5724 (株)アサカ理研 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 | 1,410 | 1,435 | 1,410 | 1,435 | 13,400 | 1,435 |
| 2022-12-29 | 1,415 | 1,431 | 1,396 | 1,418 | 14,300 | 1,418 |
| 2022-12-28 | 1,434 | 1,443 | 1,418 | 1,418 | 17,300 | 1,418 |
| 2022-12-27 | 1,419 | 1,436 | 1,414 | 1,429 | 26,500 | 1,429 |
| 2022-12-26 | 1,428 | 1,438 | 1,421 | 1,424 | 23,500 | 1,424 |
| 2022-12-23 | 1,487 | 1,487 | 1,443 | 1,446 | 18,500 | 1,446 |
| 2022-12-22 | 1,468 | 1,485 | 1,455 | 1,457 | 17,500 | 1,457 |
| 2022-12-21 | 1,447 | 1,499 | 1,447 | 1,470 | 24,800 | 1,470 |
| 2022-12-20 | 1,507 | 1,507 | 1,440 | 1,450 | 55,000 | 1,450 |
| 2022-12-19 | 1,503 | 1,522 | 1,491 | 1,510 | 30,800 | 1,510 |
| 2022-12-16 | 1,520 | 1,525 | 1,502 | 1,503 | 15,600 | 1,503 |
| 2022-12-15 | 1,516 | 1,531 | 1,500 | 1,529 | 15,300 | 1,529 |
| 2022-12-14 | 1,514 | 1,522 | 1,502 | 1,516 | 17,500 | 1,516 |
| 2022-12-13 | 1,559 | 1,559 | 1,514 | 1,516 | 29,000 | 1,516 |
| 2022-12-12 | 1,493 | 1,517 | 1,493 | 1,510 | 13,700 | 1,510 |
| 2022-12-09 | 1,490 | 1,520 | 1,490 | 1,515 | 28,400 | 1,515 |
| 2022-12-08 | 1,516 | 1,516 | 1,477 | 1,513 | 30,200 | 1,513 |
| 2022-12-07 | 1,493 | 1,523 | 1,480 | 1,515 | 24,200 | 1,515 |
| 2022-12-06 | 1,510 | 1,515 | 1,473 | 1,486 | 42,000 | 1,486 |
| 2022-12-05 | 1,532 | 1,533 | 1,501 | 1,505 | 35,800 | 1,505 |
| 2022-12-02 | 1,554 | 1,560 | 1,524 | 1,541 | 32,400 | 1,541 |
| 2022-12-01 | 1,627 | 1,635 | 1,560 | 1,563 | 89,100 | 1,563 |
| 2022-11-30 | 1,679 | 1,679 | 1,620 | 1,623 | 48,000 | 1,623 |
| 2022-11-29 | 1,675 | 1,703 | 1,654 | 1,679 | 42,600 | 1,679 |
| 2022-11-28 | 1,681 | 1,691 | 1,647 | 1,683 | 43,800 | 1,683 |
| 2022-11-25 | 1,663 | 1,690 | 1,660 | 1,687 | 39,100 | 1,687 |
| 2022-11-24 | 1,650 | 1,674 | 1,639 | 1,671 | 41,100 | 1,671 |
| 2022-11-22 | 1,671 | 1,674 | 1,645 | 1,645 | 52,700 | 1,645 |
| 2022-11-21 | 1,685 | 1,705 | 1,673 | 1,683 | 52,500 | 1,683 |
| 2022-11-18 | 1,642 | 1,689 | 1,636 | 1,674 | 66,900 | 1,674 |
| 2022-11-17 | 1,645 | 1,665 | 1,620 | 1,633 | 56,200 | 1,633 |
| 2022-11-16 | 1,690 | 1,708 | 1,633 | 1,645 | 100,500 | 1,645 |
| 2022-11-15 | 1,702 | 1,719 | 1,664 | 1,700 | 93,100 | 1,700 |
| 2022-11-14 | 1,630 | 1,758 | 1,586 | 1,715 | 309,700 | 1,715 |
