6088 (株)シグマクシス・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 | 1,311 | 1,320 | 1,292 | 1,293 | 71,200 | 646.50 |
| 2022-12-29 | 1,280 | 1,305 | 1,277 | 1,302 | 105,700 | 651 |
| 2022-12-28 | 1,269 | 1,304 | 1,248 | 1,300 | 181,300 | 650 |
| 2022-12-27 | 1,272 | 1,304 | 1,272 | 1,284 | 117,100 | 642 |
| 2022-12-26 | 1,260 | 1,270 | 1,236 | 1,270 | 160,500 | 635 |
| 2022-12-23 | 1,260 | 1,263 | 1,241 | 1,251 | 285,300 | 625.50 |
| 2022-12-22 | 1,342 | 1,345 | 1,272 | 1,280 | 292,000 | 640 |
| 2022-12-21 | 1,351 | 1,363 | 1,330 | 1,331 | 156,200 | 665.50 |
| 2022-12-20 | 1,389 | 1,409 | 1,351 | 1,367 | 208,600 | 683.50 |
| 2022-12-19 | 1,385 | 1,395 | 1,365 | 1,390 | 135,000 | 695 |
| 2022-12-16 | 1,406 | 1,425 | 1,401 | 1,408 | 197,800 | 704 |
| 2022-12-15 | 1,416 | 1,446 | 1,395 | 1,436 | 288,900 | 718 |
| 2022-12-14 | 1,380 | 1,438 | 1,379 | 1,433 | 316,200 | 716.50 |
| 2022-12-13 | 1,330 | 1,366 | 1,328 | 1,360 | 171,400 | 680 |
| 2022-12-12 | 1,320 | 1,329 | 1,296 | 1,316 | 126,900 | 658 |
| 2022-12-09 | 1,300 | 1,324 | 1,291 | 1,323 | 148,100 | 661.50 |
| 2022-12-08 | 1,310 | 1,314 | 1,275 | 1,300 | 154,200 | 650 |
| 2022-12-07 | 1,320 | 1,328 | 1,299 | 1,310 | 149,800 | 655 |
| 2022-12-06 | 1,350 | 1,350 | 1,324 | 1,338 | 118,000 | 669 |
| 2022-12-05 | 1,364 | 1,369 | 1,342 | 1,356 | 156,200 | 678 |
| 2022-12-02 | 1,374 | 1,386 | 1,355 | 1,361 | 172,500 | 680.50 |
| 2022-12-01 | 1,346 | 1,385 | 1,341 | 1,374 | 305,100 | 687 |
| 2022-11-30 | 1,325 | 1,343 | 1,311 | 1,334 | 215,400 | 667 |
| 2022-11-29 | 1,300 | 1,320 | 1,290 | 1,320 | 110,700 | 660 |
| 2022-11-28 | 1,310 | 1,332 | 1,301 | 1,320 | 138,900 | 660 |
| 2022-11-25 | 1,310 | 1,321 | 1,297 | 1,303 | 117,300 | 651.50 |
| 2022-11-24 | 1,277 | 1,316 | 1,277 | 1,311 | 122,500 | 655.50 |
| 2022-11-22 | 1,300 | 1,309 | 1,268 | 1,274 | 147,700 | 637 |
| 2022-11-21 | 1,289 | 1,309 | 1,281 | 1,297 | 189,500 | 648.50 |
| 2022-11-18 | 1,254 | 1,283 | 1,236 | 1,274 | 147,000 | 637 |
| 2022-11-17 | 1,254 | 1,267 | 1,236 | 1,239 | 120,900 | 619.50 |
| 2022-11-16 | 1,255 | 1,274 | 1,245 | 1,267 | 102,800 | 633.50 |
| 2022-11-15 | 1,277 | 1,280 | 1,251 | 1,266 | 162,600 | 633 |
| 2022-11-14 | 1,321 | 1,325 | 1,288 | 1,288 | 194,500 | 644 |
