4587 ペプチドリーム(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 | 1,985 | 2,133 | 1,973 | 2,077 | 3,113,400 | 2,077 |
| 2022-12-29 | 1,915 | 1,967 | 1,880 | 1,967 | 1,778,200 | 1,967 |
| 2022-12-28 | 1,988 | 2,020 | 1,902 | 1,955 | 4,053,100 | 1,955 |
| 2022-12-27 | 1,795 | 1,986 | 1,773 | 1,965 | 5,561,900 | 1,965 |
| 2022-12-26 | 1,686 | 1,686 | 1,622 | 1,637 | 718,600 | 1,637 |
| 2022-12-23 | 1,614 | 1,711 | 1,608 | 1,686 | 1,160,100 | 1,686 |
| 2022-12-22 | 1,670 | 1,670 | 1,567 | 1,637 | 1,534,200 | 1,637 |
| 2022-12-21 | 1,580 | 1,594 | 1,525 | 1,542 | 835,100 | 1,542 |
| 2022-12-20 | 1,589 | 1,610 | 1,554 | 1,578 | 967,400 | 1,578 |
| 2022-12-19 | 1,643 | 1,643 | 1,596 | 1,596 | 810,100 | 1,596 |
| 2022-12-16 | 1,683 | 1,702 | 1,652 | 1,675 | 1,112,100 | 1,675 |
| 2022-12-15 | 1,718 | 1,770 | 1,714 | 1,745 | 1,064,900 | 1,745 |
| 2022-12-14 | 1,730 | 1,753 | 1,706 | 1,717 | 934,200 | 1,717 |
| 2022-12-13 | 1,745 | 1,762 | 1,662 | 1,679 | 1,021,800 | 1,679 |
| 2022-12-12 | 1,629 | 1,700 | 1,624 | 1,692 | 1,084,100 | 1,692 |
| 2022-12-09 | 1,600 | 1,654 | 1,598 | 1,647 | 1,077,500 | 1,647 |
| 2022-12-08 | 1,570 | 1,587 | 1,545 | 1,565 | 832,000 | 1,565 |
| 2022-12-07 | 1,550 | 1,592 | 1,544 | 1,556 | 911,100 | 1,556 |
| 2022-12-06 | 1,597 | 1,622 | 1,578 | 1,578 | 1,003,600 | 1,578 |
| 2022-12-05 | 1,639 | 1,652 | 1,622 | 1,629 | 544,500 | 1,629 |
| 2022-12-02 | 1,710 | 1,716 | 1,649 | 1,649 | 701,300 | 1,649 |
| 2022-12-01 | 1,767 | 1,777 | 1,710 | 1,723 | 670,000 | 1,723 |
| 2022-11-30 | 1,722 | 1,736 | 1,706 | 1,712 | 770,500 | 1,712 |
| 2022-11-29 | 1,784 | 1,788 | 1,747 | 1,762 | 632,500 | 1,762 |
| 2022-11-28 | 1,792 | 1,802 | 1,775 | 1,782 | 551,700 | 1,782 |
| 2022-11-25 | 1,842 | 1,853 | 1,797 | 1,810 | 645,800 | 1,810 |
| 2022-11-24 | 1,879 | 1,914 | 1,837 | 1,841 | 918,000 | 1,841 |
| 2022-11-22 | 1,822 | 1,883 | 1,817 | 1,838 | 814,700 | 1,838 |
| 2022-11-21 | 1,869 | 1,871 | 1,808 | 1,808 | 1,146,800 | 1,808 |
| 2022-11-18 | 1,935 | 1,947 | 1,875 | 1,888 | 1,144,700 | 1,888 |
| 2022-11-17 | 1,926 | 1,968 | 1,915 | 1,958 | 732,800 | 1,958 |
| 2022-11-16 | 1,982 | 1,984 | 1,904 | 1,964 | 1,351,300 | 1,964 |
| 2022-11-15 | 1,995 | 1,999 | 1,927 | 1,989 | 1,861,700 | 1,989 |
| 2022-11-14 | 1,851 | 1,986 | 1,848 | 1,981 | 2,975,700 | 1,981 |