| 2022-11-11 | 1,600 | 1,695 | 1,600 | 1,655 | 196,300 | 1,655 |
| 2022-11-10 | 1,650 | 1,663 | 1,576 | 1,576 | 118,500 | 1,576 |
| 2022-11-09 | 1,650 | 1,669 | 1,601 | 1,610 | 114,800 | 1,610 |
| 2022-11-08 | 1,649 | 1,700 | 1,612 | 1,642 | 212,100 | 1,642 |
| 2022-11-07 | 1,598 | 1,612 | 1,573 | 1,606 | 68,600 | 1,606 |
| 2022-11-04 | 1,510 | 1,560 | 1,504 | 1,558 | 30,100 | 1,558 |
| 2022-11-02 | 1,517 | 1,536 | 1,500 | 1,532 | 22,900 | 1,532 |
| 2022-11-01 | 1,495 | 1,517 | 1,486 | 1,517 | 29,500 | 1,517 |
| 2022-10-31 | 1,510 | 1,518 | 1,482 | 1,490 | 35,200 | 1,490 |
| 2022-10-28 | 1,501 | 1,509 | 1,480 | 1,480 | 30,500 | 1,480 |
| 2022-10-27 | 1,524 | 1,545 | 1,505 | 1,505 | 28,900 | 1,505 |
| 2022-10-26 | 1,548 | 1,556 | 1,533 | 1,533 | 25,800 | 1,533 |
| 2022-10-25 | 1,577 | 1,582 | 1,542 | 1,546 | 42,400 | 1,546 |
| 2022-10-24 | 1,584 | 1,605 | 1,556 | 1,556 | 33,600 | 1,556 |
| 2022-10-21 | 1,558 | 1,575 | 1,539 | 1,566 | 30,700 | 1,566 |
| 2022-10-20 | 1,552 | 1,584 | 1,536 | 1,574 | 27,300 | 1,574 |
| 2022-10-19 | 1,605 | 1,613 | 1,565 | 1,565 | 43,400 | 1,565 |
| 2022-10-18 | 1,568 | 1,591 | 1,561 | 1,585 | 30,400 | 1,585 |
| 2022-10-17 | 1,539 | 1,556 | 1,530 | 1,545 | 25,900 | 1,545 |
| 2022-10-14 | 1,570 | 1,583 | 1,560 | 1,574 | 33,800 | 1,574 |
| 2022-10-13 | 1,582 | 1,582 | 1,542 | 1,548 | 40,300 | 1,548 |
| 2022-10-12 | 1,595 | 1,595 | 1,563 | 1,572 | 48,500 | 1,572 |
| 2022-10-11 | 1,610 | 1,625 | 1,595 | 1,605 | 46,700 | 1,605 |
| 2022-10-07 | 1,623 | 1,662 | 1,623 | 1,625 | 41,400 | 1,625 |
| 2022-10-06 | 1,720 | 1,720 | 1,649 | 1,652 | 112,600 | 1,652 |
| 2022-10-05 | 1,759 | 1,765 | 1,720 | 1,720 | 41,400 | 1,720 |
| 2022-10-04 | 1,708 | 1,760 | 1,699 | 1,751 | 70,700 | 1,751 |
| 2022-10-03 | 1,656 | 1,693 | 1,620 | 1,678 | 65,100 | 1,678 |
| 2022-09-30 | 1,670 | 1,715 | 1,653 | 1,675 | 70,300 | 1,675 |
| 2022-09-29 | 1,756 | 1,789 | 1,690 | 1,693 | 77,000 | 1,693 |
| 2022-09-28 | 1,796 | 1,821 | 1,711 | 1,742 | 120,200 | 1,742 |
| 2022-09-27 | 1,780 | 1,855 | 1,780 | 1,800 | 140,100 | 1,800 |
| 2022-09-26 | 1,800 | 1,860 | 1,751 | 1,770 | 253,000 | 1,770 |
| 2022-09-22 | 1,735 | 1,806 | 1,731 | 1,770 | 108,200 | 1,770 |
| 2022-09-21 | 1,790 | 1,879 | 1,730 | 1,742 | 175,700 | 1,742 |
