6082 (株)ライドオンエクスプレスホールディングス 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 | 1,075 | 1,080 | 1,072 | 1,078 | 12,700 | 1,078 |
| 2022-12-29 | 1,052 | 1,075 | 1,047 | 1,075 | 20,600 | 1,075 |
| 2022-12-28 | 1,055 | 1,057 | 1,046 | 1,050 | 46,600 | 1,050 |
| 2022-12-27 | 1,053 | 1,064 | 1,050 | 1,056 | 31,200 | 1,056 |
| 2022-12-26 | 1,069 | 1,069 | 1,041 | 1,051 | 43,500 | 1,051 |
| 2022-12-23 | 1,072 | 1,073 | 1,060 | 1,061 | 24,300 | 1,061 |
| 2022-12-22 | 1,066 | 1,075 | 1,065 | 1,072 | 16,900 | 1,072 |
| 2022-12-21 | 1,072 | 1,078 | 1,063 | 1,065 | 26,800 | 1,065 |
| 2022-12-20 | 1,085 | 1,085 | 1,058 | 1,075 | 45,100 | 1,075 |
| 2022-12-19 | 1,099 | 1,099 | 1,085 | 1,087 | 25,600 | 1,087 |
| 2022-12-16 | 1,107 | 1,107 | 1,099 | 1,101 | 28,100 | 1,101 |
| 2022-12-15 | 1,117 | 1,120 | 1,103 | 1,103 | 23,500 | 1,103 |
| 2022-12-14 | 1,121 | 1,123 | 1,111 | 1,118 | 20,000 | 1,118 |
| 2022-12-13 | 1,123 | 1,131 | 1,113 | 1,113 | 26,600 | 1,113 |
| 2022-12-12 | 1,119 | 1,122 | 1,113 | 1,118 | 27,600 | 1,118 |
| 2022-12-09 | 1,105 | 1,124 | 1,104 | 1,118 | 26,300 | 1,118 |
| 2022-12-08 | 1,102 | 1,104 | 1,080 | 1,101 | 41,500 | 1,101 |
| 2022-12-07 | 1,112 | 1,113 | 1,102 | 1,108 | 36,200 | 1,108 |
| 2022-12-06 | 1,121 | 1,124 | 1,108 | 1,114 | 39,700 | 1,114 |
| 2022-12-05 | 1,130 | 1,131 | 1,122 | 1,131 | 39,200 | 1,131 |
| 2022-12-02 | 1,126 | 1,134 | 1,122 | 1,134 | 37,500 | 1,134 |
| 2022-12-01 | 1,134 | 1,136 | 1,125 | 1,133 | 29,400 | 1,133 |
| 2022-11-30 | 1,136 | 1,136 | 1,123 | 1,123 | 33,800 | 1,123 |
| 2022-11-29 | 1,142 | 1,151 | 1,133 | 1,139 | 47,500 | 1,139 |
| 2022-11-28 | 1,135 | 1,150 | 1,134 | 1,150 | 54,200 | 1,150 |
| 2022-11-25 | 1,119 | 1,130 | 1,114 | 1,120 | 36,600 | 1,120 |
| 2022-11-24 | 1,109 | 1,119 | 1,105 | 1,119 | 48,900 | 1,119 |
| 2022-11-22 | 1,090 | 1,104 | 1,088 | 1,097 | 45,500 | 1,097 |
| 2022-11-21 | 1,078 | 1,089 | 1,070 | 1,087 | 28,900 | 1,087 |
| 2022-11-18 | 1,071 | 1,085 | 1,066 | 1,068 | 42,200 | 1,068 |
| 2022-11-17 | 1,050 | 1,074 | 1,048 | 1,066 | 29,100 | 1,066 |
| 2022-11-16 | 1,065 | 1,066 | 1,031 | 1,053 | 53,000 | 1,053 |
| 2022-11-15 | 1,063 | 1,081 | 1,052 | 1,076 | 51,500 | 1,076 |
| 2022-11-14 | 1,065 | 1,065 | 1,051 | 1,057 | 40,700 | 1,057 |
