5290 (株)ベルテクスコーポレーション 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 | 1,310 | 1,313 | 1,299 | 1,313 | 10,200 | 1,313 |
| 2022-12-29 | 1,329 | 1,329 | 1,305 | 1,308 | 12,800 | 1,308 |
| 2022-12-28 | 1,320 | 1,361 | 1,319 | 1,332 | 31,800 | 1,332 |
| 2022-12-27 | 1,312 | 1,333 | 1,309 | 1,329 | 20,800 | 1,329 |
| 2022-12-26 | 1,342 | 1,342 | 1,305 | 1,319 | 5,500 | 1,319 |
| 2022-12-23 | 1,328 | 1,340 | 1,308 | 1,320 | 14,500 | 1,320 |
| 2022-12-22 | 1,319 | 1,331 | 1,308 | 1,320 | 17,100 | 1,320 |
| 2022-12-21 | 1,283 | 1,319 | 1,270 | 1,319 | 24,900 | 1,319 |
| 2022-12-20 | 1,326 | 1,331 | 1,272 | 1,283 | 19,700 | 1,283 |
| 2022-12-19 | 1,300 | 1,355 | 1,297 | 1,313 | 15,100 | 1,313 |
| 2022-12-16 | 1,312 | 1,334 | 1,305 | 1,320 | 28,000 | 1,320 |
| 2022-12-15 | 1,353 | 1,366 | 1,331 | 1,335 | 7,500 | 1,335 |
| 2022-12-14 | 1,369 | 1,375 | 1,354 | 1,373 | 10,100 | 1,373 |
| 2022-12-13 | 1,370 | 1,380 | 1,368 | 1,379 | 9,900 | 1,379 |
| 2022-12-12 | 1,377 | 1,385 | 1,350 | 1,385 | 35,600 | 1,385 |
| 2022-12-09 | 1,379 | 1,387 | 1,354 | 1,363 | 16,000 | 1,363 |
| 2022-12-08 | 1,376 | 1,385 | 1,352 | 1,380 | 15,900 | 1,380 |
| 2022-12-07 | 1,355 | 1,391 | 1,355 | 1,376 | 16,200 | 1,376 |
| 2022-12-06 | 1,352 | 1,377 | 1,344 | 1,355 | 26,300 | 1,355 |
| 2022-12-05 | 1,348 | 1,365 | 1,315 | 1,360 | 34,400 | 1,360 |
| 2022-12-02 | 1,333 | 1,347 | 1,309 | 1,322 | 18,500 | 1,322 |
| 2022-12-01 | 1,315 | 1,325 | 1,295 | 1,319 | 16,000 | 1,319 |
| 2022-11-30 | 1,319 | 1,319 | 1,305 | 1,314 | 9,800 | 1,314 |
| 2022-11-29 | 1,299 | 1,332 | 1,290 | 1,324 | 11,300 | 1,324 |
| 2022-11-28 | 1,319 | 1,321 | 1,290 | 1,301 | 7,000 | 1,301 |
| 2022-11-25 | 1,324 | 1,326 | 1,302 | 1,302 | 21,700 | 1,302 |
| 2022-11-24 | 1,282 | 1,320 | 1,282 | 1,320 | 21,000 | 1,320 |
| 2022-11-22 | 1,288 | 1,291 | 1,276 | 1,282 | 10,800 | 1,282 |
| 2022-11-21 | 1,274 | 1,293 | 1,270 | 1,288 | 7,200 | 1,288 |
| 2022-11-18 | 1,259 | 1,290 | 1,250 | 1,279 | 17,900 | 1,279 |
| 2022-11-17 | 1,270 | 1,277 | 1,257 | 1,257 | 17,500 | 1,257 |
| 2022-11-16 | 1,258 | 1,298 | 1,245 | 1,272 | 28,100 | 1,272 |
| 2022-11-15 | 1,235 | 1,266 | 1,235 | 1,266 | 24,000 | 1,266 |
| 2022-11-14 | 1,240 | 1,249 | 1,235 | 1,248 | 10,700 | 1,248 |
