4825 (株)ウェザーニューズ 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 | 7,180 | 7,330 | 7,100 | 7,150 | 68,500 | 3,575 |
| 2022-12-29 | 7,170 | 7,170 | 6,850 | 7,030 | 101,700 | 3,515 |
| 2022-12-28 | 6,910 | 6,920 | 6,750 | 6,890 | 56,000 | 3,445 |
| 2022-12-27 | 6,960 | 7,090 | 6,960 | 7,000 | 34,800 | 3,500 |
| 2022-12-26 | 6,950 | 6,990 | 6,860 | 6,860 | 24,300 | 3,430 |
| 2022-12-23 | 6,940 | 7,020 | 6,900 | 6,990 | 33,100 | 3,495 |
| 2022-12-22 | 6,980 | 7,080 | 6,910 | 7,080 | 21,400 | 3,540 |
| 2022-12-21 | 7,040 | 7,060 | 6,910 | 6,980 | 42,200 | 3,490 |
| 2022-12-20 | 7,180 | 7,190 | 6,980 | 7,040 | 43,500 | 3,520 |
| 2022-12-19 | 7,240 | 7,260 | 7,160 | 7,180 | 21,500 | 3,590 |
| 2022-12-16 | 7,400 | 7,420 | 7,300 | 7,300 | 23,700 | 3,650 |
| 2022-12-15 | 7,510 | 7,550 | 7,440 | 7,450 | 22,500 | 3,725 |
| 2022-12-14 | 7,390 | 7,550 | 7,340 | 7,510 | 32,700 | 3,755 |
| 2022-12-13 | 7,390 | 7,420 | 7,250 | 7,330 | 30,200 | 3,665 |
| 2022-12-12 | 7,300 | 7,380 | 7,230 | 7,360 | 20,000 | 3,680 |
| 2022-12-09 | 7,190 | 7,350 | 7,190 | 7,350 | 27,500 | 3,675 |
| 2022-12-08 | 7,160 | 7,160 | 7,040 | 7,150 | 23,800 | 3,575 |
| 2022-12-07 | 7,150 | 7,230 | 7,100 | 7,170 | 25,700 | 3,585 |
| 2022-12-06 | 7,370 | 7,370 | 7,150 | 7,210 | 50,200 | 3,605 |
| 2022-12-05 | 7,420 | 7,460 | 7,320 | 7,420 | 41,900 | 3,710 |
| 2022-12-02 | 7,630 | 7,630 | 7,430 | 7,440 | 40,100 | 3,720 |
| 2022-12-01 | 7,670 | 7,750 | 7,600 | 7,660 | 32,700 | 3,830 |
| 2022-11-30 | 7,740 | 7,740 | 7,560 | 7,610 | 40,600 | 3,805 |
| 2022-11-29 | 7,890 | 7,890 | 7,680 | 7,840 | 46,100 | 3,920 |
| 2022-11-28 | 7,960 | 8,030 | 7,890 | 7,940 | 83,000 | 3,970 |
| 2022-11-25 | 7,990 | 8,000 | 7,920 | 7,960 | 36,600 | 3,980 |
| 2022-11-24 | 7,950 | 8,070 | 7,950 | 8,000 | 33,500 | 4,000 |
| 2022-11-22 | 7,820 | 7,940 | 7,800 | 7,910 | 21,600 | 3,955 |
| 2022-11-21 | 7,800 | 7,830 | 7,770 | 7,800 | 21,800 | 3,900 |
| 2022-11-18 | 8,070 | 8,070 | 7,760 | 7,780 | 40,800 | 3,890 |
| 2022-11-17 | 7,880 | 8,170 | 7,880 | 8,060 | 61,100 | 4,030 |
| 2022-11-16 | 7,850 | 7,890 | 7,770 | 7,820 | 21,700 | 3,910 |
| 2022-11-15 | 7,860 | 7,860 | 7,690 | 7,830 | 22,600 | 3,915 |
| 2022-11-14 | 7,820 | 7,820 | 7,690 | 7,720 | 36,500 | 3,860 |