| 2022-11-11 | 1,058 | 1,070 | 1,057 | 1,069 | 46,000 | 1,069 |
| 2022-11-10 | 1,046 | 1,059 | 1,046 | 1,049 | 38,500 | 1,049 |
| 2022-11-09 | 1,055 | 1,064 | 1,045 | 1,045 | 32,600 | 1,045 |
| 2022-11-08 | 1,020 | 1,052 | 1,020 | 1,044 | 73,600 | 1,044 |
| 2022-11-07 | 1,010 | 1,015 | 1,002 | 1,015 | 21,400 | 1,015 |
| 2022-11-04 | 1,009 | 1,009 | 999 | 1,002 | 69,200 | 1,002 |
| 2022-11-02 | 1,016 | 1,018 | 1,008 | 1,011 | 33,800 | 1,011 |
| 2022-11-01 | 1,030 | 1,030 | 1,016 | 1,020 | 30,700 | 1,020 |
| 2022-10-31 | 1,036 | 1,036 | 1,021 | 1,031 | 23,300 | 1,031 |
| 2022-10-28 | 1,055 | 1,055 | 1,025 | 1,030 | 110,700 | 1,030 |
| 2022-10-27 | 1,057 | 1,068 | 1,050 | 1,051 | 41,400 | 1,051 |
| 2022-10-26 | 1,049 | 1,062 | 1,049 | 1,057 | 60,700 | 1,057 |
| 2022-10-25 | 1,030 | 1,055 | 1,026 | 1,045 | 59,300 | 1,045 |
| 2022-10-24 | 1,039 | 1,043 | 1,025 | 1,032 | 59,300 | 1,032 |
| 2022-10-21 | 1,020 | 1,045 | 1,013 | 1,039 | 70,700 | 1,039 |
| 2022-10-20 | 1,026 | 1,033 | 1,008 | 1,015 | 95,500 | 1,015 |
| 2022-10-19 | 1,035 | 1,049 | 1,007 | 1,029 | 133,800 | 1,029 |
| 2022-10-18 | 1,010 | 1,043 | 1,010 | 1,027 | 116,800 | 1,027 |
| 2022-10-17 | 1,005 | 1,019 | 999 | 1,010 | 96,100 | 1,010 |
| 2022-10-14 | 1,020 | 1,021 | 1,003 | 1,011 | 93,900 | 1,011 |
| 2022-10-13 | 1,020 | 1,025 | 1,005 | 1,011 | 85,300 | 1,011 |
| 2022-10-12 | 1,035 | 1,035 | 1,008 | 1,018 | 75,000 | 1,018 |
| 2022-10-11 | 1,055 | 1,059 | 1,031 | 1,045 | 70,700 | 1,045 |
| 2022-10-07 | 1,055 | 1,084 | 1,055 | 1,063 | 58,200 | 1,063 |
| 2022-10-06 | 1,055 | 1,070 | 1,054 | 1,069 | 34,900 | 1,069 |
| 2022-10-05 | 1,055 | 1,061 | 1,042 | 1,051 | 46,100 | 1,051 |
| 2022-10-04 | 1,047 | 1,059 | 1,045 | 1,046 | 42,700 | 1,046 |
| 2022-10-03 | 1,054 | 1,054 | 1,022 | 1,029 | 65,300 | 1,029 |
| 2022-09-30 | 1,045 | 1,062 | 1,039 | 1,055 | 29,900 | 1,055 |
| 2022-09-29 | 1,051 | 1,060 | 1,041 | 1,043 | 40,500 | 1,043 |
| 2022-09-28 | 1,069 | 1,069 | 1,038 | 1,047 | 64,600 | 1,047 |
| 2022-09-27 | 1,058 | 1,074 | 1,058 | 1,074 | 30,000 | 1,074 |
| 2022-09-26 | 1,064 | 1,072 | 1,050 | 1,055 | 43,600 | 1,055 |
| 2022-09-22 | 1,090 | 1,090 | 1,061 | 1,064 | 99,200 | 1,064 |
| 2022-09-21 | 1,107 | 1,107 | 1,091 | 1,093 | 52,600 | 1,093 |
