5699 (株)イボキン 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 | 1,356 | 1,420 | 1,329 | 1,420 | 6,500 | 1,420 |
| 2022-12-29 | 1,339 | 1,434 | 1,325 | 1,356 | 13,700 | 1,356 |
| 2022-12-28 | 1,317 | 1,333 | 1,310 | 1,310 | 5,800 | 1,310 |
| 2022-12-27 | 1,336 | 1,343 | 1,311 | 1,330 | 3,500 | 1,330 |
| 2022-12-26 | 1,346 | 1,359 | 1,336 | 1,336 | 3,300 | 1,336 |
| 2022-12-23 | 1,350 | 1,360 | 1,345 | 1,352 | 3,300 | 1,352 |
| 2022-12-22 | 1,350 | 1,368 | 1,336 | 1,368 | 3,300 | 1,368 |
| 2022-12-21 | 1,351 | 1,378 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2022-12-20 | 1,397 | 1,400 | 1,350 | 1,379 | 8,900 | 1,379 |
| 2022-12-19 | 1,415 | 1,415 | 1,397 | 1,397 | 600 | 1,397 |
| 2022-12-16 | 1,400 | 1,415 | 1,336 | 1,415 | 14,400 | 1,415 |
| 2022-12-15 | 1,401 | 1,410 | 1,392 | 1,400 | 7,800 | 1,400 |
| 2022-12-14 | 1,395 | 1,405 | 1,392 | 1,400 | 2,600 | 1,400 |
| 2022-12-13 | 1,411 | 1,412 | 1,399 | 1,399 | 3,700 | 1,399 |
| 2022-12-12 | 1,403 | 1,420 | 1,399 | 1,401 | 8,000 | 1,401 |
| 2022-12-09 | 1,414 | 1,425 | 1,402 | 1,411 | 1,600 | 1,411 |
| 2022-12-08 | 1,411 | 1,426 | 1,400 | 1,414 | 4,800 | 1,414 |
| 2022-12-07 | 1,418 | 1,440 | 1,418 | 1,420 | 900 | 1,420 |
| 2022-12-06 | 1,416 | 1,446 | 1,400 | 1,433 | 5,600 | 1,433 |
| 2022-12-05 | 1,418 | 1,424 | 1,416 | 1,416 | 800 | 1,416 |
| 2022-12-02 | 1,439 | 1,440 | 1,414 | 1,415 | 2,900 | 1,415 |
| 2022-12-01 | 1,450 | 1,460 | 1,423 | 1,439 | 4,200 | 1,439 |
| 2022-11-30 | 1,445 | 1,474 | 1,445 | 1,456 | 1,300 | 1,456 |
| 2022-11-29 | 1,450 | 1,464 | 1,447 | 1,447 | 2,300 | 1,447 |
| 2022-11-28 | 1,421 | 1,445 | 1,421 | 1,445 | 1,500 | 1,445 |
| 2022-11-25 | 1,438 | 1,470 | 1,419 | 1,419 | 2,300 | 1,419 |
| 2022-11-24 | 1,458 | 1,458 | 1,406 | 1,426 | 7,400 | 1,426 |
| 2022-11-22 | 1,478 | 1,490 | 1,414 | 1,471 | 3,900 | 1,471 |
| 2022-11-21 | 1,494 | 1,494 | 1,465 | 1,477 | 2,000 | 1,477 |
| 2022-11-18 | 1,481 | 1,489 | 1,447 | 1,480 | 2,800 | 1,480 |
| 2022-11-17 | 1,451 | 1,479 | 1,433 | 1,465 | 3,300 | 1,465 |
| 2022-11-16 | 1,426 | 1,456 | 1,426 | 1,451 | 2,800 | 1,451 |
| 2022-11-15 | 1,438 | 1,455 | 1,414 | 1,414 | 6,600 | 1,414 |
| 2022-11-14 | 1,394 | 1,460 | 1,394 | 1,408 | 6,300 | 1,408 |
