4980 デクセリアルズ(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 | 2,531 | 2,575 | 2,523 | 2,550 | 455,600 | 850 |
| 2022-12-29 | 2,510 | 2,526 | 2,485 | 2,514 | 486,400 | 838 |
| 2022-12-28 | 2,541 | 2,560 | 2,502 | 2,557 | 549,500 | 852.33 |
| 2022-12-27 | 2,581 | 2,590 | 2,530 | 2,549 | 410,600 | 849.67 |
| 2022-12-26 | 2,563 | 2,578 | 2,536 | 2,557 | 462,600 | 852.33 |
| 2022-12-23 | 2,609 | 2,617 | 2,551 | 2,563 | 912,000 | 854.33 |
| 2022-12-22 | 2,692 | 2,708 | 2,643 | 2,648 | 921,400 | 882.67 |
| 2022-12-21 | 2,709 | 2,710 | 2,652 | 2,663 | 1,348,300 | 887.67 |
| 2022-12-20 | 2,962 | 2,970 | 2,737 | 2,751 | 1,199,700 | 917 |
| 2022-12-19 | 2,920 | 2,990 | 2,918 | 2,962 | 446,000 | 987.33 |
| 2022-12-16 | 2,943 | 2,986 | 2,926 | 2,967 | 1,075,800 | 989 |
| 2022-12-15 | 2,985 | 3,015 | 2,980 | 3,005 | 442,300 | 1,001.67 |
| 2022-12-14 | 3,080 | 3,080 | 3,000 | 3,005 | 466,000 | 1,001.67 |
| 2022-12-13 | 3,060 | 3,090 | 3,040 | 3,050 | 545,600 | 1,016.67 |
| 2022-12-12 | 3,050 | 3,085 | 3,040 | 3,065 | 381,600 | 1,021.67 |
| 2022-12-09 | 3,060 | 3,150 | 3,060 | 3,110 | 596,900 | 1,036.67 |
| 2022-12-08 | 3,005 | 3,035 | 2,989 | 3,005 | 616,100 | 1,001.67 |
| 2022-12-07 | 3,090 | 3,095 | 3,005 | 3,005 | 838,100 | 1,001.67 |
| 2022-12-06 | 3,100 | 3,160 | 3,085 | 3,135 | 347,300 | 1,045 |
| 2022-12-05 | 3,130 | 3,165 | 3,100 | 3,110 | 492,300 | 1,036.67 |
| 2022-12-02 | 3,280 | 3,280 | 3,155 | 3,160 | 905,600 | 1,053.33 |
| 2022-12-01 | 3,290 | 3,340 | 3,285 | 3,325 | 536,400 | 1,108.33 |
| 2022-11-30 | 3,225 | 3,240 | 3,185 | 3,230 | 686,000 | 1,076.67 |
| 2022-11-29 | 3,260 | 3,260 | 3,205 | 3,250 | 686,500 | 1,083.33 |
| 2022-11-28 | 3,340 | 3,375 | 3,310 | 3,320 | 528,000 | 1,106.67 |
| 2022-11-25 | 3,405 | 3,405 | 3,290 | 3,310 | 350,600 | 1,103.33 |
| 2022-11-24 | 3,340 | 3,410 | 3,340 | 3,355 | 634,000 | 1,118.33 |
| 2022-11-22 | 3,290 | 3,345 | 3,265 | 3,300 | 499,900 | 1,100 |
| 2022-11-21 | 3,295 | 3,305 | 3,270 | 3,285 | 256,900 | 1,095 |
| 2022-11-18 | 3,330 | 3,355 | 3,260 | 3,265 | 343,400 | 1,088.33 |
| 2022-11-17 | 3,325 | 3,345 | 3,270 | 3,325 | 482,600 | 1,108.33 |
| 2022-11-16 | 3,340 | 3,400 | 3,335 | 3,365 | 621,800 | 1,121.67 |
| 2022-11-15 | 3,175 | 3,310 | 3,145 | 3,310 | 417,100 | 1,103.33 |
| 2022-11-14 | 3,265 | 3,320 | 3,175 | 3,175 | 475,600 | 1,058.33 |