| 2022-11-11 | 1,276 | 1,336 | 1,274 | 1,327 | 355,300 | 663.50 |
| 2022-11-10 | 1,230 | 1,255 | 1,222 | 1,246 | 171,500 | 623 |
| 2022-11-09 | 1,262 | 1,286 | 1,230 | 1,230 | 203,500 | 615 |
| 2022-11-08 | 1,250 | 1,269 | 1,208 | 1,257 | 282,000 | 628.50 |
| 2022-11-07 | 1,200 | 1,266 | 1,191 | 1,245 | 581,600 | 622.50 |
| 2022-11-04 | 1,192 | 1,192 | 1,144 | 1,146 | 251,800 | 573 |
| 2022-11-02 | 1,212 | 1,215 | 1,198 | 1,210 | 114,600 | 605 |
| 2022-11-01 | 1,199 | 1,220 | 1,196 | 1,218 | 110,200 | 609 |
| 2022-10-31 | 1,250 | 1,252 | 1,192 | 1,198 | 132,200 | 599 |
| 2022-10-28 | 1,160 | 1,219 | 1,157 | 1,202 | 620,500 | 601 |
| 2022-10-27 | 1,170 | 1,175 | 1,156 | 1,170 | 110,100 | 585 |
| 2022-10-26 | 1,195 | 1,209 | 1,175 | 1,175 | 100,300 | 587.50 |
| 2022-10-25 | 1,170 | 1,182 | 1,167 | 1,172 | 93,600 | 586 |
| 2022-10-24 | 1,200 | 1,205 | 1,167 | 1,167 | 158,000 | 583.50 |
| 2022-10-21 | 1,169 | 1,205 | 1,169 | 1,197 | 121,100 | 598.50 |
| 2022-10-20 | 1,155 | 1,174 | 1,153 | 1,170 | 99,200 | 585 |
| 2022-10-19 | 1,172 | 1,181 | 1,161 | 1,177 | 116,700 | 588.50 |
| 2022-10-18 | 1,160 | 1,179 | 1,157 | 1,170 | 106,300 | 585 |
| 2022-10-17 | 1,180 | 1,180 | 1,141 | 1,143 | 117,100 | 571.50 |
| 2022-10-14 | 1,194 | 1,201 | 1,176 | 1,199 | 137,400 | 599.50 |
| 2022-10-13 | 1,183 | 1,185 | 1,150 | 1,154 | 79,300 | 577 |
| 2022-10-12 | 1,188 | 1,194 | 1,164 | 1,186 | 121,500 | 593 |
| 2022-10-11 | 1,238 | 1,244 | 1,189 | 1,194 | 193,000 | 597 |
| 2022-10-07 | 1,223 | 1,263 | 1,220 | 1,254 | 135,500 | 627 |
| 2022-10-06 | 1,217 | 1,251 | 1,213 | 1,241 | 138,900 | 620.50 |
| 2022-10-05 | 1,235 | 1,235 | 1,197 | 1,217 | 188,900 | 608.50 |
| 2022-10-04 | 1,155 | 1,186 | 1,155 | 1,175 | 101,200 | 587.50 |
| 2022-10-03 | 1,125 | 1,134 | 1,089 | 1,134 | 66,400 | 567 |
| 2022-09-30 | 1,105 | 1,135 | 1,105 | 1,132 | 95,300 | 566 |
| 2022-09-29 | 1,133 | 1,144 | 1,117 | 1,128 | 81,000 | 564 |
| 2022-09-28 | 1,110 | 1,118 | 1,085 | 1,103 | 89,100 | 551.50 |
| 2022-09-27 | 1,145 | 1,148 | 1,110 | 1,119 | 83,300 | 559.50 |
| 2022-09-26 | 1,133 | 1,159 | 1,115 | 1,138 | 136,000 | 569 |
| 2022-09-22 | 1,140 | 1,159 | 1,131 | 1,144 | 83,800 | 572 |
| 2022-09-21 | 1,169 | 1,172 | 1,139 | 1,162 | 95,800 | 581 |
| 2022-09-20 | 1,189 | 1,201 | 1,182 | 1,194 | 83,500 | 597 |