| 2022-11-11 | 1,223 | 1,243 | 1,215 | 1,240 | 32,700 | 1,240 |
| 2022-11-10 | 1,255 | 1,266 | 1,247 | 1,253 | 35,600 | 1,253 |
| 2022-11-09 | 1,279 | 1,288 | 1,241 | 1,267 | 32,000 | 1,267 |
| 2022-11-08 | 1,273 | 1,296 | 1,273 | 1,280 | 16,500 | 1,280 |
| 2022-11-07 | 1,248 | 1,283 | 1,246 | 1,273 | 17,200 | 1,273 |
| 2022-11-04 | 1,279 | 1,279 | 1,234 | 1,250 | 33,700 | 1,250 |
| 2022-11-02 | 1,238 | 1,291 | 1,219 | 1,279 | 129,300 | 1,279 |
| 2022-11-01 | 1,251 | 1,255 | 1,182 | 1,240 | 46,000 | 1,240 |
| 2022-10-31 | 1,329 | 1,329 | 1,274 | 1,275 | 22,500 | 1,275 |
| 2022-10-28 | 1,312 | 1,340 | 1,310 | 1,324 | 29,200 | 1,324 |
| 2022-10-27 | 1,318 | 1,323 | 1,302 | 1,322 | 16,300 | 1,322 |
| 2022-10-26 | 1,294 | 1,319 | 1,294 | 1,310 | 14,800 | 1,310 |
| 2022-10-25 | 1,281 | 1,308 | 1,271 | 1,295 | 27,100 | 1,295 |
| 2022-10-24 | 1,331 | 1,331 | 1,263 | 1,269 | 28,800 | 1,269 |
| 2022-10-21 | 1,330 | 1,335 | 1,315 | 1,331 | 6,600 | 1,331 |
| 2022-10-20 | 1,335 | 1,337 | 1,321 | 1,330 | 5,900 | 1,330 |
| 2022-10-19 | 1,320 | 1,335 | 1,317 | 1,335 | 8,400 | 1,335 |
| 2022-10-18 | 1,320 | 1,336 | 1,320 | 1,320 | 14,400 | 1,320 |
| 2022-10-17 | 1,283 | 1,318 | 1,283 | 1,317 | 9,900 | 1,317 |
| 2022-10-14 | 1,298 | 1,319 | 1,292 | 1,302 | 19,400 | 1,302 |
| 2022-10-13 | 1,275 | 1,299 | 1,268 | 1,299 | 9,800 | 1,299 |
| 2022-10-12 | 1,285 | 1,286 | 1,262 | 1,285 | 16,300 | 1,285 |
| 2022-10-11 | 1,290 | 1,295 | 1,277 | 1,289 | 21,400 | 1,289 |
| 2022-10-07 | 1,311 | 1,313 | 1,295 | 1,296 | 12,000 | 1,296 |
| 2022-10-06 | 1,349 | 1,349 | 1,310 | 1,318 | 14,200 | 1,318 |
| 2022-10-05 | 1,362 | 1,373 | 1,325 | 1,349 | 15,400 | 1,349 |
| 2022-10-04 | 1,330 | 1,359 | 1,319 | 1,359 | 40,200 | 1,359 |
| 2022-10-03 | 1,311 | 1,323 | 1,296 | 1,317 | 16,100 | 1,317 |
| 2022-09-30 | 1,307 | 1,324 | 1,300 | 1,323 | 16,900 | 1,323 |
| 2022-09-29 | 1,313 | 1,315 | 1,284 | 1,312 | 25,300 | 1,312 |
| 2022-09-28 | 1,310 | 1,310 | 1,284 | 1,292 | 17,200 | 1,292 |
| 2022-09-27 | 1,300 | 1,324 | 1,293 | 1,320 | 20,300 | 1,320 |
| 2022-09-26 | 1,310 | 1,310 | 1,274 | 1,300 | 23,000 | 1,300 |
| 2022-09-22 | 1,335 | 1,335 | 1,311 | 1,328 | 14,300 | 1,328 |
| 2022-09-21 | 1,349 | 1,352 | 1,309 | 1,352 | 17,800 | 1,352 |
| 2022-09-20 | 1,362 | 1,362 | 1,319 | 1,349 | 20,100 | 1,349 |