| 2022-11-11 | 1,407 | 1,407 | 1,385 | 1,385 | 6,700 | 1,385 |
| 2022-11-10 | 1,400 | 1,415 | 1,400 | 1,400 | 11,900 | 1,400 |
| 2022-11-09 | 1,392 | 1,399 | 1,390 | 1,399 | 11,900 | 1,399 |
| 2022-11-08 | 1,410 | 1,416 | 1,396 | 1,399 | 15,700 | 1,399 |
| 2022-11-07 | 1,424 | 1,425 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2022-11-04 | 1,411 | 1,417 | 1,397 | 1,410 | 2,700 | 1,410 |
| 2022-11-02 | 1,400 | 1,400 | 1,386 | 1,386 | 600 | 1,386 |
| 2022-11-01 | 1,395 | 1,407 | 1,380 | 1,406 | 1,700 | 1,406 |
| 2022-10-31 | 1,395 | 1,399 | 1,395 | 1,397 | 500 | 1,397 |
| 2022-10-28 | 1,391 | 1,394 | 1,380 | 1,383 | 6,800 | 1,383 |
| 2022-10-27 | 1,408 | 1,408 | 1,394 | 1,394 | 500 | 1,394 |
| 2022-10-26 | 1,396 | 1,412 | 1,396 | 1,400 | 2,600 | 1,400 |
| 2022-10-25 | 1,409 | 1,412 | 1,393 | 1,398 | 1,300 | 1,398 |
| 2022-10-24 | 1,399 | 1,421 | 1,399 | 1,412 | 1,000 | 1,412 |
| 2022-10-21 | 1,393 | 1,423 | 1,393 | 1,393 | 1,400 | 1,393 |
| 2022-10-20 | 1,402 | 1,462 | 1,388 | 1,391 | 4,100 | 1,391 |
| 2022-10-19 | 1,427 | 1,457 | 1,410 | 1,411 | 3,500 | 1,411 |
| 2022-10-18 | 1,437 | 1,467 | 1,436 | 1,437 | 2,200 | 1,437 |
| 2022-10-17 | 1,465 | 1,465 | 1,432 | 1,442 | 1,900 | 1,442 |
| 2022-10-14 | 1,485 | 1,485 | 1,442 | 1,465 | 4,500 | 1,465 |
| 2022-10-13 | 1,473 | 1,488 | 1,444 | 1,455 | 3,900 | 1,455 |
| 2022-10-12 | 1,507 | 1,519 | 1,488 | 1,513 | 2,100 | 1,513 |
| 2022-10-11 | 1,482 | 1,510 | 1,477 | 1,503 | 3,000 | 1,503 |
| 2022-10-07 | 1,483 | 1,499 | 1,476 | 1,496 | 3,500 | 1,496 |
| 2022-10-06 | 1,477 | 1,490 | 1,463 | 1,474 | 2,500 | 1,474 |
| 2022-10-05 | 1,486 | 1,486 | 1,455 | 1,462 | 3,800 | 1,462 |
| 2022-10-04 | 1,467 | 1,491 | 1,451 | 1,467 | 5,700 | 1,467 |
| 2022-10-03 | 1,420 | 1,449 | 1,390 | 1,449 | 3,300 | 1,449 |
| 2022-09-30 | 1,443 | 1,469 | 1,401 | 1,420 | 7,200 | 1,420 |
| 2022-09-29 | 1,427 | 1,474 | 1,427 | 1,473 | 4,400 | 1,473 |
| 2022-09-28 | 1,450 | 1,484 | 1,422 | 1,422 | 3,500 | 1,422 |
| 2022-09-27 | 1,432 | 1,450 | 1,412 | 1,450 | 9,600 | 1,450 |
| 2022-09-26 | 1,452 | 1,486 | 1,422 | 1,425 | 3,400 | 1,425 |
| 2022-09-22 | 1,428 | 1,488 | 1,380 | 1,448 | 20,800 | 1,448 |
| 2022-09-21 | 1,550 | 1,550 | 1,488 | 1,488 | 4,300 | 1,488 |
| 2022-09-20 | 1,596 | 1,596 | 1,550 | 1,570 | 5,600 | 1,570 |