| 2022-09-16 | 1,180 | 1,189 | 1,164 | 1,172 | 77,700 | 586 |
| 2022-09-15 | 1,207 | 1,215 | 1,189 | 1,199 | 52,700 | 599.50 |
| 2022-09-14 | 1,209 | 1,221 | 1,195 | 1,207 | 88,500 | 603.50 |
| 2022-09-13 | 1,244 | 1,253 | 1,236 | 1,237 | 40,200 | 618.50 |
| 2022-09-12 | 1,229 | 1,240 | 1,217 | 1,239 | 51,300 | 619.50 |
| 2022-09-09 | 1,201 | 1,237 | 1,201 | 1,220 | 162,300 | 610 |
| 2022-09-08 | 1,207 | 1,219 | 1,190 | 1,198 | 101,500 | 599 |
| 2022-09-07 | 1,193 | 1,201 | 1,165 | 1,178 | 74,400 | 589 |
| 2022-09-06 | 1,197 | 1,211 | 1,185 | 1,202 | 67,700 | 601 |
| 2022-09-05 | 1,175 | 1,196 | 1,161 | 1,195 | 70,600 | 597.50 |
| 2022-09-02 | 1,225 | 1,233 | 1,186 | 1,189 | 110,900 | 594.50 |
| 2022-09-01 | 1,231 | 1,238 | 1,203 | 1,203 | 87,600 | 601.50 |
| 2022-08-31 | 1,222 | 1,246 | 1,216 | 1,241 | 103,200 | 620.50 |
| 2022-08-30 | 1,239 | 1,244 | 1,212 | 1,232 | 179,100 | 616 |
| 2022-08-29 | 1,230 | 1,249 | 1,222 | 1,237 | 127,200 | 618.50 |
| 2022-08-26 | 1,283 | 1,302 | 1,279 | 1,281 | 185,300 | 640.50 |
| 2022-08-25 | 1,250 | 1,280 | 1,250 | 1,275 | 123,300 | 637.50 |
| 2022-08-24 | 1,235 | 1,249 | 1,226 | 1,248 | 113,900 | 624 |
| 2022-08-23 | 1,226 | 1,250 | 1,217 | 1,235 | 126,000 | 617.50 |
| 2022-08-22 | 1,245 | 1,251 | 1,228 | 1,243 | 163,800 | 621.50 |
| 2022-08-19 | 1,275 | 1,291 | 1,272 | 1,275 | 155,100 | 637.50 |
| 2022-08-18 | 1,259 | 1,273 | 1,250 | 1,270 | 179,600 | 635 |
| 2022-08-17 | 1,289 | 1,312 | 1,265 | 1,275 | 287,600 | 637.50 |
| 2022-08-16 | 1,285 | 1,312 | 1,274 | 1,309 | 244,600 | 654.50 |
| 2022-08-15 | 1,276 | 1,285 | 1,266 | 1,269 | 111,700 | 634.50 |
| 2022-08-12 | 1,265 | 1,303 | 1,263 | 1,287 | 138,000 | 643.50 |
| 2022-08-10 | 1,284 | 1,284 | 1,237 | 1,242 | 162,900 | 621 |
| 2022-08-09 | 1,253 | 1,312 | 1,252 | 1,298 | 289,000 | 649 |
| 2022-08-08 | 1,265 | 1,265 | 1,197 | 1,245 | 329,700 | 622.50 |
| 2022-08-05 | 1,288 | 1,305 | 1,275 | 1,281 | 208,900 | 640.50 |
| 2022-08-04 | 1,331 | 1,369 | 1,284 | 1,288 | 855,300 | 644 |
| 2022-08-03 | 1,258 | 1,283 | 1,248 | 1,271 | 313,300 | 635.50 |
| 2022-08-02 | 1,258 | 1,267 | 1,246 | 1,258 | 229,500 | 629 |
| 2022-08-01 | 1,249 | 1,265 | 1,242 | 1,256 | 144,700 | 628 |
| 2022-07-29 | 1,245 | 1,267 | 1,240 | 1,247 | 250,700 | 623.50 |