| 2022-11-11 | 7,730 | 7,870 | 7,730 | 7,860 | 43,400 | 3,930 |
| 2022-11-10 | 7,620 | 7,640 | 7,550 | 7,630 | 16,600 | 3,815 |
| 2022-11-09 | 7,680 | 7,720 | 7,590 | 7,620 | 14,900 | 3,810 |
| 2022-11-08 | 7,580 | 7,700 | 7,560 | 7,660 | 26,400 | 3,830 |
| 2022-11-07 | 7,720 | 7,720 | 7,520 | 7,520 | 21,700 | 3,760 |
| 2022-11-04 | 7,520 | 7,610 | 7,490 | 7,570 | 37,700 | 3,785 |
| 2022-11-02 | 7,830 | 7,830 | 7,620 | 7,620 | 35,000 | 3,810 |
| 2022-11-01 | 7,760 | 7,830 | 7,740 | 7,830 | 24,800 | 3,915 |
| 2022-10-31 | 7,840 | 7,870 | 7,700 | 7,760 | 32,100 | 3,880 |
| 2022-10-28 | 7,630 | 7,810 | 7,580 | 7,740 | 80,800 | 3,870 |
| 2022-10-27 | 7,560 | 7,640 | 7,520 | 7,600 | 20,700 | 3,800 |
| 2022-10-26 | 7,440 | 7,630 | 7,410 | 7,560 | 47,800 | 3,780 |
| 2022-10-25 | 7,310 | 7,440 | 7,290 | 7,370 | 32,100 | 3,685 |
| 2022-10-24 | 7,400 | 7,420 | 7,280 | 7,280 | 38,000 | 3,640 |
| 2022-10-21 | 7,140 | 7,360 | 7,090 | 7,330 | 51,600 | 3,665 |
| 2022-10-20 | 7,000 | 7,240 | 6,950 | 7,240 | 57,100 | 3,620 |
| 2022-10-19 | 7,030 | 7,130 | 7,000 | 7,000 | 37,100 | 3,500 |
| 2022-10-18 | 7,180 | 7,210 | 7,070 | 7,170 | 41,300 | 3,585 |
| 2022-10-17 | 7,160 | 7,230 | 7,040 | 7,040 | 39,500 | 3,520 |
| 2022-10-14 | 7,140 | 7,190 | 7,030 | 7,160 | 72,700 | 3,580 |
| 2022-10-13 | 7,150 | 7,180 | 7,050 | 7,100 | 51,100 | 3,550 |
| 2022-10-12 | 7,140 | 7,280 | 7,130 | 7,160 | 48,700 | 3,580 |
| 2022-10-11 | 6,900 | 7,170 | 6,840 | 7,130 | 105,700 | 3,565 |
| 2022-10-07 | 7,340 | 7,470 | 6,980 | 7,040 | 232,700 | 3,520 |
| 2022-10-06 | 7,360 | 7,470 | 7,220 | 7,330 | 282,300 | 3,665 |
| 2022-10-05 | 8,180 | 8,180 | 7,930 | 8,110 | 122,500 | 4,055 |
| 2022-10-04 | 7,740 | 7,930 | 7,660 | 7,930 | 78,000 | 3,965 |
| 2022-10-03 | 7,450 | 7,530 | 7,310 | 7,520 | 28,400 | 3,760 |
| 2022-09-30 | 7,390 | 7,510 | 7,360 | 7,460 | 37,400 | 3,730 |
| 2022-09-29 | 7,400 | 7,520 | 7,390 | 7,480 | 26,600 | 3,740 |
| 2022-09-28 | 7,380 | 7,380 | 7,190 | 7,270 | 37,700 | 3,635 |
| 2022-09-27 | 7,520 | 7,560 | 7,320 | 7,380 | 45,600 | 3,690 |
| 2022-09-26 | 7,410 | 7,670 | 7,360 | 7,460 | 67,200 | 3,730 |
| 2022-09-22 | 7,800 | 7,830 | 7,550 | 7,560 | 47,800 | 3,780 |
| 2022-09-21 | 7,890 | 7,970 | 7,800 | 7,840 | 28,700 | 3,920 |