| 2022-09-20 | 1,115 | 1,116 | 1,101 | 1,107 | 50,700 | 1,107 |
| 2022-09-16 | 1,124 | 1,124 | 1,106 | 1,113 | 40,800 | 1,113 |
| 2022-09-15 | 1,117 | 1,124 | 1,111 | 1,120 | 26,700 | 1,120 |
| 2022-09-14 | 1,117 | 1,117 | 1,109 | 1,114 | 42,800 | 1,114 |
| 2022-09-13 | 1,145 | 1,145 | 1,120 | 1,122 | 46,500 | 1,122 |
| 2022-09-12 | 1,126 | 1,141 | 1,115 | 1,141 | 44,300 | 1,141 |
| 2022-09-09 | 1,116 | 1,121 | 1,111 | 1,112 | 42,000 | 1,112 |
| 2022-09-08 | 1,116 | 1,126 | 1,111 | 1,116 | 31,300 | 1,116 |
| 2022-09-07 | 1,137 | 1,137 | 1,111 | 1,111 | 51,600 | 1,111 |
| 2022-09-06 | 1,129 | 1,146 | 1,127 | 1,140 | 38,400 | 1,140 |
| 2022-09-05 | 1,141 | 1,141 | 1,125 | 1,125 | 49,100 | 1,125 |
| 2022-09-02 | 1,175 | 1,175 | 1,140 | 1,145 | 48,100 | 1,145 |
| 2022-09-01 | 1,180 | 1,180 | 1,159 | 1,162 | 52,300 | 1,162 |
| 2022-08-31 | 1,189 | 1,195 | 1,180 | 1,186 | 40,600 | 1,186 |
| 2022-08-30 | 1,212 | 1,212 | 1,184 | 1,191 | 69,900 | 1,191 |
| 2022-08-29 | 1,229 | 1,229 | 1,196 | 1,215 | 59,500 | 1,215 |
| 2022-08-26 | 1,262 | 1,262 | 1,236 | 1,236 | 40,100 | 1,236 |
| 2022-08-25 | 1,275 | 1,276 | 1,258 | 1,264 | 31,100 | 1,264 |
| 2022-08-24 | 1,295 | 1,295 | 1,272 | 1,274 | 24,900 | 1,274 |
| 2022-08-23 | 1,299 | 1,302 | 1,286 | 1,295 | 29,200 | 1,295 |
| 2022-08-22 | 1,273 | 1,306 | 1,266 | 1,293 | 76,200 | 1,293 |
| 2022-08-19 | 1,323 | 1,339 | 1,270 | 1,275 | 59,100 | 1,275 |
| 2022-08-18 | 1,335 | 1,344 | 1,305 | 1,306 | 46,500 | 1,306 |
| 2022-08-17 | 1,397 | 1,400 | 1,356 | 1,356 | 51,900 | 1,356 |
| 2022-08-16 | 1,338 | 1,414 | 1,338 | 1,397 | 134,100 | 1,397 |
| 2022-08-15 | 1,253 | 1,354 | 1,253 | 1,340 | 181,000 | 1,340 |
| 2022-08-12 | 1,280 | 1,290 | 1,265 | 1,283 | 39,600 | 1,283 |
| 2022-08-10 | 1,266 | 1,300 | 1,261 | 1,278 | 26,900 | 1,278 |
| 2022-08-09 | 1,286 | 1,289 | 1,268 | 1,274 | 28,300 | 1,274 |
| 2022-08-08 | 1,306 | 1,310 | 1,283 | 1,291 | 24,600 | 1,291 |
| 2022-08-05 | 1,305 | 1,311 | 1,295 | 1,306 | 28,000 | 1,306 |
| 2022-08-04 | 1,314 | 1,314 | 1,296 | 1,307 | 17,500 | 1,307 |
| 2022-08-03 | 1,317 | 1,317 | 1,300 | 1,305 | 20,800 | 1,305 |
| 2022-08-02 | 1,301 | 1,317 | 1,283 | 1,317 | 47,200 | 1,317 |
| 2022-08-01 | 1,306 | 1,307 | 1,294 | 1,305 | 17,100 | 1,305 |
