6078 (株)バリューHR 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 | 1,575 | 1,590 | 1,561 | 1,565 | 61,900 | 1,565 |
| 2022-12-29 | 1,582 | 1,598 | 1,521 | 1,596 | 240,700 | 1,596 |
| 2022-12-28 | 1,585 | 1,619 | 1,563 | 1,601 | 334,800 | 1,601 |
| 2022-12-27 | 1,594 | 1,630 | 1,583 | 1,611 | 133,900 | 1,611 |
| 2022-12-26 | 1,600 | 1,618 | 1,555 | 1,571 | 224,500 | 1,571 |
| 2022-12-23 | 1,574 | 1,584 | 1,558 | 1,584 | 58,200 | 1,584 |
| 2022-12-22 | 1,554 | 1,585 | 1,548 | 1,580 | 35,700 | 1,580 |
| 2022-12-21 | 1,566 | 1,586 | 1,546 | 1,551 | 77,800 | 1,551 |
| 2022-12-20 | 1,605 | 1,625 | 1,565 | 1,566 | 71,800 | 1,566 |
| 2022-12-19 | 1,571 | 1,616 | 1,564 | 1,616 | 67,000 | 1,616 |
| 2022-12-16 | 1,647 | 1,647 | 1,576 | 1,579 | 148,100 | 1,579 |
| 2022-12-15 | 1,742 | 1,743 | 1,627 | 1,635 | 220,900 | 1,635 |
| 2022-12-14 | 1,702 | 1,759 | 1,680 | 1,754 | 125,300 | 1,754 |
| 2022-12-13 | 1,690 | 1,712 | 1,681 | 1,681 | 41,000 | 1,681 |
| 2022-12-12 | 1,671 | 1,678 | 1,655 | 1,672 | 51,200 | 1,672 |
| 2022-12-09 | 1,666 | 1,709 | 1,662 | 1,692 | 68,800 | 1,692 |
| 2022-12-08 | 1,633 | 1,670 | 1,629 | 1,662 | 44,800 | 1,662 |
| 2022-12-07 | 1,617 | 1,638 | 1,617 | 1,628 | 36,000 | 1,628 |
| 2022-12-06 | 1,637 | 1,637 | 1,615 | 1,624 | 38,200 | 1,624 |
| 2022-12-05 | 1,650 | 1,653 | 1,622 | 1,636 | 64,700 | 1,636 |
| 2022-12-02 | 1,660 | 1,671 | 1,647 | 1,651 | 88,900 | 1,651 |
| 2022-12-01 | 1,685 | 1,708 | 1,662 | 1,669 | 83,500 | 1,669 |
| 2022-11-30 | 1,703 | 1,711 | 1,665 | 1,675 | 53,300 | 1,675 |
| 2022-11-29 | 1,701 | 1,711 | 1,680 | 1,709 | 50,200 | 1,709 |
| 2022-11-28 | 1,685 | 1,730 | 1,673 | 1,708 | 70,900 | 1,708 |
| 2022-11-25 | 1,696 | 1,712 | 1,662 | 1,665 | 103,900 | 1,665 |
| 2022-11-24 | 1,610 | 1,698 | 1,610 | 1,696 | 160,000 | 1,696 |
| 2022-11-22 | 1,523 | 1,604 | 1,523 | 1,579 | 126,300 | 1,579 |
| 2022-11-21 | 1,538 | 1,540 | 1,510 | 1,520 | 64,200 | 1,520 |
| 2022-11-18 | 1,495 | 1,550 | 1,488 | 1,525 | 146,700 | 1,525 |
| 2022-11-17 | 1,436 | 1,466 | 1,433 | 1,465 | 88,700 | 1,465 |
| 2022-11-16 | 1,461 | 1,475 | 1,437 | 1,442 | 83,200 | 1,442 |
| 2022-11-15 | 1,489 | 1,503 | 1,432 | 1,447 | 176,300 | 1,447 |
| 2022-11-14 | 1,556 | 1,556 | 1,509 | 1,519 | 75,200 | 1,519 |