| 2022-09-20 | 7,700 | 7,910 | 7,700 | 7,900 | 41,300 | 3,950 |
| 2022-09-16 | 7,760 | 7,760 | 7,610 | 7,680 | 38,900 | 3,840 |
| 2022-09-15 | 7,840 | 7,920 | 7,800 | 7,820 | 23,700 | 3,910 |
| 2022-09-14 | 7,780 | 7,810 | 7,700 | 7,790 | 44,600 | 3,895 |
| 2022-09-13 | 7,990 | 8,030 | 7,950 | 7,970 | 14,700 | 3,985 |
| 2022-09-12 | 8,000 | 8,040 | 7,970 | 7,990 | 15,200 | 3,995 |
| 2022-09-09 | 7,850 | 7,980 | 7,840 | 7,940 | 26,200 | 3,970 |
| 2022-09-08 | 7,850 | 7,890 | 7,780 | 7,810 | 27,500 | 3,905 |
| 2022-09-07 | 7,800 | 7,840 | 7,670 | 7,740 | 23,200 | 3,870 |
| 2022-09-06 | 7,930 | 8,020 | 7,860 | 7,860 | 29,200 | 3,930 |
| 2022-09-05 | 7,840 | 7,980 | 7,810 | 7,940 | 17,100 | 3,970 |
| 2022-09-02 | 8,090 | 8,090 | 7,880 | 7,890 | 25,700 | 3,945 |
| 2022-09-01 | 8,010 | 8,070 | 7,980 | 8,020 | 23,600 | 4,010 |
| 2022-08-31 | 7,930 | 8,090 | 7,900 | 8,070 | 26,500 | 4,035 |
| 2022-08-30 | 7,900 | 8,050 | 7,830 | 8,020 | 26,900 | 4,010 |
| 2022-08-29 | 7,900 | 7,970 | 7,830 | 7,940 | 40,600 | 3,970 |
| 2022-08-26 | 8,210 | 8,210 | 8,060 | 8,060 | 21,500 | 4,030 |
| 2022-08-25 | 8,080 | 8,180 | 8,050 | 8,180 | 17,300 | 4,090 |
| 2022-08-24 | 8,100 | 8,100 | 8,010 | 8,010 | 24,500 | 4,005 |
| 2022-08-23 | 8,100 | 8,130 | 8,010 | 8,100 | 22,900 | 4,050 |
| 2022-08-22 | 8,120 | 8,170 | 8,080 | 8,150 | 23,500 | 4,075 |
| 2022-08-19 | 8,270 | 8,270 | 8,130 | 8,190 | 28,900 | 4,095 |
| 2022-08-18 | 8,210 | 8,280 | 8,110 | 8,280 | 21,700 | 4,140 |
| 2022-08-17 | 8,300 | 8,310 | 8,190 | 8,220 | 30,500 | 4,110 |
| 2022-08-16 | 8,270 | 8,310 | 8,200 | 8,220 | 19,000 | 4,110 |
| 2022-08-15 | 8,350 | 8,400 | 8,260 | 8,260 | 24,900 | 4,130 |
| 2022-08-12 | 8,150 | 8,290 | 8,120 | 8,290 | 45,300 | 4,145 |
| 2022-08-10 | 8,100 | 8,130 | 7,960 | 8,110 | 41,000 | 4,055 |
| 2022-08-09 | 8,250 | 8,270 | 8,120 | 8,160 | 33,600 | 4,080 |
| 2022-08-08 | 8,330 | 8,370 | 8,150 | 8,210 | 53,900 | 4,105 |
| 2022-08-05 | 8,220 | 8,370 | 8,090 | 8,360 | 67,500 | 4,180 |
| 2022-08-04 | 8,190 | 8,280 | 8,140 | 8,210 | 76,300 | 4,105 |
| 2022-08-03 | 7,960 | 8,140 | 7,940 | 8,130 | 63,700 | 4,065 |
| 2022-08-02 | 7,950 | 7,990 | 7,860 | 7,920 | 42,100 | 3,960 |
| 2022-08-01 | 7,820 | 7,900 | 7,700 | 7,900 | 36,900 | 3,950 |
