4933 (株)I-ne 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 | 3,030 | 3,100 | 2,954 | 2,960 | 49,500 | 2,960 |
| 2022-12-29 | 2,978 | 3,035 | 2,934 | 3,035 | 41,800 | 3,035 |
| 2022-12-28 | 2,940 | 2,975 | 2,904 | 2,964 | 41,200 | 2,964 |
| 2022-12-27 | 2,941 | 2,999 | 2,913 | 2,990 | 75,300 | 2,990 |
| 2022-12-26 | 3,010 | 3,010 | 2,863 | 2,950 | 76,000 | 2,950 |
| 2022-12-23 | 2,931 | 3,015 | 2,921 | 2,921 | 39,100 | 2,921 |
| 2022-12-22 | 2,892 | 2,966 | 2,859 | 2,963 | 67,800 | 2,963 |
| 2022-12-21 | 2,901 | 2,996 | 2,891 | 2,915 | 54,800 | 2,915 |
| 2022-12-20 | 3,030 | 3,065 | 2,846 | 2,901 | 200,000 | 2,901 |
| 2022-12-19 | 2,940 | 3,030 | 2,882 | 2,997 | 88,800 | 2,997 |
| 2022-12-16 | 2,938 | 2,999 | 2,862 | 2,975 | 112,500 | 2,975 |
| 2022-12-15 | 2,859 | 3,045 | 2,857 | 2,976 | 182,400 | 2,976 |
| 2022-12-14 | 2,670 | 2,845 | 2,639 | 2,840 | 156,000 | 2,840 |
| 2022-12-13 | 2,795 | 2,795 | 2,677 | 2,714 | 209,100 | 2,714 |
| 2022-12-12 | 2,920 | 2,980 | 2,738 | 2,745 | 182,600 | 2,745 |
| 2022-12-09 | 2,793 | 2,897 | 2,752 | 2,870 | 150,200 | 2,870 |
| 2022-12-08 | 2,676 | 2,730 | 2,558 | 2,706 | 100,800 | 2,706 |
| 2022-12-07 | 2,625 | 2,739 | 2,564 | 2,726 | 81,400 | 2,726 |
| 2022-12-06 | 2,614 | 2,742 | 2,586 | 2,666 | 92,400 | 2,666 |
| 2022-12-05 | 2,610 | 2,664 | 2,577 | 2,664 | 66,300 | 2,664 |
| 2022-12-02 | 2,610 | 2,670 | 2,559 | 2,598 | 51,800 | 2,598 |
| 2022-12-01 | 2,670 | 2,716 | 2,602 | 2,628 | 79,800 | 2,628 |
| 2022-11-30 | 2,595 | 2,639 | 2,550 | 2,627 | 41,100 | 2,627 |
| 2022-11-29 | 2,591 | 2,639 | 2,533 | 2,607 | 41,500 | 2,607 |
| 2022-11-28 | 5,150 | 5,280 | 5,060 | 5,200 | 31,700 | 2,600 |
| 2022-11-25 | 4,965 | 5,060 | 4,905 | 5,050 | 23,300 | 2,525 |
| 2022-11-24 | 4,900 | 5,080 | 4,845 | 4,980 | 37,800 | 2,490 |
| 2022-11-22 | 4,950 | 4,980 | 4,830 | 4,885 | 43,900 | 2,442.50 |
| 2022-11-21 | 5,060 | 5,060 | 4,765 | 4,975 | 79,400 | 2,487.50 |
| 2022-11-18 | 5,140 | 5,150 | 5,010 | 5,050 | 50,100 | 2,525 |
| 2022-11-17 | 5,280 | 5,450 | 5,130 | 5,220 | 43,600 | 2,610 |
| 2022-11-16 | 5,260 | 5,400 | 5,190 | 5,360 | 44,900 | 2,680 |
| 2022-11-15 | 5,250 | 5,360 | 5,170 | 5,340 | 44,000 | 2,670 |
| 2022-11-14 | 5,160 | 5,570 | 5,140 | 5,440 | 149,300 | 2,720 |