| 2022-09-16 | 1,387 | 1,395 | 1,350 | 1,351 | 17,000 | 1,351 |
| 2022-09-15 | 1,417 | 1,417 | 1,350 | 1,383 | 36,200 | 1,383 |
| 2022-09-14 | 1,438 | 1,438 | 1,419 | 1,425 | 17,100 | 1,425 |
| 2022-09-13 | 1,477 | 1,477 | 1,408 | 1,468 | 18,800 | 1,468 |
| 2022-09-12 | 1,500 | 1,511 | 1,472 | 1,480 | 15,100 | 1,480 |
| 2022-09-09 | 1,515 | 1,535 | 1,494 | 1,498 | 20,400 | 1,498 |
| 2022-09-08 | 1,456 | 1,525 | 1,454 | 1,515 | 46,200 | 1,515 |
| 2022-09-07 | 1,471 | 1,485 | 1,421 | 1,461 | 72,100 | 1,461 |
| 2022-09-06 | 1,388 | 1,470 | 1,385 | 1,460 | 53,800 | 1,460 |
| 2022-09-05 | 1,366 | 1,390 | 1,342 | 1,388 | 21,500 | 1,388 |
| 2022-09-02 | 1,354 | 1,373 | 1,346 | 1,370 | 20,700 | 1,370 |
| 2022-09-01 | 1,353 | 1,365 | 1,320 | 1,347 | 28,100 | 1,347 |
| 2022-08-31 | 1,333 | 1,351 | 1,325 | 1,344 | 5,600 | 1,344 |
| 2022-08-30 | 1,336 | 1,358 | 1,326 | 1,343 | 13,000 | 1,343 |
| 2022-08-29 | 1,293 | 1,321 | 1,285 | 1,319 | 13,200 | 1,319 |
| 2022-08-26 | 1,292 | 1,304 | 1,281 | 1,300 | 10,200 | 1,300 |
| 2022-08-25 | 1,286 | 1,291 | 1,280 | 1,286 | 5,800 | 1,286 |
| 2022-08-24 | 1,286 | 1,286 | 1,278 | 1,286 | 3,200 | 1,286 |
| 2022-08-23 | 1,290 | 1,292 | 1,269 | 1,272 | 15,600 | 1,272 |
| 2022-08-22 | 1,274 | 1,291 | 1,260 | 1,285 | 7,600 | 1,285 |
| 2022-08-19 | 1,277 | 1,287 | 1,258 | 1,275 | 9,100 | 1,275 |
| 2022-08-18 | 1,275 | 1,297 | 1,266 | 1,277 | 9,600 | 1,277 |
| 2022-08-17 | 1,234 | 1,274 | 1,234 | 1,274 | 17,600 | 1,274 |
| 2022-08-16 | 1,270 | 1,270 | 1,221 | 1,228 | 36,000 | 1,228 |
| 2022-08-15 | 1,287 | 1,296 | 1,220 | 1,258 | 56,400 | 1,258 |
| 2022-08-12 | 1,281 | 1,320 | 1,280 | 1,288 | 29,300 | 1,288 |
| 2022-08-10 | 1,333 | 1,347 | 1,304 | 1,309 | 14,500 | 1,309 |
| 2022-08-09 | 1,350 | 1,364 | 1,314 | 1,338 | 18,400 | 1,338 |
| 2022-08-08 | 1,325 | 1,360 | 1,308 | 1,350 | 35,200 | 1,350 |
| 2022-08-05 | 1,320 | 1,331 | 1,301 | 1,325 | 6,800 | 1,325 |
| 2022-08-04 | 1,300 | 1,340 | 1,292 | 1,320 | 18,300 | 1,320 |
| 2022-08-03 | 1,321 | 1,355 | 1,297 | 1,299 | 29,500 | 1,299 |
| 2022-08-02 | 1,263 | 1,321 | 1,250 | 1,321 | 83,700 | 1,321 |
| 2022-08-01 | 1,297 | 1,297 | 1,267 | 1,267 | 19,400 | 1,267 |
| 2022-07-29 | 1,327 | 1,331 | 1,291 | 1,291 | 21,000 | 1,291 |