| 2022-11-11 | 1,615 | 1,853 | 1,609 | 1,815 | 4,594,000 | 1,815 |
| 2022-11-10 | 1,503 | 1,530 | 1,496 | 1,503 | 653,500 | 1,503 |
| 2022-11-09 | 1,584 | 1,584 | 1,542 | 1,543 | 505,900 | 1,543 |
| 2022-11-08 | 1,558 | 1,584 | 1,554 | 1,567 | 672,900 | 1,567 |
| 2022-11-07 | 1,526 | 1,549 | 1,500 | 1,541 | 579,300 | 1,541 |
| 2022-11-04 | 1,544 | 1,544 | 1,504 | 1,528 | 703,600 | 1,528 |
| 2022-11-02 | 1,610 | 1,624 | 1,565 | 1,566 | 750,400 | 1,566 |
| 2022-11-01 | 1,640 | 1,640 | 1,599 | 1,605 | 465,500 | 1,605 |
| 2022-10-31 | 1,625 | 1,643 | 1,616 | 1,633 | 496,400 | 1,633 |
| 2022-10-28 | 1,597 | 1,623 | 1,593 | 1,620 | 1,104,500 | 1,620 |
| 2022-10-27 | 1,644 | 1,647 | 1,616 | 1,629 | 430,600 | 1,629 |
| 2022-10-26 | 1,594 | 1,649 | 1,594 | 1,629 | 904,400 | 1,629 |
| 2022-10-25 | 1,589 | 1,593 | 1,554 | 1,554 | 608,300 | 1,554 |
| 2022-10-24 | 1,620 | 1,621 | 1,567 | 1,581 | 559,800 | 1,581 |
| 2022-10-21 | 1,599 | 1,611 | 1,575 | 1,580 | 597,300 | 1,580 |
| 2022-10-20 | 1,611 | 1,625 | 1,600 | 1,607 | 782,500 | 1,607 |
| 2022-10-19 | 1,671 | 1,696 | 1,651 | 1,651 | 501,000 | 1,651 |
| 2022-10-18 | 1,690 | 1,717 | 1,667 | 1,678 | 806,300 | 1,678 |
| 2022-10-17 | 1,663 | 1,663 | 1,603 | 1,630 | 942,900 | 1,630 |
| 2022-10-14 | 1,690 | 1,726 | 1,674 | 1,697 | 812,800 | 1,697 |
| 2022-10-13 | 1,698 | 1,713 | 1,647 | 1,664 | 592,100 | 1,664 |
| 2022-10-12 | 1,699 | 1,732 | 1,678 | 1,686 | 592,000 | 1,686 |
| 2022-10-11 | 1,726 | 1,756 | 1,708 | 1,723 | 712,700 | 1,723 |
| 2022-10-07 | 1,746 | 1,811 | 1,741 | 1,766 | 986,100 | 1,766 |
| 2022-10-06 | 1,700 | 1,782 | 1,692 | 1,771 | 1,104,500 | 1,771 |
| 2022-10-05 | 1,758 | 1,778 | 1,701 | 1,722 | 805,600 | 1,722 |
| 2022-10-04 | 1,699 | 1,722 | 1,674 | 1,722 | 834,000 | 1,722 |
| 2022-10-03 | 1,606 | 1,683 | 1,567 | 1,683 | 719,100 | 1,683 |
| 2022-09-30 | 1,611 | 1,667 | 1,603 | 1,615 | 891,600 | 1,615 |
| 2022-09-29 | 1,596 | 1,645 | 1,569 | 1,636 | 1,035,600 | 1,636 |
| 2022-09-28 | 1,559 | 1,599 | 1,508 | 1,526 | 787,700 | 1,526 |
| 2022-09-27 | 1,596 | 1,626 | 1,552 | 1,561 | 604,700 | 1,561 |
| 2022-09-26 | 1,564 | 1,620 | 1,527 | 1,606 | 1,145,800 | 1,606 |
| 2022-09-22 | 1,600 | 1,649 | 1,586 | 1,633 | 583,400 | 1,633 |
| 2022-09-21 | 1,609 | 1,638 | 1,600 | 1,633 | 547,600 | 1,633 |
