6058 (株)ベクトル 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 | 1,349 | 1,359 | 1,334 | 1,338 | 153,000 | 1,338 |
| 2022-12-29 | 1,312 | 1,336 | 1,302 | 1,333 | 131,900 | 1,333 |
| 2022-12-28 | 1,332 | 1,333 | 1,305 | 1,312 | 170,700 | 1,312 |
| 2022-12-27 | 1,310 | 1,334 | 1,310 | 1,332 | 156,000 | 1,332 |
| 2022-12-26 | 1,293 | 1,313 | 1,288 | 1,296 | 148,200 | 1,296 |
| 2022-12-23 | 1,295 | 1,307 | 1,282 | 1,295 | 165,300 | 1,295 |
| 2022-12-22 | 1,275 | 1,323 | 1,264 | 1,308 | 239,200 | 1,308 |
| 2022-12-21 | 1,291 | 1,303 | 1,270 | 1,289 | 246,900 | 1,289 |
| 2022-12-20 | 1,311 | 1,328 | 1,259 | 1,292 | 379,400 | 1,292 |
| 2022-12-19 | 1,334 | 1,341 | 1,316 | 1,319 | 173,800 | 1,319 |
| 2022-12-16 | 1,375 | 1,398 | 1,356 | 1,362 | 297,500 | 1,362 |
| 2022-12-15 | 1,345 | 1,406 | 1,340 | 1,394 | 665,600 | 1,394 |
| 2022-12-14 | 1,319 | 1,344 | 1,316 | 1,336 | 300,200 | 1,336 |
| 2022-12-13 | 1,295 | 1,319 | 1,286 | 1,309 | 198,800 | 1,309 |
| 2022-12-12 | 1,275 | 1,305 | 1,266 | 1,290 | 124,400 | 1,290 |
| 2022-12-09 | 1,273 | 1,292 | 1,269 | 1,289 | 139,200 | 1,289 |
| 2022-12-08 | 1,275 | 1,281 | 1,258 | 1,277 | 156,600 | 1,277 |
| 2022-12-07 | 1,271 | 1,301 | 1,270 | 1,283 | 205,400 | 1,283 |
| 2022-12-06 | 1,263 | 1,306 | 1,244 | 1,284 | 255,000 | 1,284 |
| 2022-12-05 | 1,292 | 1,300 | 1,266 | 1,276 | 227,500 | 1,276 |
| 2022-12-02 | 1,305 | 1,312 | 1,286 | 1,287 | 266,500 | 1,287 |
| 2022-12-01 | 1,309 | 1,331 | 1,276 | 1,317 | 449,900 | 1,317 |
| 2022-11-30 | 1,324 | 1,328 | 1,268 | 1,281 | 973,000 | 1,281 |
| 2022-11-29 | 1,275 | 1,372 | 1,270 | 1,342 | 1,707,200 | 1,342 |
| 2022-11-28 | 1,263 | 1,263 | 1,225 | 1,228 | 203,600 | 1,228 |
| 2022-11-25 | 1,231 | 1,263 | 1,226 | 1,262 | 319,300 | 1,262 |
| 2022-11-24 | 1,188 | 1,230 | 1,188 | 1,228 | 256,500 | 1,228 |
| 2022-11-22 | 1,200 | 1,208 | 1,186 | 1,187 | 148,900 | 1,187 |
| 2022-11-21 | 1,185 | 1,193 | 1,170 | 1,191 | 278,100 | 1,191 |
| 2022-11-18 | 1,215 | 1,219 | 1,188 | 1,188 | 320,500 | 1,188 |
| 2022-11-17 | 1,196 | 1,222 | 1,181 | 1,209 | 414,500 | 1,209 |
| 2022-11-16 | 1,160 | 1,220 | 1,159 | 1,208 | 557,100 | 1,208 |
| 2022-11-15 | 1,140 | 1,166 | 1,127 | 1,161 | 361,300 | 1,161 |
| 2022-11-14 | 1,136 | 1,161 | 1,119 | 1,155 | 506,800 | 1,155 |