| 2022-07-29 | 7,800 | 7,880 | 7,720 | 7,740 | 30,000 | 3,870 |
| 2022-07-28 | 7,750 | 7,780 | 7,660 | 7,780 | 21,900 | 3,890 |
| 2022-07-27 | 7,750 | 7,800 | 7,680 | 7,720 | 25,400 | 3,860 |
| 2022-07-26 | 7,670 | 7,750 | 7,600 | 7,750 | 25,800 | 3,875 |
| 2022-07-25 | 7,870 | 7,870 | 7,660 | 7,670 | 45,700 | 3,835 |
| 2022-07-22 | 7,790 | 7,950 | 7,790 | 7,860 | 88,100 | 3,930 |
| 2022-07-21 | 7,440 | 7,760 | 7,430 | 7,760 | 74,600 | 3,880 |
| 2022-07-20 | 7,420 | 7,500 | 7,400 | 7,420 | 39,100 | 3,710 |
| 2022-07-19 | 7,480 | 7,530 | 7,280 | 7,290 | 43,500 | 3,645 |
| 2022-07-15 | 7,290 | 7,450 | 7,250 | 7,450 | 40,800 | 3,725 |
| 2022-07-14 | 7,280 | 7,290 | 7,150 | 7,250 | 30,300 | 3,625 |
| 2022-07-13 | 7,370 | 7,450 | 7,270 | 7,300 | 44,400 | 3,650 |
| 2022-07-12 | 7,570 | 7,570 | 7,390 | 7,430 | 50,700 | 3,715 |
| 2022-07-11 | 7,690 | 7,690 | 7,440 | 7,600 | 65,100 | 3,800 |
| 2022-07-08 | 7,650 | 7,650 | 7,490 | 7,560 | 95,800 | 3,780 |
| 2022-07-07 | 7,670 | 7,850 | 7,620 | 7,710 | 97,300 | 3,855 |
| 2022-07-06 | 7,550 | 7,680 | 7,450 | 7,610 | 127,900 | 3,805 |
| 2022-07-05 | 7,740 | 7,810 | 7,530 | 7,580 | 176,800 | 3,790 |
| 2022-07-04 | 7,250 | 7,570 | 7,250 | 7,530 | 215,100 | 3,765 |
| 2022-07-01 | 7,030 | 7,310 | 6,750 | 7,070 | 315,600 | 3,535 |
| 2022-06-30 | 6,470 | 6,770 | 6,470 | 6,630 | 139,000 | 3,315 |
| 2022-06-29 | 6,280 | 6,460 | 6,240 | 6,430 | 75,200 | 3,215 |
| 2022-06-28 | 6,170 | 6,330 | 6,130 | 6,330 | 51,700 | 3,165 |
| 2022-06-27 | 6,150 | 6,170 | 6,080 | 6,160 | 34,600 | 3,080 |
| 2022-06-24 | 5,960 | 6,110 | 5,950 | 6,080 | 33,900 | 3,040 |
| 2022-06-23 | 5,880 | 6,000 | 5,870 | 5,870 | 20,300 | 2,935 |
| 2022-06-22 | 6,040 | 6,050 | 5,870 | 5,890 | 33,300 | 2,945 |
| 2022-06-21 | 5,880 | 6,050 | 5,860 | 6,000 | 44,400 | 3,000 |
| 2022-06-20 | 5,940 | 5,940 | 5,770 | 5,790 | 34,200 | 2,895 |
| 2022-06-17 | 5,860 | 5,870 | 5,760 | 5,790 | 88,400 | 2,895 |
| 2022-06-16 | 6,110 | 6,160 | 5,950 | 5,960 | 36,400 | 2,980 |
| 2022-06-15 | 6,100 | 6,120 | 6,020 | 6,030 | 28,600 | 3,015 |
| 2022-06-14 | 6,080 | 6,180 | 6,010 | 6,160 | 38,200 | 3,080 |
| 2022-06-13 | 6,240 | 6,290 | 6,120 | 6,130 | 60,000 | 3,065 |
| 2022-06-10 | 6,560 | 6,560 | 6,420 | 6,430 | 44,600 | 3,215 |