| 2022-11-11 | 1,572 | 1,586 | 1,558 | 1,576 | 105,700 | 1,576 |
| 2022-11-10 | 1,499 | 1,546 | 1,491 | 1,543 | 64,200 | 1,543 |
| 2022-11-09 | 1,524 | 1,537 | 1,490 | 1,490 | 35,700 | 1,490 |
| 2022-11-08 | 1,507 | 1,530 | 1,507 | 1,523 | 51,200 | 1,523 |
| 2022-11-07 | 1,503 | 1,510 | 1,484 | 1,488 | 45,000 | 1,488 |
| 2022-11-04 | 1,516 | 1,530 | 1,479 | 1,491 | 151,800 | 1,491 |
| 2022-11-02 | 1,543 | 1,548 | 1,530 | 1,534 | 28,600 | 1,534 |
| 2022-11-01 | 1,540 | 1,554 | 1,529 | 1,551 | 34,000 | 1,551 |
| 2022-10-31 | 1,534 | 1,564 | 1,518 | 1,535 | 52,600 | 1,535 |
| 2022-10-28 | 1,520 | 1,531 | 1,474 | 1,519 | 353,800 | 1,519 |
| 2022-10-27 | 1,557 | 1,568 | 1,516 | 1,533 | 70,100 | 1,533 |
| 2022-10-26 | 1,585 | 1,588 | 1,554 | 1,565 | 40,500 | 1,565 |
| 2022-10-25 | 1,552 | 1,585 | 1,528 | 1,575 | 81,400 | 1,575 |
| 2022-10-24 | 1,542 | 1,566 | 1,529 | 1,551 | 83,200 | 1,551 |
| 2022-10-21 | 1,529 | 1,536 | 1,512 | 1,525 | 367,300 | 1,525 |
| 2022-10-20 | 1,518 | 1,540 | 1,517 | 1,519 | 34,900 | 1,519 |
| 2022-10-19 | 1,543 | 1,569 | 1,534 | 1,534 | 60,600 | 1,534 |
| 2022-10-18 | 1,526 | 1,545 | 1,526 | 1,545 | 51,800 | 1,545 |
| 2022-10-17 | 1,503 | 1,521 | 1,498 | 1,507 | 64,500 | 1,507 |
| 2022-10-14 | 1,497 | 1,528 | 1,486 | 1,524 | 134,500 | 1,524 |
| 2022-10-13 | 1,450 | 1,493 | 1,421 | 1,483 | 99,000 | 1,483 |
| 2022-10-12 | 1,468 | 1,489 | 1,449 | 1,459 | 61,800 | 1,459 |
| 2022-10-11 | 1,462 | 1,475 | 1,433 | 1,466 | 109,500 | 1,466 |
| 2022-10-07 | 1,500 | 1,510 | 1,465 | 1,474 | 195,200 | 1,474 |
| 2022-10-06 | 1,507 | 1,546 | 1,507 | 1,525 | 50,500 | 1,525 |
| 2022-10-05 | 1,558 | 1,558 | 1,502 | 1,513 | 79,400 | 1,513 |
| 2022-10-04 | 1,539 | 1,573 | 1,534 | 1,570 | 102,400 | 1,570 |
| 2022-10-03 | 1,475 | 1,518 | 1,468 | 1,508 | 70,400 | 1,508 |
| 2022-09-30 | 1,500 | 1,514 | 1,465 | 1,472 | 120,800 | 1,472 |
| 2022-09-29 | 1,504 | 1,524 | 1,498 | 1,510 | 66,700 | 1,510 |
| 2022-09-28 | 1,482 | 1,483 | 1,454 | 1,480 | 56,100 | 1,480 |
| 2022-09-27 | 1,505 | 1,505 | 1,474 | 1,477 | 66,600 | 1,477 |
| 2022-09-26 | 1,499 | 1,541 | 1,499 | 1,506 | 120,500 | 1,506 |
| 2022-09-22 | 1,468 | 1,503 | 1,468 | 1,496 | 66,400 | 1,496 |
| 2022-09-21 | 1,463 | 1,474 | 1,455 | 1,470 | 27,700 | 1,470 |
| 2022-09-20 | 1,461 | 1,479 | 1,452 | 1,473 | 32,900 | 1,473 |