| 2022-11-11 | 1,117 | 1,120 | 1,095 | 1,108 | 277,300 | 1,108 |
| 2022-11-10 | 1,071 | 1,094 | 1,063 | 1,084 | 215,500 | 1,084 |
| 2022-11-09 | 1,130 | 1,150 | 1,092 | 1,093 | 344,900 | 1,093 |
| 2022-11-08 | 1,074 | 1,144 | 1,073 | 1,142 | 802,200 | 1,142 |
| 2022-11-07 | 1,045 | 1,048 | 1,027 | 1,047 | 194,800 | 1,047 |
| 2022-11-04 | 1,044 | 1,044 | 1,025 | 1,037 | 253,700 | 1,037 |
| 2022-11-02 | 1,095 | 1,100 | 1,065 | 1,065 | 234,200 | 1,065 |
| 2022-11-01 | 1,119 | 1,119 | 1,095 | 1,096 | 174,100 | 1,096 |
| 2022-10-31 | 1,102 | 1,107 | 1,083 | 1,107 | 286,700 | 1,107 |
| 2022-10-28 | 1,075 | 1,108 | 1,067 | 1,101 | 425,800 | 1,101 |
| 2022-10-27 | 1,096 | 1,119 | 1,085 | 1,089 | 348,600 | 1,089 |
| 2022-10-26 | 1,083 | 1,105 | 1,083 | 1,097 | 393,200 | 1,097 |
| 2022-10-25 | 1,075 | 1,076 | 1,058 | 1,064 | 224,300 | 1,064 |
| 2022-10-24 | 1,080 | 1,085 | 1,064 | 1,073 | 235,300 | 1,073 |
| 2022-10-21 | 1,072 | 1,087 | 1,056 | 1,062 | 425,300 | 1,062 |
| 2022-10-20 | 1,046 | 1,083 | 1,038 | 1,075 | 1,082,800 | 1,075 |
| 2022-10-19 | 1,101 | 1,102 | 1,047 | 1,047 | 926,300 | 1,047 |
| 2022-10-18 | 1,103 | 1,141 | 1,100 | 1,108 | 612,900 | 1,108 |
| 2022-10-17 | 1,195 | 1,196 | 1,080 | 1,087 | 1,948,400 | 1,087 |
| 2022-10-14 | 1,164 | 1,174 | 1,150 | 1,158 | 564,000 | 1,158 |
| 2022-10-13 | 1,135 | 1,138 | 1,109 | 1,115 | 247,400 | 1,115 |
| 2022-10-12 | 1,112 | 1,149 | 1,104 | 1,141 | 298,600 | 1,141 |
| 2022-10-11 | 1,120 | 1,132 | 1,109 | 1,113 | 173,100 | 1,113 |
| 2022-10-07 | 1,156 | 1,161 | 1,133 | 1,134 | 236,100 | 1,134 |
| 2022-10-06 | 1,142 | 1,172 | 1,137 | 1,165 | 319,100 | 1,165 |
| 2022-10-05 | 1,146 | 1,153 | 1,125 | 1,142 | 271,700 | 1,142 |
| 2022-10-04 | 1,125 | 1,153 | 1,111 | 1,121 | 298,300 | 1,121 |
| 2022-10-03 | 1,083 | 1,116 | 1,077 | 1,100 | 298,200 | 1,100 |
| 2022-09-30 | 1,073 | 1,104 | 1,070 | 1,098 | 334,300 | 1,098 |
| 2022-09-29 | 1,088 | 1,115 | 1,069 | 1,087 | 573,600 | 1,087 |
| 2022-09-28 | 1,080 | 1,088 | 1,026 | 1,047 | 345,000 | 1,047 |
| 2022-09-27 | 1,070 | 1,098 | 1,070 | 1,082 | 321,700 | 1,082 |
| 2022-09-26 | 1,046 | 1,083 | 1,045 | 1,060 | 365,500 | 1,060 |
| 2022-09-22 | 1,053 | 1,070 | 1,046 | 1,050 | 222,900 | 1,050 |
