6033 (株)エクストリーム 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 | 1,203 | 1,211 | 1,194 | 1,204 | 7,400 | 1,204 |
| 2022-12-29 | 1,207 | 1,208 | 1,195 | 1,195 | 6,800 | 1,195 |
| 2022-12-28 | 1,196 | 1,211 | 1,180 | 1,211 | 10,300 | 1,211 |
| 2022-12-27 | 1,172 | 1,214 | 1,172 | 1,202 | 13,800 | 1,202 |
| 2022-12-26 | 1,143 | 1,171 | 1,137 | 1,165 | 41,400 | 1,165 |
| 2022-12-23 | 1,155 | 1,155 | 1,137 | 1,141 | 6,500 | 1,141 |
| 2022-12-22 | 1,164 | 1,169 | 1,136 | 1,153 | 14,600 | 1,153 |
| 2022-12-21 | 1,140 | 1,165 | 1,116 | 1,154 | 20,200 | 1,154 |
| 2022-12-20 | 1,220 | 1,225 | 1,136 | 1,147 | 40,500 | 1,147 |
| 2022-12-19 | 1,249 | 1,255 | 1,224 | 1,226 | 26,100 | 1,226 |
| 2022-12-16 | 1,192 | 1,238 | 1,181 | 1,231 | 22,400 | 1,231 |
| 2022-12-15 | 1,198 | 1,210 | 1,178 | 1,210 | 9,400 | 1,210 |
| 2022-12-14 | 1,167 | 1,205 | 1,166 | 1,198 | 28,600 | 1,198 |
| 2022-12-13 | 1,170 | 1,170 | 1,152 | 1,160 | 6,200 | 1,160 |
| 2022-12-12 | 1,168 | 1,171 | 1,164 | 1,166 | 2,700 | 1,166 |
| 2022-12-09 | 1,181 | 1,181 | 1,158 | 1,172 | 7,700 | 1,172 |
| 2022-12-08 | 1,185 | 1,185 | 1,148 | 1,152 | 33,200 | 1,152 |
| 2022-12-07 | 1,161 | 1,171 | 1,138 | 1,171 | 14,600 | 1,171 |
| 2022-12-06 | 1,187 | 1,190 | 1,164 | 1,167 | 6,300 | 1,167 |
| 2022-12-05 | 1,198 | 1,198 | 1,173 | 1,191 | 12,400 | 1,191 |
| 2022-12-02 | 1,213 | 1,213 | 1,191 | 1,196 | 10,000 | 1,196 |
| 2022-12-01 | 1,193 | 1,228 | 1,193 | 1,211 | 29,400 | 1,211 |
| 2022-11-30 | 1,186 | 1,208 | 1,185 | 1,191 | 23,900 | 1,191 |
| 2022-11-29 | 1,198 | 1,226 | 1,172 | 1,216 | 27,800 | 1,216 |
| 2022-11-28 | 1,216 | 1,216 | 1,186 | 1,189 | 11,900 | 1,189 |
| 2022-11-25 | 1,204 | 1,224 | 1,200 | 1,220 | 8,200 | 1,220 |
| 2022-11-24 | 1,191 | 1,204 | 1,185 | 1,204 | 8,100 | 1,204 |
| 2022-11-22 | 1,202 | 1,209 | 1,190 | 1,190 | 17,000 | 1,190 |
| 2022-11-21 | 1,240 | 1,240 | 1,211 | 1,226 | 13,500 | 1,226 |
| 2022-11-18 | 1,232 | 1,251 | 1,211 | 1,235 | 16,500 | 1,235 |
| 2022-11-17 | 1,203 | 1,239 | 1,203 | 1,239 | 13,900 | 1,239 |
| 2022-11-16 | 1,186 | 1,204 | 1,174 | 1,203 | 25,500 | 1,203 |
| 2022-11-15 | 1,212 | 1,234 | 1,144 | 1,185 | 95,300 | 1,185 |
| 2022-11-14 | 1,239 | 1,240 | 1,211 | 1,225 | 36,800 | 1,225 |
| 2022-11-11 | 1,230 | 1,251 | 1,186 | 1,238 | 29,700 | 1,238 |
| 2022-11-10 | 1,251 | 1,251 | 1,197 | 1,208 | 28,400 | 1,208 |
| 2022-11-09 | 1,283 | 1,286 | 1,257 | 1,259 | 15,000 | 1,259 |
| 2022-11-08 | 1,291 | 1,295 | 1,285 | 1,285 | 3,300 | 1,285 |