| 2022-09-20 | 1,689 | 1,689 | 1,602 | 1,631 | 781,500 | 1,631 |
| 2022-09-16 | 1,688 | 1,698 | 1,669 | 1,684 | 782,300 | 1,684 |
| 2022-09-15 | 1,691 | 1,703 | 1,663 | 1,688 | 750,500 | 1,688 |
| 2022-09-14 | 1,588 | 1,650 | 1,567 | 1,633 | 971,200 | 1,633 |
| 2022-09-13 | 1,700 | 1,711 | 1,684 | 1,691 | 417,700 | 1,691 |
| 2022-09-12 | 1,700 | 1,707 | 1,669 | 1,701 | 624,100 | 1,701 |
| 2022-09-09 | 1,672 | 1,689 | 1,661 | 1,681 | 823,000 | 1,681 |
| 2022-09-08 | 1,625 | 1,659 | 1,621 | 1,641 | 906,700 | 1,641 |
| 2022-09-07 | 1,608 | 1,613 | 1,554 | 1,578 | 737,600 | 1,578 |
| 2022-09-06 | 1,552 | 1,616 | 1,552 | 1,614 | 610,500 | 1,614 |
| 2022-09-05 | 1,546 | 1,567 | 1,523 | 1,552 | 722,100 | 1,552 |
| 2022-09-02 | 1,623 | 1,633 | 1,558 | 1,563 | 1,124,600 | 1,563 |
| 2022-09-01 | 1,637 | 1,640 | 1,612 | 1,612 | 806,800 | 1,612 |
| 2022-08-31 | 1,645 | 1,687 | 1,627 | 1,681 | 654,500 | 1,681 |
| 2022-08-30 | 1,625 | 1,659 | 1,618 | 1,653 | 695,300 | 1,653 |
| 2022-08-29 | 1,670 | 1,702 | 1,636 | 1,637 | 1,068,800 | 1,637 |
| 2022-08-26 | 1,749 | 1,797 | 1,737 | 1,746 | 1,391,400 | 1,746 |
| 2022-08-25 | 1,621 | 1,735 | 1,618 | 1,734 | 1,430,700 | 1,734 |
| 2022-08-24 | 1,596 | 1,611 | 1,577 | 1,587 | 616,700 | 1,587 |
| 2022-08-23 | 1,646 | 1,649 | 1,621 | 1,621 | 605,700 | 1,621 |
| 2022-08-22 | 1,678 | 1,690 | 1,669 | 1,681 | 556,600 | 1,681 |
| 2022-08-19 | 1,719 | 1,738 | 1,706 | 1,718 | 610,000 | 1,718 |
| 2022-08-18 | 1,701 | 1,740 | 1,683 | 1,739 | 636,700 | 1,739 |
| 2022-08-17 | 1,715 | 1,754 | 1,673 | 1,745 | 1,018,700 | 1,745 |
| 2022-08-16 | 1,656 | 1,720 | 1,649 | 1,710 | 1,255,600 | 1,710 |
| 2022-08-15 | 1,651 | 1,663 | 1,620 | 1,630 | 752,500 | 1,630 |
| 2022-08-12 | 1,520 | 1,619 | 1,503 | 1,614 | 1,493,800 | 1,614 |
| 2022-08-10 | 1,601 | 1,602 | 1,476 | 1,488 | 1,803,700 | 1,488 |
| 2022-08-09 | 1,680 | 1,709 | 1,655 | 1,669 | 827,900 | 1,669 |
| 2022-08-08 | 1,664 | 1,693 | 1,654 | 1,659 | 573,300 | 1,659 |
| 2022-08-05 | 1,666 | 1,712 | 1,650 | 1,677 | 973,600 | 1,677 |
| 2022-08-04 | 1,612 | 1,633 | 1,597 | 1,626 | 777,800 | 1,626 |
| 2022-08-03 | 1,598 | 1,609 | 1,561 | 1,582 | 816,700 | 1,582 |
| 2022-08-02 | 1,625 | 1,639 | 1,578 | 1,583 | 640,900 | 1,583 |
| 2022-08-01 | 1,654 | 1,656 | 1,624 | 1,628 | 891,700 | 1,628 |
| 2022-07-29 | 1,603 | 1,664 | 1,588 | 1,655 | 1,434,700 | 1,655 |