| 2022-11-11 | 3,220 | 3,255 | 3,190 | 3,240 | 522,100 | 1,080 |
| 2022-11-10 | 3,170 | 3,190 | 3,130 | 3,150 | 359,400 | 1,050 |
| 2022-11-09 | 3,205 | 3,245 | 3,190 | 3,205 | 315,700 | 1,068.33 |
| 2022-11-08 | 3,145 | 3,215 | 3,120 | 3,215 | 650,400 | 1,071.67 |
| 2022-11-07 | 3,170 | 3,200 | 3,115 | 3,155 | 522,900 | 1,051.67 |
| 2022-11-04 | 3,160 | 3,230 | 3,120 | 3,140 | 694,700 | 1,046.67 |
| 2022-11-02 | 3,280 | 3,365 | 3,190 | 3,230 | 1,047,400 | 1,076.67 |
| 2022-11-01 | 3,335 | 3,340 | 3,160 | 3,270 | 2,355,700 | 1,090 |
| 2022-10-31 | 3,470 | 3,500 | 3,420 | 3,475 | 821,500 | 1,158.33 |
| 2022-10-28 | 3,365 | 3,445 | 3,345 | 3,370 | 549,900 | 1,123.33 |
| 2022-10-27 | 3,320 | 3,415 | 3,315 | 3,390 | 352,800 | 1,130 |
| 2022-10-26 | 3,420 | 3,445 | 3,335 | 3,335 | 303,300 | 1,111.67 |
| 2022-10-25 | 3,335 | 3,385 | 3,305 | 3,350 | 376,700 | 1,116.67 |
| 2022-10-24 | 3,315 | 3,365 | 3,290 | 3,300 | 385,400 | 1,100 |
| 2022-10-21 | 3,260 | 3,320 | 3,240 | 3,245 | 438,300 | 1,081.67 |
| 2022-10-20 | 3,275 | 3,285 | 3,205 | 3,240 | 472,300 | 1,080 |
| 2022-10-19 | 3,400 | 3,405 | 3,320 | 3,335 | 303,500 | 1,111.67 |
| 2022-10-18 | 3,385 | 3,385 | 3,305 | 3,370 | 303,800 | 1,123.33 |
| 2022-10-17 | 3,300 | 3,330 | 3,275 | 3,315 | 550,500 | 1,105 |
| 2022-10-14 | 3,310 | 3,380 | 3,255 | 3,370 | 546,400 | 1,123.33 |
| 2022-10-13 | 3,190 | 3,265 | 3,170 | 3,215 | 480,900 | 1,071.67 |
| 2022-10-12 | 3,235 | 3,250 | 3,145 | 3,210 | 524,700 | 1,070 |
| 2022-10-11 | 3,280 | 3,290 | 3,190 | 3,210 | 508,500 | 1,070 |
| 2022-10-07 | 3,420 | 3,450 | 3,380 | 3,385 | 324,200 | 1,128.33 |
| 2022-10-06 | 3,465 | 3,550 | 3,465 | 3,505 | 342,400 | 1,168.33 |
| 2022-10-05 | 3,420 | 3,465 | 3,365 | 3,455 | 399,500 | 1,151.67 |
| 2022-10-04 | 3,445 | 3,445 | 3,345 | 3,375 | 416,900 | 1,125 |
| 2022-10-03 | 3,195 | 3,365 | 3,175 | 3,325 | 538,400 | 1,108.33 |
| 2022-09-30 | 3,340 | 3,350 | 3,235 | 3,250 | 608,600 | 1,083.33 |
| 2022-09-29 | 3,510 | 3,550 | 3,385 | 3,410 | 699,600 | 1,136.67 |
| 2022-09-28 | 3,610 | 3,645 | 3,450 | 3,475 | 467,200 | 1,158.33 |
| 2022-09-27 | 3,615 | 3,655 | 3,590 | 3,615 | 268,000 | 1,205 |
| 2022-09-26 | 3,755 | 3,765 | 3,600 | 3,615 | 691,100 | 1,205 |
| 2022-09-22 | 3,830 | 3,915 | 3,805 | 3,885 | 346,800 | 1,295 |
| 2022-09-21 | 3,950 | 3,955 | 3,850 | 3,880 | 320,900 | 1,293.33 |