| 2022-11-07 | 1,304 | 1,320 | 1,284 | 1,288 | 13,500 | 1,288 |
| 2022-11-04 | 1,294 | 1,307 | 1,283 | 1,291 | 12,600 | 1,291 |
| 2022-11-02 | 1,316 | 1,319 | 1,289 | 1,305 | 5,200 | 1,305 |
| 2022-11-01 | 1,286 | 1,330 | 1,285 | 1,310 | 23,700 | 1,310 |
| 2022-10-31 | 1,283 | 1,292 | 1,272 | 1,285 | 5,100 | 1,285 |
| 2022-10-28 | 1,280 | 1,285 | 1,268 | 1,268 | 7,200 | 1,268 |
| 2022-10-27 | 1,276 | 1,285 | 1,263 | 1,276 | 7,600 | 1,276 |
| 2022-10-26 | 1,275 | 1,284 | 1,260 | 1,276 | 7,500 | 1,276 |
| 2022-10-25 | 1,253 | 1,280 | 1,245 | 1,275 | 14,500 | 1,275 |
| 2022-10-24 | 1,279 | 1,279 | 1,255 | 1,255 | 8,100 | 1,255 |
| 2022-10-21 | 1,284 | 1,285 | 1,269 | 1,275 | 4,400 | 1,275 |
| 2022-10-20 | 1,289 | 1,294 | 1,271 | 1,284 | 6,400 | 1,284 |
| 2022-10-19 | 1,290 | 1,295 | 1,275 | 1,289 | 9,400 | 1,289 |
| 2022-10-18 | 1,278 | 1,288 | 1,272 | 1,287 | 3,700 | 1,287 |
| 2022-10-17 | 1,280 | 1,280 | 1,253 | 1,267 | 10,000 | 1,267 |
| 2022-10-14 | 1,278 | 1,294 | 1,278 | 1,282 | 13,100 | 1,282 |
| 2022-10-13 | 1,291 | 1,291 | 1,270 | 1,270 | 16,300 | 1,270 |
| 2022-10-12 | 1,308 | 1,308 | 1,276 | 1,291 | 28,000 | 1,291 |
| 2022-10-11 | 1,331 | 1,333 | 1,288 | 1,309 | 30,100 | 1,309 |
| 2022-10-07 | 1,347 | 1,395 | 1,340 | 1,340 | 46,600 | 1,340 |
| 2022-10-06 | 1,320 | 1,370 | 1,320 | 1,362 | 43,000 | 1,362 |
| 2022-10-05 | 1,339 | 1,340 | 1,314 | 1,318 | 8,700 | 1,318 |
| 2022-10-04 | 1,337 | 1,340 | 1,305 | 1,335 | 8,300 | 1,335 |
| 2022-10-03 | 1,306 | 1,328 | 1,277 | 1,291 | 48,500 | 1,291 |
| 2022-09-30 | 1,320 | 1,352 | 1,320 | 1,325 | 14,800 | 1,325 |
| 2022-09-29 | 1,298 | 1,355 | 1,298 | 1,350 | 17,300 | 1,350 |
| 2022-09-28 | 1,336 | 1,342 | 1,280 | 1,298 | 70,300 | 1,298 |
| 2022-09-27 | 1,342 | 1,355 | 1,334 | 1,342 | 14,900 | 1,342 |
| 2022-09-26 | 1,375 | 1,375 | 1,331 | 1,335 | 35,200 | 1,335 |
| 2022-09-22 | 1,334 | 1,378 | 1,324 | 1,375 | 19,500 | 1,375 |
| 2022-09-21 | 1,363 | 1,390 | 1,333 | 1,361 | 35,600 | 1,361 |
| 2022-09-20 | 1,368 | 1,418 | 1,324 | 1,372 | 82,400 | 1,372 |
| 2022-09-16 | 1,350 | 1,435 | 1,304 | 1,349 | 139,200 | 1,349 |
| 2022-09-15 | 1,334 | 1,350 | 1,316 | 1,332 | 23,100 | 1,332 |
| 2022-09-14 | 1,337 | 1,366 | 1,316 | 1,334 | 26,300 | 1,334 |
| 2022-09-13 | 1,340 | 1,382 | 1,324 | 1,370 | 55,300 | 1,370 |
| 2022-09-12 | 1,347 | 1,350 | 1,333 | 1,340 | 11,100 | 1,340 |
| 2022-09-09 | 1,299 | 1,333 | 1,299 | 1,333 | 14,700 | 1,333 |
| 2022-09-08 | 1,317 | 1,323 | 1,294 | 1,323 | 14,200 | 1,323 |