| 2022-09-16 | 1,450 | 1,470 | 1,450 | 1,450 | 36,700 | 1,450 |
| 2022-09-15 | 1,450 | 1,456 | 1,448 | 1,450 | 24,800 | 1,450 |
| 2022-09-14 | 1,450 | 1,493 | 1,450 | 1,450 | 41,000 | 1,450 |
| 2022-09-13 | 1,462 | 1,464 | 1,450 | 1,464 | 20,800 | 1,464 |
| 2022-09-12 | 1,464 | 1,470 | 1,451 | 1,457 | 25,100 | 1,457 |
| 2022-09-09 | 1,449 | 1,470 | 1,449 | 1,450 | 54,600 | 1,450 |
| 2022-09-08 | 1,387 | 1,420 | 1,385 | 1,420 | 50,400 | 1,420 |
| 2022-09-07 | 1,464 | 1,466 | 1,365 | 1,367 | 126,100 | 1,367 |
| 2022-09-06 | 1,495 | 1,505 | 1,466 | 1,466 | 50,300 | 1,466 |
| 2022-09-05 | 1,476 | 1,493 | 1,468 | 1,490 | 29,000 | 1,490 |
| 2022-09-02 | 1,504 | 1,504 | 1,476 | 1,490 | 55,100 | 1,490 |
| 2022-09-01 | 1,491 | 1,500 | 1,485 | 1,489 | 34,400 | 1,489 |
| 2022-08-31 | 1,478 | 1,524 | 1,470 | 1,512 | 53,800 | 1,512 |
| 2022-08-30 | 1,449 | 1,489 | 1,443 | 1,481 | 31,300 | 1,481 |
| 2022-08-29 | 1,440 | 1,455 | 1,426 | 1,441 | 36,700 | 1,441 |
| 2022-08-26 | 1,479 | 1,479 | 1,464 | 1,467 | 22,000 | 1,467 |
| 2022-08-25 | 1,470 | 1,486 | 1,469 | 1,479 | 15,500 | 1,479 |
| 2022-08-24 | 1,488 | 1,488 | 1,454 | 1,462 | 24,200 | 1,462 |
| 2022-08-23 | 1,491 | 1,491 | 1,465 | 1,472 | 23,600 | 1,472 |
| 2022-08-22 | 1,496 | 1,506 | 1,485 | 1,487 | 22,600 | 1,487 |
| 2022-08-19 | 1,540 | 1,560 | 1,506 | 1,508 | 66,400 | 1,508 |
| 2022-08-18 | 1,424 | 1,518 | 1,423 | 1,518 | 137,800 | 1,518 |
| 2022-08-17 | 1,435 | 1,440 | 1,419 | 1,437 | 26,500 | 1,437 |
| 2022-08-16 | 1,386 | 1,433 | 1,382 | 1,423 | 38,000 | 1,423 |
| 2022-08-15 | 1,445 | 1,445 | 1,380 | 1,382 | 94,400 | 1,382 |
| 2022-08-12 | 1,430 | 1,457 | 1,424 | 1,453 | 45,500 | 1,453 |
| 2022-08-10 | 1,451 | 1,451 | 1,416 | 1,430 | 49,300 | 1,430 |
| 2022-08-09 | 1,442 | 1,475 | 1,441 | 1,441 | 45,300 | 1,441 |
| 2022-08-08 | 1,438 | 1,438 | 1,374 | 1,437 | 39,600 | 1,437 |
| 2022-08-05 | 1,443 | 1,458 | 1,419 | 1,432 | 30,500 | 1,432 |
| 2022-08-04 | 1,472 | 1,472 | 1,440 | 1,456 | 32,200 | 1,456 |
| 2022-08-03 | 1,450 | 1,460 | 1,441 | 1,458 | 34,900 | 1,458 |
| 2022-08-02 | 1,457 | 1,460 | 1,443 | 1,449 | 38,000 | 1,449 |
| 2022-08-01 | 1,425 | 1,479 | 1,420 | 1,458 | 73,000 | 1,458 |
| 2022-07-29 | 1,393 | 1,419 | 1,386 | 1,409 | 58,200 | 1,409 |