| 2022-09-16 | 1,600 | 1,602 | 1,540 | 1,556 | 9,000 | 1,556 |
| 2022-09-15 | 1,591 | 1,661 | 1,560 | 1,600 | 15,300 | 1,600 |
| 2022-09-14 | 1,553 | 1,599 | 1,552 | 1,599 | 5,300 | 1,599 |
| 2022-09-13 | 1,580 | 1,605 | 1,553 | 1,600 | 7,600 | 1,600 |
| 2022-09-12 | 1,601 | 1,615 | 1,588 | 1,588 | 4,400 | 1,588 |
| 2022-09-09 | 1,524 | 1,615 | 1,524 | 1,595 | 6,600 | 1,595 |
| 2022-09-08 | 1,512 | 1,590 | 1,512 | 1,560 | 10,600 | 1,560 |
| 2022-09-07 | 1,529 | 1,539 | 1,517 | 1,517 | 7,000 | 1,517 |
| 2022-09-06 | 1,520 | 1,535 | 1,500 | 1,532 | 11,800 | 1,532 |
| 2022-09-05 | 1,578 | 1,578 | 1,500 | 1,517 | 10,800 | 1,517 |
| 2022-09-02 | 1,641 | 1,641 | 1,513 | 1,538 | 18,300 | 1,538 |
| 2022-09-01 | 1,660 | 1,685 | 1,601 | 1,601 | 37,100 | 1,601 |
| 2022-08-31 | 1,693 | 1,758 | 1,567 | 1,589 | 103,100 | 1,589 |
| 2022-08-30 | 1,500 | 1,839 | 1,491 | 1,749 | 253,800 | 1,749 |
| 2022-08-29 | 1,386 | 1,540 | 1,386 | 1,502 | 53,900 | 1,502 |
| 2022-08-26 | 1,497 | 1,497 | 1,420 | 1,445 | 21,200 | 1,445 |
| 2022-08-25 | 1,378 | 1,512 | 1,378 | 1,456 | 91,000 | 1,456 |
| 2022-08-24 | 1,380 | 1,390 | 1,375 | 1,388 | 3,500 | 1,388 |
| 2022-08-23 | 1,381 | 1,396 | 1,373 | 1,383 | 2,300 | 1,383 |
| 2022-08-22 | 1,400 | 1,400 | 1,373 | 1,381 | 4,400 | 1,381 |
| 2022-08-19 | 1,415 | 1,415 | 1,375 | 1,400 | 4,900 | 1,400 |
| 2022-08-18 | 1,349 | 1,381 | 1,332 | 1,375 | 13,000 | 1,375 |
| 2022-08-17 | 1,361 | 1,361 | 1,349 | 1,349 | 5,100 | 1,349 |
| 2022-08-16 | 1,359 | 1,359 | 1,343 | 1,355 | 6,100 | 1,355 |
| 2022-08-15 | 1,371 | 1,371 | 1,347 | 1,356 | 9,100 | 1,356 |
| 2022-08-12 | 1,388 | 1,388 | 1,360 | 1,371 | 10,900 | 1,371 |
| 2022-08-10 | 1,417 | 1,417 | 1,390 | 1,390 | 3,700 | 1,390 |
| 2022-08-09 | 1,391 | 1,420 | 1,380 | 1,420 | 3,400 | 1,420 |
| 2022-08-08 | 1,410 | 1,420 | 1,388 | 1,396 | 4,100 | 1,396 |
| 2022-08-05 | 1,406 | 1,410 | 1,390 | 1,408 | 5,700 | 1,408 |
| 2022-08-04 | 1,387 | 1,423 | 1,387 | 1,406 | 4,300 | 1,406 |
| 2022-08-03 | 1,402 | 1,412 | 1,386 | 1,391 | 3,800 | 1,391 |
| 2022-08-02 | 1,387 | 1,407 | 1,387 | 1,390 | 2,800 | 1,390 |
| 2022-08-01 | 1,434 | 1,434 | 1,402 | 1,406 | 6,900 | 1,406 |
| 2022-07-29 | 1,425 | 1,434 | 1,405 | 1,424 | 7,300 | 1,424 |