| 2022-09-20 | 1,720 | 1,844 | 1,705 | 1,822 | 185,500 | 1,822 |
| 2022-09-16 | 1,928 | 1,928 | 1,730 | 1,749 | 447,500 | 1,749 |
| 2022-09-15 | 1,790 | 2,071 | 1,782 | 1,928 | 1,279,500 | 1,928 |
| 2022-09-14 | 1,670 | 1,758 | 1,665 | 1,715 | 88,700 | 1,715 |
| 2022-09-13 | 1,720 | 1,759 | 1,708 | 1,708 | 62,300 | 1,708 |
| 2022-09-12 | 1,728 | 1,769 | 1,696 | 1,706 | 114,300 | 1,706 |
| 2022-09-09 | 1,704 | 1,753 | 1,695 | 1,710 | 135,700 | 1,710 |
| 2022-09-08 | 1,727 | 1,739 | 1,642 | 1,687 | 178,000 | 1,687 |
| 2022-09-07 | 1,794 | 1,809 | 1,714 | 1,727 | 205,300 | 1,727 |
| 2022-09-06 | 1,655 | 1,835 | 1,617 | 1,785 | 417,300 | 1,785 |
| 2022-09-05 | 1,603 | 1,669 | 1,590 | 1,650 | 130,300 | 1,650 |
| 2022-09-02 | 1,699 | 1,705 | 1,600 | 1,600 | 225,600 | 1,600 |
| 2022-09-01 | 1,636 | 1,780 | 1,612 | 1,732 | 523,400 | 1,732 |
| 2022-08-31 | 1,759 | 1,765 | 1,642 | 1,665 | 513,800 | 1,665 |
| 2022-08-30 | 1,798 | 1,867 | 1,681 | 1,719 | 2,690,700 | 1,719 |
| 2022-08-29 | 1,590 | 1,790 | 1,515 | 1,790 | 1,678,700 | 1,790 |
| 2022-08-26 | 1,635 | 1,691 | 1,480 | 1,490 | 685,800 | 1,490 |
| 2022-08-25 | 1,428 | 1,626 | 1,401 | 1,514 | 742,200 | 1,514 |
| 2022-08-24 | 1,336 | 1,346 | 1,311 | 1,344 | 22,400 | 1,344 |
| 2022-08-23 | 1,317 | 1,339 | 1,305 | 1,331 | 10,800 | 1,331 |
| 2022-08-22 | 1,312 | 1,320 | 1,304 | 1,320 | 5,600 | 1,320 |
| 2022-08-19 | 1,339 | 1,340 | 1,315 | 1,316 | 11,800 | 1,316 |
| 2022-08-18 | 1,283 | 1,340 | 1,283 | 1,340 | 43,800 | 1,340 |
| 2022-08-17 | 1,289 | 1,318 | 1,275 | 1,307 | 30,400 | 1,307 |
| 2022-08-16 | 1,308 | 1,311 | 1,266 | 1,274 | 28,100 | 1,274 |
| 2022-08-15 | 1,343 | 1,343 | 1,300 | 1,307 | 28,700 | 1,307 |
| 2022-08-12 | 1,314 | 1,338 | 1,306 | 1,331 | 30,600 | 1,331 |
| 2022-08-10 | 1,307 | 1,312 | 1,287 | 1,295 | 8,600 | 1,295 |
| 2022-08-09 | 1,288 | 1,308 | 1,287 | 1,300 | 9,200 | 1,300 |
| 2022-08-08 | 1,309 | 1,309 | 1,288 | 1,294 | 11,000 | 1,294 |
| 2022-08-05 | 1,301 | 1,319 | 1,301 | 1,311 | 6,700 | 1,311 |
| 2022-08-04 | 1,301 | 1,314 | 1,300 | 1,314 | 2,700 | 1,314 |
| 2022-08-03 | 1,300 | 1,323 | 1,300 | 1,301 | 9,000 | 1,301 |
| 2022-08-02 | 1,321 | 1,321 | 1,295 | 1,296 | 5,800 | 1,296 |
| 2022-08-01 | 1,298 | 1,317 | 1,295 | 1,316 | 38,200 | 1,316 |