| 2022-07-28 | 1,355 | 1,381 | 1,337 | 1,381 | 183,300 | 1,381 |
| 2022-07-27 | 1,377 | 1,377 | 1,349 | 1,358 | 36,100 | 1,358 |
| 2022-07-26 | 1,363 | 1,374 | 1,349 | 1,368 | 36,600 | 1,368 |
| 2022-07-25 | 1,374 | 1,376 | 1,353 | 1,363 | 39,100 | 1,363 |
| 2022-07-22 | 1,370 | 1,378 | 1,353 | 1,361 | 41,100 | 1,361 |
| 2022-07-21 | 1,363 | 1,370 | 1,353 | 1,370 | 28,200 | 1,370 |
| 2022-07-20 | 1,365 | 1,374 | 1,355 | 1,367 | 38,800 | 1,367 |
| 2022-07-19 | 1,364 | 1,364 | 1,335 | 1,358 | 30,900 | 1,358 |
| 2022-07-15 | 1,363 | 1,365 | 1,348 | 1,364 | 24,300 | 1,364 |
| 2022-07-14 | 1,366 | 1,380 | 1,345 | 1,363 | 29,300 | 1,363 |
| 2022-07-13 | 1,344 | 1,377 | 1,343 | 1,371 | 36,600 | 1,371 |
| 2022-07-12 | 1,350 | 1,350 | 1,329 | 1,343 | 35,300 | 1,343 |
| 2022-07-11 | 1,361 | 1,365 | 1,329 | 1,350 | 41,100 | 1,350 |
| 2022-07-08 | 1,333 | 1,358 | 1,312 | 1,336 | 58,700 | 1,336 |
| 2022-07-07 | 1,336 | 1,355 | 1,330 | 1,333 | 33,700 | 1,333 |
| 2022-07-06 | 1,315 | 1,343 | 1,309 | 1,332 | 41,300 | 1,332 |
| 2022-07-05 | 1,301 | 1,328 | 1,295 | 1,313 | 30,600 | 1,313 |
| 2022-07-04 | 1,326 | 1,326 | 1,286 | 1,301 | 31,800 | 1,301 |
| 2022-07-01 | 1,373 | 1,373 | 1,292 | 1,313 | 86,300 | 1,313 |
| 2022-06-30 | 1,426 | 1,426 | 1,371 | 1,380 | 55,300 | 1,380 |
| 2022-06-29 | 1,383 | 1,441 | 1,380 | 1,428 | 159,700 | 1,428 |
| 2022-06-28 | 1,393 | 1,408 | 1,378 | 1,407 | 46,700 | 1,407 |
| 2022-06-27 | 1,440 | 1,444 | 1,381 | 1,382 | 81,400 | 1,382 |
| 2022-06-24 | 1,395 | 1,433 | 1,392 | 1,426 | 92,200 | 1,426 |
| 2022-06-23 | 1,368 | 1,400 | 1,368 | 1,385 | 36,300 | 1,385 |
| 2022-06-22 | 1,391 | 1,391 | 1,345 | 1,364 | 59,100 | 1,364 |
| 2022-06-21 | 1,371 | 1,384 | 1,351 | 1,382 | 61,700 | 1,382 |
| 2022-06-20 | 1,374 | 1,422 | 1,365 | 1,369 | 184,000 | 1,369 |
| 2022-06-17 | 1,250 | 1,367 | 1,250 | 1,353 | 206,000 | 1,353 |
| 2022-06-16 | 1,232 | 1,268 | 1,232 | 1,261 | 73,300 | 1,261 |
| 2022-06-15 | 1,249 | 1,252 | 1,230 | 1,230 | 54,300 | 1,230 |
| 2022-06-14 | 1,234 | 1,246 | 1,227 | 1,240 | 41,300 | 1,240 |
| 2022-06-13 | 1,235 | 1,255 | 1,235 | 1,246 | 43,000 | 1,246 |
| 2022-06-10 | 1,257 | 1,259 | 1,242 | 1,255 | 46,900 | 1,255 |
| 2022-06-09 | 1,248 | 1,273 | 1,236 | 1,264 | 50,700 | 1,264 |