| 2022-06-09 | 6,640 | 6,660 | 6,570 | 6,630 | 26,900 | 3,315 |
| 2022-06-08 | 6,630 | 6,750 | 6,560 | 6,640 | 48,800 | 3,320 |
| 2022-06-07 | 6,540 | 6,570 | 6,500 | 6,560 | 26,700 | 3,280 |
| 2022-06-06 | 6,530 | 6,550 | 6,460 | 6,540 | 22,300 | 3,270 |
| 2022-06-03 | 6,600 | 6,630 | 6,530 | 6,600 | 22,300 | 3,300 |
| 2022-06-02 | 6,680 | 6,680 | 6,520 | 6,540 | 31,800 | 3,270 |
| 2022-06-01 | 6,720 | 6,750 | 6,670 | 6,710 | 22,000 | 3,355 |
| 2022-05-31 | 6,800 | 6,800 | 6,660 | 6,710 | 36,000 | 3,355 |
| 2022-05-30 | 6,710 | 6,790 | 6,660 | 6,770 | 59,300 | 3,385 |
| 2022-05-27 | 6,580 | 6,680 | 6,580 | 6,660 | 91,600 | 3,330 |
| 2022-05-26 | 6,540 | 6,630 | 6,530 | 6,550 | 32,700 | 3,275 |
| 2022-05-25 | 6,590 | 6,650 | 6,540 | 6,590 | 25,900 | 3,295 |
| 2022-05-24 | 6,740 | 6,740 | 6,570 | 6,590 | 34,300 | 3,295 |
| 2022-05-23 | 6,710 | 6,790 | 6,700 | 6,750 | 32,900 | 3,375 |
| 2022-05-20 | 6,690 | 6,720 | 6,610 | 6,700 | 22,600 | 3,350 |
| 2022-05-19 | 6,400 | 6,620 | 6,400 | 6,610 | 31,600 | 3,305 |
| 2022-05-18 | 6,630 | 6,650 | 6,550 | 6,600 | 21,900 | 3,300 |
| 2022-05-17 | 6,600 | 6,630 | 6,490 | 6,550 | 44,200 | 3,275 |
| 2022-05-16 | 6,710 | 6,740 | 6,620 | 6,700 | 38,500 | 3,350 |
| 2022-05-13 | 6,390 | 6,690 | 6,390 | 6,610 | 36,300 | 3,305 |
| 2022-05-12 | 6,500 | 6,500 | 6,300 | 6,300 | 41,400 | 3,150 |
| 2022-05-11 | 6,420 | 6,640 | 6,400 | 6,580 | 36,100 | 3,290 |
| 2022-05-10 | 6,180 | 6,370 | 6,130 | 6,360 | 67,600 | 3,180 |
| 2022-05-09 | 6,510 | 6,510 | 6,310 | 6,310 | 43,300 | 3,155 |
| 2022-05-06 | 6,770 | 6,770 | 6,600 | 6,610 | 37,700 | 3,305 |
| 2022-05-02 | 6,830 | 6,880 | 6,770 | 6,800 | 27,500 | 3,400 |
| 2022-04-28 | 6,880 | 6,880 | 6,760 | 6,840 | 39,200 | 3,420 |
| 2022-04-27 | 6,850 | 6,910 | 6,700 | 6,780 | 79,100 | 3,390 |
| 2022-04-26 | 7,180 | 7,180 | 6,940 | 7,000 | 35,700 | 3,500 |
| 2022-04-25 | 7,300 | 7,300 | 7,100 | 7,130 | 53,000 | 3,565 |
| 2022-04-22 | 7,520 | 7,520 | 7,390 | 7,450 | 25,400 | 3,725 |
| 2022-04-21 | 7,580 | 7,630 | 7,540 | 7,560 | 23,100 | 3,780 |
| 2022-04-20 | 7,720 | 7,750 | 7,580 | 7,580 | 22,400 | 3,790 |
| 2022-04-19 | 7,720 | 7,800 | 7,660 | 7,690 | 16,100 | 3,845 |
| 2022-04-18 | 7,700 | 7,770 | 7,560 | 7,720 | 25,300 | 3,860 |