| 2022-07-28 | 1,432 | 1,443 | 1,413 | 1,425 | 6,600 | 1,425 |
| 2022-07-27 | 1,419 | 1,419 | 1,395 | 1,406 | 1,900 | 1,406 |
| 2022-07-26 | 1,396 | 1,425 | 1,393 | 1,419 | 7,800 | 1,419 |
| 2022-07-25 | 1,370 | 1,391 | 1,370 | 1,380 | 3,200 | 1,380 |
| 2022-07-22 | 1,401 | 1,405 | 1,371 | 1,386 | 5,900 | 1,386 |
| 2022-07-21 | 1,423 | 1,429 | 1,401 | 1,405 | 4,900 | 1,405 |
| 2022-07-20 | 1,424 | 1,427 | 1,413 | 1,423 | 5,800 | 1,423 |
| 2022-07-19 | 1,424 | 1,424 | 1,399 | 1,412 | 2,300 | 1,412 |
| 2022-07-15 | 1,407 | 1,420 | 1,401 | 1,413 | 4,400 | 1,413 |
| 2022-07-14 | 1,375 | 1,400 | 1,367 | 1,393 | 11,300 | 1,393 |
| 2022-07-13 | 1,347 | 1,375 | 1,344 | 1,347 | 2,700 | 1,347 |
| 2022-07-12 | 1,356 | 1,381 | 1,351 | 1,360 | 1,900 | 1,360 |
| 2022-07-11 | 1,378 | 1,394 | 1,355 | 1,367 | 10,000 | 1,367 |
| 2022-07-08 | 1,329 | 1,370 | 1,329 | 1,370 | 10,200 | 1,370 |
| 2022-07-07 | 1,323 | 1,347 | 1,314 | 1,328 | 2,600 | 1,328 |
| 2022-07-06 | 1,320 | 1,347 | 1,314 | 1,323 | 6,100 | 1,323 |
| 2022-07-05 | 1,318 | 1,367 | 1,318 | 1,326 | 9,800 | 1,326 |
| 2022-07-04 | 1,315 | 1,350 | 1,314 | 1,320 | 8,900 | 1,320 |
| 2022-07-01 | 1,300 | 1,333 | 1,296 | 1,333 | 12,800 | 1,333 |
| 2022-06-30 | 1,304 | 1,325 | 1,297 | 1,300 | 5,400 | 1,300 |
| 2022-06-29 | 1,309 | 1,325 | 1,292 | 1,306 | 9,300 | 1,306 |
| 2022-06-28 | 1,305 | 1,345 | 1,305 | 1,321 | 15,000 | 1,321 |
| 2022-06-27 | 1,317 | 1,360 | 1,316 | 1,322 | 13,800 | 1,322 |
| 2022-06-24 | 1,301 | 1,356 | 1,301 | 1,346 | 14,500 | 1,346 |
| 2022-06-23 | 1,298 | 1,340 | 1,298 | 1,304 | 5,900 | 1,304 |
| 2022-06-22 | 1,316 | 1,349 | 1,284 | 1,328 | 12,200 | 1,328 |
| 2022-06-21 | 1,355 | 1,355 | 1,282 | 1,304 | 12,000 | 1,304 |
| 2022-06-20 | 1,363 | 1,363 | 1,252 | 1,334 | 22,000 | 1,334 |
| 2022-06-17 | 1,350 | 1,365 | 1,333 | 1,363 | 10,600 | 1,363 |
| 2022-06-16 | 1,365 | 1,384 | 1,365 | 1,365 | 4,700 | 1,365 |
| 2022-06-15 | 1,388 | 1,403 | 1,360 | 1,382 | 20,400 | 1,382 |
| 2022-06-14 | 1,380 | 1,418 | 1,378 | 1,418 | 11,000 | 1,418 |
| 2022-06-13 | 1,395 | 1,395 | 1,366 | 1,381 | 12,400 | 1,381 |
| 2022-06-10 | 1,398 | 1,409 | 1,359 | 1,396 | 17,600 | 1,396 |
| 2022-06-09 | 1,426 | 1,431 | 1,399 | 1,411 | 17,300 | 1,411 |