| 2022-09-21 | 1,081 | 1,090 | 1,058 | 1,075 | 317,400 | 1,075 |
| 2022-09-20 | 1,118 | 1,121 | 1,091 | 1,100 | 230,400 | 1,100 |
| 2022-09-16 | 1,129 | 1,145 | 1,111 | 1,111 | 160,300 | 1,111 |
| 2022-09-15 | 1,121 | 1,143 | 1,121 | 1,142 | 226,600 | 1,142 |
| 2022-09-14 | 1,111 | 1,140 | 1,111 | 1,119 | 250,700 | 1,119 |
| 2022-09-13 | 1,161 | 1,180 | 1,143 | 1,144 | 487,400 | 1,144 |
| 2022-09-12 | 1,152 | 1,160 | 1,147 | 1,159 | 199,000 | 1,159 |
| 2022-09-09 | 1,103 | 1,138 | 1,101 | 1,137 | 348,000 | 1,137 |
| 2022-09-08 | 1,120 | 1,134 | 1,101 | 1,108 | 344,600 | 1,108 |
| 2022-09-07 | 1,129 | 1,129 | 1,094 | 1,095 | 239,600 | 1,095 |
| 2022-09-06 | 1,139 | 1,150 | 1,128 | 1,135 | 142,700 | 1,135 |
| 2022-09-05 | 1,101 | 1,142 | 1,101 | 1,141 | 245,100 | 1,141 |
| 2022-09-02 | 1,137 | 1,141 | 1,108 | 1,117 | 300,500 | 1,117 |
| 2022-09-01 | 1,151 | 1,158 | 1,137 | 1,139 | 241,800 | 1,139 |
| 2022-08-31 | 1,153 | 1,174 | 1,149 | 1,174 | 264,100 | 1,174 |
| 2022-08-30 | 1,177 | 1,178 | 1,153 | 1,159 | 124,500 | 1,159 |
| 2022-08-29 | 1,133 | 1,172 | 1,133 | 1,158 | 274,100 | 1,158 |
| 2022-08-26 | 1,198 | 1,198 | 1,158 | 1,173 | 524,800 | 1,173 |
| 2022-08-25 | 1,195 | 1,211 | 1,188 | 1,206 | 234,000 | 1,206 |
| 2022-08-24 | 1,202 | 1,202 | 1,180 | 1,183 | 257,900 | 1,183 |
| 2022-08-23 | 1,190 | 1,210 | 1,180 | 1,207 | 348,000 | 1,207 |
| 2022-08-22 | 1,183 | 1,208 | 1,178 | 1,208 | 405,300 | 1,208 |
| 2022-08-19 | 1,235 | 1,244 | 1,216 | 1,217 | 301,000 | 1,217 |
| 2022-08-18 | 1,250 | 1,254 | 1,229 | 1,239 | 223,900 | 1,239 |
| 2022-08-17 | 1,284 | 1,284 | 1,256 | 1,257 | 381,000 | 1,257 |
| 2022-08-16 | 1,284 | 1,306 | 1,273 | 1,299 | 311,100 | 1,299 |
| 2022-08-15 | 1,310 | 1,310 | 1,283 | 1,294 | 376,200 | 1,294 |
| 2022-08-12 | 1,301 | 1,308 | 1,281 | 1,299 | 306,400 | 1,299 |
| 2022-08-10 | 1,265 | 1,275 | 1,251 | 1,266 | 294,000 | 1,266 |
| 2022-08-09 | 1,275 | 1,293 | 1,251 | 1,290 | 378,200 | 1,290 |
| 2022-08-08 | 1,283 | 1,309 | 1,282 | 1,296 | 433,700 | 1,296 |
| 2022-08-05 | 1,235 | 1,313 | 1,235 | 1,288 | 622,400 | 1,288 |
| 2022-08-04 | 1,214 | 1,248 | 1,208 | 1,239 | 241,400 | 1,239 |
| 2022-08-03 | 1,199 | 1,212 | 1,186 | 1,210 | 223,500 | 1,210 |
| 2022-08-02 | 1,236 | 1,237 | 1,188 | 1,189 | 263,200 | 1,189 |