| 2022-07-28 | 1,235 | 1,244 | 1,212 | 1,234 | 157,100 | 617 |
| 2022-07-27 | 1,220 | 1,237 | 1,219 | 1,219 | 140,700 | 609.50 |
| 2022-07-26 | 1,199 | 1,220 | 1,191 | 1,220 | 122,000 | 610 |
| 2022-07-25 | 1,207 | 1,222 | 1,193 | 1,200 | 160,100 | 600 |
| 2022-07-22 | 1,185 | 1,206 | 1,185 | 1,203 | 177,300 | 601.50 |
| 2022-07-21 | 1,161 | 1,189 | 1,161 | 1,185 | 150,700 | 592.50 |
| 2022-07-20 | 1,121 | 1,161 | 1,121 | 1,161 | 196,900 | 580.50 |
| 2022-07-19 | 1,149 | 1,150 | 1,086 | 1,106 | 275,600 | 553 |
| 2022-07-15 | 1,154 | 1,178 | 1,130 | 1,168 | 83,300 | 584 |
| 2022-07-14 | 1,173 | 1,173 | 1,153 | 1,167 | 162,400 | 583.50 |
| 2022-07-13 | 1,200 | 1,212 | 1,172 | 1,182 | 193,400 | 591 |
| 2022-07-12 | 1,186 | 1,215 | 1,175 | 1,207 | 299,600 | 603.50 |
| 2022-07-11 | 1,221 | 1,225 | 1,181 | 1,184 | 231,000 | 592 |
| 2022-07-08 | 1,162 | 1,221 | 1,158 | 1,215 | 314,000 | 607.50 |
| 2022-07-07 | 1,128 | 1,183 | 1,123 | 1,179 | 261,300 | 589.50 |
| 2022-07-06 | 1,130 | 1,144 | 1,103 | 1,111 | 192,800 | 555.50 |
| 2022-07-05 | 1,097 | 1,109 | 1,092 | 1,100 | 117,600 | 550 |
| 2022-07-04 | 1,093 | 1,103 | 1,070 | 1,083 | 117,300 | 541.50 |
| 2022-07-01 | 1,094 | 1,109 | 1,050 | 1,066 | 152,800 | 533 |
| 2022-06-30 | 1,091 | 1,105 | 1,082 | 1,086 | 157,800 | 543 |
| 2022-06-29 | 1,051 | 1,094 | 1,047 | 1,090 | 169,000 | 545 |
| 2022-06-28 | 1,055 | 1,077 | 1,039 | 1,073 | 132,300 | 536.50 |
| 2022-06-27 | 1,059 | 1,063 | 1,037 | 1,046 | 138,200 | 523 |
| 2022-06-24 | 1,013 | 1,059 | 1,013 | 1,059 | 163,600 | 529.50 |
| 2022-06-23 | 982 | 1,017 | 976 | 993 | 186,400 | 496.50 |
| 2022-06-22 | 998 | 1,006 | 979 | 989 | 106,000 | 494.50 |
| 2022-06-21 | 949 | 994 | 949 | 983 | 119,200 | 491.50 |
| 2022-06-20 | 968 | 976 | 923 | 937 | 148,300 | 468.50 |
| 2022-06-17 | 965 | 984 | 956 | 961 | 201,300 | 480.50 |
| 2022-06-16 | 1,002 | 1,016 | 988 | 994 | 183,300 | 497 |
| 2022-06-15 | 1,015 | 1,015 | 964 | 978 | 302,000 | 489 |
| 2022-06-14 | 1,021 | 1,034 | 1,002 | 1,022 | 169,000 | 511 |
| 2022-06-13 | 1,060 | 1,069 | 1,042 | 1,050 | 99,800 | 525 |
| 2022-06-10 | 1,093 | 1,101 | 1,079 | 1,090 | 101,100 | 545 |
| 2022-06-09 | 1,087 | 1,119 | 1,077 | 1,108 | 129,300 | 554 |