| 2022-07-29 | 1,310 | 1,324 | 1,289 | 1,298 | 16,200 | 1,298 |
| 2022-07-28 | 1,300 | 1,306 | 1,289 | 1,306 | 6,500 | 1,306 |
| 2022-07-27 | 1,315 | 1,315 | 1,295 | 1,299 | 5,400 | 1,299 |
| 2022-07-26 | 1,300 | 1,303 | 1,280 | 1,298 | 9,300 | 1,298 |
| 2022-07-25 | 1,311 | 1,311 | 1,289 | 1,307 | 4,500 | 1,307 |
| 2022-07-22 | 1,298 | 1,310 | 1,273 | 1,307 | 8,000 | 1,307 |
| 2022-07-21 | 1,297 | 1,307 | 1,282 | 1,293 | 5,600 | 1,293 |
| 2022-07-20 | 1,294 | 1,306 | 1,283 | 1,295 | 9,200 | 1,295 |
| 2022-07-19 | 1,263 | 1,282 | 1,257 | 1,282 | 6,000 | 1,282 |
| 2022-07-15 | 1,295 | 1,295 | 1,259 | 1,263 | 5,900 | 1,263 |
| 2022-07-14 | 1,271 | 1,294 | 1,260 | 1,284 | 6,500 | 1,284 |
| 2022-07-13 | 1,257 | 1,284 | 1,257 | 1,273 | 4,400 | 1,273 |
| 2022-07-12 | 1,284 | 1,284 | 1,258 | 1,268 | 8,500 | 1,268 |
| 2022-07-11 | 1,288 | 1,301 | 1,266 | 1,288 | 10,000 | 1,288 |
| 2022-07-08 | 1,276 | 1,300 | 1,261 | 1,288 | 12,600 | 1,288 |
| 2022-07-07 | 1,269 | 1,269 | 1,240 | 1,246 | 14,000 | 1,246 |
| 2022-07-06 | 1,254 | 1,278 | 1,237 | 1,260 | 12,000 | 1,260 |
| 2022-07-05 | 1,236 | 1,285 | 1,236 | 1,272 | 18,700 | 1,272 |
| 2022-07-04 | 1,254 | 1,258 | 1,236 | 1,236 | 8,100 | 1,236 |
| 2022-07-01 | 1,270 | 1,270 | 1,220 | 1,250 | 17,100 | 1,250 |
| 2022-06-30 | 1,300 | 1,310 | 1,263 | 1,263 | 18,100 | 1,263 |
| 2022-06-29 | 1,289 | 1,312 | 1,288 | 1,295 | 15,000 | 1,295 |
| 2022-06-28 | 1,309 | 1,349 | 1,309 | 1,315 | 39,000 | 1,315 |
| 2022-06-27 | 1,290 | 1,329 | 1,258 | 1,328 | 51,200 | 1,328 |
| 2022-06-24 | 1,266 | 1,274 | 1,241 | 1,257 | 15,600 | 1,257 |
| 2022-06-23 | 1,225 | 1,267 | 1,225 | 1,241 | 14,500 | 1,241 |
| 2022-06-22 | 1,268 | 1,268 | 1,205 | 1,225 | 24,200 | 1,225 |
| 2022-06-21 | 1,206 | 1,266 | 1,206 | 1,249 | 15,600 | 1,249 |
| 2022-06-20 | 1,267 | 1,267 | 1,200 | 1,207 | 37,700 | 1,207 |
| 2022-06-17 | 1,222 | 1,269 | 1,215 | 1,267 | 43,700 | 1,267 |
| 2022-06-16 | 1,298 | 1,300 | 1,252 | 1,252 | 44,400 | 1,252 |
| 2022-06-15 | 1,321 | 1,324 | 1,282 | 1,282 | 35,100 | 1,282 |
| 2022-06-14 | 1,304 | 1,320 | 1,284 | 1,320 | 26,800 | 1,320 |
| 2022-06-13 | 1,375 | 1,375 | 1,307 | 1,315 | 72,600 | 1,315 |
| 2022-06-10 | 1,396 | 1,396 | 1,375 | 1,390 | 24,800 | 1,390 |
