3,500 | 3,530 | 3,365 | 3,410 | 32,300 | 1,705 |
| 2022-04-20 | 3,800 | 3,840 | 3,570 | 3,580 | 23,500 | 1,790 |
| 2022-04-19 | 3,765 | 3,805 | 3,640 | 3,730 | 22,800 | 1,865 |
| 2022-04-18 | 3,900 | 3,900 | 3,765 | 3,835 | 17,500 | 1,917.50 |
| 2022-04-15 | 3,860 | 4,035 | 3,805 | 3,925 | 28,900 | 1,962.50 |
| 2022-04-14 | 4,100 | 4,170 | 3,880 | 3,980 | 38,100 | 1,990 |
| 2022-04-13 | 3,775 | 4,125 | 3,725 | 4,065 | 74,900 | 2,032.50 |
| 2022-04-12 | 3,740 | 3,910 | 3,660 | 3,660 | 35,800 | 1,830 |
| 2022-04-11 | 3,885 | 3,970 | 3,780 | 3,780 | 34,600 | 1,890 |
| 2022-04-08 | 3,820 | 3,885 | 3,675 | 3,790 | 30,000 | 1,895 |
| 2022-04-07 | 3,820 | 3,990 | 3,670 | 3,750 | 47,800 | 1,875 |
| 2022-04-06 | 3,905 | 4,020 | 3,810 | 3,930 | 45,800 | 1,965 |
| 2022-04-05 | 3,930 | 4,110 | 3,855 | 3,965 | 87,200 | 1,982.50 |
| 2022-04-04 | 3,700 | 3,805 | 3,690 | 3,795 | 27,600 | 1,897.50 |
| 2022-04-01 | 3,695 | 3,695 | 3,595 | 3,670 | 33,100 | 1,835 |
| 2022-03-31 | 3,875 | 3,900 | 3,610 | 3,765 | 76,700 | 1,882.50 |
| 2022-03-30 | 3,395 | 3,960 | 3,395 | 3,865 | 152,900 | 1,932.50 |
| 2022-03-29 | 3,310 | 3,380 | 3,260 | 3,270 | 16,900 | 1,635 |
| 2022-03-28 | 3,415 | 3,445 | 3,200 | 3,240 | 42,000 | 1,620 |
| 2022-03-25 | 3,580 | 3,625 | 3,380 | 3,450 | 50,300 | 1,725 |
| 2022-03-24 | 3,400 | 3,600 | 3,335 | 3,550 | 34,500 | 1,775 |
| 2022-03-23 | 3,200 | 3,475 | 3,200 | 3,430 | 51,700 | 1,715 |
| 2022-03-22 | 3,200 | 3,235 | 3,090 | 3,170 | 21,200 | 1,585 |
| 2022-03-18 | 3,060 | 3,150 | 3,060 | 3,115 | 20,100 | 1,557.50 |
| 2022-03-17 | 2,988 | 3,060 | 2,921 | 3,060 | 19,800 | 1,530 |
| 2022-03-16 | 3,075 | 3,170 | 2,906 | 2,987 | 35,100 | 1,493.50 |
| 2022-03-15 | 2,954 | 3,080 | 2,915 | 3,070 | 33,400 | 1,535 |
| 2022-03-14 | 3,215 | 3,380 | 3,055 | 3,055 | 89,700 | 1,527.50 |
| 2022-03-11 | 3,140 | 3,245 | 2,960 | 3,075 | 154,800 | 1,537.50 |
| 2022-03-10 | 2,770 | 3,075 | 2,741 | 3,075 | 72,200 | 1,537.50 |
| 2022-03-09 | 2,701 | 2,724 | 2,575 | 2,575 | 32,900 | 1,287.50 |
| 2022-03-08 | 2,856 | 2,899 | 2,663 | 2,737 | 39,400 | 1,368.50 |
| 2022-03-07 | 2,656 | 2,976 | 2,628 | 2,852 | 60,900 | 1,426 |
| 2022-03-04 | 2,767 | 2,775 | 2,655 | 2,706 | 22,300 | 1,353 |
| 2022-03-03 | 3,000 | 3,000 | 2,761 | 2,817 | 40,200 | 1,408.50 |
| 2022-03-02 | 2,911 | 2,990 | 2,818 | 2,896 | 51,100 | 1,448 |
| 2022-03-01 | 2,814 | 2,994 | 2,801 | 2,942 | 45,600 | 1,471 |