| 2022-11-11 | 4,805 | 5,260 | 4,600 | 5,260 | 69,500 | 2,630 |
| 2022-11-10 | 4,610 | 4,610 | 4,545 | 4,555 | 8,800 | 2,277.50 |
| 2022-11-09 | 4,775 | 4,775 | 4,520 | 4,615 | 15,800 | 2,307.50 |
| 2022-11-08 | 4,630 | 4,745 | 4,630 | 4,735 | 19,100 | 2,367.50 |
| 2022-11-07 | 4,350 | 4,610 | 4,350 | 4,560 | 19,300 | 2,280 |
| 2022-11-04 | 4,320 | 4,485 | 4,320 | 4,325 | 11,500 | 2,162.50 |
| 2022-11-02 | 4,420 | 4,450 | 4,300 | 4,320 | 44,400 | 2,160 |
| 2022-11-01 | 4,350 | 4,445 | 4,275 | 4,420 | 8,000 | 2,210 |
| 2022-10-31 | 4,435 | 4,450 | 4,295 | 4,315 | 7,600 | 2,157.50 |
| 2022-10-28 | 4,310 | 4,485 | 4,260 | 4,395 | 8,000 | 2,197.50 |
| 2022-10-27 | 4,410 | 4,410 | 4,335 | 4,345 | 5,500 | 2,172.50 |
| 2022-10-26 | 4,290 | 4,415 | 4,255 | 4,410 | 21,800 | 2,205 |
| 2022-10-25 | 4,380 | 4,380 | 4,170 | 4,220 | 33,500 | 2,110 |
| 2022-10-24 | 4,415 | 4,485 | 4,330 | 4,360 | 13,700 | 2,180 |
| 2022-10-21 | 4,560 | 4,640 | 4,335 | 4,345 | 36,200 | 2,172.50 |
| 2022-10-20 | 4,625 | 4,630 | 4,560 | 4,560 | 14,900 | 2,280 |
| 2022-10-19 | 4,665 | 4,785 | 4,665 | 4,680 | 11,000 | 2,340 |
| 2022-10-18 | 4,555 | 4,680 | 4,550 | 4,680 | 6,600 | 2,340 |
| 2022-10-17 | 4,505 | 4,605 | 4,460 | 4,555 | 4,200 | 2,277.50 |
| 2022-10-14 | 4,535 | 4,605 | 4,480 | 4,505 | 10,600 | 2,252.50 |
| 2022-10-13 | 4,575 | 4,575 | 4,400 | 4,450 | 23,000 | 2,225 |
| 2022-10-12 | 4,580 | 4,625 | 4,540 | 4,570 | 6,500 | 2,285 |
| 2022-10-11 | 4,650 | 4,655 | 4,455 | 4,540 | 13,200 | 2,270 |
| 2022-10-07 | 4,850 | 4,850 | 4,645 | 4,720 | 18,000 | 2,360 |
| 2022-10-06 | 4,770 | 4,920 | 4,645 | 4,780 | 39,900 | 2,390 |
| 2022-10-05 | 4,630 | 4,740 | 4,600 | 4,715 | 20,200 | 2,357.50 |
| 2022-10-04 | 4,460 | 4,680 | 4,460 | 4,600 | 25,500 | 2,300 |
| 2022-10-03 | 4,290 | 4,430 | 4,215 | 4,340 | 26,000 | 2,170 |
| 2022-09-30 | 4,320 | 4,435 | 4,270 | 4,345 | 22,400 | 2,172.50 |
| 2022-09-29 | 4,505 | 4,605 | 4,330 | 4,365 | 27,900 | 2,182.50 |
| 2022-09-28 | 4,610 | 4,635 | 4,390 | 4,455 | 10,900 | 2,227.50 |
| 2022-09-27 | 4,615 | 4,690 | 4,520 | 4,610 | 20,800 | 2,305 |
| 2022-09-26 | 4,805 | 4,810 | 4,590 | 4,595 | 39,100 | 2,297.50 |
| 2022-09-22 | 4,880 | 4,885 | 4,710 | 4,840 | 13,000 | 2,420 |
| 2022-09-21 | 4,920 | 5,010 | 4,815 | 4,880 | 28,600 | 2,440 |