| 2022-04-15 | 7,780 | 7,840 | 7,700 | 7,800 | 23,900 | 3,900 |
| 2022-04-14 | 8,020 | 8,070 | 7,810 | 7,870 | 32,500 | 3,935 |
| 2022-04-13 | 7,730 | 7,970 | 7,720 | 7,970 | 30,600 | 3,985 |
| 2022-04-12 | 7,750 | 7,860 | 7,630 | 7,630 | 28,900 | 3,815 |
| 2022-04-11 | 7,870 | 7,920 | 7,660 | 7,750 | 38,400 | 3,875 |
| 2022-04-08 | 8,200 | 8,320 | 7,870 | 7,920 | 67,300 | 3,960 |
| 2022-04-07 | 8,450 | 8,490 | 8,110 | 8,110 | 68,400 | 4,055 |
| 2022-04-06 | 8,770 | 8,770 | 8,570 | 8,710 | 40,400 | 4,355 |
| 2022-04-05 | 8,780 | 8,900 | 8,740 | 8,890 | 26,100 | 4,445 |
| 2022-04-04 | 8,900 | 8,960 | 8,790 | 8,810 | 18,900 | 4,405 |
| 2022-04-01 | 8,980 | 9,010 | 8,880 | 8,900 | 24,800 | 4,450 |
| 2022-03-31 | 9,190 | 9,210 | 9,060 | 9,060 | 16,500 | 4,530 |
| 2022-03-30 | 9,180 | 9,240 | 9,030 | 9,190 | 29,200 | 4,595 |
| 2022-03-29 | 8,980 | 9,160 | 8,950 | 9,040 | 27,300 | 4,520 |
| 2022-03-28 | 9,240 | 9,240 | 9,030 | 9,030 | 25,100 | 4,515 |
| 2022-03-25 | 9,140 | 9,290 | 9,090 | 9,230 | 25,000 | 4,615 |
| 2022-03-24 | 9,090 | 9,230 | 9,070 | 9,230 | 21,900 | 4,615 |
| 2022-03-23 | 9,090 | 9,240 | 9,090 | 9,190 | 32,900 | 4,595 |
| 2022-03-22 | 9,050 | 9,130 | 8,910 | 9,040 | 46,200 | 4,520 |
| 2022-03-18 | 8,550 | 9,020 | 8,530 | 9,020 | 84,200 | 4,510 |
| 2022-03-17 | 8,570 | 8,730 | 8,440 | 8,550 | 55,600 | 4,275 |
| 2022-03-16 | 8,200 | 8,330 | 8,150 | 8,310 | 43,100 | 4,155 |
| 2022-03-15 | 7,970 | 8,100 | 7,800 | 8,080 | 27,300 | 4,040 |
| 2022-03-14 | 7,960 | 8,060 | 7,860 | 7,860 | 30,500 | 3,930 |
| 2022-03-11 | 7,920 | 8,020 | 7,880 | 7,960 | 25,600 | 3,980 |
| 2022-03-10 | 8,040 | 8,090 | 7,900 | 8,020 | 29,200 | 4,010 |
| 2022-03-09 | 7,870 | 7,940 | 7,750 | 7,820 | 40,900 | 3,910 |
| 2022-03-08 | 7,660 | 7,920 | 7,660 | 7,720 | 38,300 | 3,860 |
| 2022-03-07 | 7,520 | 7,760 | 7,520 | 7,680 | 29,800 | 3,840 |
| 2022-03-04 | 7,930 | 7,930 | 7,700 | 7,750 | 20,100 | 3,875 |
| 2022-03-03 | 8,050 | 8,050 | 7,860 | 7,930 | 15,500 | 3,965 |
| 2022-03-02 | 7,970 | 7,970 | 7,830 | 7,950 | 17,300 | 3,975 |
| 2022-03-01 | 8,100 | 8,120 | 7,930 | 7,980 | 29,000 | 3,990 |
| 2022-02-28 | 7,780 | 7,940 | 7,720 | 7,900 | 34,500 | 3,950 |
| 2022-02-25 | 7,730 | 7,780 | 7,630 | 7,780 | 29,300 | 3,890 |