| 2022-06-08 | 1,233 | 1,255 | 1,232 | 1,253 | 38,900 | 1,253 |
| 2022-06-07 | 1,254 | 1,258 | 1,223 | 1,226 | 39,300 | 1,226 |
| 2022-06-06 | 1,210 | 1,248 | 1,202 | 1,246 | 53,200 | 1,246 |
| 2022-06-03 | 1,239 | 1,245 | 1,215 | 1,218 | 44,400 | 1,218 |
| 2022-06-02 | 1,258 | 1,258 | 1,228 | 1,231 | 49,700 | 1,231 |
| 2022-06-01 | 1,258 | 1,270 | 1,255 | 1,265 | 22,200 | 1,265 |
| 2022-05-31 | 1,271 | 1,271 | 1,255 | 1,260 | 53,900 | 1,260 |
| 2022-05-30 | 1,249 | 1,303 | 1,248 | 1,278 | 167,500 | 1,278 |
| 2022-05-27 | 1,235 | 1,243 | 1,212 | 1,237 | 45,900 | 1,237 |
| 2022-05-26 | 1,218 | 1,249 | 1,211 | 1,214 | 36,500 | 1,214 |
| 2022-05-25 | 1,257 | 1,257 | 1,209 | 1,219 | 58,200 | 1,219 |
| 2022-05-24 | 1,297 | 1,336 | 1,235 | 1,243 | 151,000 | 1,243 |
| 2022-05-23 | 1,238 | 1,263 | 1,233 | 1,254 | 36,400 | 1,254 |
| 2022-05-20 | 1,198 | 1,250 | 1,198 | 1,243 | 45,900 | 1,243 |
| 2022-05-19 | 1,223 | 1,229 | 1,181 | 1,202 | 107,900 | 1,202 |
| 2022-05-18 | 1,249 | 1,260 | 1,225 | 1,236 | 63,800 | 1,236 |
| 2022-05-17 | 1,250 | 1,273 | 1,233 | 1,244 | 47,100 | 1,244 |
| 2022-05-16 | 1,248 | 1,285 | 1,234 | 1,247 | 60,700 | 1,247 |
| 2022-05-13 | 1,241 | 1,286 | 1,217 | 1,221 | 107,400 | 1,221 |
| 2022-05-12 | 1,264 | 1,277 | 1,239 | 1,243 | 72,200 | 1,243 |
| 2022-05-11 | 1,280 | 1,299 | 1,272 | 1,279 | 41,300 | 1,279 |
| 2022-05-10 | 1,299 | 1,299 | 1,265 | 1,291 | 52,300 | 1,291 |
| 2022-05-09 | 1,343 | 1,343 | 1,308 | 1,308 | 43,800 | 1,308 |
| 2022-05-06 | 1,404 | 1,404 | 1,349 | 1,349 | 53,000 | 1,349 |
| 2022-05-02 | 1,395 | 1,414 | 1,381 | 1,404 | 37,600 | 1,404 |
| 2022-04-28 | 1,390 | 1,398 | 1,351 | 1,397 | 39,200 | 1,397 |
| 2022-04-27 | 1,344 | 1,389 | 1,321 | 1,360 | 132,000 | 1,360 |
| 2022-04-26 | 1,383 | 1,390 | 1,359 | 1,366 | 37,900 | 1,366 |
| 2022-04-25 | 1,383 | 1,412 | 1,375 | 1,383 | 43,800 | 1,383 |
| 2022-04-22 | 1,430 | 1,431 | 1,388 | 1,391 | 36,700 | 1,391 |
| 2022-04-21 | 1,384 | 1,445 | 1,384 | 1,434 | 58,300 | 1,434 |
| 2022-04-20 | 1,448 | 1,448 | 1,375 | 1,375 | 67,900 | 1,375 |
| 2022-04-19 | 1,431 | 1,450 | 1,421 | 1,440 | 32,200 | 1,440 |
| 2022-04-18 | 1,402 | 1,435 | 1,400 | 1,427 | 44,400 | 1,427 |
| 2022-04-15 | 1,444 | 1,450 | 1,415 | 1,425 | 44,800 | 1,425 |
| 2022-04-14 | 1,473 | 1,495 | 1,451 | 1,465 | 41,300 | 1,465 |