| 2022-07-28 | 1,588 | 1,588 | 1,528 | 1,569 | 3,791,800 | 1,569 |
| 2022-07-27 | 1,566 | 1,595 | 1,558 | 1,574 | 782,000 | 1,574 |
| 2022-07-26 | 1,556 | 1,574 | 1,546 | 1,566 | 604,500 | 1,566 |
| 2022-07-25 | 1,542 | 1,584 | 1,535 | 1,577 | 810,400 | 1,577 |
| 2022-07-22 | 1,623 | 1,623 | 1,568 | 1,582 | 838,100 | 1,582 |
| 2022-07-21 | 1,596 | 1,624 | 1,586 | 1,602 | 726,500 | 1,602 |
| 2022-07-20 | 1,563 | 1,599 | 1,549 | 1,594 | 846,300 | 1,594 |
| 2022-07-19 | 1,547 | 1,549 | 1,474 | 1,526 | 862,600 | 1,526 |
| 2022-07-15 | 1,581 | 1,592 | 1,529 | 1,529 | 1,234,300 | 1,529 |
| 2022-07-14 | 1,515 | 1,591 | 1,510 | 1,580 | 835,900 | 1,580 |
| 2022-07-13 | 1,545 | 1,549 | 1,493 | 1,530 | 852,900 | 1,530 |
| 2022-07-12 | 1,540 | 1,568 | 1,507 | 1,550 | 1,112,600 | 1,550 |
| 2022-07-11 | 1,592 | 1,594 | 1,540 | 1,556 | 1,102,500 | 1,556 |
| 2022-07-08 | 1,519 | 1,570 | 1,499 | 1,562 | 1,564,000 | 1,562 |
| 2022-07-07 | 1,519 | 1,534 | 1,480 | 1,521 | 1,212,000 | 1,521 |
| 2022-07-06 | 1,409 | 1,514 | 1,408 | 1,490 | 1,659,900 | 1,490 |
| 2022-07-05 | 1,396 | 1,416 | 1,376 | 1,384 | 502,700 | 1,384 |
| 2022-07-04 | 1,407 | 1,434 | 1,384 | 1,395 | 655,200 | 1,395 |
| 2022-07-01 | 1,400 | 1,442 | 1,359 | 1,371 | 1,108,700 | 1,371 |
| 2022-06-30 | 1,456 | 1,470 | 1,414 | 1,422 | 841,900 | 1,422 |
| 2022-06-29 | 1,406 | 1,437 | 1,399 | 1,433 | 1,066,200 | 1,433 |
| 2022-06-28 | 1,389 | 1,454 | 1,384 | 1,454 | 1,038,000 | 1,454 |
| 2022-06-27 | 1,373 | 1,419 | 1,372 | 1,411 | 1,257,000 | 1,411 |
| 2022-06-24 | 1,318 | 1,341 | 1,300 | 1,337 | 1,566,500 | 1,337 |
| 2022-06-23 | 1,265 | 1,281 | 1,253 | 1,258 | 1,061,600 | 1,258 |
| 2022-06-22 | 1,284 | 1,295 | 1,256 | 1,285 | 1,109,400 | 1,285 |
| 2022-06-21 | 1,242 | 1,291 | 1,242 | 1,271 | 922,300 | 1,271 |
| 2022-06-20 | 1,264 | 1,269 | 1,204 | 1,222 | 1,122,000 | 1,222 |
| 2022-06-17 | 1,234 | 1,254 | 1,217 | 1,238 | 1,646,700 | 1,238 |
| 2022-06-16 | 1,337 | 1,343 | 1,271 | 1,275 | 1,435,200 | 1,275 |
| 2022-06-15 | 1,300 | 1,329 | 1,297 | 1,318 | 1,321,200 | 1,318 |
| 2022-06-14 | 1,328 | 1,348 | 1,276 | 1,300 | 1,861,700 | 1,300 |
| 2022-06-13 | 1,439 | 1,443 | 1,359 | 1,360 | 1,830,100 | 1,360 |
| 2022-06-10 | 1,520 | 1,525 | 1,481 | 1,485 | 867,800 | 1,485 |
| 2022-06-09 | 1,500 | 1,557 | 1,493 | 1,549 | 1,091,400 | 1,549 |