| 2022-09-20 | 3,980 | 4,015 | 3,860 | 3,910 | 388,300 | 1,303.33 |
| 2022-09-16 | 3,985 | 3,995 | 3,880 | 3,920 | 575,500 | 1,306.67 |
| 2022-09-15 | 4,125 | 4,140 | 3,995 | 4,035 | 335,500 | 1,345 |
| 2022-09-14 | 4,020 | 4,185 | 4,020 | 4,100 | 441,100 | 1,366.67 |
| 2022-09-13 | 4,140 | 4,230 | 4,060 | 4,230 | 436,600 | 1,410 |
| 2022-09-12 | 4,195 | 4,195 | 4,060 | 4,125 | 372,300 | 1,375 |
| 2022-09-09 | 4,100 | 4,170 | 4,070 | 4,155 | 552,200 | 1,385 |
| 2022-09-08 | 3,960 | 4,075 | 3,930 | 4,065 | 598,300 | 1,355 |
| 2022-09-07 | 3,760 | 3,895 | 3,750 | 3,875 | 313,900 | 1,291.67 |
| 2022-09-06 | 3,790 | 3,855 | 3,755 | 3,825 | 207,400 | 1,275 |
| 2022-09-05 | 3,750 | 3,795 | 3,730 | 3,785 | 206,200 | 1,261.67 |
| 2022-09-02 | 3,785 | 3,835 | 3,750 | 3,795 | 345,500 | 1,265 |
| 2022-09-01 | 3,880 | 3,930 | 3,785 | 3,800 | 333,200 | 1,266.67 |
| 2022-08-31 | 3,950 | 3,985 | 3,895 | 3,915 | 546,900 | 1,305 |
| 2022-08-30 | 3,835 | 3,990 | 3,810 | 3,975 | 832,700 | 1,325 |
| 2022-08-29 | 3,875 | 3,940 | 3,835 | 3,835 | 542,300 | 1,278.33 |
| 2022-08-26 | 4,050 | 4,110 | 4,025 | 4,085 | 284,000 | 1,361.67 |
| 2022-08-25 | 3,910 | 3,990 | 3,875 | 3,980 | 289,500 | 1,326.67 |
| 2022-08-24 | 3,970 | 3,995 | 3,880 | 3,905 | 340,700 | 1,301.67 |
| 2022-08-23 | 4,000 | 4,030 | 3,950 | 3,955 | 289,700 | 1,318.33 |
| 2022-08-22 | 4,150 | 4,160 | 4,045 | 4,050 | 361,600 | 1,350 |
| 2022-08-19 | 4,275 | 4,290 | 4,195 | 4,215 | 505,800 | 1,405 |
| 2022-08-18 | 4,250 | 4,325 | 4,225 | 4,300 | 423,000 | 1,433.33 |
| 2022-08-17 | 4,165 | 4,315 | 4,165 | 4,295 | 747,900 | 1,431.67 |
| 2022-08-16 | 4,100 | 4,170 | 4,090 | 4,130 | 371,700 | 1,376.67 |
| 2022-08-15 | 3,980 | 4,140 | 3,945 | 4,140 | 533,800 | 1,380 |
| 2022-08-12 | 3,945 | 3,995 | 3,935 | 3,960 | 356,200 | 1,320 |
| 2022-08-10 | 3,880 | 3,895 | 3,815 | 3,850 | 417,400 | 1,283.33 |
| 2022-08-09 | 3,845 | 3,955 | 3,810 | 3,935 | 517,600 | 1,311.67 |
| 2022-08-08 | 3,770 | 3,900 | 3,750 | 3,875 | 399,000 | 1,291.67 |
| 2022-08-05 | 3,805 | 3,830 | 3,770 | 3,805 | 363,400 | 1,268.33 |
| 2022-08-04 | 3,800 | 3,900 | 3,755 | 3,815 | 633,500 | 1,271.67 |
| 2022-08-03 | 3,680 | 3,750 | 3,650 | 3,735 | 449,600 | 1,245 |
| 2022-08-02 | 3,740 | 3,745 | 3,605 | 3,645 | 634,500 | 1,215 |
| 2022-08-01 | 3,625 | 3,775 | 3,625 | 3,765 | 736,200 | 1,255 |