| 2022-06-08 | 1,068 | 1,089 | 1,061 | 1,078 | 144,300 | 539 |
| 2022-06-07 | 1,064 | 1,065 | 1,045 | 1,062 | 107,500 | 531 |
| 2022-06-06 | 1,038 | 1,068 | 1,029 | 1,060 | 179,600 | 530 |
| 2022-06-03 | 1,067 | 1,072 | 1,046 | 1,046 | 189,200 | 523 |
| 2022-06-02 | 1,116 | 1,116 | 1,034 | 1,050 | 540,300 | 525 |
| 2022-06-01 | 1,127 | 1,135 | 1,115 | 1,135 | 116,700 | 567.50 |
| 2022-05-31 | 1,181 | 1,185 | 1,120 | 1,139 | 298,800 | 569.50 |
| 2022-05-30 | 1,170 | 1,200 | 1,155 | 1,199 | 328,500 | 599.50 |
| 2022-05-27 | 1,158 | 1,176 | 1,144 | 1,169 | 290,800 | 584.50 |
| 2022-05-26 | 1,105 | 1,175 | 1,100 | 1,143 | 277,600 | 571.50 |
| 2022-05-25 | 1,108 | 1,134 | 1,085 | 1,107 | 184,100 | 553.50 |
| 2022-05-24 | 1,092 | 1,105 | 1,073 | 1,093 | 109,200 | 546.50 |
| 2022-05-23 | 1,129 | 1,140 | 1,104 | 1,110 | 71,000 | 555 |
| 2022-05-20 | 1,126 | 1,131 | 1,070 | 1,115 | 118,000 | 557.50 |
| 2022-05-19 | 1,100 | 1,126 | 1,090 | 1,113 | 125,400 | 556.50 |
| 2022-05-18 | 1,098 | 1,135 | 1,089 | 1,130 | 148,800 | 565 |
| 2022-05-17 | 1,053 | 1,111 | 1,046 | 1,092 | 182,800 | 546 |
| 2022-05-16 | 1,057 | 1,083 | 1,036 | 1,037 | 129,500 | 518.50 |
| 2022-05-13 | 1,061 | 1,080 | 1,039 | 1,043 | 210,300 | 521.50 |
| 2022-05-12 | 1,083 | 1,087 | 1,037 | 1,057 | 223,800 | 528.50 |
| 2022-05-11 | 1,044 | 1,134 | 1,038 | 1,118 | 284,000 | 559 |
| 2022-05-10 | 980 | 1,072 | 973 | 1,039 | 676,900 | 519.50 |
| 2022-05-09 | 1,025 | 1,042 | 1,005 | 1,017 | 311,600 | 508.50 |
| 2022-05-06 | 1,050 | 1,057 | 1,032 | 1,040 | 142,200 | 520 |
| 2022-05-02 | 1,059 | 1,080 | 1,053 | 1,066 | 93,200 | 533 |
| 2022-04-28 | 1,060 | 1,080 | 1,048 | 1,076 | 89,900 | 538 |
| 2022-04-27 | 1,030 | 1,052 | 1,007 | 1,050 | 150,800 | 525 |
| 2022-04-26 | 1,048 | 1,064 | 1,032 | 1,060 | 119,600 | 530 |
| 2022-04-25 | 1,003 | 1,038 | 1,003 | 1,026 | 94,200 | 513 |
| 2022-04-22 | 1,038 | 1,049 | 1,026 | 1,035 | 126,000 | 517.50 |
| 2022-04-21 | 1,074 | 1,087 | 1,062 | 1,068 | 97,800 | 534 |
| 2022-04-20 | 1,119 | 1,126 | 1,079 | 1,083 | 118,100 | 541.50 |
| 2022-04-19 | 1,141 | 1,145 | 1,119 | 1,119 | 101,100 | 559.50 |
| 2022-04-18 | 1,155 | 1,156 | 1,118 | 1,133 | 139,800 | 566.50 |
| 2022-04-15 | 1,165 | 1,188 | 1,154 | 1,177 | 110,900 | 588.50 |