| 2022-08-01 | 1,211 | 1,240 | 1,202 | 1,230 | 265,200 | 1,230 |
| 2022-07-29 | 1,217 | 1,219 | 1,187 | 1,206 | 281,900 | 1,206 |
| 2022-07-28 | 1,212 | 1,225 | 1,187 | 1,205 | 466,000 | 1,205 |
| 2022-07-27 | 1,254 | 1,254 | 1,212 | 1,213 | 424,500 | 1,213 |
| 2022-07-26 | 1,206 | 1,266 | 1,195 | 1,248 | 691,700 | 1,248 |
| 2022-07-25 | 1,210 | 1,220 | 1,190 | 1,210 | 505,600 | 1,210 |
| 2022-07-22 | 1,179 | 1,224 | 1,166 | 1,211 | 607,500 | 1,211 |
| 2022-07-21 | 1,210 | 1,233 | 1,183 | 1,186 | 735,300 | 1,186 |
| 2022-07-20 | 1,162 | 1,217 | 1,134 | 1,191 | 1,622,400 | 1,191 |
| 2022-07-19 | 1,104 | 1,149 | 1,081 | 1,149 | 1,938,600 | 1,149 |
| 2022-07-15 | 1,019 | 1,021 | 985 | 999 | 590,300 | 999 |
| 2022-07-14 | 996 | 1,012 | 989 | 1,010 | 192,500 | 1,010 |
| 2022-07-13 | 1,004 | 1,009 | 995 | 997 | 181,600 | 997 |
| 2022-07-12 | 1,001 | 1,009 | 992 | 1,004 | 226,500 | 1,004 |
| 2022-07-11 | 1,018 | 1,019 | 987 | 1,003 | 276,800 | 1,003 |
| 2022-07-08 | 1,010 | 1,024 | 997 | 1,007 | 253,200 | 1,007 |
| 2022-07-07 | 997 | 1,009 | 990 | 1,003 | 207,300 | 1,003 |
| 2022-07-06 | 993 | 1,012 | 989 | 991 | 258,000 | 991 |
| 2022-07-05 | 958 | 997 | 958 | 990 | 234,800 | 990 |
| 2022-07-04 | 950 | 965 | 943 | 954 | 213,500 | 954 |
| 2022-07-01 | 978 | 979 | 941 | 946 | 241,600 | 946 |
| 2022-06-30 | 999 | 1,003 | 966 | 966 | 238,900 | 966 |
| 2022-06-29 | 979 | 986 | 967 | 986 | 206,800 | 986 |
| 2022-06-28 | 989 | 1,002 | 977 | 986 | 209,700 | 986 |
| 2022-06-27 | 1,001 | 1,012 | 987 | 989 | 164,200 | 989 |
| 2022-06-24 | 967 | 993 | 964 | 993 | 206,000 | 993 |
| 2022-06-23 | 956 | 975 | 949 | 953 | 110,200 | 953 |
| 2022-06-22 | 984 | 985 | 952 | 959 | 190,800 | 959 |
| 2022-06-21 | 956 | 984 | 950 | 977 | 255,800 | 977 |
| 2022-06-20 | 981 | 981 | 934 | 942 | 295,400 | 942 |
| 2022-06-17 | 961 | 970 | 953 | 961 | 344,000 | 961 |
| 2022-06-16 | 1,035 | 1,036 | 996 | 1,000 | 287,600 | 1,000 |
| 2022-06-15 | 1,012 | 1,021 | 998 | 998 | 196,100 | 998 |
| 2022-06-14 | 993 | 1,028 | 993 | 1,024 | 264,600 | 1,024 |
| 2022-06-13 | 1,021 | 1,025 | 998 | 1,013 | 283,400 | 1,013 |
| 2022-06-10 | 1,064 | 1,065 | 1,044 | 1,044 | 203,700 | 1,044 |
| 2022-06-09 | 1,072 | 1,092 | 1,062 | 1,074 | 242,400 | 1,074 |