| 2022-02-28 | 2,620 | 2,690 | 2,606 | 2,685 | 18,600 | 1,342.50 |
| 2022-02-25 | 2,399 | 2,590 | 2,393 | 2,570 | 50,100 | 1,285 |
| 2022-02-24 | 2,378 | 2,378 | 2,235 | 2,299 | 20,500 | 1,149.50 |
| 2022-02-22 | 2,425 | 2,479 | 2,324 | 2,328 | 24,900 | 1,164 |
| 2022-02-21 | 2,500 | 2,539 | 2,425 | 2,536 | 12,700 | 1,268 |
| 2022-02-18 | 2,515 | 2,557 | 2,485 | 2,556 | 9,300 | 1,278 |
| 2022-02-17 | 2,498 | 2,594 | 2,465 | 2,583 | 28,100 | 1,291.50 |
| 2022-02-16 | 2,474 | 2,474 | 2,362 | 2,418 | 13,100 | 1,209 |
| 2022-02-15 | 2,420 | 2,458 | 2,301 | 2,344 | 14,400 | 1,172 |
| 2022-02-14 | 2,484 | 2,493 | 2,383 | 2,415 | 22,000 | 1,207.50 |
| 2022-02-10 | 2,660 | 2,714 | 2,628 | 2,634 | 11,100 | 1,317 |
| 2022-02-09 | 2,547 | 2,688 | 2,507 | 2,655 | 18,500 | 1,327.50 |
| 2022-02-08 | 2,504 | 2,560 | 2,450 | 2,502 | 11,300 | 1,251 |
| 2022-02-07 | 2,710 | 2,710 | 2,494 | 2,523 | 14,600 | 1,261.50 |
| 2022-02-04 | 2,552 | 2,670 | 2,505 | 2,670 | 16,600 | 1,335 |
| 2022-02-03 | 2,620 | 2,660 | 2,567 | 2,602 | 15,800 | 1,301 |
| 2022-02-02 | 2,580 | 2,724 | 2,560 | 2,670 | 35,500 | 1,335 |
| 2022-02-01 | 2,469 | 2,577 | 2,429 | 2,509 | 28,100 | 1,254.50 |
| 2022-01-31 | 2,281 | 2,407 | 2,251 | 2,399 | 16,300 | 1,199.50 |
| 2022-01-28 | 2,282 | 2,320 | 2,156 | 2,269 | 18,600 | 1,134.50 |
| 2022-01-27 | 2,490 | 2,490 | 2,222 | 2,245 | 36,100 | 1,122.50 |
| 2022-01-26 | 2,408 | 2,549 | 2,352 | 2,494 | 49,600 | 1,247 |
| 2022-01-25 | 2,578 | 2,592 | 2,413 | 2,482 | 52,700 | 1,241 |
| 2022-01-24 | 2,410 | 2,611 | 2,370 | 2,610 | 52,200 | 1,305 |
| 2022-01-21 | 2,372 | 2,460 | 2,319 | 2,460 | 40,400 | 1,230 |
| 2022-01-20 | 2,372 | 2,443 | 2,285 | 2,400 | 92,100 | 1,200 |
| 2022-01-19 | 2,721 | 2,778 | 2,520 | 2,522 | 68,900 | 1,261 |
| 2022-01-18 | 2,769 | 2,878 | 2,769 | 2,821 | 22,600 | 1,410.50 |
| 2022-01-17 | 2,901 | 2,926 | 2,778 | 2,778 | 15,600 | 1,389 |
| 2022-01-14 | 2,879 | 2,898 | 2,805 | 2,892 | 11,700 | 1,446 |
| 2022-01-13 | 2,953 | 3,005 | 2,911 | 2,912 | 10,100 | 1,456 |
| 2022-01-12 | 2,910 | 3,140 | 2,910 | 2,992 | 20,400 | 1,496 |
| 2022-01-11 | 2,953 | 2,953 | 2,860 | 2,881 | 5,800 | 1,440.50 |
| 2022-01-07 | 2,921 | 2,955 | 2,790 | 2,903 | 16,600 | 1,451.50 |
| 2022-01-06 | 2,952 | 2,971 | 2,835 | 2,902 | 36,700 | 1,451 |
| 2022-01-05 | 3,145 | 3,170 | 2,950 | 2,967 | 25,500 | 1,483.50 |
| 2022-01-04 | 3,165 | 3,200 | 3,100 | 3,130 | 16,800 | 1,565 |
分割・併合履歴 ： [2023-03-30]1株→2株