| 2022-04-14 | 1,205 | 1,210 | 1,180 | 1,190 | 159,500 | 595 |
| 2022-04-13 | 1,149 | 1,189 | 1,145 | 1,188 | 182,500 | 594 |
| 2022-04-12 | 1,150 | 1,180 | 1,140 | 1,140 | 109,700 | 570 |
| 2022-04-11 | 1,198 | 1,200 | 1,152 | 1,172 | 141,500 | 586 |
| 2022-04-08 | 1,208 | 1,228 | 1,193 | 1,218 | 211,700 | 609 |
| 2022-04-07 | 1,214 | 1,214 | 1,174 | 1,187 | 270,000 | 593.50 |
| 2022-04-06 | 1,247 | 1,266 | 1,221 | 1,242 | 344,600 | 621 |
| 2022-04-05 | 1,224 | 1,283 | 1,209 | 1,270 | 618,200 | 635 |
| 2022-04-04 | 1,170 | 1,215 | 1,141 | 1,204 | 218,000 | 602 |
| 2022-04-01 | 1,148 | 1,190 | 1,128 | 1,167 | 176,600 | 583.50 |
| 2022-03-31 | 1,155 | 1,165 | 1,127 | 1,152 | 151,000 | 576 |
| 2022-03-30 | 1,155 | 1,184 | 1,153 | 1,175 | 144,300 | 587.50 |
| 2022-03-29 | 2,307 | 2,345 | 2,295 | 2,332 | 77,300 | 583 |
| 2022-03-28 | 2,324 | 2,324 | 2,247 | 2,250 | 71,400 | 562.50 |
| 2022-03-25 | 2,350 | 2,350 | 2,279 | 2,309 | 123,600 | 577.25 |
| 2022-03-24 | 2,276 | 2,353 | 2,270 | 2,346 | 107,300 | 586.50 |
| 2022-03-23 | 2,258 | 2,325 | 2,241 | 2,297 | 108,600 | 574.25 |
| 2022-03-22 | 2,345 | 2,345 | 2,209 | 2,221 | 127,600 | 555.25 |
| 2022-03-18 | 2,252 | 2,325 | 2,227 | 2,256 | 450,900 | 564 |
| 2022-03-17 | 2,194 | 2,248 | 2,173 | 2,217 | 132,000 | 554.25 |
| 2022-03-16 | 2,114 | 2,145 | 2,075 | 2,130 | 83,000 | 532.50 |
| 2022-03-15 | 2,025 | 2,097 | 1,999 | 2,064 | 73,900 | 516 |
| 2022-03-14 | 2,111 | 2,147 | 2,045 | 2,046 | 72,900 | 511.50 |
| 2022-03-11 | 2,156 | 2,179 | 2,096 | 2,125 | 72,500 | 531.25 |
| 2022-03-10 | 2,180 | 2,197 | 2,152 | 2,178 | 67,800 | 544.50 |
| 2022-03-09 | 2,113 | 2,151 | 2,056 | 2,080 | 67,600 | 520 |
| 2022-03-08 | 2,081 | 2,159 | 2,057 | 2,067 | 96,400 | 516.75 |
| 2022-03-07 | 2,185 | 2,185 | 2,117 | 2,149 | 100,000 | 537.25 |
| 2022-03-04 | 2,300 | 2,310 | 2,223 | 2,276 | 116,100 | 569 |
| 2022-03-03 | 2,319 | 2,377 | 2,319 | 2,329 | 151,700 | 582.25 |
| 2022-03-02 | 2,256 | 2,327 | 2,226 | 2,290 | 166,700 | 572.50 |
| 2022-03-01 | 2,192 | 2,342 | 2,175 | 2,319 | 232,300 | 579.75 |
| 2022-02-28 | 2,117 | 2,154 | 2,081 | 2,142 | 118,100 | 535.50 |
| 2022-02-25 | 2,097 | 2,136 | 2,087 | 2,133 | 68,200 | 533.25 |
| 2022-02-24 | 2,013 | 2,066 | 2,003 | 2,047 | 146,600 | 511.75 |