| 2022-09-07 | 1,333 | 1,333 | 1,287 | 1,292 | 39,900 | 1,292 |
| 2022-09-06 | 1,302 | 1,356 | 1,302 | 1,349 | 46,400 | 1,349 |
| 2022-09-05 | 1,313 | 1,325 | 1,275 | 1,302 | 23,100 | 1,302 |
| 2022-09-02 | 1,320 | 1,320 | 1,250 | 1,313 | 33,700 | 1,313 |
| 2022-09-01 | 1,245 | 1,350 | 1,220 | 1,310 | 120,100 | 1,310 |
| 2022-08-31 | 1,217 | 1,217 | 1,181 | 1,185 | 21,900 | 1,185 |
| 2022-08-30 | 1,261 | 1,261 | 1,216 | 1,230 | 12,900 | 1,230 |
| 2022-08-29 | 1,229 | 1,229 | 1,200 | 1,220 | 10,900 | 1,220 |
| 2022-08-26 | 1,251 | 1,270 | 1,232 | 1,232 | 4,200 | 1,232 |
| 2022-08-25 | 1,255 | 1,264 | 1,244 | 1,250 | 4,000 | 1,250 |
| 2022-08-24 | 1,261 | 1,280 | 1,228 | 1,252 | 12,900 | 1,252 |
| 2022-08-23 | 1,244 | 1,282 | 1,227 | 1,261 | 13,100 | 1,261 |
| 2022-08-22 | 1,274 | 1,274 | 1,250 | 1,251 | 12,800 | 1,251 |
| 2022-08-19 | 1,305 | 1,305 | 1,277 | 1,277 | 10,100 | 1,277 |
| 2022-08-18 | 1,283 | 1,300 | 1,279 | 1,300 | 6,400 | 1,300 |
| 2022-08-17 | 1,284 | 1,323 | 1,265 | 1,297 | 26,000 | 1,297 |
| 2022-08-16 | 1,290 | 1,346 | 1,284 | 1,284 | 40,400 | 1,284 |
| 2022-08-15 | 1,305 | 1,308 | 1,284 | 1,290 | 26,600 | 1,290 |
| 2022-08-12 | 1,283 | 1,285 | 1,261 | 1,284 | 24,900 | 1,284 |
| 2022-08-10 | 1,299 | 1,299 | 1,275 | 1,283 | 25,800 | 1,283 |
| 2022-08-09 | 1,250 | 1,317 | 1,219 | 1,317 | 52,000 | 1,317 |
| 2022-08-08 | 1,304 | 1,312 | 1,260 | 1,261 | 37,600 | 1,261 |
| 2022-08-05 | 1,317 | 1,321 | 1,301 | 1,305 | 8,200 | 1,305 |
| 2022-08-04 | 1,339 | 1,339 | 1,309 | 1,320 | 9,900 | 1,320 |
| 2022-08-03 | 1,330 | 1,330 | 1,307 | 1,309 | 6,700 | 1,309 |
| 2022-08-02 | 1,326 | 1,326 | 1,305 | 1,315 | 23,900 | 1,315 |
| 2022-08-01 | 1,365 | 1,365 | 1,331 | 1,336 | 29,800 | 1,336 |
| 2022-07-29 | 1,320 | 1,374 | 1,316 | 1,365 | 69,400 | 1,365 |
| 2022-07-28 | 1,306 | 1,332 | 1,306 | 1,322 | 10,500 | 1,322 |
| 2022-07-27 | 1,319 | 1,319 | 1,302 | 1,313 | 3,900 | 1,313 |
| 2022-07-26 | 1,305 | 1,332 | 1,300 | 1,324 | 10,900 | 1,324 |
| 2022-07-25 | 1,333 | 1,333 | 1,294 | 1,306 | 18,300 | 1,306 |
| 2022-07-22 | 1,335 | 1,348 | 1,309 | 1,335 | 18,400 | 1,335 |
| 2022-07-21 | 1,304 | 1,346 | 1,304 | 1,335 | 26,300 | 1,335 |
| 2022-07-20 | 1,327 | 1,327 | 1,277 | 1,304 | 33,400 | 1,304 |
| 2022-07-19 | 1,330 | 1,341 | 1,310 | 1,327 | 27,500 | 1,327 |
| 2022-07-15 | 1,322 | 1,324 | 1,280 | 1,324 | 16,900 | 1,324 |
| 2022-07-14 | 1,261 | 1,318 | 1,261 | 1,310 | 38,000 | 1,310 |
| 2022-07-13 | 1,333 | 1,345 | 1,255 | 1,286 | 118,100 | 1,286 |