| 2022-06-08 | 1,407 | 1,430 | 1,386 | 1,425 | 9,300 | 1,425 |
| 2022-06-07 | 1,392 | 1,407 | 1,388 | 1,399 | 7,700 | 1,399 |
| 2022-06-06 | 1,392 | 1,417 | 1,385 | 1,413 | 13,400 | 1,413 |
| 2022-06-03 | 1,400 | 1,417 | 1,378 | 1,383 | 20,500 | 1,383 |
| 2022-06-02 | 1,420 | 1,423 | 1,392 | 1,400 | 9,800 | 1,400 |
| 2022-06-01 | 1,410 | 1,435 | 1,410 | 1,423 | 9,200 | 1,423 |
| 2022-05-31 | 1,414 | 1,424 | 1,381 | 1,424 | 13,600 | 1,424 |
| 2022-05-30 | 1,389 | 1,433 | 1,389 | 1,415 | 15,500 | 1,415 |
| 2022-05-27 | 1,391 | 1,411 | 1,384 | 1,389 | 6,200 | 1,389 |
| 2022-05-26 | 1,381 | 1,419 | 1,381 | 1,391 | 9,400 | 1,391 |
| 2022-05-25 | 1,413 | 1,419 | 1,371 | 1,381 | 23,000 | 1,381 |
| 2022-05-24 | 1,435 | 1,446 | 1,400 | 1,423 | 22,000 | 1,423 |
| 2022-05-23 | 1,414 | 1,459 | 1,398 | 1,435 | 17,900 | 1,435 |
| 2022-05-20 | 1,398 | 1,419 | 1,378 | 1,401 | 17,100 | 1,401 |
| 2022-05-19 | 1,384 | 1,400 | 1,360 | 1,398 | 24,600 | 1,398 |
| 2022-05-18 | 1,485 | 1,485 | 1,421 | 1,450 | 13,300 | 1,450 |
| 2022-05-17 | 1,369 | 1,430 | 1,352 | 1,419 | 25,600 | 1,419 |
| 2022-05-16 | 1,280 | 1,386 | 1,267 | 1,346 | 103,700 | 1,346 |
| 2022-05-13 | 1,588 | 1,650 | 1,588 | 1,599 | 55,000 | 1,599 |
| 2022-05-12 | 1,610 | 1,615 | 1,578 | 1,595 | 27,600 | 1,595 |
| 2022-05-11 | 1,606 | 1,641 | 1,586 | 1,634 | 16,200 | 1,634 |
| 2022-05-10 | 1,586 | 1,609 | 1,552 | 1,609 | 18,700 | 1,609 |
| 2022-05-09 | 1,632 | 1,632 | 1,590 | 1,602 | 20,000 | 1,602 |
| 2022-05-06 | 1,615 | 1,636 | 1,570 | 1,635 | 18,200 | 1,635 |
| 2022-05-02 | 1,602 | 1,662 | 1,600 | 1,615 | 11,800 | 1,615 |
| 2022-04-28 | 1,620 | 1,635 | 1,590 | 1,631 | 18,700 | 1,631 |
| 2022-04-27 | 1,636 | 1,669 | 1,618 | 1,620 | 28,300 | 1,620 |
| 2022-04-26 | 1,705 | 1,738 | 1,654 | 1,690 | 43,200 | 1,690 |
| 2022-04-25 | 1,652 | 1,762 | 1,652 | 1,710 | 30,700 | 1,710 |
| 2022-04-22 | 1,800 | 1,820 | 1,755 | 1,772 | 37,900 | 1,772 |
| 2022-04-21 | 1,882 | 1,914 | 1,801 | 1,853 | 37,300 | 1,853 |
| 2022-04-20 | 1,969 | 1,982 | 1,889 | 1,892 | 41,500 | 1,892 |
| 2022-04-19 | 1,941 | 1,989 | 1,901 | 1,969 | 27,000 | 1,969 |
| 2022-04-18 | 2,005 | 2,005 | 1,915 | 1,936 | 32,400 | 1,936 |
| 2022-04-15 | 2,018 | 2,061 | 1,982 | 2,031 | 44,500 | 2,031 |