| 2022-09-20 | 4,645 | 4,890 | 4,645 | 4,890 | 29,500 | 2,445 |
| 2022-09-16 | 4,800 | 4,800 | 4,620 | 4,620 | 21,400 | 2,310 |
| 2022-09-15 | 4,760 | 4,870 | 4,710 | 4,845 | 17,100 | 2,422.50 |
| 2022-09-14 | 4,700 | 4,760 | 4,640 | 4,750 | 37,800 | 2,375 |
| 2022-09-13 | 5,040 | 5,110 | 4,825 | 4,870 | 31,700 | 2,435 |
| 2022-09-12 | 4,990 | 5,000 | 4,770 | 4,970 | 67,900 | 2,485 |
| 2022-09-09 | 5,260 | 5,260 | 4,950 | 4,990 | 84,400 | 2,495 |
| 2022-09-08 | 5,250 | 5,370 | 5,240 | 5,360 | 37,100 | 2,680 |
| 2022-09-07 | 5,130 | 5,240 | 5,100 | 5,230 | 13,600 | 2,615 |
| 2022-09-06 | 5,100 | 5,290 | 5,080 | 5,200 | 22,300 | 2,600 |
| 2022-09-05 | 5,090 | 5,280 | 4,990 | 5,180 | 22,100 | 2,590 |
| 2022-09-02 | 5,270 | 5,270 | 5,010 | 5,070 | 16,400 | 2,535 |
| 2022-09-01 | 5,190 | 5,280 | 5,140 | 5,250 | 16,700 | 2,625 |
| 2022-08-31 | 5,090 | 5,200 | 4,985 | 5,190 | 19,000 | 2,595 |
| 2022-08-30 | 5,200 | 5,240 | 5,070 | 5,130 | 22,600 | 2,565 |
| 2022-08-29 | 5,320 | 5,420 | 5,170 | 5,300 | 40,500 | 2,650 |
| 2022-08-26 | 5,300 | 5,400 | 5,250 | 5,320 | 21,100 | 2,660 |
| 2022-08-25 | 5,170 | 5,240 | 5,120 | 5,200 | 17,300 | 2,600 |
| 2022-08-24 | 5,310 | 5,380 | 5,130 | 5,170 | 38,000 | 2,585 |
| 2022-08-23 | 5,210 | 5,400 | 5,110 | 5,210 | 63,000 | 2,605 |
| 2022-08-22 | 5,120 | 5,310 | 4,945 | 4,960 | 33,900 | 2,480 |
| 2022-08-19 | 5,170 | 5,350 | 4,995 | 5,110 | 58,900 | 2,555 |
| 2022-08-18 | 4,875 | 5,250 | 4,755 | 5,150 | 56,100 | 2,575 |
| 2022-08-17 | 4,635 | 4,950 | 4,635 | 4,945 | 55,700 | 2,472.50 |
| 2022-08-16 | 4,540 | 4,710 | 4,460 | 4,620 | 65,800 | 2,310 |
| 2022-08-15 | 4,360 | 4,555 | 4,330 | 4,365 | 58,500 | 2,182.50 |
| 2022-08-12 | 4,225 | 4,395 | 4,195 | 4,320 | 77,700 | 2,160 |
| 2022-08-10 | 4,710 | 4,955 | 4,215 | 4,320 | 149,300 | 2,160 |
| 2022-08-09 | 4,650 | 4,800 | 4,560 | 4,765 | 39,100 | 2,382.50 |
| 2022-08-08 | 4,690 | 4,980 | 4,685 | 4,850 | 43,100 | 2,425 |
| 2022-08-05 | 4,540 | 4,695 | 4,540 | 4,670 | 19,600 | 2,335 |
| 2022-08-04 | 4,560 | 4,610 | 4,465 | 4,550 | 12,100 | 2,275 |
| 2022-08-03 | 4,390 | 4,610 | 4,390 | 4,530 | 26,600 | 2,265 |
| 2022-08-02 | 4,485 | 4,530 | 4,365 | 4,390 | 17,600 | 2,195 |
| 2022-08-01 | 4,655 | 4,710 | 4,460 | 4,460 | 35,700 | 2,230 |
| 2022-07-29 | 4,480 | 4,795 | 4,480 | 4,725 | 35,500 | 2,362.50 |