| 2022-07-29 | 1,334 | 1,334 | 1,301 | 1,303 | 18,500 | 1,303 |
| 2022-07-28 | 1,310 | 1,325 | 1,294 | 1,325 | 51,800 | 1,325 |
| 2022-07-27 | 1,299 | 1,309 | 1,293 | 1,301 | 20,200 | 1,301 |
| 2022-07-26 | 1,299 | 1,319 | 1,291 | 1,305 | 37,300 | 1,305 |
| 2022-07-25 | 1,281 | 1,310 | 1,281 | 1,299 | 52,800 | 1,299 |
| 2022-07-22 | 1,269 | 1,291 | 1,256 | 1,278 | 54,200 | 1,278 |
| 2022-07-21 | 1,283 | 1,283 | 1,265 | 1,270 | 32,200 | 1,270 |
| 2022-07-20 | 1,277 | 1,293 | 1,272 | 1,285 | 34,300 | 1,285 |
| 2022-07-19 | 1,269 | 1,272 | 1,253 | 1,269 | 23,100 | 1,269 |
| 2022-07-15 | 1,254 | 1,269 | 1,243 | 1,262 | 22,800 | 1,262 |
| 2022-07-14 | 1,258 | 1,269 | 1,240 | 1,262 | 30,200 | 1,262 |
| 2022-07-13 | 1,239 | 1,255 | 1,228 | 1,255 | 25,100 | 1,255 |
| 2022-07-12 | 1,242 | 1,242 | 1,213 | 1,238 | 26,900 | 1,238 |
| 2022-07-11 | 1,244 | 1,257 | 1,235 | 1,240 | 43,300 | 1,240 |
| 2022-07-08 | 1,241 | 1,264 | 1,225 | 1,228 | 53,000 | 1,228 |
| 2022-07-07 | 1,231 | 1,249 | 1,213 | 1,238 | 38,400 | 1,238 |
| 2022-07-06 | 1,205 | 1,239 | 1,205 | 1,229 | 39,600 | 1,229 |
| 2022-07-05 | 1,235 | 1,240 | 1,220 | 1,235 | 33,100 | 1,235 |
| 2022-07-04 | 1,210 | 1,237 | 1,210 | 1,230 | 53,600 | 1,230 |
| 2022-07-01 | 1,210 | 1,215 | 1,191 | 1,196 | 34,700 | 1,196 |
| 2022-06-30 | 1,219 | 1,230 | 1,209 | 1,209 | 26,500 | 1,209 |
| 2022-06-29 | 1,215 | 1,221 | 1,197 | 1,219 | 36,900 | 1,219 |
| 2022-06-28 | 1,201 | 1,228 | 1,199 | 1,228 | 34,400 | 1,228 |
| 2022-06-27 | 1,192 | 1,222 | 1,192 | 1,201 | 28,500 | 1,201 |
| 2022-06-24 | 1,183 | 1,199 | 1,182 | 1,192 | 21,200 | 1,192 |
| 2022-06-23 | 1,160 | 1,181 | 1,160 | 1,176 | 24,700 | 1,176 |
| 2022-06-22 | 1,186 | 1,187 | 1,149 | 1,173 | 33,500 | 1,173 |
| 2022-06-21 | 1,179 | 1,197 | 1,173 | 1,180 | 28,700 | 1,180 |
| 2022-06-20 | 1,161 | 1,191 | 1,156 | 1,183 | 41,700 | 1,183 |
| 2022-06-17 | 1,149 | 1,155 | 1,133 | 1,148 | 44,800 | 1,148 |
| 2022-06-16 | 1,168 | 1,179 | 1,163 | 1,164 | 19,700 | 1,164 |
| 2022-06-15 | 1,185 | 1,185 | 1,161 | 1,162 | 30,500 | 1,162 |
| 2022-06-14 | 1,190 | 1,196 | 1,174 | 1,185 | 23,200 | 1,185 |
| 2022-06-13 | 1,190 | 1,209 | 1,182 | 1,196 | 35,900 | 1,196 |
| 2022-06-10 | 1,205 | 1,211 | 1,192 | 1,202 | 29,600 | 1,202 |