| 2022-04-14 | 2,048 | 2,064 | 1,962 | 2,018 | 29,700 | 2,018 |
| 2022-04-13 | 1,949 | 2,046 | 1,933 | 2,023 | 41,600 | 2,023 |
| 2022-04-12 | 2,018 | 2,040 | 1,910 | 1,910 | 41,400 | 1,910 |
| 2022-04-11 | 2,200 | 2,200 | 1,999 | 2,015 | 77,900 | 2,015 |
| 2022-04-08 | 1,963 | 2,120 | 1,963 | 2,117 | 69,500 | 2,117 |
| 2022-04-07 | 1,996 | 1,996 | 1,913 | 1,949 | 34,800 | 1,949 |
| 2022-04-06 | 1,953 | 2,010 | 1,902 | 1,998 | 45,800 | 1,998 |
| 2022-04-05 | 1,929 | 1,978 | 1,900 | 1,962 | 41,600 | 1,962 |
| 2022-04-04 | 1,905 | 1,971 | 1,867 | 1,959 | 32,500 | 1,959 |
| 2022-04-01 | 1,980 | 1,980 | 1,901 | 1,913 | 36,900 | 1,913 |
| 2022-03-31 | 1,994 | 2,041 | 1,958 | 1,962 | 44,300 | 1,962 |
| 2022-03-30 | 1,925 | 1,991 | 1,888 | 1,991 | 47,900 | 1,991 |
| 2022-03-29 | 1,849 | 1,987 | 1,841 | 1,885 | 87,900 | 1,885 |
| 2022-03-28 | 1,839 | 1,839 | 1,705 | 1,754 | 44,400 | 1,754 |
| 2022-03-25 | 1,815 | 1,842 | 1,764 | 1,811 | 48,900 | 1,811 |
| 2022-03-24 | 1,670 | 1,841 | 1,670 | 1,810 | 61,000 | 1,810 |
| 2022-03-23 | 1,679 | 1,708 | 1,637 | 1,700 | 26,900 | 1,700 |
| 2022-03-22 | 1,667 | 1,690 | 1,618 | 1,639 | 23,500 | 1,639 |
| 2022-03-18 | 1,694 | 1,715 | 1,642 | 1,666 | 38,900 | 1,666 |
| 2022-03-17 | 1,582 | 1,652 | 1,573 | 1,640 | 42,200 | 1,640 |
| 2022-03-16 | 1,541 | 1,564 | 1,507 | 1,542 | 24,200 | 1,542 |
| 2022-03-15 | 1,462 | 1,501 | 1,441 | 1,501 | 34,200 | 1,501 |
| 2022-03-14 | 1,414 | 1,608 | 1,401 | 1,497 | 85,700 | 1,497 |
| 2022-03-11 | 1,337 | 1,426 | 1,337 | 1,361 | 32,200 | 1,361 |
| 2022-03-10 | 1,320 | 1,378 | 1,320 | 1,367 | 27,300 | 1,367 |
| 2022-03-09 | 1,343 | 1,373 | 1,281 | 1,318 | 22,600 | 1,318 |
| 2022-03-08 | 1,500 | 1,500 | 1,331 | 1,353 | 84,900 | 1,353 |
| 2022-03-07 | 1,502 | 1,623 | 1,476 | 1,508 | 123,700 | 1,508 |
| 2022-03-04 | 1,554 | 1,562 | 1,465 | 1,502 | 50,400 | 1,502 |
| 2022-03-03 | 1,550 | 1,595 | 1,506 | 1,539 | 47,400 | 1,539 |
| 2022-03-02 | 1,530 | 1,535 | 1,470 | 1,533 | 27,300 | 1,533 |
| 2022-03-01 | 1,556 | 1,564 | 1,514 | 1,522 | 20,300 | 1,522 |
| 2022-02-28 | 1,528 | 1,528 | 1,461 | 1,516 | 26,500 | 1,516 |
| 2022-02-25 | 1,398 | 1,440 | 1,373 | 1,438 | 21,900 | 1,438 |
| 2022-02-24 | 1,357 | 1,393 | 1,315 | 1,358 | 15,100 | 1,358 |