| 2022-07-28 | 4,500 | 4,515 | 4,420 | 4,480 | 8,600 | 2,240 |
| 2022-07-27 | 4,495 | 4,590 | 4,340 | 4,455 | 20,900 | 2,227.50 |
| 2022-07-26 | 4,385 | 4,600 | 4,385 | 4,525 | 13,400 | 2,262.50 |
| 2022-07-25 | 4,400 | 4,555 | 4,360 | 4,465 | 18,100 | 2,232.50 |
| 2022-07-22 | 4,450 | 4,450 | 4,350 | 4,410 | 13,200 | 2,205 |
| 2022-07-21 | 4,490 | 4,490 | 4,380 | 4,450 | 13,800 | 2,225 |
| 2022-07-20 | 4,360 | 4,475 | 4,360 | 4,440 | 10,800 | 2,220 |
| 2022-07-19 | 4,270 | 4,410 | 4,220 | 4,290 | 6,700 | 2,145 |
| 2022-07-15 | 4,315 | 4,315 | 4,210 | 4,245 | 14,600 | 2,122.50 |
| 2022-07-14 | 4,405 | 4,420 | 4,330 | 4,370 | 4,600 | 2,185 |
| 2022-07-13 | 4,380 | 4,420 | 4,305 | 4,415 | 21,600 | 2,207.50 |
| 2022-07-12 | 4,440 | 4,440 | 4,280 | 4,380 | 17,700 | 2,190 |
| 2022-07-11 | 4,470 | 4,595 | 4,385 | 4,420 | 32,800 | 2,210 |
| 2022-07-08 | 4,500 | 4,635 | 4,430 | 4,465 | 57,400 | 2,232.50 |
| 2022-07-07 | 4,400 | 4,400 | 4,250 | 4,320 | 27,200 | 2,160 |
| 2022-07-06 | 4,100 | 4,370 | 4,100 | 4,360 | 35,900 | 2,180 |
| 2022-07-05 | 3,975 | 4,285 | 3,975 | 4,165 | 19,800 | 2,082.50 |
| 2022-07-04 | 4,105 | 4,175 | 3,925 | 3,975 | 32,200 | 1,987.50 |
| 2022-07-01 | 4,185 | 4,400 | 4,095 | 4,145 | 54,200 | 2,072.50 |
| 2022-06-30 | 4,065 | 4,235 | 3,975 | 4,165 | 55,600 | 2,082.50 |
| 2022-06-29 | 3,775 | 4,090 | 3,705 | 4,090 | 40,300 | 2,045 |
| 2022-06-28 | 3,740 | 3,915 | 3,700 | 3,845 | 42,200 | 1,922.50 |
| 2022-06-27 | 3,585 | 3,760 | 3,530 | 3,630 | 41,900 | 1,815 |
| 2022-06-24 | 3,540 | 3,540 | 3,435 | 3,460 | 25,600 | 1,730 |
| 2022-06-23 | 3,385 | 3,570 | 3,330 | 3,545 | 34,700 | 1,772.50 |
| 2022-06-22 | 3,370 | 3,445 | 3,335 | 3,390 | 18,700 | 1,695 |
| 2022-06-21 | 3,435 | 3,470 | 3,320 | 3,430 | 19,000 | 1,715 |
| 2022-06-20 | 3,390 | 3,430 | 3,330 | 3,430 | 12,200 | 1,715 |
| 2022-06-17 | 3,350 | 3,390 | 3,285 | 3,330 | 17,000 | 1,665 |
| 2022-06-16 | 3,545 | 3,560 | 3,350 | 3,435 | 34,700 | 1,717.50 |
| 2022-06-15 | 3,790 | 3,815 | 3,440 | 3,475 | 72,700 | 1,737.50 |
| 2022-06-14 | 3,830 | 3,850 | 3,590 | 3,800 | 65,500 | 1,900 |
| 2022-06-13 | 3,785 | 4,070 | 3,715 | 3,970 | 57,600 | 1,985 |
| 2022-06-10 | 3,745 | 3,880 | 3,710 | 3,855 | 19,400 | 1,927.50 |
| 2022-06-09 | 3,855 | 3,890 | 3,720 | 3,750 | 13,100 | 1,875 |