| 2022-07-29 | 3,705 | 3,755 | 3,495 | 3,565 | 1,679,500 | 1,188.33 |
| 2022-07-28 | 4,035 | 4,035 | 3,690 | 3,700 | 1,669,900 | 1,233.33 |
| 2022-07-27 | 3,920 | 4,070 | 3,915 | 4,035 | 494,500 | 1,345 |
| 2022-07-26 | 3,830 | 3,945 | 3,820 | 3,930 | 445,500 | 1,310 |
| 2022-07-25 | 3,900 | 3,935 | 3,850 | 3,855 | 531,700 | 1,285 |
| 2022-07-22 | 3,825 | 3,935 | 3,820 | 3,900 | 540,700 | 1,300 |
| 2022-07-21 | 3,805 | 3,880 | 3,765 | 3,785 | 344,900 | 1,261.67 |
| 2022-07-20 | 3,750 | 3,805 | 3,720 | 3,785 | 596,300 | 1,261.67 |
| 2022-07-19 | 3,585 | 3,640 | 3,555 | 3,625 | 373,300 | 1,208.33 |
| 2022-07-15 | 3,570 | 3,610 | 3,505 | 3,570 | 446,400 | 1,190 |
| 2022-07-14 | 3,425 | 3,520 | 3,365 | 3,485 | 354,800 | 1,161.67 |
| 2022-07-13 | 3,400 | 3,475 | 3,400 | 3,430 | 383,500 | 1,143.33 |
| 2022-07-12 | 3,535 | 3,535 | 3,380 | 3,400 | 457,300 | 1,133.33 |
| 2022-07-11 | 3,590 | 3,595 | 3,490 | 3,535 | 335,500 | 1,178.33 |
| 2022-07-08 | 3,555 | 3,645 | 3,535 | 3,545 | 483,300 | 1,181.67 |
| 2022-07-07 | 3,500 | 3,530 | 3,450 | 3,485 | 315,600 | 1,161.67 |
| 2022-07-06 | 3,520 | 3,520 | 3,445 | 3,455 | 293,600 | 1,151.67 |
| 2022-07-05 | 3,580 | 3,615 | 3,520 | 3,535 | 316,700 | 1,178.33 |
| 2022-07-04 | 3,515 | 3,530 | 3,470 | 3,510 | 253,000 | 1,170 |
| 2022-07-01 | 3,625 | 3,650 | 3,425 | 3,500 | 515,100 | 1,166.67 |
| 2022-06-30 | 3,725 | 3,730 | 3,610 | 3,615 | 484,800 | 1,205 |
| 2022-06-29 | 3,755 | 3,800 | 3,720 | 3,795 | 398,400 | 1,265 |
| 2022-06-28 | 3,770 | 3,845 | 3,730 | 3,810 | 337,100 | 1,270 |
| 2022-06-27 | 3,815 | 3,845 | 3,730 | 3,765 | 299,000 | 1,255 |
| 2022-06-24 | 3,625 | 3,715 | 3,595 | 3,705 | 416,700 | 1,235 |
| 2022-06-23 | 3,725 | 3,775 | 3,620 | 3,640 | 480,100 | 1,213.33 |
| 2022-06-22 | 3,950 | 3,955 | 3,760 | 3,765 | 327,300 | 1,255 |
| 2022-06-21 | 3,800 | 3,910 | 3,750 | 3,880 | 337,000 | 1,293.33 |
| 2022-06-20 | 3,920 | 3,930 | 3,690 | 3,740 | 582,100 | 1,246.67 |
| 2022-06-17 | 3,905 | 3,955 | 3,860 | 3,920 | 590,200 | 1,306.67 |
| 2022-06-16 | 4,150 | 4,175 | 4,045 | 4,065 | 367,700 | 1,355 |
| 2022-06-15 | 4,075 | 4,175 | 4,050 | 4,055 | 388,300 | 1,351.67 |
| 2022-06-14 | 3,980 | 4,100 | 3,960 | 4,080 | 395,000 | 1,360 |
| 2022-06-13 | 4,020 | 4,105 | 4,020 | 4,050 | 429,400 | 1,350 |
| 2022-06-10 | 4,215 | 4,275 | 4,115 | 4,125 | 535,700 | 1,375 |