| 2022-07-12 | 1,266 | 1,352 | 1,251 | 1,346 | 114,900 | 1,346 |
| 2022-07-11 | 1,263 | 1,281 | 1,242 | 1,274 | 40,600 | 1,274 |
| 2022-07-08 | 1,190 | 1,265 | 1,170 | 1,246 | 65,600 | 1,246 |
| 2022-07-07 | 1,224 | 1,230 | 1,193 | 1,194 | 33,900 | 1,194 |
| 2022-07-06 | 1,203 | 1,224 | 1,183 | 1,219 | 33,700 | 1,219 |
| 2022-07-05 | 1,165 | 1,221 | 1,165 | 1,212 | 31,800 | 1,212 |
| 2022-07-04 | 1,180 | 1,209 | 1,160 | 1,178 | 67,400 | 1,178 |
| 2022-07-01 | 1,175 | 1,195 | 1,145 | 1,157 | 34,800 | 1,157 |
| 2022-06-30 | 1,128 | 1,173 | 1,111 | 1,171 | 50,200 | 1,171 |
| 2022-06-29 | 1,096 | 1,145 | 1,082 | 1,140 | 23,300 | 1,140 |
| 2022-06-28 | 1,129 | 1,129 | 1,093 | 1,109 | 31,200 | 1,109 |
| 2022-06-27 | 1,105 | 1,133 | 1,098 | 1,122 | 34,500 | 1,122 |
| 2022-06-24 | 1,081 | 1,119 | 1,074 | 1,105 | 37,000 | 1,105 |
| 2022-06-23 | 1,077 | 1,098 | 1,072 | 1,081 | 6,900 | 1,081 |
| 2022-06-22 | 1,100 | 1,102 | 1,060 | 1,090 | 27,700 | 1,090 |
| 2022-06-21 | 1,023 | 1,110 | 1,023 | 1,093 | 54,400 | 1,093 |
| 2022-06-20 | 1,054 | 1,054 | 1,003 | 1,018 | 20,300 | 1,018 |
| 2022-06-17 | 1,060 | 1,082 | 1,030 | 1,047 | 26,300 | 1,047 |
| 2022-06-16 | 1,055 | 1,089 | 1,039 | 1,060 | 20,700 | 1,060 |
| 2022-06-15 | 1,077 | 1,077 | 1,024 | 1,039 | 26,400 | 1,039 |
| 2022-06-14 | 1,054 | 1,080 | 1,021 | 1,069 | 38,000 | 1,069 |
| 2022-06-13 | 1,081 | 1,094 | 1,059 | 1,059 | 26,300 | 1,059 |
| 2022-06-10 | 1,080 | 1,129 | 1,074 | 1,092 | 60,900 | 1,092 |
| 2022-06-09 | 1,071 | 1,104 | 1,050 | 1,091 | 52,300 | 1,091 |
| 2022-06-08 | 1,060 | 1,100 | 1,053 | 1,060 | 142,000 | 1,060 |
| 2022-06-07 | 1,020 | 1,063 | 1,000 | 1,053 | 78,000 | 1,053 |
| 2022-06-06 | 1,006 | 1,018 | 991 | 1,006 | 31,000 | 1,006 |
| 2022-06-03 | 1,043 | 1,068 | 997 | 1,019 | 72,900 | 1,019 |
| 2022-06-02 | 1,045 | 1,075 | 1,005 | 1,050 | 155,400 | 1,050 |
| 2022-06-01 | 1,035 | 1,069 | 1,011 | 1,037 | 147,300 | 1,037 |
| 2022-05-31 | 1,075 | 1,135 | 1,005 | 1,030 | 574,800 | 1,030 |
| 2022-05-30 | 1,105 | 1,235 | 1,023 | 1,091 | 2,225,100 | 1,091 |
| 2022-05-27 | 1,045 | 1,045 | 1,045 | 1,045 | 11,400 | 1,045 |
| 2022-05-26 | 885 | 912 | 885 | 895 | 5,300 | 895 |
| 2022-05-25 | 895 | 907 | 886 | 896 | 13,300 | 896 |
| 2022-05-24 | 942 | 949 | 895 | 900 | 30,300 | 900 |
| 2022-05-23 | 968 | 972 | 935 | 942 | 39,000 | 942 |
| 2022-05-20 | 1,008 | 1,029 | 958 | 975 | 58,800 | 975 |
| 2022-05-19 | 950 | 1,040 | 940 | 1,029 | 86,000 | 1,029 |