| 2022-06-08 | 3,695 | 3,870 | 3,640 | 3,830 | 30,400 | 1,915 |
| 2022-06-07 | 3,765 | 3,770 | 3,620 | 3,640 | 17,200 | 1,820 |
| 2022-06-06 | 3,870 | 3,870 | 3,715 | 3,735 | 27,600 | 1,867.50 |
| 2022-06-03 | 4,015 | 4,075 | 3,815 | 3,870 | 44,300 | 1,935 |
| 2022-06-02 | 3,935 | 4,070 | 3,840 | 4,000 | 34,200 | 2,000 |
| 2022-06-01 | 3,700 | 3,990 | 3,700 | 3,970 | 24,700 | 1,985 |
| 2022-05-31 | 3,830 | 3,850 | 3,695 | 3,705 | 22,000 | 1,852.50 |
| 2022-05-30 | 3,775 | 3,890 | 3,725 | 3,840 | 34,800 | 1,920 |
| 2022-05-27 | 3,735 | 3,790 | 3,640 | 3,660 | 21,000 | 1,830 |
| 2022-05-26 | 3,635 | 3,725 | 3,635 | 3,710 | 28,200 | 1,855 |
| 2022-05-25 | 3,690 | 3,690 | 3,485 | 3,575 | 22,300 | 1,787.50 |
| 2022-05-24 | 3,750 | 3,750 | 3,570 | 3,620 | 19,900 | 1,810 |
| 2022-05-23 | 3,810 | 3,835 | 3,750 | 3,765 | 23,400 | 1,882.50 |
| 2022-05-20 | 3,670 | 3,730 | 3,620 | 3,675 | 17,800 | 1,837.50 |
| 2022-05-19 | 3,635 | 3,745 | 3,635 | 3,670 | 12,800 | 1,835 |
| 2022-05-18 | 3,850 | 4,020 | 3,725 | 3,750 | 51,000 | 1,875 |
| 2022-05-17 | 3,975 | 4,055 | 3,670 | 3,740 | 37,700 | 1,870 |
| 2022-05-16 | 4,100 | 4,255 | 3,770 | 3,850 | 149,000 | 1,925 |
| 2022-05-13 | 2,973 | 3,790 | 2,973 | 3,790 | 51,800 | 1,895 |
| 2022-05-12 | 3,270 | 3,335 | 3,090 | 3,090 | 34,100 | 1,545 |
| 2022-05-11 | 3,305 | 3,395 | 3,230 | 3,340 | 21,800 | 1,670 |
| 2022-05-10 | 3,155 | 3,380 | 3,085 | 3,330 | 26,500 | 1,665 |
| 2022-05-09 | 3,390 | 3,405 | 3,140 | 3,180 | 47,300 | 1,590 |
| 2022-05-06 | 3,290 | 3,470 | 3,270 | 3,455 | 19,000 | 1,727.50 |
| 2022-05-02 | 3,380 | 3,405 | 3,265 | 3,335 | 27,400 | 1,667.50 |
| 2022-04-28 | 3,145 | 3,495 | 3,145 | 3,380 | 33,000 | 1,690 |
| 2022-04-27 | 3,230 | 3,270 | 3,115 | 3,215 | 30,700 | 1,607.50 |
| 2022-04-26 | 3,165 | 3,360 | 3,165 | 3,330 | 23,600 | 1,665 |
| 2022-04-25 | 3,200 | 3,230 | 3,075 | 3,155 | 24,600 | 1,577.50 |
| 2022-04-22 | 3,255 | 3,380 | 3,170 | 3,250 | 56,600 | 1,625 |
| 2022-04-21 | 3,415 | 3,415 | 3,260 | 3,320 | 15,000 | 1,660 |
| 2022-04-20 | 3,090 | 3,430 | 3,090 | 3,380 | 33,600 | 1,690 |
| 2022-04-19 | 3,170 | 3,170 | 3,050 | 3,090 | 14,100 | 1,545 |
| 2022-04-18 | 3,105 | 3,180 | 3,040 | 3,170 | 10,500 | 1,585 |
| 2022-04-15 | 3,190 | 3,195 | 3,100 | 3,165 | 13,100 | 1,582.50 |