| 2022-02-22 | 1,993 | 2,062 | 1,978 | 2,053 | 98,900 | 513.25 |
| 2022-02-21 | 2,016 | 2,043 | 1,992 | 2,029 | 77,000 | 507.25 |
| 2022-02-18 | 1,950 | 2,085 | 1,941 | 2,066 | 155,100 | 516.50 |
| 2022-02-17 | 2,078 | 2,110 | 1,990 | 2,008 | 179,900 | 502 |
| 2022-02-16 | 2,146 | 2,170 | 2,108 | 2,116 | 128,600 | 529 |
| 2022-02-15 | 2,194 | 2,194 | 2,062 | 2,090 | 153,500 | 522.50 |
| 2022-02-14 | 2,237 | 2,237 | 2,169 | 2,189 | 140,300 | 547.25 |
| 2022-02-10 | 2,292 | 2,337 | 2,255 | 2,303 | 179,600 | 575.75 |
| 2022-02-09 | 2,354 | 2,359 | 2,208 | 2,280 | 310,600 | 570 |
| 2022-02-08 | 2,415 | 2,555 | 2,331 | 2,356 | 763,700 | 589 |
| 2022-02-07 | 2,252 | 2,271 | 2,187 | 2,215 | 133,300 | 553.75 |
| 2022-02-04 | 2,150 | 2,230 | 2,131 | 2,223 | 109,700 | 555.75 |
| 2022-02-03 | 2,280 | 2,283 | 2,173 | 2,175 | 112,200 | 543.75 |
| 2022-02-02 | 2,240 | 2,304 | 2,211 | 2,304 | 79,400 | 576 |
| 2022-02-01 | 2,412 | 2,412 | 2,176 | 2,190 | 115,400 | 547.50 |
| 2022-01-31 | 2,105 | 2,177 | 2,101 | 2,162 | 75,800 | 540.50 |
| 2022-01-28 | 2,039 | 2,070 | 1,990 | 2,056 | 108,200 | 514 |
| 2022-01-27 | 2,171 | 2,199 | 1,988 | 2,013 | 106,100 | 503.25 |
| 2022-01-26 | 2,095 | 2,167 | 2,086 | 2,139 | 71,400 | 534.75 |
| 2022-01-25 | 2,262 | 2,262 | 2,099 | 2,113 | 89,600 | 528.25 |
| 2022-01-24 | 2,180 | 2,255 | 2,165 | 2,239 | 44,500 | 559.75 |
| 2022-01-21 | 2,167 | 2,219 | 2,149 | 2,214 | 88,900 | 553.50 |
| 2022-01-20 | 2,129 | 2,239 | 2,129 | 2,217 | 110,400 | 554.25 |
| 2022-01-19 | 2,193 | 2,203 | 2,109 | 2,120 | 136,600 | 530 |
| 2022-01-18 | 2,260 | 2,315 | 2,223 | 2,252 | 102,500 | 563 |
| 2022-01-17 | 2,215 | 2,260 | 2,198 | 2,222 | 72,500 | 555.50 |
| 2022-01-14 | 2,202 | 2,233 | 2,165 | 2,202 | 118,700 | 550.50 |
| 2022-01-13 | 2,340 | 2,360 | 2,258 | 2,258 | 81,700 | 564.50 |
| 2022-01-12 | 2,295 | 2,364 | 2,290 | 2,364 | 83,900 | 591 |
| 2022-01-11 | 2,268 | 2,291 | 2,198 | 2,210 | 119,800 | 552.50 |
| 2022-01-07 | 2,341 | 2,406 | 2,243 | 2,282 | 139,000 | 570.50 |
| 2022-01-06 | 2,360 | 2,380 | 2,279 | 2,291 | 212,200 | 572.75 |
| 2022-01-05 | 2,560 | 2,560 | 2,422 | 2,431 | 162,800 | 607.75 |
| 2022-01-04 | 2,630 | 2,657 | 2,536 | 2,577 | 96,600 | 644.25 |
分割・併合履歴 ： [2024-11-28]1株→2株 [2022-03-30]1株→2株 [2014-03-27]1株→4株