| 2022-06-09 | 1,215 | 1,223 | 1,201 | 1,215 | 28,400 | 1,215 |
| 2022-06-08 | 1,195 | 1,232 | 1,195 | 1,216 | 51,700 | 1,216 |
| 2022-06-07 | 1,217 | 1,217 | 1,176 | 1,179 | 96,700 | 1,179 |
| 2022-06-06 | 1,227 | 1,234 | 1,205 | 1,217 | 49,300 | 1,217 |
| 2022-06-03 | 1,234 | 1,253 | 1,224 | 1,239 | 49,200 | 1,239 |
| 2022-06-02 | 1,234 | 1,253 | 1,209 | 1,234 | 58,500 | 1,234 |
| 2022-06-01 | 1,215 | 1,239 | 1,215 | 1,234 | 30,000 | 1,234 |
| 2022-05-31 | 1,210 | 1,224 | 1,201 | 1,206 | 33,500 | 1,206 |
| 2022-05-30 | 1,173 | 1,213 | 1,169 | 1,213 | 69,000 | 1,213 |
| 2022-05-27 | 1,194 | 1,194 | 1,165 | 1,171 | 45,200 | 1,171 |
| 2022-05-26 | 1,164 | 1,205 | 1,164 | 1,190 | 52,500 | 1,190 |
| 2022-05-25 | 1,171 | 1,172 | 1,146 | 1,150 | 52,400 | 1,150 |
| 2022-05-24 | 1,220 | 1,220 | 1,170 | 1,172 | 60,100 | 1,172 |
| 2022-05-23 | 1,224 | 1,242 | 1,216 | 1,229 | 45,700 | 1,229 |
| 2022-05-20 | 1,193 | 1,216 | 1,190 | 1,216 | 32,500 | 1,216 |
| 2022-05-19 | 1,170 | 1,190 | 1,165 | 1,184 | 25,900 | 1,184 |
| 2022-05-18 | 1,185 | 1,200 | 1,176 | 1,180 | 31,800 | 1,180 |
| 2022-05-17 | 1,181 | 1,188 | 1,163 | 1,184 | 44,700 | 1,184 |
| 2022-05-16 | 1,171 | 1,208 | 1,143 | 1,197 | 101,500 | 1,197 |
| 2022-05-13 | 1,127 | 1,147 | 1,127 | 1,141 | 26,000 | 1,141 |
| 2022-05-12 | 1,150 | 1,150 | 1,120 | 1,125 | 35,200 | 1,125 |
| 2022-05-11 | 1,140 | 1,171 | 1,140 | 1,147 | 26,400 | 1,147 |
| 2022-05-10 | 1,149 | 1,155 | 1,127 | 1,146 | 21,400 | 1,146 |
| 2022-05-09 | 1,161 | 1,176 | 1,150 | 1,150 | 22,700 | 1,150 |
| 2022-05-06 | 1,176 | 1,176 | 1,150 | 1,165 | 28,000 | 1,165 |
| 2022-05-02 | 1,160 | 1,172 | 1,150 | 1,164 | 24,300 | 1,164 |
| 2022-04-28 | 1,135 | 1,166 | 1,119 | 1,166 | 28,900 | 1,166 |
| 2022-04-27 | 1,128 | 1,138 | 1,105 | 1,138 | 70,700 | 1,138 |
| 2022-04-26 | 1,155 | 1,163 | 1,133 | 1,134 | 44,800 | 1,134 |
| 2022-04-25 | 1,150 | 1,156 | 1,130 | 1,154 | 47,400 | 1,154 |
| 2022-04-22 | 1,165 | 1,172 | 1,151 | 1,151 | 55,500 | 1,151 |
| 2022-04-21 | 1,181 | 1,194 | 1,172 | 1,175 | 24,500 | 1,175 |
| 2022-04-20 | 1,179 | 1,198 | 1,168 | 1,186 | 31,400 | 1,186 |
| 2022-04-19 | 1,174 | 1,180 | 1,160 | 1,160 | 36,200 | 1,160 |
| 2022-04-18 | 1,192 | 1,192 | 1,170 | 1,178 | 37,900 | 1,178 |