| 2022-04-14 | 3,330 | 3,330 | 3,115 | 3,225 | 27,700 | 1,612.50 |
| 2022-04-13 | 3,250 | 3,345 | 3,190 | 3,345 | 16,700 | 1,672.50 |
| 2022-04-12 | 3,180 | 3,360 | 3,140 | 3,250 | 24,400 | 1,625 |
| 2022-04-11 | 3,535 | 3,590 | 3,255 | 3,320 | 42,600 | 1,660 |
| 2022-04-08 | 3,395 | 3,595 | 3,395 | 3,475 | 46,900 | 1,737.50 |
| 2022-04-07 | 3,240 | 3,580 | 3,120 | 3,355 | 46,300 | 1,677.50 |
| 2022-04-06 | 3,165 | 3,265 | 3,045 | 3,250 | 28,900 | 1,625 |
| 2022-04-05 | 3,360 | 3,360 | 3,175 | 3,230 | 35,400 | 1,615 |
| 2022-04-04 | 3,135 | 3,430 | 3,105 | 3,280 | 24,900 | 1,640 |
| 2022-04-01 | 3,135 | 3,200 | 3,035 | 3,065 | 12,900 | 1,532.50 |
| 2022-03-31 | 2,919 | 3,225 | 2,834 | 3,215 | 58,600 | 1,607.50 |
| 2022-03-30 | 2,772 | 2,881 | 2,756 | 2,822 | 18,300 | 1,411 |
| 2022-03-29 | 2,757 | 2,765 | 2,700 | 2,722 | 6,200 | 1,361 |
| 2022-03-28 | 2,812 | 2,812 | 2,737 | 2,757 | 7,600 | 1,378.50 |
| 2022-03-25 | 2,839 | 2,860 | 2,700 | 2,825 | 11,300 | 1,412.50 |
| 2022-03-24 | 2,875 | 2,875 | 2,750 | 2,817 | 9,100 | 1,408.50 |
| 2022-03-23 | 2,847 | 2,935 | 2,830 | 2,873 | 11,900 | 1,436.50 |
| 2022-03-22 | 2,852 | 2,898 | 2,775 | 2,797 | 15,400 | 1,398.50 |
| 2022-03-18 | 2,750 | 2,876 | 2,745 | 2,802 | 6,800 | 1,401 |
| 2022-03-17 | 2,680 | 2,850 | 2,680 | 2,769 | 16,100 | 1,384.50 |
| 2022-03-16 | 2,717 | 2,746 | 2,565 | 2,630 | 36,300 | 1,315 |
| 2022-03-15 | 2,720 | 2,769 | 2,672 | 2,717 | 2,600 | 1,358.50 |
| 2022-03-14 | 2,630 | 2,768 | 2,612 | 2,720 | 13,900 | 1,360 |
| 2022-03-11 | 2,687 | 2,733 | 2,551 | 2,622 | 17,000 | 1,311 |
| 2022-03-10 | 2,738 | 2,798 | 2,687 | 2,687 | 9,000 | 1,343.50 |
| 2022-03-09 | 2,663 | 2,794 | 2,575 | 2,705 | 18,600 | 1,352.50 |
| 2022-03-08 | 2,699 | 2,767 | 2,562 | 2,618 | 13,400 | 1,309 |
| 2022-03-07 | 2,691 | 2,799 | 2,543 | 2,799 | 25,500 | 1,399.50 |
| 2022-03-04 | 2,820 | 2,820 | 2,652 | 2,736 | 23,600 | 1,368 |
| 2022-03-03 | 2,734 | 2,878 | 2,734 | 2,820 | 15,800 | 1,410 |
| 2022-03-02 | 2,850 | 2,850 | 2,701 | 2,701 | 21,200 | 1,350.50 |
| 2022-03-01 | 2,687 | 2,949 | 2,687 | 2,879 | 38,400 | 1,439.50 |
| 2022-02-28 | 2,664 | 2,664 | 2,563 | 2,637 | 11,500 | 1,318.50 |
| 2022-02-25 | 2,567 | 2,646 | 2,549 | 2,636 | 8,000 | 1,318 |
| 2022-02-24 | 2,598 | 2,598 | 2,410 | 2,483 | 13,300 | 1,241.50 |
