6098 (株)リクルートホールディングス 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 | 4,305 | 4,322 | 4,166 | 4,177 | 3,685,900 | 4,177 |
| 2022-12-29 | 4,210 | 4,262 | 4,196 | 4,243 | 4,097,900 | 4,243 |
| 2022-12-28 | 4,234 | 4,274 | 4,222 | 4,256 | 4,210,800 | 4,256 |
| 2022-12-27 | 4,210 | 4,276 | 4,210 | 4,237 | 3,707,600 | 4,237 |
| 2022-12-26 | 4,127 | 4,206 | 4,115 | 4,192 | 3,150,300 | 4,192 |
| 2022-12-23 | 4,108 | 4,127 | 4,077 | 4,111 | 3,541,300 | 4,111 |
| 2022-12-22 | 4,137 | 4,142 | 4,098 | 4,134 | 3,883,200 | 4,134 |
| 2022-12-21 | 4,091 | 4,128 | 4,041 | 4,100 | 7,068,400 | 4,100 |
| 2022-12-20 | 4,206 | 4,210 | 4,059 | 4,091 | 7,873,600 | 4,091 |
| 2022-12-19 | 4,239 | 4,253 | 4,193 | 4,206 | 4,516,400 | 4,206 |
| 2022-12-16 | 4,251 | 4,282 | 4,232 | 4,273 | 6,435,700 | 4,273 |
| 2022-12-15 | 4,348 | 4,377 | 4,319 | 4,321 | 3,742,300 | 4,321 |
| 2022-12-14 | 4,378 | 4,396 | 4,351 | 4,383 | 3,131,700 | 4,383 |
| 2022-12-13 | 4,355 | 4,367 | 4,294 | 4,304 | 2,378,500 | 4,304 |
| 2022-12-12 | 4,212 | 4,319 | 4,212 | 4,308 | 2,656,300 | 4,308 |
| 2022-12-09 | 4,237 | 4,314 | 4,237 | 4,282 | 4,617,600 | 4,282 |
| 2022-12-08 | 4,206 | 4,232 | 4,166 | 4,218 | 4,749,000 | 4,218 |
| 2022-12-07 | 4,185 | 4,265 | 4,161 | 4,248 | 3,992,100 | 4,248 |
| 2022-12-06 | 4,263 | 4,279 | 4,236 | 4,240 | 5,074,900 | 4,240 |
| 2022-12-05 | 4,301 | 4,320 | 4,291 | 4,309 | 4,130,900 | 4,309 |
| 2022-12-02 | 4,375 | 4,394 | 4,303 | 4,318 | 5,611,800 | 4,318 |
| 2022-12-01 | 4,539 | 4,541 | 4,388 | 4,400 | 5,887,600 | 4,400 |
| 2022-11-30 | 4,346 | 4,372 | 4,307 | 4,329 | 6,557,000 | 4,329 |
| 2022-11-29 | 4,385 | 4,414 | 4,371 | 4,396 | 4,574,100 | 4,396 |
| 2022-11-28 | 4,402 | 4,433 | 4,385 | 4,422 | 4,257,800 | 4,422 |
| 2022-11-25 | 4,451 | 4,468 | 4,404 | 4,424 | 3,876,800 | 4,424 |
| 2022-11-24 | 4,485 | 4,503 | 4,434 | 4,440 | 6,320,100 | 4,440 |
| 2022-11-22 | 4,430 | 4,472 | 4,417 | 4,430 | 3,376,100 | 4,430 |
| 2022-11-21 | 4,465 | 4,475 | 4,416 | 4,430 | 2,593,800 | 4,430 |
| 2022-11-18 | 4,521 | 4,551 | 4,426 | 4,437 | 6,039,900 | 4,437 |
| 2022-11-17 | 4,580 | 4,702 | 4,576 | 4,583 | 4,267,800 | 4,583 |
| 2022-11-16 | 4,631 | 4,677 | 4,550 | 4,622 | 6,298,200 | 4,622 |
| 2022-11-15 | 4,480 | 4,591 | 4,416 | 4,573 | 11,221,200 | 4,573 |
| 2022-11-14 | 4,850 | 4,935 | 4,811 | 4,900 | 5,812,400 | 4,900 |
| 2022-11-11 | 4,710 | 4,902 | 4,704 | 4,853 | 11,319,600 | 4,853 |
| 2022-11-10 | 4,460 | 4,514 | 4,446 | 4,494 | 4,477,300 | 4,494 |
| 2022-11-09 | 4,561 | 4,577 | 4,520 | 4,520 | 3,538,700 | 4,520 |
| 2022-11-08 | 4,550 | 4,616 | 4,540 | 4,575 | 3,861,100 | 4,575 |
| 2022-11-07 | 4,548 | 4,580 | 4,532 | 4,550 | 3,409,200 | 4,550 |
| 2022-11-04 | 4,500 | 4,537 | 4,487 | 4,503 | 5,012,500 | 4,503 |
| 2022-11-02 | 4,640 | 4,647 | 4,575 | 4,576 | 4,737,800 | 4,576 |
| 2022-11-01 | 4,626 | 4,653 | 4,587 | 4,650 | 4,004,400 | 4,650 |
| 2022-10-31 | 4,609 | 4,629 | 4,526 | 4,590 | 4,144,500 | 4,590 |
| 2022-10-28 | 4,496 | 4,586 | 4,477 | 4,539 | 7,749,200 | 4,539 |
| 2022-10-27 | 4,611 | 4,650 | 4,575 | 4,578 | 4,813,300 | 4,578 |