| 2022-05-18 | 901 | 1,000 | 893 | 963 | 132,200 | 963 |
| 2022-05-17 | 907 | 919 | 860 | 871 | 22,100 | 871 |
| 2022-05-16 | 844 | 916 | 844 | 907 | 49,900 | 907 |
| 2022-05-13 | 933 | 933 | 910 | 925 | 9,600 | 925 |
| 2022-05-12 | 941 | 947 | 913 | 918 | 7,800 | 918 |
| 2022-05-11 | 951 | 952 | 938 | 952 | 2,700 | 952 |
| 2022-05-10 | 925 | 952 | 923 | 952 | 6,000 | 952 |
| 2022-05-09 | 946 | 946 | 928 | 940 | 3,700 | 940 |
| 2022-05-06 | 941 | 947 | 933 | 942 | 5,300 | 942 |
| 2022-05-02 | 943 | 955 | 931 | 947 | 5,300 | 947 |
| 2022-04-28 | 940 | 943 | 920 | 943 | 6,400 | 943 |
| 2022-04-27 | 922 | 937 | 918 | 937 | 4,500 | 937 |
| 2022-04-26 | 926 | 937 | 926 | 933 | 2,200 | 933 |
| 2022-04-25 | 929 | 950 | 929 | 930 | 10,500 | 930 |
| 2022-04-22 | 937 | 946 | 922 | 929 | 14,600 | 929 |
| 2022-04-21 | 979 | 979 | 937 | 944 | 27,800 | 944 |
| 2022-04-20 | 1,005 | 1,005 | 963 | 979 | 16,100 | 979 |
| 2022-04-19 | 1,010 | 1,020 | 992 | 995 | 6,900 | 995 |
| 2022-04-18 | 1,013 | 1,016 | 983 | 1,000 | 10,800 | 1,000 |
| 2022-04-15 | 1,000 | 1,013 | 971 | 1,013 | 6,000 | 1,013 |
| 2022-04-14 | 981 | 1,014 | 981 | 1,014 | 10,800 | 1,014 |
| 2022-04-13 | 969 | 1,012 | 963 | 980 | 18,800 | 980 |
| 2022-04-12 | 977 | 980 | 945 | 980 | 5,900 | 980 |
| 2022-04-11 | 996 | 996 | 968 | 972 | 10,800 | 972 |
| 2022-04-08 | 1,016 | 1,038 | 989 | 995 | 6,500 | 995 |
| 2022-04-07 | 1,024 | 1,024 | 970 | 1,003 | 10,500 | 1,003 |
| 2022-04-06 | 1,039 | 1,040 | 1,014 | 1,018 | 7,800 | 1,018 |
| 2022-04-05 | 1,040 | 1,055 | 1,032 | 1,043 | 41,000 | 1,043 |
| 2022-04-04 | 992 | 1,037 | 986 | 1,025 | 22,600 | 1,025 |
| 2022-04-01 | 968 | 999 | 950 | 990 | 15,600 | 990 |
| 2022-03-31 | 959 | 997 | 959 | 983 | 8,100 | 983 |
| 2022-03-30 | 989 | 1,000 | 972 | 974 | 3,700 | 974 |
| 2022-03-29 | 948 | 993 | 948 | 993 | 11,400 | 993 |
| 2022-03-28 | 1,007 | 1,007 | 941 | 947 | 32,600 | 947 |
| 2022-03-25 | 1,010 | 1,017 | 990 | 1,006 | 6,700 | 1,006 |
| 2022-03-24 | 967 | 1,010 | 967 | 1,010 | 12,000 | 1,010 |
| 2022-03-23 | 996 | 1,002 | 969 | 982 | 30,600 | 982 |
| 2022-03-22 | 979 | 984 | 945 | 981 | 49,900 | 981 |
| 2022-03-18 | 884 | 935 | 882 | 923 | 25,200 | 923 |
| 2022-03-17 | 867 | 880 | 851 | 867 | 15,800 | 867 |
| 2022-03-16 | 871 | 871 | 837 | 852 | 10,000 | 852 |
| 2022-03-15 | 841 | 853 | 832 | 843 | 8,100 | 843 |
| 2022-03-14 | 814 | 869 | 814 | 852 | 15,800 | 852 |
| 2022-03-11 | 826 | 830 | 801 | 814 | 8,300 | 814 |
| 2022-03-10 | 826 | 852 | 820 | 852 | 16,000 | 852 |