| 2022-06-08 | 1,060 | 1,077 | 1,059 | 1,073 | 186,500 | 1,073 |
| 2022-06-07 | 1,073 | 1,073 | 1,046 | 1,048 | 165,000 | 1,048 |
| 2022-06-06 | 1,049 | 1,076 | 1,046 | 1,067 | 235,900 | 1,067 |
| 2022-06-03 | 1,100 | 1,103 | 1,066 | 1,069 | 206,200 | 1,069 |
| 2022-06-02 | 1,116 | 1,116 | 1,084 | 1,084 | 209,800 | 1,084 |
| 2022-06-01 | 1,132 | 1,144 | 1,112 | 1,118 | 222,200 | 1,118 |
| 2022-05-31 | 1,145 | 1,145 | 1,120 | 1,132 | 289,500 | 1,132 |
| 2022-05-30 | 1,117 | 1,142 | 1,107 | 1,140 | 343,000 | 1,140 |
| 2022-05-27 | 1,126 | 1,137 | 1,097 | 1,099 | 306,000 | 1,099 |
| 2022-05-26 | 1,107 | 1,140 | 1,100 | 1,109 | 282,200 | 1,109 |
| 2022-05-25 | 1,126 | 1,134 | 1,094 | 1,098 | 299,800 | 1,098 |
| 2022-05-24 | 1,146 | 1,155 | 1,124 | 1,124 | 326,500 | 1,124 |
| 2022-05-23 | 1,154 | 1,173 | 1,139 | 1,171 | 263,100 | 1,171 |
| 2022-05-20 | 1,120 | 1,146 | 1,108 | 1,146 | 286,400 | 1,146 |
| 2022-05-19 | 1,131 | 1,150 | 1,115 | 1,125 | 326,100 | 1,125 |
| 2022-05-18 | 1,163 | 1,202 | 1,148 | 1,173 | 312,700 | 1,173 |
| 2022-05-17 | 1,140 | 1,178 | 1,137 | 1,155 | 278,800 | 1,155 |
| 2022-05-16 | 1,158 | 1,159 | 1,116 | 1,137 | 337,200 | 1,137 |
| 2022-05-13 | 1,167 | 1,175 | 1,144 | 1,149 | 241,100 | 1,149 |
| 2022-05-12 | 1,176 | 1,191 | 1,144 | 1,151 | 227,800 | 1,151 |
| 2022-05-11 | 1,170 | 1,213 | 1,163 | 1,193 | 282,000 | 1,193 |
| 2022-05-10 | 1,167 | 1,184 | 1,138 | 1,182 | 370,800 | 1,182 |
| 2022-05-09 | 1,224 | 1,227 | 1,178 | 1,179 | 327,500 | 1,179 |
| 2022-05-06 | 1,215 | 1,265 | 1,210 | 1,250 | 410,400 | 1,250 |
| 2022-05-02 | 1,234 | 1,239 | 1,213 | 1,224 | 295,600 | 1,224 |
| 2022-04-28 | 1,270 | 1,276 | 1,227 | 1,254 | 451,800 | 1,254 |
| 2022-04-27 | 1,257 | 1,266 | 1,232 | 1,266 | 466,500 | 1,266 |
| 2022-04-26 | 1,243 | 1,293 | 1,235 | 1,286 | 402,500 | 1,286 |
| 2022-04-25 | 1,170 | 1,244 | 1,166 | 1,243 | 506,000 | 1,243 |
| 2022-04-22 | 1,217 | 1,229 | 1,180 | 1,211 | 505,700 | 1,211 |
| 2022-04-21 | 1,256 | 1,264 | 1,209 | 1,246 | 573,700 | 1,246 |
| 2022-04-20 | 1,274 | 1,322 | 1,251 | 1,278 | 725,600 | 1,278 |
| 2022-04-19 | 1,327 | 1,330 | 1,265 | 1,273 | 856,500 | 1,273 |
| 2022-04-18 | 1,176 | 1,327 | 1,168 | 1,307 | 1,843,100 | 1,307 |
| 2022-04-15 | 1,229 | 1,254 | 1,183 | 1,200 | 1,226,500 | 1,200 |