| 2022-07-28 | 1,335 | 1,335 | 1,314 | 1,327 | 9,600 | 1,327 |
| 2022-07-27 | 1,320 | 1,336 | 1,303 | 1,336 | 11,500 | 1,336 |
| 2022-07-26 | 1,372 | 1,373 | 1,320 | 1,320 | 23,400 | 1,320 |
| 2022-07-25 | 1,340 | 1,389 | 1,324 | 1,374 | 34,700 | 1,374 |
| 2022-07-22 | 1,301 | 1,325 | 1,284 | 1,323 | 18,300 | 1,323 |
| 2022-07-21 | 1,322 | 1,328 | 1,252 | 1,297 | 85,000 | 1,297 |
| 2022-07-20 | 1,338 | 1,364 | 1,310 | 1,322 | 30,800 | 1,322 |
| 2022-07-19 | 1,369 | 1,369 | 1,334 | 1,338 | 16,100 | 1,338 |
| 2022-07-15 | 1,357 | 1,381 | 1,332 | 1,365 | 19,700 | 1,365 |
| 2022-07-14 | 1,328 | 1,438 | 1,316 | 1,357 | 138,500 | 1,357 |
| 2022-07-13 | 1,269 | 1,363 | 1,260 | 1,357 | 67,300 | 1,357 |
| 2022-07-12 | 1,296 | 1,296 | 1,261 | 1,266 | 19,700 | 1,266 |
| 2022-07-11 | 1,311 | 1,319 | 1,290 | 1,300 | 45,600 | 1,300 |
| 2022-07-08 | 1,213 | 1,293 | 1,213 | 1,269 | 74,300 | 1,269 |
| 2022-07-07 | 1,255 | 1,255 | 1,226 | 1,233 | 23,400 | 1,233 |
| 2022-07-06 | 1,215 | 1,256 | 1,200 | 1,255 | 75,700 | 1,255 |
| 2022-07-05 | 1,187 | 1,248 | 1,177 | 1,240 | 68,500 | 1,240 |
| 2022-07-04 | 1,162 | 1,189 | 1,152 | 1,187 | 51,200 | 1,187 |
| 2022-07-01 | 1,151 | 1,174 | 1,120 | 1,138 | 86,700 | 1,138 |
| 2022-06-30 | 1,197 | 1,197 | 1,132 | 1,144 | 27,900 | 1,144 |
| 2022-06-29 | 1,136 | 1,177 | 1,134 | 1,177 | 25,000 | 1,177 |
| 2022-06-28 | 3,500 | 3,550 | 3,490 | 3,520 | 13,800 | 1,173.33 |
| 2022-06-27 | 3,405 | 3,540 | 3,395 | 3,535 | 26,400 | 1,178.33 |
| 2022-06-24 | 3,385 | 3,395 | 3,370 | 3,390 | 4,300 | 1,130 |
| 2022-06-23 | 3,330 | 3,400 | 3,330 | 3,360 | 19,400 | 1,120 |
| 2022-06-22 | 3,335 | 3,390 | 3,305 | 3,325 | 17,900 | 1,108.33 |
| 2022-06-21 | 3,370 | 3,375 | 3,325 | 3,360 | 11,700 | 1,120 |
| 2022-06-20 | 3,310 | 3,325 | 3,230 | 3,300 | 15,600 | 1,100 |
| 2022-06-17 | 3,250 | 3,400 | 3,205 | 3,310 | 19,400 | 1,103.33 |
| 2022-06-16 | 3,395 | 3,430 | 3,325 | 3,325 | 15,300 | 1,108.33 |
| 2022-06-15 | 3,390 | 3,395 | 3,360 | 3,385 | 11,200 | 1,128.33 |
| 2022-06-14 | 3,410 | 3,410 | 3,285 | 3,365 | 12,600 | 1,121.67 |
| 2022-06-13 | 3,385 | 3,415 | 3,380 | 3,410 | 7,100 | 1,136.67 |
| 2022-06-10 | 3,380 | 3,435 | 3,380 | 3,435 | 11,600 | 1,145 |
| 2022-06-09 | 3,360 | 3,445 | 3,350 | 3,430 | 14,500 | 1,143.33 |