| 2022-04-13 | 1,440 | 1,465 | 1,429 | 1,465 | 40,900 | 1,465 |
| 2022-04-12 | 1,457 | 1,457 | 1,425 | 1,440 | 50,800 | 1,440 |
| 2022-04-11 | 1,485 | 1,498 | 1,440 | 1,473 | 77,700 | 1,473 |
| 2022-04-08 | 1,447 | 1,486 | 1,445 | 1,485 | 125,700 | 1,485 |
| 2022-04-07 | 1,410 | 1,428 | 1,401 | 1,426 | 54,000 | 1,426 |
| 2022-04-06 | 1,409 | 1,450 | 1,390 | 1,426 | 75,600 | 1,426 |
| 2022-04-05 | 1,396 | 1,418 | 1,366 | 1,409 | 94,700 | 1,409 |
| 2022-04-04 | 1,370 | 1,370 | 1,296 | 1,343 | 143,900 | 1,343 |
| 2022-04-01 | 1,360 | 1,380 | 1,346 | 1,370 | 59,100 | 1,370 |
| 2022-03-31 | 1,380 | 1,388 | 1,340 | 1,374 | 118,100 | 1,374 |
| 2022-03-30 | 1,466 | 1,466 | 1,360 | 1,388 | 116,600 | 1,388 |
| 2022-03-29 | 2,887 | 2,932 | 2,860 | 2,932 | 53,100 | 1,466 |
| 2022-03-28 | 2,973 | 2,982 | 2,840 | 2,943 | 57,800 | 1,471.50 |
| 2022-03-25 | 2,993 | 3,035 | 2,943 | 3,030 | 62,700 | 1,515 |
| 2022-03-24 | 2,800 | 2,964 | 2,783 | 2,964 | 120,900 | 1,482 |
| 2022-03-23 | 2,739 | 2,820 | 2,735 | 2,801 | 61,700 | 1,400.50 |
| 2022-03-22 | 2,701 | 2,723 | 2,672 | 2,713 | 35,400 | 1,356.50 |
| 2022-03-18 | 2,637 | 2,719 | 2,637 | 2,686 | 22,500 | 1,343 |
| 2022-03-17 | 2,665 | 2,687 | 2,614 | 2,687 | 20,000 | 1,343.50 |
| 2022-03-16 | 2,635 | 2,640 | 2,560 | 2,615 | 41,500 | 1,307.50 |
| 2022-03-15 | 2,734 | 2,735 | 2,620 | 2,635 | 43,000 | 1,317.50 |
| 2022-03-14 | 2,705 | 2,779 | 2,679 | 2,734 | 47,900 | 1,367 |
| 2022-03-11 | 2,615 | 2,766 | 2,598 | 2,702 | 106,800 | 1,351 |
| 2022-03-10 | 2,572 | 2,618 | 2,560 | 2,618 | 42,100 | 1,309 |
| 2022-03-09 | 2,464 | 2,517 | 2,460 | 2,500 | 29,100 | 1,250 |
| 2022-03-08 | 2,480 | 2,552 | 2,463 | 2,484 | 34,900 | 1,242 |
| 2022-03-07 | 2,505 | 2,555 | 2,486 | 2,524 | 32,300 | 1,262 |
| 2022-03-04 | 2,557 | 2,571 | 2,513 | 2,538 | 22,600 | 1,269 |
| 2022-03-03 | 2,597 | 2,649 | 2,568 | 2,589 | 16,200 | 1,294.50 |
| 2022-03-02 | 2,549 | 2,600 | 2,516 | 2,584 | 23,700 | 1,292 |
| 2022-03-01 | 2,454 | 2,571 | 2,454 | 2,559 | 29,700 | 1,279.50 |
| 2022-02-28 | 2,465 | 2,465 | 2,406 | 2,454 | 24,100 | 1,227 |
| 2022-02-25 | 2,382 | 2,429 | 2,329 | 2,429 | 26,300 | 1,214.50 |
| 2022-02-24 | 2,310 | 2,344 | 2,281 | 2,311 | 37,500 | 1,155.50 |
| 2022-02-22 | 2,410 | 2,441 | 2,358 | 2,360 | 29,500 | 1,180 |