| 2022-04-14 | 1,142 | 1,162 | 1,098 | 1,150 | 1,141,100 | 1,150 |
| 2022-04-13 | 1,196 | 1,230 | 1,180 | 1,230 | 287,100 | 1,230 |
| 2022-04-12 | 1,179 | 1,202 | 1,170 | 1,181 | 184,300 | 1,181 |
| 2022-04-11 | 1,234 | 1,242 | 1,195 | 1,195 | 249,000 | 1,195 |
| 2022-04-08 | 1,236 | 1,242 | 1,203 | 1,240 | 231,300 | 1,240 |
| 2022-04-07 | 1,223 | 1,230 | 1,205 | 1,221 | 256,800 | 1,221 |
| 2022-04-06 | 1,225 | 1,248 | 1,217 | 1,246 | 155,300 | 1,246 |
| 2022-04-05 | 1,263 | 1,272 | 1,242 | 1,251 | 252,300 | 1,251 |
| 2022-04-04 | 1,235 | 1,256 | 1,219 | 1,252 | 255,300 | 1,252 |
| 2022-04-01 | 1,250 | 1,254 | 1,203 | 1,222 | 460,700 | 1,222 |
| 2022-03-31 | 1,242 | 1,269 | 1,219 | 1,259 | 392,700 | 1,259 |
| 2022-03-30 | 1,225 | 1,266 | 1,215 | 1,266 | 490,400 | 1,266 |
| 2022-03-29 | 1,177 | 1,223 | 1,177 | 1,204 | 372,900 | 1,204 |
| 2022-03-28 | 1,180 | 1,194 | 1,171 | 1,184 | 272,500 | 1,184 |
| 2022-03-25 | 1,162 | 1,198 | 1,142 | 1,192 | 421,000 | 1,192 |
| 2022-03-24 | 1,139 | 1,156 | 1,126 | 1,155 | 299,300 | 1,155 |
| 2022-03-23 | 1,128 | 1,161 | 1,127 | 1,142 | 331,100 | 1,142 |
| 2022-03-22 | 1,136 | 1,136 | 1,105 | 1,121 | 231,300 | 1,121 |
| 2022-03-18 | 1,106 | 1,125 | 1,106 | 1,114 | 271,700 | 1,114 |
| 2022-03-17 | 1,105 | 1,117 | 1,085 | 1,093 | 486,000 | 1,093 |
| 2022-03-16 | 1,066 | 1,080 | 1,049 | 1,076 | 400,300 | 1,076 |
| 2022-03-15 | 1,030 | 1,037 | 1,017 | 1,026 | 212,600 | 1,026 |
| 2022-03-14 | 1,025 | 1,070 | 1,013 | 1,037 | 319,300 | 1,037 |
| 2022-03-11 | 1,014 | 1,034 | 998 | 1,021 | 210,900 | 1,021 |
| 2022-03-10 | 1,023 | 1,050 | 1,015 | 1,034 | 397,100 | 1,034 |
| 2022-03-09 | 1,012 | 1,015 | 968 | 971 | 482,900 | 971 |
| 2022-03-08 | 1,010 | 1,049 | 1,001 | 1,013 | 383,300 | 1,013 |
| 2022-03-07 | 1,029 | 1,042 | 1,011 | 1,030 | 375,800 | 1,030 |
| 2022-03-04 | 1,067 | 1,076 | 1,026 | 1,059 | 510,200 | 1,059 |
| 2022-03-03 | 1,126 | 1,131 | 1,086 | 1,093 | 235,500 | 1,093 |
| 2022-03-02 | 1,111 | 1,143 | 1,082 | 1,100 | 446,200 | 1,100 |
| 2022-03-01 | 1,127 | 1,156 | 1,118 | 1,141 | 549,600 | 1,141 |
| 2022-02-28 | 1,073 | 1,112 | 1,064 | 1,106 | 633,800 | 1,106 |
| 2022-02-25 | 1,038 | 1,073 | 1,017 | 1,071 | 1,002,000 | 1,071 |
| 2022-02-24 | 1,026 | 1,056 | 1,008 | 1,017 | 1,904,700 | 1,017 |