| 2022-04-15 | 1,210 | 1,210 | 1,194 | 1,197 | 25,300 | 1,197 |
| 2022-04-14 | 1,210 | 1,221 | 1,197 | 1,213 | 30,200 | 1,213 |
| 2022-04-13 | 1,193 | 1,213 | 1,187 | 1,210 | 36,800 | 1,210 |
| 2022-04-12 | 1,208 | 1,210 | 1,191 | 1,195 | 43,000 | 1,195 |
| 2022-04-11 | 1,230 | 1,230 | 1,210 | 1,214 | 28,600 | 1,214 |
| 2022-04-08 | 1,224 | 1,229 | 1,216 | 1,220 | 23,100 | 1,220 |
| 2022-04-07 | 1,233 | 1,233 | 1,213 | 1,224 | 53,200 | 1,224 |
| 2022-04-06 | 1,251 | 1,251 | 1,231 | 1,236 | 30,800 | 1,236 |
| 2022-04-05 | 1,246 | 1,259 | 1,236 | 1,251 | 49,700 | 1,251 |
| 2022-04-04 | 1,250 | 1,250 | 1,221 | 1,221 | 28,900 | 1,221 |
| 2022-04-01 | 1,233 | 1,248 | 1,224 | 1,243 | 37,200 | 1,243 |
| 2022-03-31 | 1,238 | 1,248 | 1,225 | 1,240 | 40,000 | 1,240 |
| 2022-03-30 | 1,251 | 1,253 | 1,223 | 1,238 | 108,200 | 1,238 |
| 2022-03-29 | 1,275 | 1,282 | 1,245 | 1,282 | 76,900 | 1,282 |
| 2022-03-28 | 1,293 | 1,293 | 1,272 | 1,279 | 53,300 | 1,279 |
| 2022-03-25 | 1,280 | 1,293 | 1,266 | 1,293 | 38,500 | 1,293 |
| 2022-03-24 | 1,265 | 1,278 | 1,252 | 1,278 | 32,500 | 1,278 |
| 2022-03-23 | 1,273 | 1,285 | 1,260 | 1,268 | 33,900 | 1,268 |
| 2022-03-22 | 1,260 | 1,269 | 1,247 | 1,255 | 48,500 | 1,255 |
| 2022-03-18 | 1,237 | 1,259 | 1,228 | 1,240 | 100,300 | 1,240 |
| 2022-03-17 | 1,260 | 1,270 | 1,247 | 1,258 | 62,100 | 1,258 |
| 2022-03-16 | 1,220 | 1,237 | 1,211 | 1,230 | 44,200 | 1,230 |
| 2022-03-15 | 1,203 | 1,227 | 1,196 | 1,208 | 56,700 | 1,208 |
| 2022-03-14 | 1,181 | 1,214 | 1,177 | 1,203 | 53,000 | 1,203 |
| 2022-03-11 | 1,181 | 1,199 | 1,166 | 1,177 | 45,500 | 1,177 |
| 2022-03-10 | 1,202 | 1,209 | 1,180 | 1,207 | 75,100 | 1,207 |
| 2022-03-09 | 1,168 | 1,202 | 1,153 | 1,157 | 68,800 | 1,157 |
| 2022-03-08 | 1,164 | 1,199 | 1,150 | 1,161 | 83,900 | 1,161 |
| 2022-03-07 | 1,245 | 1,248 | 1,165 | 1,182 | 149,500 | 1,182 |
| 2022-03-04 | 1,300 | 1,300 | 1,247 | 1,248 | 119,000 | 1,248 |
| 2022-03-03 | 1,310 | 1,319 | 1,300 | 1,300 | 53,700 | 1,300 |
| 2022-03-02 | 1,353 | 1,353 | 1,305 | 1,305 | 97,500 | 1,305 |
| 2022-03-01 | 1,370 | 1,398 | 1,367 | 1,367 | 57,500 | 1,367 |
| 2022-02-28 | 1,377 | 1,377 | 1,354 | 1,370 | 38,900 | 1,370 |
| 2022-02-25 | 1,347 | 1,384 | 1,341 | 1,376 | 55,900 | 1,376 |