| 2022-06-09 | 1,398 | 1,403 | 1,350 | 1,396 | 52,100 | 1,396 |
| 2022-06-08 | 1,390 | 1,415 | 1,390 | 1,400 | 25,900 | 1,400 |
| 2022-06-07 | 1,420 | 1,422 | 1,386 | 1,393 | 56,800 | 1,393 |
| 2022-06-06 | 1,420 | 1,442 | 1,410 | 1,418 | 17,100 | 1,418 |
| 2022-06-03 | 1,446 | 1,466 | 1,424 | 1,427 | 24,000 | 1,427 |
| 2022-06-02 | 1,426 | 1,445 | 1,420 | 1,432 | 16,000 | 1,432 |
| 2022-06-01 | 1,440 | 1,440 | 1,411 | 1,426 | 22,400 | 1,426 |
| 2022-05-31 | 1,425 | 1,450 | 1,425 | 1,440 | 22,200 | 1,440 |
| 2022-05-30 | 1,427 | 1,467 | 1,427 | 1,455 | 21,700 | 1,455 |
| 2022-05-27 | 1,450 | 1,450 | 1,415 | 1,427 | 22,200 | 1,427 |
| 2022-05-26 | 1,447 | 1,465 | 1,427 | 1,450 | 20,700 | 1,450 |
| 2022-05-25 | 1,500 | 1,500 | 1,441 | 1,448 | 32,900 | 1,448 |
| 2022-05-24 | 1,570 | 1,570 | 1,480 | 1,480 | 54,300 | 1,480 |
| 2022-05-23 | 1,520 | 1,555 | 1,495 | 1,551 | 62,700 | 1,551 |
| 2022-05-20 | 1,438 | 1,513 | 1,437 | 1,512 | 105,200 | 1,512 |
| 2022-05-19 | 1,401 | 1,432 | 1,373 | 1,418 | 37,400 | 1,418 |
| 2022-05-18 | 1,460 | 1,471 | 1,428 | 1,429 | 48,400 | 1,429 |
| 2022-05-17 | 1,395 | 1,462 | 1,394 | 1,448 | 45,600 | 1,448 |
| 2022-05-16 | 1,436 | 1,436 | 1,352 | 1,387 | 39,300 | 1,387 |
| 2022-05-13 | 1,392 | 1,444 | 1,392 | 1,436 | 28,400 | 1,436 |
| 2022-05-12 | 1,421 | 1,450 | 1,392 | 1,392 | 45,600 | 1,392 |
| 2022-05-11 | 1,427 | 1,490 | 1,424 | 1,451 | 35,700 | 1,451 |
| 2022-05-10 | 1,443 | 1,450 | 1,400 | 1,427 | 38,900 | 1,427 |
| 2022-05-09 | 1,429 | 1,490 | 1,423 | 1,473 | 46,100 | 1,473 |
| 2022-05-06 | 1,486 | 1,487 | 1,429 | 1,456 | 46,000 | 1,456 |
| 2022-05-02 | 1,536 | 1,590 | 1,480 | 1,482 | 170,200 | 1,482 |
| 2022-04-28 | 1,390 | 1,407 | 1,362 | 1,403 | 45,300 | 1,403 |
| 2022-04-27 | 1,450 | 1,451 | 1,361 | 1,401 | 62,400 | 1,401 |
| 2022-04-26 | 1,532 | 1,532 | 1,430 | 1,480 | 76,300 | 1,480 |
| 2022-04-25 | 1,561 | 1,561 | 1,508 | 1,540 | 60,200 | 1,540 |
| 2022-04-22 | 1,553 | 1,609 | 1,502 | 1,606 | 72,600 | 1,606 |
| 2022-04-21 | 1,650 | 1,667 | 1,571 | 1,576 | 104,200 | 1,576 |
| 2022-04-20 | 1,577 | 1,644 | 1,575 | 1,628 | 111,800 | 1,628 |
| 2022-04-19 | 1,529 | 1,570 | 1,512 | 1,563 | 73,500 | 1,563 |
| 2022-04-18 | 1,547 | 1,574 | 1,500 | 1,508 | 39,300 | 1,508 |