| 2022-03-09 | 833 | 840 | 784 | 796 | 34,500 | 796 |
| 2022-03-08 | 851 | 875 | 831 | 832 | 17,400 | 832 |
| 2022-03-07 | 873 | 874 | 855 | 874 | 5,300 | 874 |
| 2022-03-04 | 902 | 908 | 870 | 893 | 18,200 | 893 |
| 2022-03-03 | 944 | 944 | 896 | 901 | 34,700 | 901 |
| 2022-03-02 | 896 | 935 | 895 | 895 | 26,000 | 895 |
| 2022-03-01 | 896 | 922 | 896 | 898 | 13,800 | 898 |
| 2022-02-28 | 873 | 898 | 858 | 889 | 18,600 | 889 |
| 2022-02-25 | 850 | 880 | 842 | 873 | 7,700 | 873 |
| 2022-02-24 | 876 | 881 | 837 | 850 | 13,400 | 850 |
| 2022-02-22 | 860 | 891 | 859 | 876 | 13,400 | 876 |
| 2022-02-21 | 868 | 884 | 868 | 884 | 5,100 | 884 |
| 2022-02-18 | 888 | 901 | 869 | 898 | 3,500 | 898 |
| 2022-02-17 | 883 | 908 | 872 | 888 | 12,400 | 888 |
| 2022-02-16 | 889 | 890 | 871 | 882 | 12,100 | 882 |
| 2022-02-15 | 905 | 905 | 865 | 889 | 22,300 | 889 |
| 2022-02-14 | 850 | 893 | 850 | 893 | 11,000 | 893 |
| 2022-02-10 | 880 | 894 | 872 | 874 | 7,200 | 874 |
| 2022-02-09 | 861 | 875 | 853 | 872 | 4,500 | 872 |
| 2022-02-08 | 853 | 893 | 844 | 846 | 4,100 | 846 |
| 2022-02-07 | 889 | 889 | 841 | 853 | 16,800 | 853 |
| 2022-02-04 | 884 | 892 | 860 | 889 | 15,000 | 889 |
| 2022-02-03 | 899 | 903 | 881 | 897 | 15,200 | 897 |
| 2022-02-02 | 872 | 894 | 872 | 893 | 8,400 | 893 |
| 2022-02-01 | 859 | 889 | 858 | 865 | 6,000 | 865 |
| 2022-01-31 | 833 | 866 | 833 | 846 | 13,400 | 846 |
| 2022-01-28 | 827 | 841 | 820 | 833 | 20,500 | 833 |
| 2022-01-27 | 851 | 861 | 812 | 829 | 54,600 | 829 |
| 2022-01-26 | 851 | 868 | 840 | 851 | 28,700 | 851 |
| 2022-01-25 | 904 | 920 | 830 | 836 | 68,000 | 836 |
| 2022-01-24 | 918 | 939 | 899 | 934 | 9,500 | 934 |
| 2022-01-21 | 906 | 918 | 893 | 913 | 7,700 | 913 |
| 2022-01-20 | 891 | 906 | 871 | 906 | 17,500 | 906 |
| 2022-01-19 | 939 | 939 | 884 | 886 | 28,700 | 886 |
| 2022-01-18 | 948 | 962 | 937 | 939 | 9,800 | 939 |
| 2022-01-17 | 969 | 982 | 945 | 945 | 24,600 | 945 |
| 2022-01-14 | 984 | 986 | 964 | 969 | 24,500 | 969 |
| 2022-01-13 | 1,000 | 1,000 | 985 | 993 | 12,900 | 993 |
| 2022-01-12 | 999 | 1,009 | 993 | 995 | 9,400 | 995 |
| 2022-01-11 | 994 | 1,002 | 976 | 992 | 14,900 | 992 |
| 2022-01-07 | 1,010 | 1,020 | 966 | 991 | 35,600 | 991 |
| 2022-01-06 | 1,050 | 1,050 | 994 | 997 | 58,100 | 997 |
| 2022-01-05 | 1,045 | 1,058 | 1,032 | 1,058 | 13,600 | 1,058 |
| 2022-01-04 | 1,058 | 1,058 | 1,017 | 1,045 | 5,800 | 1,045 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株