| 2022-06-08 | 3,295 | 3,390 | 3,290 | 3,380 | 9,100 | 1,126.67 |
| 2022-06-07 | 3,280 | 3,390 | 3,280 | 3,330 | 11,100 | 1,110 |
| 2022-06-06 | 3,315 | 3,370 | 3,305 | 3,350 | 3,100 | 1,116.67 |
| 2022-06-03 | 3,355 | 3,405 | 3,335 | 3,340 | 12,700 | 1,113.33 |
| 2022-06-02 | 3,350 | 3,380 | 3,330 | 3,380 | 3,600 | 1,126.67 |
| 2022-06-01 | 3,315 | 3,370 | 3,275 | 3,365 | 18,900 | 1,121.67 |
| 2022-05-31 | 3,265 | 3,330 | 3,255 | 3,315 | 7,500 | 1,105 |
| 2022-05-30 | 3,240 | 3,310 | 3,240 | 3,275 | 12,100 | 1,091.67 |
| 2022-05-27 | 3,185 | 3,245 | 3,185 | 3,240 | 6,200 | 1,080 |
| 2022-05-26 | 3,210 | 3,210 | 3,180 | 3,185 | 8,600 | 1,061.67 |
| 2022-05-25 | 3,140 | 3,200 | 3,130 | 3,195 | 8,300 | 1,065 |
| 2022-05-24 | 3,135 | 3,145 | 3,110 | 3,135 | 3,800 | 1,045 |
| 2022-05-23 | 3,135 | 3,145 | 3,110 | 3,135 | 4,600 | 1,045 |
| 2022-05-20 | 3,170 | 3,170 | 3,135 | 3,155 | 2,000 | 1,051.67 |
| 2022-05-19 | 3,130 | 3,160 | 3,105 | 3,155 | 3,500 | 1,051.67 |
| 2022-05-18 | 3,115 | 3,150 | 3,075 | 3,150 | 6,300 | 1,050 |
| 2022-05-17 | 3,055 | 3,115 | 3,055 | 3,115 | 7,300 | 1,038.33 |
| 2022-05-16 | 3,050 | 3,065 | 3,015 | 3,055 | 8,100 | 1,018.33 |
| 2022-05-13 | 3,135 | 3,135 | 3,050 | 3,050 | 13,200 | 1,016.67 |
| 2022-05-12 | 3,005 | 3,010 | 2,911 | 2,911 | 8,800 | 970.33 |
| 2022-05-11 | 3,060 | 3,080 | 2,976 | 2,976 | 3,400 | 992 |
| 2022-05-10 | 3,035 | 3,090 | 3,030 | 3,090 | 4,300 | 1,030 |
| 2022-05-09 | 3,065 | 3,100 | 3,065 | 3,070 | 4,500 | 1,023.33 |
| 2022-05-06 | 3,075 | 3,100 | 3,045 | 3,100 | 2,400 | 1,033.33 |
| 2022-05-02 | 3,040 | 3,075 | 3,040 | 3,075 | 4,500 | 1,025 |
| 2022-04-28 | 3,010 | 3,060 | 3,000 | 3,040 | 7,000 | 1,013.33 |
| 2022-04-27 | 3,015 | 3,015 | 2,994 | 3,005 | 1,600 | 1,001.67 |
| 2022-04-26 | 2,980 | 3,025 | 2,980 | 3,015 | 3,400 | 1,005 |
| 2022-04-25 | 2,990 | 2,991 | 2,967 | 2,982 | 1,800 | 994 |
| 2022-04-22 | 3,000 | 3,010 | 2,966 | 3,010 | 3,500 | 1,003.33 |
| 2022-04-21 | 3,000 | 3,010 | 2,971 | 3,010 | 3,500 | 1,003.33 |
| 2022-04-20 | 3,000 | 3,005 | 2,972 | 3,000 | 3,200 | 1,000 |
| 2022-04-19 | 2,990 | 3,020 | 2,990 | 3,000 | 4,000 | 1,000 |
| 2022-04-18 | 2,954 | 2,975 | 2,914 | 2,975 | 2,700 | 991.67 |
| 2022-04-15 | 2,949 | 2,989 | 2,909 | 2,967 | 5,100 | 989 |