| 2022-02-21 | 2,437 | 2,462 | 2,415 | 2,462 | 19,100 | 1,231 |
| 2022-02-18 | 2,475 | 2,495 | 2,411 | 2,487 | 37,800 | 1,243.50 |
| 2022-02-17 | 2,543 | 2,543 | 2,491 | 2,497 | 43,200 | 1,248.50 |
| 2022-02-16 | 2,578 | 2,578 | 2,470 | 2,543 | 60,200 | 1,271.50 |
| 2022-02-15 | 2,549 | 2,610 | 2,470 | 2,528 | 75,300 | 1,264 |
| 2022-02-14 | 2,409 | 2,427 | 2,360 | 2,379 | 50,900 | 1,189.50 |
| 2022-02-10 | 2,488 | 2,510 | 2,437 | 2,459 | 25,700 | 1,229.50 |
| 2022-02-09 | 2,434 | 2,498 | 2,427 | 2,488 | 29,700 | 1,244 |
| 2022-02-08 | 2,482 | 2,487 | 2,423 | 2,423 | 26,600 | 1,211.50 |
| 2022-02-07 | 2,498 | 2,520 | 2,453 | 2,483 | 53,500 | 1,241.50 |
| 2022-02-04 | 2,400 | 2,475 | 2,377 | 2,470 | 37,000 | 1,235 |
| 2022-02-03 | 2,460 | 2,460 | 2,364 | 2,409 | 22,300 | 1,204.50 |
| 2022-02-02 | 2,377 | 2,464 | 2,348 | 2,420 | 34,500 | 1,210 |
| 2022-02-01 | 2,408 | 2,446 | 2,353 | 2,377 | 34,600 | 1,188.50 |
| 2022-01-31 | 2,312 | 2,427 | 2,312 | 2,408 | 34,600 | 1,204 |
| 2022-01-28 | 2,262 | 2,358 | 2,234 | 2,334 | 41,000 | 1,167 |
| 2022-01-27 | 2,363 | 2,384 | 2,230 | 2,257 | 80,600 | 1,128.50 |
| 2022-01-26 | 2,340 | 2,352 | 2,293 | 2,312 | 56,100 | 1,156 |
| 2022-01-25 | 2,438 | 2,450 | 2,338 | 2,356 | 52,100 | 1,178 |
| 2022-01-24 | 2,361 | 2,454 | 2,340 | 2,438 | 41,900 | 1,219 |
| 2022-01-21 | 2,355 | 2,411 | 2,317 | 2,388 | 68,600 | 1,194 |
| 2022-01-20 | 2,450 | 2,459 | 2,360 | 2,393 | 101,000 | 1,196.50 |
| 2022-01-19 | 2,552 | 2,556 | 2,462 | 2,494 | 80,300 | 1,247 |
| 2022-01-18 | 2,690 | 2,719 | 2,589 | 2,596 | 65,700 | 1,298 |
| 2022-01-17 | 2,626 | 2,710 | 2,613 | 2,690 | 63,300 | 1,345 |
| 2022-01-14 | 2,540 | 2,650 | 2,511 | 2,627 | 127,500 | 1,313.50 |
| 2022-01-13 | 2,517 | 2,528 | 2,445 | 2,504 | 71,200 | 1,252 |
| 2022-01-12 | 2,576 | 2,576 | 2,508 | 2,546 | 94,100 | 1,273 |
| 2022-01-11 | 2,742 | 2,742 | 2,564 | 2,588 | 101,500 | 1,294 |
| 2022-01-07 | 2,728 | 2,797 | 2,710 | 2,766 | 64,200 | 1,383 |
| 2022-01-06 | 2,777 | 2,777 | 2,672 | 2,674 | 91,700 | 1,337 |
| 2022-01-05 | 2,811 | 2,879 | 2,795 | 2,832 | 62,500 | 1,416 |
| 2022-01-04 | 2,812 | 2,815 | 2,772 | 2,806 | 57,800 | 1,403 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2020-03-30]1株→2株 [2017-12-27]1株→2株 [2014-08-27]1株→2株