| 2022-02-22 | 1,068 | 1,085 | 1,032 | 1,040 | 523,600 | 1,040 |
| 2022-02-21 | 1,043 | 1,105 | 1,035 | 1,098 | 616,400 | 1,098 |
| 2022-02-18 | 1,034 | 1,071 | 1,025 | 1,064 | 278,200 | 1,064 |
| 2022-02-17 | 1,071 | 1,080 | 1,054 | 1,057 | 279,700 | 1,057 |
| 2022-02-16 | 1,097 | 1,099 | 1,061 | 1,071 | 352,600 | 1,071 |
| 2022-02-15 | 1,061 | 1,077 | 1,036 | 1,061 | 384,800 | 1,061 |
| 2022-02-14 | 1,061 | 1,066 | 1,026 | 1,054 | 473,900 | 1,054 |
| 2022-02-10 | 1,111 | 1,134 | 1,084 | 1,092 | 803,300 | 1,092 |
| 2022-02-09 | 1,074 | 1,092 | 1,047 | 1,089 | 594,600 | 1,089 |
| 2022-02-08 | 1,037 | 1,065 | 1,027 | 1,050 | 475,500 | 1,050 |
| 2022-02-07 | 1,075 | 1,080 | 1,032 | 1,038 | 445,700 | 1,038 |
| 2022-02-04 | 1,039 | 1,083 | 1,029 | 1,076 | 657,700 | 1,076 |
| 2022-02-03 | 1,021 | 1,047 | 1,005 | 1,037 | 640,400 | 1,037 |
| 2022-02-02 | 1,013 | 1,042 | 1,013 | 1,039 | 565,100 | 1,039 |
| 2022-02-01 | 1,003 | 1,022 | 979 | 993 | 667,200 | 993 |
| 2022-01-31 | 920 | 982 | 920 | 962 | 1,095,800 | 962 |
| 2022-01-28 | 923 | 941 | 894 | 905 | 988,400 | 905 |
| 2022-01-27 | 958 | 978 | 897 | 908 | 1,107,500 | 908 |
| 2022-01-26 | 982 | 1,003 | 955 | 967 | 784,100 | 967 |
| 2022-01-25 | 1,045 | 1,066 | 978 | 983 | 1,049,800 | 983 |
| 2022-01-24 | 1,083 | 1,089 | 1,025 | 1,063 | 763,200 | 1,063 |
| 2022-01-21 | 1,122 | 1,132 | 1,091 | 1,122 | 600,000 | 1,122 |
| 2022-01-20 | 1,072 | 1,153 | 1,062 | 1,151 | 556,300 | 1,151 |
| 2022-01-19 | 1,142 | 1,161 | 1,084 | 1,090 | 605,900 | 1,090 |
| 2022-01-18 | 1,173 | 1,207 | 1,137 | 1,165 | 724,500 | 1,165 |
| 2022-01-17 | 1,118 | 1,202 | 1,102 | 1,161 | 1,683,000 | 1,161 |
| 2022-01-14 | 1,061 | 1,075 | 1,037 | 1,070 | 883,600 | 1,070 |
| 2022-01-13 | 1,100 | 1,113 | 1,070 | 1,083 | 518,000 | 1,083 |
| 2022-01-12 | 1,074 | 1,112 | 1,072 | 1,111 | 344,500 | 1,111 |
| 2022-01-11 | 1,059 | 1,063 | 1,035 | 1,045 | 287,200 | 1,045 |
| 2022-01-07 | 1,084 | 1,094 | 1,037 | 1,066 | 994,800 | 1,066 |
| 2022-01-06 | 1,082 | 1,106 | 1,066 | 1,073 | 373,300 | 1,073 |
| 2022-01-05 | 1,171 | 1,172 | 1,108 | 1,108 | 375,500 | 1,108 |
| 2022-01-04 | 1,194 | 1,198 | 1,166 | 1,178 | 295,400 | 1,178 |
分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株