| 2022-06-08 | 1,459 | 1,501 | 1,448 | 1,487 | 1,015,200 | 1,487 |
| 2022-06-07 | 1,447 | 1,484 | 1,432 | 1,468 | 1,061,700 | 1,468 |
| 2022-06-06 | 1,478 | 1,489 | 1,440 | 1,445 | 1,367,900 | 1,445 |
| 2022-06-03 | 1,525 | 1,553 | 1,495 | 1,506 | 1,184,000 | 1,506 |
| 2022-06-02 | 1,584 | 1,584 | 1,505 | 1,510 | 1,292,300 | 1,510 |
| 2022-06-01 | 1,602 | 1,648 | 1,599 | 1,615 | 752,100 | 1,615 |
| 2022-05-31 | 1,650 | 1,655 | 1,590 | 1,611 | 1,356,900 | 1,611 |
| 2022-05-30 | 1,580 | 1,648 | 1,565 | 1,643 | 1,303,400 | 1,643 |
| 2022-05-27 | 1,617 | 1,618 | 1,526 | 1,547 | 962,500 | 1,547 |
| 2022-05-26 | 1,623 | 1,671 | 1,579 | 1,582 | 843,600 | 1,582 |
| 2022-05-25 | 1,662 | 1,685 | 1,612 | 1,612 | 940,400 | 1,612 |
| 2022-05-24 | 1,696 | 1,730 | 1,657 | 1,672 | 915,700 | 1,672 |
| 2022-05-23 | 1,687 | 1,747 | 1,682 | 1,736 | 1,121,600 | 1,736 |
| 2022-05-20 | 1,582 | 1,647 | 1,568 | 1,631 | 1,039,000 | 1,631 |
| 2022-05-19 | 1,600 | 1,615 | 1,561 | 1,564 | 1,347,900 | 1,564 |
| 2022-05-18 | 1,727 | 1,754 | 1,654 | 1,658 | 1,071,800 | 1,658 |
| 2022-05-17 | 1,764 | 1,770 | 1,716 | 1,717 | 759,400 | 1,717 |
| 2022-05-16 | 1,833 | 1,878 | 1,774 | 1,775 | 692,100 | 1,775 |
| 2022-05-13 | 1,745 | 1,836 | 1,738 | 1,793 | 925,100 | 1,793 |
| 2022-05-12 | 1,860 | 1,876 | 1,787 | 1,796 | 863,200 | 1,796 |
| 2022-05-11 | 1,921 | 1,941 | 1,860 | 1,932 | 551,500 | 1,932 |
| 2022-05-10 | 1,900 | 1,912 | 1,835 | 1,898 | 984,000 | 1,898 |
| 2022-05-09 | 1,900 | 1,969 | 1,900 | 1,949 | 710,300 | 1,949 |
| 2022-05-06 | 1,989 | 1,998 | 1,924 | 1,944 | 1,022,900 | 1,944 |
| 2022-05-02 | 2,071 | 2,071 | 2,011 | 2,036 | 659,500 | 2,036 |
| 2022-04-28 | 2,070 | 2,113 | 2,028 | 2,102 | 627,000 | 2,102 |
| 2022-04-27 | 2,031 | 2,070 | 1,991 | 2,065 | 988,700 | 2,065 |
| 2022-04-26 | 2,055 | 2,114 | 2,028 | 2,107 | 1,203,900 | 2,107 |
| 2022-04-25 | 1,900 | 1,953 | 1,898 | 1,925 | 554,100 | 1,925 |
| 2022-04-22 | 1,959 | 1,967 | 1,904 | 1,929 | 639,600 | 1,929 |
| 2022-04-21 | 1,987 | 2,007 | 1,964 | 1,999 | 572,400 | 1,999 |
| 2022-04-20 | 1,996 | 2,024 | 1,963 | 2,002 | 795,000 | 2,002 |
| 2022-04-19 | 2,099 | 2,124 | 2,022 | 2,024 | 791,600 | 2,024 |
| 2022-04-18 | 2,140 | 2,160 | 2,106 | 2,112 | 479,700 | 2,112 |
| 2022-04-15 | 2,195 | 2,207 | 2,152 | 2,165 | 404,900 | 2,165 |