| 2022-04-15 | 1,549 | 1,610 | 1,500 | 1,547 | 66,600 | 1,547 |
| 2022-04-14 | 1,500 | 1,570 | 1,496 | 1,559 | 74,600 | 1,559 |
| 2022-04-13 | 1,480 | 1,518 | 1,470 | 1,477 | 37,100 | 1,477 |
| 2022-04-12 | 1,518 | 1,549 | 1,480 | 1,501 | 38,200 | 1,501 |
| 2022-04-11 | 1,484 | 1,582 | 1,481 | 1,518 | 106,100 | 1,518 |
| 2022-04-08 | 1,440 | 1,476 | 1,415 | 1,462 | 33,400 | 1,462 |
| 2022-04-07 | 1,446 | 1,465 | 1,400 | 1,410 | 48,900 | 1,410 |
| 2022-04-06 | 1,484 | 1,496 | 1,452 | 1,476 | 58,400 | 1,476 |
| 2022-04-05 | 1,515 | 1,530 | 1,483 | 1,516 | 46,800 | 1,516 |
| 2022-04-04 | 1,507 | 1,520 | 1,467 | 1,493 | 44,500 | 1,493 |
| 2022-04-01 | 1,515 | 1,519 | 1,470 | 1,506 | 62,800 | 1,506 |
| 2022-03-31 | 1,513 | 1,554 | 1,495 | 1,539 | 86,800 | 1,539 |
| 2022-03-30 | 1,450 | 1,520 | 1,420 | 1,466 | 102,100 | 1,466 |
| 2022-03-29 | 1,337 | 1,461 | 1,333 | 1,452 | 103,800 | 1,452 |
| 2022-03-28 | 1,400 | 1,400 | 1,326 | 1,344 | 54,900 | 1,344 |
| 2022-03-25 | 1,425 | 1,436 | 1,391 | 1,420 | 57,700 | 1,420 |
| 2022-03-24 | 1,383 | 1,438 | 1,383 | 1,420 | 91,700 | 1,420 |
| 2022-03-23 | 1,388 | 1,408 | 1,373 | 1,386 | 64,500 | 1,386 |
| 2022-03-22 | 1,385 | 1,414 | 1,326 | 1,400 | 107,500 | 1,400 |
| 2022-03-18 | 1,309 | 1,388 | 1,293 | 1,343 | 138,100 | 1,343 |
| 2022-03-17 | 1,280 | 1,350 | 1,252 | 1,309 | 68,600 | 1,309 |
| 2022-03-16 | 1,265 | 1,316 | 1,250 | 1,291 | 65,800 | 1,291 |
| 2022-03-15 | 1,308 | 1,308 | 1,251 | 1,252 | 74,800 | 1,252 |
| 2022-03-14 | 1,305 | 1,356 | 1,253 | 1,307 | 184,000 | 1,307 |
| 2022-03-11 | 1,414 | 1,455 | 1,310 | 1,310 | 220,000 | 1,310 |
| 2022-03-10 | 1,372 | 1,413 | 1,324 | 1,356 | 203,100 | 1,356 |
| 2022-03-09 | 1,468 | 1,525 | 1,369 | 1,456 | 462,600 | 1,456 |
| 2022-03-08 | 1,538 | 1,600 | 1,280 | 1,300 | 535,100 | 1,300 |
| 2022-03-07 | 1,646 | 1,780 | 1,601 | 1,623 | 667,000 | 1,623 |
| 2022-03-04 | 1,380 | 1,536 | 1,305 | 1,496 | 590,300 | 1,496 |
| 2022-03-03 | 1,332 | 1,370 | 1,268 | 1,290 | 146,800 | 1,290 |
| 2022-03-02 | 1,240 | 1,342 | 1,221 | 1,330 | 258,300 | 1,330 |
| 2022-03-01 | 1,231 | 1,280 | 1,170 | 1,180 | 103,100 | 1,180 |
| 2022-02-28 | 1,351 | 1,377 | 1,188 | 1,202 | 194,900 | 1,202 |
| 2022-02-25 | 1,198 | 1,288 | 1,157 | 1,275 | 208,000 | 1,275 |