| 2022-04-14 | 2,956 | 2,963 | 2,949 | 2,949 | 1,600 | 983 |
| 2022-04-13 | 2,940 | 2,972 | 2,924 | 2,968 | 4,400 | 989.33 |
| 2022-04-12 | 2,909 | 2,948 | 2,900 | 2,940 | 6,700 | 980 |
| 2022-04-11 | 2,973 | 2,973 | 2,930 | 2,952 | 2,700 | 984 |
| 2022-04-08 | 2,937 | 2,974 | 2,929 | 2,974 | 5,900 | 991.33 |
| 2022-04-07 | 2,920 | 2,937 | 2,900 | 2,937 | 5,800 | 979 |
| 2022-04-06 | 2,916 | 2,935 | 2,906 | 2,935 | 7,900 | 978.33 |
| 2022-04-05 | 2,900 | 2,917 | 2,900 | 2,917 | 4,400 | 972.33 |
| 2022-04-04 | 2,890 | 2,922 | 2,889 | 2,895 | 5,700 | 965 |
| 2022-04-01 | 2,884 | 2,907 | 2,858 | 2,890 | 3,700 | 963.33 |
| 2022-03-31 | 2,900 | 2,918 | 2,884 | 2,884 | 8,800 | 961.33 |
| 2022-03-30 | 2,820 | 2,910 | 2,800 | 2,891 | 17,400 | 963.67 |
| 2022-03-29 | 2,871 | 2,920 | 2,870 | 2,889 | 10,400 | 963 |
| 2022-03-28 | 2,959 | 3,010 | 2,873 | 2,873 | 16,000 | 957.67 |
| 2022-03-25 | 3,050 | 3,055 | 2,956 | 2,969 | 20,500 | 989.67 |
| 2022-03-24 | 2,889 | 2,950 | 2,879 | 2,948 | 14,800 | 982.67 |
| 2022-03-23 | 2,873 | 2,909 | 2,857 | 2,899 | 29,400 | 966.33 |
| 2022-03-22 | 2,930 | 2,930 | 2,856 | 2,873 | 14,400 | 957.67 |
| 2022-03-18 | 2,852 | 2,909 | 2,852 | 2,880 | 11,400 | 960 |
| 2022-03-17 | 2,865 | 2,893 | 2,852 | 2,852 | 4,400 | 950.67 |
| 2022-03-16 | 2,836 | 2,895 | 2,836 | 2,870 | 3,100 | 956.67 |
| 2022-03-15 | 2,791 | 2,855 | 2,790 | 2,855 | 5,500 | 951.67 |
| 2022-03-14 | 2,800 | 2,822 | 2,790 | 2,815 | 2,100 | 938.33 |
| 2022-03-11 | 2,792 | 2,825 | 2,789 | 2,800 | 5,500 | 933.33 |
| 2022-03-10 | 2,770 | 2,815 | 2,770 | 2,792 | 8,500 | 930.67 |
| 2022-03-09 | 2,750 | 2,783 | 2,749 | 2,754 | 13,300 | 918 |
| 2022-03-08 | 2,836 | 2,856 | 2,731 | 2,732 | 16,200 | 910.67 |
| 2022-03-07 | 2,909 | 2,919 | 2,850 | 2,899 | 8,400 | 966.33 |
| 2022-03-04 | 2,950 | 2,977 | 2,950 | 2,959 | 7,200 | 986.33 |
| 2022-03-03 | 2,951 | 2,990 | 2,940 | 2,976 | 8,000 | 992 |
| 2022-03-02 | 2,987 | 2,988 | 2,917 | 2,950 | 5,000 | 983.33 |
| 2022-03-01 | 2,972 | 2,992 | 2,950 | 2,971 | 16,100 | 990.33 |
| 2022-02-28 | 2,970 | 3,010 | 2,965 | 2,965 | 17,200 | 988.33 |
| 2022-02-25 | 2,969 | 3,005 | 2,955 | 2,970 | 5,100 | 990 |
| 2022-02-24 | 3,000 | 3,000 | 2,951 | 2,968 | 5,000 | 989.33 |