| 2022-06-09 | 4,245 | 4,280 | 4,140 | 4,235 | 535,400 | 1,411.67 |
| 2022-06-08 | 4,345 | 4,360 | 4,250 | 4,270 | 645,400 | 1,423.33 |
| 2022-06-07 | 4,365 | 4,420 | 4,320 | 4,340 | 333,000 | 1,446.67 |
| 2022-06-06 | 4,245 | 4,335 | 4,230 | 4,320 | 408,600 | 1,440 |
| 2022-06-03 | 4,430 | 4,435 | 4,250 | 4,305 | 754,200 | 1,435 |
| 2022-06-02 | 4,375 | 4,445 | 4,340 | 4,430 | 454,400 | 1,476.67 |
| 2022-06-01 | 4,290 | 4,390 | 4,210 | 4,390 | 671,400 | 1,463.33 |
| 2022-05-31 | 4,185 | 4,370 | 4,130 | 4,350 | 1,282,000 | 1,450 |
| 2022-05-30 | 4,085 | 4,195 | 4,080 | 4,165 | 611,600 | 1,388.33 |
| 2022-05-27 | 4,030 | 4,085 | 3,995 | 4,040 | 492,100 | 1,346.67 |
| 2022-05-26 | 3,930 | 4,030 | 3,930 | 3,940 | 410,400 | 1,313.33 |
| 2022-05-25 | 4,045 | 4,070 | 3,945 | 3,955 | 484,100 | 1,318.33 |
| 2022-05-24 | 3,950 | 3,970 | 3,865 | 3,935 | 510,500 | 1,311.67 |
| 2022-05-23 | 4,065 | 4,095 | 3,925 | 3,960 | 562,000 | 1,320 |
| 2022-05-20 | 4,035 | 4,120 | 3,970 | 4,080 | 734,100 | 1,360 |
| 2022-05-19 | 3,790 | 4,025 | 3,785 | 3,980 | 936,700 | 1,326.67 |
| 2022-05-18 | 3,965 | 4,200 | 3,875 | 3,910 | 1,573,100 | 1,303.33 |
| 2022-05-17 | 3,700 | 3,925 | 3,635 | 3,910 | 1,151,700 | 1,303.33 |
| 2022-05-16 | 3,620 | 3,740 | 3,575 | 3,715 | 832,200 | 1,238.33 |
| 2022-05-13 | 3,565 | 3,655 | 3,445 | 3,510 | 1,025,000 | 1,170 |
| 2022-05-12 | 3,320 | 3,790 | 3,310 | 3,635 | 3,597,700 | 1,211.67 |
| 2022-05-11 | 3,280 | 3,320 | 3,250 | 3,320 | 1,064,600 | 1,106.67 |
| 2022-05-10 | 2,765 | 2,821 | 2,684 | 2,818 | 1,087,600 | 939.33 |
| 2022-05-09 | 2,840 | 2,876 | 2,812 | 2,815 | 611,700 | 938.33 |
| 2022-05-06 | 2,930 | 2,931 | 2,837 | 2,874 | 480,200 | 958 |
| 2022-05-02 | 2,894 | 2,894 | 2,802 | 2,840 | 429,500 | 946.67 |
| 2022-04-28 | 2,804 | 2,895 | 2,804 | 2,890 | 486,000 | 963.33 |
| 2022-04-27 | 2,781 | 2,842 | 2,720 | 2,826 | 768,500 | 942 |
| 2022-04-26 | 2,900 | 2,930 | 2,843 | 2,845 | 558,200 | 948.33 |
| 2022-04-25 | 2,866 | 2,899 | 2,836 | 2,869 | 559,700 | 956.33 |
| 2022-04-22 | 3,050 | 3,055 | 2,953 | 2,978 | 465,500 | 992.67 |
| 2022-04-21 | 3,010 | 3,130 | 3,005 | 3,120 | 332,600 | 1,040 |
| 2022-04-20 | 3,145 | 3,145 | 3,025 | 3,040 | 527,000 | 1,013.33 |
| 2022-04-19 | 2,980 | 3,135 | 2,974 | 3,110 | 456,900 | 1,036.67 |
| 2022-04-18 | 2,950 | 2,960 | 2,890 | 2,942 | 434,100 | 980.67 |