| 2022-02-22 | 1,403 | 1,427 | 1,376 | 1,385 | 16,000 | 1,385 |
| 2022-02-21 | 1,465 | 1,465 | 1,409 | 1,425 | 9,500 | 1,425 |
| 2022-02-18 | 1,336 | 1,465 | 1,336 | 1,465 | 43,900 | 1,465 |
| 2022-02-17 | 1,397 | 1,410 | 1,320 | 1,375 | 37,200 | 1,375 |
| 2022-02-16 | 1,439 | 1,440 | 1,365 | 1,417 | 34,100 | 1,417 |
| 2022-02-15 | 1,498 | 1,520 | 1,415 | 1,415 | 58,100 | 1,415 |
| 2022-02-14 | 1,630 | 1,637 | 1,551 | 1,613 | 23,900 | 1,613 |
| 2022-02-10 | 1,700 | 1,725 | 1,666 | 1,677 | 20,200 | 1,677 |
| 2022-02-09 | 1,632 | 1,682 | 1,619 | 1,682 | 13,600 | 1,682 |
| 2022-02-08 | 1,693 | 1,693 | 1,610 | 1,645 | 15,900 | 1,645 |
| 2022-02-07 | 1,700 | 1,700 | 1,622 | 1,678 | 18,200 | 1,678 |
| 2022-02-04 | 1,594 | 1,675 | 1,593 | 1,655 | 16,700 | 1,655 |
| 2022-02-03 | 1,733 | 1,735 | 1,600 | 1,634 | 40,500 | 1,634 |
| 2022-02-02 | 1,608 | 1,683 | 1,597 | 1,683 | 25,000 | 1,683 |
| 2022-02-01 | 1,562 | 1,627 | 1,550 | 1,568 | 22,800 | 1,568 |
| 2022-01-31 | 1,514 | 1,584 | 1,511 | 1,561 | 12,200 | 1,561 |
| 2022-01-28 | 1,496 | 1,520 | 1,456 | 1,478 | 15,200 | 1,478 |
| 2022-01-27 | 1,578 | 1,578 | 1,461 | 1,495 | 27,000 | 1,495 |
| 2022-01-26 | 1,500 | 1,589 | 1,500 | 1,561 | 15,200 | 1,561 |
| 2022-01-25 | 1,633 | 1,633 | 1,502 | 1,519 | 27,800 | 1,519 |
| 2022-01-24 | 1,598 | 1,644 | 1,582 | 1,636 | 18,000 | 1,636 |
| 2022-01-21 | 1,587 | 1,635 | 1,550 | 1,620 | 30,200 | 1,620 |
| 2022-01-20 | 1,500 | 1,593 | 1,449 | 1,581 | 35,100 | 1,581 |
| 2022-01-19 | 1,541 | 1,562 | 1,487 | 1,497 | 21,200 | 1,497 |
| 2022-01-18 | 1,583 | 1,618 | 1,546 | 1,581 | 16,700 | 1,581 |
| 2022-01-17 | 1,640 | 1,640 | 1,556 | 1,564 | 13,800 | 1,564 |
| 2022-01-14 | 1,604 | 1,606 | 1,567 | 1,600 | 14,200 | 1,600 |
| 2022-01-13 | 1,660 | 1,664 | 1,604 | 1,616 | 13,400 | 1,616 |
| 2022-01-12 | 1,600 | 1,676 | 1,600 | 1,659 | 24,900 | 1,659 |
| 2022-01-11 | 1,630 | 1,630 | 1,571 | 1,582 | 24,800 | 1,582 |
| 2022-01-07 | 1,633 | 1,700 | 1,620 | 1,655 | 42,500 | 1,655 |
| 2022-01-06 | 1,660 | 1,712 | 1,620 | 1,658 | 45,100 | 1,658 |
| 2022-01-05 | 1,750 | 1,750 | 1,665 | 1,674 | 45,600 | 1,674 |
| 2022-01-04 | 1,833 | 1,839 | 1,755 | 1,761 | 40,400 | 1,761 |
分割・併合履歴 ： [2021-12-29]1株→2株