| 2022-02-22 | 2,688 | 2,723 | 2,517 | 2,517 | 10,000 | 1,258.50 |
| 2022-02-21 | 2,401 | 2,778 | 2,401 | 2,728 | 47,300 | 1,364 |
| 2022-02-18 | 2,467 | 2,467 | 2,366 | 2,427 | 30,800 | 1,213.50 |
| 2022-02-17 | 2,605 | 2,607 | 2,513 | 2,513 | 10,600 | 1,256.50 |
| 2022-02-16 | 2,685 | 2,696 | 2,550 | 2,607 | 27,900 | 1,303.50 |
| 2022-02-15 | 2,615 | 2,689 | 2,515 | 2,651 | 19,400 | 1,325.50 |
| 2022-02-14 | 2,800 | 2,890 | 2,606 | 2,606 | 34,700 | 1,303 |
| 2022-02-10 | 2,798 | 3,165 | 2,720 | 2,843 | 94,600 | 1,421.50 |
| 2022-02-09 | 2,670 | 2,720 | 2,606 | 2,720 | 2,700 | 1,360 |
| 2022-02-08 | 2,632 | 2,711 | 2,582 | 2,654 | 16,100 | 1,327 |
| 2022-02-07 | 2,749 | 2,749 | 2,582 | 2,582 | 9,100 | 1,291 |
| 2022-02-04 | 2,721 | 2,815 | 2,666 | 2,749 | 3,300 | 1,374.50 |
| 2022-02-03 | 2,803 | 2,803 | 2,663 | 2,756 | 18,400 | 1,378 |
| 2022-02-02 | 2,810 | 2,850 | 2,785 | 2,803 | 5,900 | 1,401.50 |
| 2022-02-01 | 2,700 | 2,850 | 2,668 | 2,730 | 17,000 | 1,365 |
| 2022-01-31 | 2,550 | 2,804 | 2,550 | 2,653 | 16,700 | 1,326.50 |
| 2022-01-28 | 2,523 | 2,580 | 2,472 | 2,500 | 7,400 | 1,250 |
| 2022-01-27 | 2,629 | 2,638 | 2,336 | 2,525 | 30,900 | 1,262.50 |
| 2022-01-26 | 2,644 | 2,645 | 2,523 | 2,629 | 17,200 | 1,314.50 |
| 2022-01-25 | 2,780 | 2,785 | 2,580 | 2,584 | 25,700 | 1,292 |
| 2022-01-24 | 2,761 | 2,823 | 2,701 | 2,774 | 17,300 | 1,387 |
| 2022-01-21 | 2,721 | 2,777 | 2,690 | 2,761 | 18,400 | 1,380.50 |
| 2022-01-20 | 2,600 | 2,805 | 2,585 | 2,750 | 26,200 | 1,375 |
| 2022-01-19 | 2,671 | 2,710 | 2,581 | 2,649 | 19,900 | 1,324.50 |
| 2022-01-18 | 2,733 | 2,795 | 2,701 | 2,710 | 13,000 | 1,355 |
| 2022-01-17 | 2,831 | 2,874 | 2,765 | 2,772 | 7,700 | 1,386 |
| 2022-01-14 | 2,900 | 2,900 | 2,760 | 2,825 | 19,900 | 1,412.50 |
| 2022-01-13 | 3,010 | 3,010 | 2,926 | 2,941 | 21,400 | 1,470.50 |
| 2022-01-12 | 2,930 | 3,055 | 2,829 | 2,962 | 163,500 | 1,481 |
| 2022-01-11 | 3,140 | 3,180 | 3,055 | 3,120 | 11,800 | 1,560 |
| 2022-01-07 | 3,015 | 3,110 | 2,990 | 3,070 | 19,400 | 1,535 |
| 2022-01-06 | 3,145 | 3,185 | 2,980 | 3,005 | 27,500 | 1,502.50 |
| 2022-01-05 | 3,240 | 3,250 | 3,115 | 3,145 | 14,800 | 1,572.50 |
| 2022-01-04 | 3,355 | 3,375 | 3,230 | 3,260 | 10,500 | 1,630 |
分割・併合履歴 ： [2022-11-29]1株→2株