| 2022-04-15 | 3,030 | 3,050 | 2,995 | 3,000 | 295,500 | 1,000 |
| 2022-04-14 | 3,135 | 3,150 | 3,055 | 3,115 | 269,200 | 1,038.33 |
| 2022-04-13 | 3,095 | 3,145 | 3,075 | 3,125 | 367,400 | 1,041.67 |
| 2022-04-12 | 3,080 | 3,095 | 3,040 | 3,060 | 309,000 | 1,020 |
| 2022-04-11 | 3,155 | 3,180 | 3,100 | 3,110 | 350,900 | 1,036.67 |
| 2022-04-08 | 3,170 | 3,215 | 3,115 | 3,180 | 506,200 | 1,060 |
| 2022-04-07 | 3,110 | 3,150 | 3,030 | 3,075 | 574,800 | 1,025 |
| 2022-04-06 | 3,355 | 3,360 | 3,170 | 3,170 | 719,900 | 1,056.67 |
| 2022-04-05 | 3,460 | 3,535 | 3,410 | 3,460 | 619,500 | 1,153.33 |
| 2022-04-04 | 3,340 | 3,390 | 3,260 | 3,390 | 379,000 | 1,130 |
| 2022-04-01 | 3,355 | 3,365 | 3,290 | 3,340 | 497,800 | 1,113.33 |
| 2022-03-31 | 3,300 | 3,365 | 3,235 | 3,345 | 555,100 | 1,115 |
| 2022-03-30 | 3,385 | 3,385 | 3,260 | 3,335 | 838,500 | 1,111.67 |
| 2022-03-29 | 3,290 | 3,390 | 3,260 | 3,345 | 749,300 | 1,115 |
| 2022-03-28 | 3,265 | 3,265 | 3,180 | 3,220 | 531,600 | 1,073.33 |
| 2022-03-25 | 3,330 | 3,375 | 3,255 | 3,280 | 822,700 | 1,093.33 |
| 2022-03-24 | 3,160 | 3,300 | 3,150 | 3,285 | 461,300 | 1,095 |
| 2022-03-23 | 3,280 | 3,280 | 3,170 | 3,195 | 621,000 | 1,065 |
| 2022-03-22 | 3,215 | 3,235 | 3,145 | 3,180 | 401,500 | 1,060 |
| 2022-03-18 | 3,095 | 3,220 | 3,080 | 3,210 | 813,800 | 1,070 |
| 2022-03-17 | 3,010 | 3,085 | 2,980 | 3,050 | 670,300 | 1,016.67 |
| 2022-03-16 | 2,848 | 2,862 | 2,822 | 2,838 | 508,800 | 946 |
| 2022-03-15 | 2,738 | 2,826 | 2,698 | 2,779 | 910,200 | 926.33 |
| 2022-03-14 | 2,840 | 2,876 | 2,712 | 2,766 | 835,200 | 922 |
| 2022-03-11 | 2,916 | 2,936 | 2,815 | 2,838 | 544,200 | 946 |
| 2022-03-10 | 2,979 | 3,020 | 2,941 | 3,005 | 560,300 | 1,001.67 |
| 2022-03-09 | 2,843 | 2,876 | 2,778 | 2,807 | 753,300 | 935.67 |
| 2022-03-08 | 2,767 | 2,941 | 2,761 | 2,843 | 1,128,300 | 947.67 |
| 2022-03-07 | 2,950 | 2,995 | 2,735 | 2,777 | 1,502,800 | 925.67 |
| 2022-03-04 | 3,200 | 3,200 | 3,050 | 3,060 | 579,500 | 1,020 |
| 2022-03-03 | 3,345 | 3,355 | 3,145 | 3,200 | 1,013,300 | 1,066.67 |
| 2022-03-02 | 3,225 | 3,315 | 3,215 | 3,285 | 781,500 | 1,095 |
| 2022-03-01 | 3,310 | 3,375 | 3,255 | 3,365 | 788,800 | 1,121.67 |
| 2022-02-28 | 3,165 | 3,325 | 3,095 | 3,240 | 856,300 | 1,080 |
| 2022-02-25 | 3,040 | 3,190 | 3,005 | 3,185 | 741,200 | 1,061.67 |
| 2022-02-24 | 2,939 | 3,010 | 2,919 | 2,962 | 662,100 | 987.33 |