| 2022-02-22 | 3,035 | 3,035 | 3,005 | 3,025 | 8,000 | 1,008.33 |
| 2022-02-21 | 2,963 | 3,045 | 2,963 | 3,045 | 10,500 | 1,015 |
| 2022-02-18 | 3,015 | 3,050 | 2,960 | 3,015 | 14,600 | 1,005 |
| 2022-02-17 | 3,025 | 3,040 | 3,005 | 3,025 | 17,400 | 1,008.33 |
| 2022-02-16 | 3,025 | 3,040 | 3,020 | 3,030 | 2,400 | 1,010 |
| 2022-02-15 | 3,070 | 3,070 | 3,015 | 3,020 | 5,700 | 1,006.67 |
| 2022-02-14 | 2,871 | 3,050 | 2,870 | 3,020 | 38,300 | 1,006.67 |
| 2022-02-10 | 3,065 | 3,110 | 3,045 | 3,100 | 14,600 | 1,033.33 |
| 2022-02-09 | 3,070 | 3,080 | 3,035 | 3,050 | 7,300 | 1,016.67 |
| 2022-02-08 | 3,040 | 3,090 | 3,040 | 3,065 | 6,600 | 1,021.67 |
| 2022-02-07 | 3,000 | 3,060 | 3,000 | 3,040 | 2,800 | 1,013.33 |
| 2022-02-04 | 3,025 | 3,035 | 2,995 | 3,000 | 3,800 | 1,000 |
| 2022-02-03 | 3,010 | 3,025 | 2,996 | 3,020 | 1,700 | 1,006.67 |
| 2022-02-02 | 2,988 | 3,030 | 2,986 | 3,025 | 6,000 | 1,008.33 |
| 2022-02-01 | 3,000 | 3,025 | 2,996 | 3,015 | 6,400 | 1,005 |
| 2022-01-31 | 2,939 | 2,977 | 2,912 | 2,977 | 7,900 | 992.33 |
| 2022-01-28 | 3,000 | 3,010 | 2,855 | 2,890 | 32,000 | 963.33 |
| 2022-01-27 | 2,962 | 3,075 | 2,945 | 3,000 | 30,000 | 1,000 |
| 2022-01-26 | 3,000 | 3,035 | 2,987 | 3,005 | 7,800 | 1,001.67 |
| 2022-01-25 | 3,050 | 3,050 | 2,954 | 3,000 | 21,900 | 1,000 |
| 2022-01-24 | 2,980 | 3,025 | 2,958 | 3,025 | 12,000 | 1,008.33 |
| 2022-01-21 | 3,010 | 3,030 | 2,972 | 3,005 | 24,200 | 1,001.67 |
| 2022-01-20 | 3,030 | 3,120 | 3,015 | 3,050 | 32,700 | 1,016.67 |
| 2022-01-19 | 3,100 | 3,125 | 2,996 | 3,005 | 27,300 | 1,001.67 |
| 2022-01-18 | 3,115 | 3,155 | 3,085 | 3,100 | 12,500 | 1,033.33 |
| 2022-01-17 | 3,235 | 3,235 | 3,150 | 3,150 | 5,900 | 1,050 |
| 2022-01-14 | 3,115 | 3,180 | 3,080 | 3,175 | 14,000 | 1,058.33 |
| 2022-01-13 | 3,110 | 3,145 | 3,090 | 3,120 | 3,800 | 1,040 |
| 2022-01-12 | 3,175 | 3,175 | 3,100 | 3,125 | 5,900 | 1,041.67 |
| 2022-01-11 | 3,170 | 3,170 | 3,090 | 3,105 | 13,100 | 1,035 |
| 2022-01-07 | 3,220 | 3,245 | 3,165 | 3,190 | 15,600 | 1,063.33 |
| 2022-01-06 | 3,145 | 3,240 | 3,145 | 3,220 | 18,500 | 1,073.33 |
| 2022-01-05 | 3,165 | 3,355 | 3,160 | 3,205 | 44,600 | 1,068.33 |
| 2022-01-04 | 3,145 | 3,145 | 3,085 | 3,110 | 13,800 | 1,036.67 |
分割・併合履歴 ： [2022-06-29]1株→3株