| 2022-04-14 | 2,259 | 2,259 | 2,184 | 2,245 | 518,500 | 2,245 |
| 2022-04-13 | 2,132 | 2,260 | 2,132 | 2,246 | 568,700 | 2,246 |
| 2022-04-12 | 2,156 | 2,179 | 2,112 | 2,136 | 557,600 | 2,136 |
| 2022-04-11 | 2,266 | 2,299 | 2,201 | 2,213 | 669,800 | 2,213 |
| 2022-04-08 | 2,269 | 2,281 | 2,204 | 2,280 | 604,000 | 2,280 |
| 2022-04-07 | 2,276 | 2,306 | 2,230 | 2,245 | 538,000 | 2,245 |
| 2022-04-06 | 2,328 | 2,328 | 2,252 | 2,301 | 817,100 | 2,301 |
| 2022-04-05 | 2,272 | 2,342 | 2,239 | 2,338 | 1,034,000 | 2,338 |
| 2022-04-04 | 2,151 | 2,200 | 2,109 | 2,200 | 381,900 | 2,200 |
| 2022-04-01 | 2,164 | 2,179 | 2,133 | 2,150 | 476,400 | 2,150 |
| 2022-03-31 | 2,154 | 2,224 | 2,150 | 2,186 | 557,800 | 2,186 |
| 2022-03-30 | 2,190 | 2,205 | 2,163 | 2,178 | 652,100 | 2,178 |
| 2022-03-29 | 2,098 | 2,126 | 2,046 | 2,115 | 549,200 | 2,115 |
| 2022-03-28 | 2,080 | 2,080 | 2,017 | 2,056 | 617,900 | 2,056 |
| 2022-03-25 | 2,105 | 2,147 | 2,095 | 2,130 | 797,800 | 2,130 |
| 2022-03-24 | 2,010 | 2,060 | 1,981 | 2,055 | 591,000 | 2,055 |
| 2022-03-23 | 2,000 | 2,049 | 1,986 | 2,039 | 858,000 | 2,039 |
| 2022-03-22 | 2,025 | 2,057 | 1,963 | 1,971 | 1,092,800 | 1,971 |
| 2022-03-18 | 1,985 | 2,045 | 1,973 | 2,035 | 1,265,200 | 2,035 |
| 2022-03-17 | 1,955 | 2,009 | 1,928 | 1,964 | 1,098,100 | 1,964 |
| 2022-03-16 | 1,862 | 1,897 | 1,834 | 1,875 | 852,200 | 1,875 |
| 2022-03-15 | 1,729 | 1,857 | 1,720 | 1,822 | 1,011,500 | 1,822 |
| 2022-03-14 | 1,720 | 1,776 | 1,715 | 1,730 | 841,400 | 1,730 |
| 2022-03-11 | 1,798 | 1,829 | 1,718 | 1,728 | 1,188,800 | 1,728 |
| 2022-03-10 | 1,846 | 1,878 | 1,803 | 1,828 | 849,200 | 1,828 |
| 2022-03-09 | 1,805 | 1,818 | 1,727 | 1,744 | 897,600 | 1,744 |
| 2022-03-08 | 1,800 | 1,884 | 1,794 | 1,805 | 850,000 | 1,805 |
| 2022-03-07 | 1,863 | 1,890 | 1,824 | 1,838 | 890,100 | 1,838 |
| 2022-03-04 | 1,997 | 2,021 | 1,902 | 1,915 | 690,500 | 1,915 |
| 2022-03-03 | 2,082 | 2,098 | 2,031 | 2,038 | 686,800 | 2,038 |
| 2022-03-02 | 2,128 | 2,128 | 2,056 | 2,088 | 706,300 | 2,088 |
| 2022-03-01 | 2,044 | 2,179 | 2,020 | 2,151 | 982,600 | 2,151 |
| 2022-02-28 | 1,937 | 2,049 | 1,931 | 2,034 | 947,900 | 2,034 |
| 2022-02-25 | 1,890 | 1,953 | 1,861 | 1,948 | 1,330,700 | 1,948 |
| 2022-02-24 | 1,953 | 1,959 | 1,826 | 1,838 | 1,221,600 | 1,838 |