| 2022-02-22 | 2,910 | 3,040 | 2,899 | 2,989 | 903,800 | 996.33 |
| 2022-02-21 | 2,930 | 2,992 | 2,870 | 2,960 | 560,200 | 986.67 |
| 2022-02-18 | 2,970 | 3,060 | 2,953 | 3,025 | 600,500 | 1,008.33 |
| 2022-02-17 | 3,110 | 3,130 | 3,025 | 3,040 | 442,800 | 1,013.33 |
| 2022-02-16 | 3,180 | 3,220 | 3,125 | 3,180 | 383,200 | 1,060 |
| 2022-02-15 | 3,100 | 3,120 | 2,991 | 3,080 | 511,000 | 1,026.67 |
| 2022-02-14 | 3,120 | 3,165 | 3,025 | 3,060 | 738,800 | 1,020 |
| 2022-02-10 | 3,320 | 3,325 | 3,190 | 3,255 | 717,400 | 1,085 |
| 2022-02-09 | 3,190 | 3,260 | 3,140 | 3,250 | 712,100 | 1,083.33 |
| 2022-02-08 | 3,065 | 3,160 | 3,040 | 3,100 | 840,700 | 1,033.33 |
| 2022-02-07 | 3,180 | 3,200 | 3,030 | 3,100 | 1,005,400 | 1,033.33 |
| 2022-02-04 | 3,360 | 3,395 | 3,165 | 3,245 | 1,785,900 | 1,081.67 |
| 2022-02-03 | 3,480 | 3,510 | 3,130 | 3,435 | 4,763,900 | 1,145 |
| 2022-02-02 | 3,170 | 3,270 | 3,130 | 3,260 | 1,690,300 | 1,086.67 |
| 2022-02-01 | 3,280 | 3,285 | 3,085 | 3,125 | 1,247,600 | 1,041.67 |
| 2022-01-31 | 2,994 | 3,175 | 2,981 | 3,120 | 929,900 | 1,040 |
| 2022-01-28 | 2,992 | 3,015 | 2,861 | 2,987 | 1,186,000 | 995.67 |
| 2022-01-27 | 3,100 | 3,135 | 2,917 | 2,930 | 1,022,200 | 976.67 |
| 2022-01-26 | 3,050 | 3,140 | 2,991 | 3,080 | 682,000 | 1,026.67 |
| 2022-01-25 | 3,185 | 3,215 | 3,010 | 3,040 | 954,400 | 1,013.33 |
| 2022-01-24 | 3,050 | 3,220 | 3,040 | 3,180 | 892,800 | 1,060 |
| 2022-01-21 | 3,130 | 3,155 | 3,005 | 3,120 | 1,179,600 | 1,040 |
| 2022-01-20 | 3,205 | 3,290 | 3,150 | 3,245 | 994,700 | 1,081.67 |
| 2022-01-19 | 3,370 | 3,385 | 3,220 | 3,240 | 1,043,300 | 1,080 |
| 2022-01-18 | 3,520 | 3,545 | 3,435 | 3,465 | 816,700 | 1,155 |
| 2022-01-17 | 3,580 | 3,590 | 3,490 | 3,515 | 558,100 | 1,171.67 |
| 2022-01-14 | 3,570 | 3,630 | 3,520 | 3,595 | 816,600 | 1,198.33 |
| 2022-01-13 | 3,715 | 3,820 | 3,640 | 3,640 | 665,900 | 1,213.33 |
| 2022-01-12 | 3,760 | 3,795 | 3,675 | 3,720 | 692,200 | 1,240 |
| 2022-01-11 | 3,980 | 3,980 | 3,680 | 3,695 | 1,155,300 | 1,231.67 |
| 2022-01-07 | 4,000 | 4,110 | 3,920 | 3,970 | 913,900 | 1,323.33 |
| 2022-01-06 | 3,950 | 4,025 | 3,935 | 3,960 | 705,600 | 1,320 |
| 2022-01-05 | 4,120 | 4,145 | 4,000 | 4,025 | 689,700 | 1,341.67 |
| 2022-01-04 | 4,170 | 4,235 | 4,120 | 4,135 | 616,400 | 1,378.33 |
分割・併合履歴 ： [2024-09-27]1株→3株