| 2022-02-24 | 7,410 | 7,550 | 7,410 | 7,550 | 31,200 | 3,775 |
| 2022-02-22 | 7,490 | 7,630 | 7,420 | 7,540 | 21,000 | 3,770 |
| 2022-02-21 | 7,410 | 7,650 | 7,380 | 7,600 | 20,900 | 3,800 |
| 2022-02-18 | 7,460 | 7,590 | 7,390 | 7,550 | 30,400 | 3,775 |
| 2022-02-17 | 7,780 | 7,780 | 7,550 | 7,550 | 31,000 | 3,775 |
| 2022-02-16 | 7,890 | 7,900 | 7,730 | 7,780 | 20,000 | 3,890 |
| 2022-02-15 | 7,850 | 7,850 | 7,670 | 7,770 | 23,200 | 3,885 |
| 2022-02-14 | 7,850 | 7,880 | 7,670 | 7,790 | 41,500 | 3,895 |
| 2022-02-10 | 8,080 | 8,150 | 7,980 | 8,120 | 32,600 | 4,060 |
| 2022-02-09 | 7,880 | 8,000 | 7,810 | 7,980 | 24,700 | 3,990 |
| 2022-02-08 | 7,860 | 7,980 | 7,710 | 7,710 | 31,900 | 3,855 |
| 2022-02-07 | 7,950 | 7,950 | 7,660 | 7,920 | 29,500 | 3,960 |
| 2022-02-04 | 7,840 | 8,010 | 7,800 | 7,930 | 25,300 | 3,965 |
| 2022-02-03 | 7,840 | 7,930 | 7,710 | 7,860 | 56,400 | 3,930 |
| 2022-02-02 | 8,100 | 8,100 | 7,890 | 7,990 | 51,700 | 3,995 |
| 2022-02-01 | 8,040 | 8,170 | 7,880 | 7,950 | 65,700 | 3,975 |
| 2022-01-31 | 7,470 | 7,750 | 7,370 | 7,740 | 57,000 | 3,870 |
| 2022-01-28 | 7,410 | 7,530 | 7,260 | 7,320 | 146,900 | 3,660 |
| 2022-01-27 | 7,750 | 7,770 | 7,220 | 7,320 | 75,100 | 3,660 |
| 2022-01-26 | 7,560 | 7,730 | 7,430 | 7,700 | 51,500 | 3,850 |
| 2022-01-25 | 7,940 | 7,940 | 7,490 | 7,540 | 55,100 | 3,770 |
| 2022-01-24 | 7,790 | 7,940 | 7,700 | 7,940 | 39,600 | 3,970 |
| 2022-01-21 | 7,710 | 7,980 | 7,600 | 7,940 | 59,100 | 3,970 |
| 2022-01-20 | 7,590 | 7,890 | 7,520 | 7,690 | 59,700 | 3,845 |
| 2022-01-19 | 7,660 | 7,850 | 7,630 | 7,690 | 46,900 | 3,845 |
| 2022-01-18 | 7,890 | 8,070 | 7,740 | 7,860 | 59,200 | 3,930 |
| 2022-01-17 | 7,710 | 8,030 | 7,700 | 7,800 | 70,100 | 3,900 |
| 2022-01-14 | 7,690 | 7,760 | 7,570 | 7,710 | 89,400 | 3,855 |
| 2022-01-13 | 7,950 | 8,020 | 7,790 | 7,790 | 63,800 | 3,895 |
| 2022-01-12 | 7,930 | 8,160 | 7,890 | 7,980 | 82,700 | 3,990 |
| 2022-01-11 | 8,020 | 8,030 | 7,730 | 7,820 | 95,500 | 3,910 |
| 2022-01-07 | 8,370 | 8,380 | 7,930 | 8,170 | 130,100 | 4,085 |
| 2022-01-06 | 8,730 | 8,770 | 8,240 | 8,290 | 154,200 | 4,145 |
| 2022-01-05 | 9,480 | 9,530 | 9,040 | 9,080 | 95,700 | 4,540 |
| 2022-01-04 | 9,600 | 9,750 | 9,440 | 9,580 | 79,200 | 4,790 |
分割・併合履歴 ： [2024-11-28]1株→2株