| 2022-02-22 | 2,002 | 2,032 | 1,951 | 1,963 | 735,200 | 1,963 |
| 2022-02-21 | 2,009 | 2,048 | 1,970 | 2,043 | 630,000 | 2,043 |
| 2022-02-18 | 2,005 | 2,071 | 1,986 | 2,065 | 746,100 | 2,065 |
| 2022-02-17 | 2,138 | 2,138 | 2,042 | 2,063 | 734,800 | 2,063 |
| 2022-02-16 | 2,163 | 2,195 | 2,138 | 2,144 | 676,300 | 2,144 |
| 2022-02-15 | 2,068 | 2,218 | 2,052 | 2,128 | 1,317,700 | 2,128 |
| 2022-02-14 | 1,995 | 2,103 | 1,961 | 2,075 | 1,555,900 | 2,075 |
| 2022-02-10 | 2,017 | 2,130 | 2,017 | 2,056 | 2,041,600 | 2,056 |
| 2022-02-09 | 2,027 | 2,031 | 1,915 | 1,950 | 1,399,200 | 1,950 |
| 2022-02-08 | 2,020 | 2,101 | 2,013 | 2,021 | 657,500 | 2,021 |
| 2022-02-07 | 2,123 | 2,130 | 2,012 | 2,020 | 645,400 | 2,020 |
| 2022-02-04 | 2,031 | 2,077 | 2,008 | 2,073 | 769,300 | 2,073 |
| 2022-02-03 | 2,120 | 2,135 | 2,070 | 2,081 | 1,151,900 | 2,081 |
| 2022-02-02 | 2,056 | 2,191 | 2,053 | 2,189 | 1,033,500 | 2,189 |
| 2022-02-01 | 2,083 | 2,107 | 2,030 | 2,048 | 817,100 | 2,048 |
| 2022-01-31 | 1,947 | 2,068 | 1,925 | 2,044 | 1,103,300 | 2,044 |
| 2022-01-28 | 1,952 | 1,990 | 1,876 | 1,909 | 1,406,100 | 1,909 |
| 2022-01-27 | 2,062 | 2,071 | 1,907 | 1,942 | 1,617,400 | 1,942 |
| 2022-01-26 | 2,060 | 2,124 | 2,037 | 2,074 | 1,015,400 | 2,074 |
| 2022-01-25 | 2,196 | 2,226 | 2,083 | 2,084 | 1,210,700 | 2,084 |
| 2022-01-24 | 2,178 | 2,214 | 2,126 | 2,213 | 855,100 | 2,213 |
| 2022-01-21 | 2,230 | 2,243 | 2,155 | 2,228 | 1,089,300 | 2,228 |
| 2022-01-20 | 2,279 | 2,326 | 2,237 | 2,271 | 757,400 | 2,271 |
| 2022-01-19 | 2,301 | 2,326 | 2,289 | 2,293 | 1,073,000 | 2,293 |
| 2022-01-18 | 2,383 | 2,393 | 2,327 | 2,341 | 775,100 | 2,341 |
| 2022-01-17 | 2,402 | 2,428 | 2,362 | 2,380 | 542,200 | 2,380 |
| 2022-01-14 | 2,342 | 2,387 | 2,318 | 2,373 | 815,600 | 2,373 |
| 2022-01-13 | 2,397 | 2,418 | 2,370 | 2,383 | 747,200 | 2,383 |
| 2022-01-12 | 2,375 | 2,452 | 2,368 | 2,447 | 1,035,900 | 2,447 |
| 2022-01-11 | 2,304 | 2,361 | 2,271 | 2,333 | 1,276,200 | 2,333 |
| 2022-01-07 | 2,415 | 2,429 | 2,240 | 2,304 | 2,553,500 | 2,304 |
| 2022-01-06 | 2,512 | 2,524 | 2,412 | 2,420 | 1,392,700 | 2,420 |
| 2022-01-05 | 2,541 | 2,613 | 2,520 | 2,562 | 1,256,100 | 2,562 |
| 2022-01-04 | 2,552 | 2,568 | 2,477 | 2,533 | 1,100,800 | 2,533 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株