| 2022-02-24 | 1,344 | 1,344 | 1,322 | 1,340 | 63,800 | 1,340 |
| 2022-02-22 | 1,355 | 1,355 | 1,331 | 1,344 | 50,300 | 1,344 |
| 2022-02-21 | 1,354 | 1,373 | 1,332 | 1,373 | 31,100 | 1,373 |
| 2022-02-18 | 1,346 | 1,348 | 1,327 | 1,346 | 56,400 | 1,346 |
| 2022-02-17 | 1,379 | 1,407 | 1,328 | 1,348 | 107,200 | 1,348 |
| 2022-02-16 | 1,390 | 1,407 | 1,358 | 1,372 | 104,200 | 1,372 |
| 2022-02-15 | 1,508 | 1,508 | 1,374 | 1,375 | 225,300 | 1,375 |
| 2022-02-14 | 1,515 | 1,521 | 1,491 | 1,514 | 43,400 | 1,514 |
| 2022-02-10 | 1,529 | 1,538 | 1,513 | 1,528 | 30,300 | 1,528 |
| 2022-02-09 | 1,513 | 1,531 | 1,504 | 1,527 | 26,300 | 1,527 |
| 2022-02-08 | 1,530 | 1,530 | 1,498 | 1,504 | 34,500 | 1,504 |
| 2022-02-07 | 1,529 | 1,537 | 1,498 | 1,530 | 23,600 | 1,530 |
| 2022-02-04 | 1,496 | 1,528 | 1,486 | 1,523 | 29,000 | 1,523 |
| 2022-02-03 | 1,550 | 1,550 | 1,482 | 1,492 | 38,300 | 1,492 |
| 2022-02-02 | 1,510 | 1,533 | 1,487 | 1,531 | 35,100 | 1,531 |
| 2022-02-01 | 1,529 | 1,561 | 1,509 | 1,512 | 45,300 | 1,512 |
| 2022-01-31 | 1,490 | 1,540 | 1,482 | 1,514 | 75,300 | 1,514 |
| 2022-01-28 | 1,442 | 1,483 | 1,427 | 1,478 | 65,800 | 1,478 |
| 2022-01-27 | 1,492 | 1,492 | 1,410 | 1,415 | 56,400 | 1,415 |
| 2022-01-26 | 1,495 | 1,502 | 1,460 | 1,462 | 31,700 | 1,462 |
| 2022-01-25 | 1,488 | 1,508 | 1,467 | 1,493 | 59,500 | 1,493 |
| 2022-01-24 | 1,450 | 1,477 | 1,437 | 1,477 | 24,500 | 1,477 |
| 2022-01-21 | 1,468 | 1,468 | 1,432 | 1,445 | 43,400 | 1,445 |
| 2022-01-20 | 1,431 | 1,496 | 1,431 | 1,482 | 80,400 | 1,482 |
| 2022-01-19 | 1,407 | 1,426 | 1,391 | 1,420 | 63,700 | 1,420 |
| 2022-01-18 | 1,431 | 1,449 | 1,401 | 1,410 | 64,000 | 1,410 |
| 2022-01-17 | 1,462 | 1,469 | 1,412 | 1,431 | 64,400 | 1,431 |
| 2022-01-14 | 1,487 | 1,490 | 1,451 | 1,461 | 50,500 | 1,461 |
| 2022-01-13 | 1,547 | 1,550 | 1,484 | 1,487 | 78,900 | 1,487 |
| 2022-01-12 | 1,574 | 1,584 | 1,546 | 1,549 | 32,600 | 1,549 |
| 2022-01-11 | 1,562 | 1,577 | 1,556 | 1,577 | 33,000 | 1,577 |
| 2022-01-07 | 1,560 | 1,586 | 1,541 | 1,560 | 43,200 | 1,560 |
| 2022-01-06 | 1,592 | 1,599 | 1,563 | 1,563 | 24,900 | 1,563 |
| 2022-01-05 | 1,622 | 1,624 | 1,585 | 1,601 | 34,700 | 1,601 |
| 2022-01-04 | 1,667 | 1,675 | 1,621 | 1,622 | 37,800 | 1,622 |
分割・併合履歴 ： [2015-03-27]1株→2株