| 2022-02-24 | 1,019 | 1,322 | 1,019 | 1,147 | 434,700 | 1,147 |
| 2022-02-22 | 1,020 | 1,053 | 1,020 | 1,022 | 14,200 | 1,022 |
| 2022-02-21 | 1,020 | 1,043 | 1,002 | 1,043 | 18,700 | 1,043 |
| 2022-02-18 | 1,025 | 1,038 | 1,016 | 1,024 | 15,700 | 1,024 |
| 2022-02-17 | 1,050 | 1,068 | 1,026 | 1,051 | 14,300 | 1,051 |
| 2022-02-16 | 1,074 | 1,075 | 1,043 | 1,058 | 19,100 | 1,058 |
| 2022-02-15 | 1,126 | 1,165 | 1,037 | 1,070 | 92,600 | 1,070 |
| 2022-02-14 | 995 | 1,023 | 995 | 1,006 | 17,000 | 1,006 |
| 2022-02-10 | 1,023 | 1,040 | 1,005 | 1,012 | 11,800 | 1,012 |
| 2022-02-09 | 1,018 | 1,032 | 1,001 | 1,015 | 6,000 | 1,015 |
| 2022-02-08 | 1,042 | 1,044 | 1,023 | 1,023 | 3,700 | 1,023 |
| 2022-02-07 | 1,055 | 1,055 | 980 | 1,042 | 4,600 | 1,042 |
| 2022-02-04 | 1,045 | 1,047 | 1,020 | 1,047 | 6,200 | 1,047 |
| 2022-02-03 | 1,033 | 1,043 | 1,016 | 1,043 | 10,400 | 1,043 |
| 2022-02-02 | 1,048 | 1,068 | 1,032 | 1,044 | 6,100 | 1,044 |
| 2022-02-01 | 1,050 | 1,069 | 992 | 1,049 | 10,200 | 1,049 |
| 2022-01-31 | 941 | 1,038 | 941 | 1,014 | 13,600 | 1,014 |
| 2022-01-28 | 968 | 985 | 930 | 971 | 14,300 | 971 |
| 2022-01-27 | 1,018 | 1,037 | 900 | 930 | 80,800 | 930 |
| 2022-01-26 | 1,050 | 1,057 | 1,032 | 1,037 | 10,400 | 1,037 |
| 2022-01-25 | 1,128 | 1,128 | 1,050 | 1,050 | 17,100 | 1,050 |
| 2022-01-24 | 1,111 | 1,141 | 1,111 | 1,117 | 5,300 | 1,117 |
| 2022-01-21 | 1,138 | 1,150 | 1,125 | 1,150 | 3,200 | 1,150 |
| 2022-01-20 | 1,124 | 1,164 | 1,124 | 1,152 | 5,500 | 1,152 |
| 2022-01-19 | 1,154 | 1,184 | 1,129 | 1,138 | 16,600 | 1,138 |
| 2022-01-18 | 1,182 | 1,206 | 1,160 | 1,184 | 12,400 | 1,184 |
| 2022-01-17 | 1,277 | 1,277 | 1,170 | 1,179 | 15,800 | 1,179 |
| 2022-01-14 | 1,261 | 1,268 | 1,231 | 1,263 | 13,700 | 1,263 |
| 2022-01-13 | 1,250 | 1,259 | 1,230 | 1,259 | 9,000 | 1,259 |
| 2022-01-12 | 1,243 | 1,265 | 1,222 | 1,250 | 21,100 | 1,250 |
| 2022-01-11 | 1,209 | 1,232 | 1,191 | 1,219 | 21,600 | 1,219 |
| 2022-01-07 | 1,181 | 1,220 | 1,179 | 1,210 | 21,800 | 1,210 |
| 2022-01-06 | 1,188 | 1,218 | 1,170 | 1,172 | 25,600 | 1,172 |
| 2022-01-05 | 1,221 | 1,239 | 1,186 | 1,218 | 31,300 | 1,218 |
| 2022-01-04 | 1,183 | 1,244 | 1,165 | 1,212 | 25,800 | 1,212 |
分割・併合履歴 ： [2021-01-28]1株→2株