| 2022-10-26 | 4,572 | 4,654 | 4,560 | 4,621 | 6,241,600 | 4,621 |
| 2022-10-25 | 4,524 | 4,538 | 4,476 | 4,508 | 6,647,100 | 4,508 |
| 2022-10-24 | 4,500 | 4,565 | 4,445 | 4,487 | 5,906,700 | 4,487 |
| 2022-10-21 | 4,406 | 4,428 | 4,376 | 4,380 | 3,778,900 | 4,380 |
| 2022-10-20 | 4,371 | 4,422 | 4,368 | 4,397 | 4,591,500 | 4,397 |
| 2022-10-19 | 4,470 | 4,512 | 4,436 | 4,441 | 5,728,200 | 4,441 |
| 2022-10-18 | 4,495 | 4,504 | 4,382 | 4,472 | 9,028,400 | 4,472 |
| 2022-10-17 | 4,244 | 4,266 | 4,195 | 4,257 | 3,747,600 | 4,257 |
| 2022-10-14 | 4,293 | 4,393 | 4,280 | 4,353 | 5,341,900 | 4,353 |
| 2022-10-13 | 4,309 | 4,343 | 4,202 | 4,223 | 3,506,500 | 4,223 |
| 2022-10-12 | 4,243 | 4,356 | 4,211 | 4,315 | 3,839,800 | 4,315 |
| 2022-10-11 | 4,222 | 4,307 | 4,188 | 4,252 | 4,176,100 | 4,252 |
| 2022-10-07 | 4,345 | 4,391 | 4,266 | 4,336 | 4,475,800 | 4,336 |
| 2022-10-06 | 4,406 | 4,471 | 4,374 | 4,428 | 3,758,000 | 4,428 |
| 2022-10-05 | 4,444 | 4,469 | 4,369 | 4,410 | 4,387,600 | 4,410 |
| 2022-10-04 | 4,308 | 4,417 | 4,288 | 4,384 | 5,558,600 | 4,384 |
| 2022-10-03 | 4,100 | 4,268 | 4,033 | 4,239 | 4,713,600 | 4,239 |
| 2022-09-30 | 4,156 | 4,223 | 4,120 | 4,161 | 6,026,200 | 4,161 |
| 2022-09-29 | 4,255 | 4,276 | 4,172 | 4,206 | 5,035,600 | 4,206 |
| 2022-09-28 | 4,151 | 4,190 | 4,078 | 4,155 | 5,438,200 | 4,155 |
| 2022-09-27 | 4,135 | 4,209 | 4,101 | 4,187 | 4,704,000 | 4,187 |
| 2022-09-26 | 4,036 | 4,120 | 4,008 | 4,078 | 7,401,000 | 4,078 |
| 2022-09-22 | 4,243 | 4,246 | 4,174 | 4,205 | 4,922,800 | 4,205 |
| 2022-09-21 | 4,345 | 4,354 | 4,266 | 4,315 | 4,096,900 | 4,315 |
| 2022-09-20 | 4,378 | 4,434 | 4,358 | 4,403 | 4,042,600 | 4,403 |
| 2022-09-16 | 4,413 | 4,461 | 4,355 | 4,398 | 5,226,600 | 4,398 |
| 2022-09-15 | 4,462 | 4,550 | 4,440 | 4,483 | 3,422,900 | 4,483 |
| 2022-09-14 | 4,400 | 4,527 | 4,362 | 4,470 | 7,310,100 | 4,470 |
| 2022-09-13 | 4,697 | 4,697 | 4,628 | 4,663 | 3,286,900 | 4,663 |
| 2022-09-12 | 4,699 | 4,699 | 4,625 | 4,654 | 2,995,200 | 4,654 |
| 2022-09-09 | 4,631 | 4,678 | 4,604 | 4,629 | 5,029,300 | 4,629 |
| 2022-09-08 | 4,594 | 4,618 | 4,562 | 4,601 | 4,627,200 | 4,601 |
| 2022-09-07 | 4,598 | 4,600 | 4,465 | 4,518 | 4,970,800 | 4,518 |
| 2022-09-06 | 4,690 | 4,718 | 4,604 | 4,634 | 3,954,400 | 4,634 |
| 2022-09-05 | 4,505 | 4,720 | 4,499 | 4,688 | 6,180,100 | 4,688 |
| 2022-09-02 | 4,495 | 4,549 | 4,440 | 4,544 | 5,576,500 | 4,544 |
| 2022-09-01 | 4,413 | 4,456 | 4,413 | 4,453 | 4,256,300 | 4,453 |
| 2022-08-31 | 4,364 | 4,485 | 4,352 | 4,483 | 5,687,500 | 4,483 |
| 2022-08-30 | 4,435 | 4,469 | 4,366 | 4,400 | 6,782,200 | 4,400 |
| 2022-08-29 | 4,395 | 4,410 | 4,308 | 4,397 | 7,782,700 | 4,397 |
| 2022-08-26 | 4,753 | 4,787 | 4,604 | 4,605 | 4,945,700 | 4,605 |
| 2022-08-25 | 4,616 | 4,713 | 4,616 | 4,696 | 3,938,100 | 4,696 |
| 2022-08-24 | 4,736 | 4,750 | 4,661 | 4,686 | 3,694,400 | 4,686 |
| 2022-08-23 | 4,789 | 4,796 | 4,740 | 4,761 | 3,447,000 | 4,761 |
| 2022-08-22 | 4,781 | 4,843 | 4,770 | 4,837 | 4,564,100 | 4,837 |
| 2022-08-19 | 5,044 | 5,067 | 4,910 | 4,915 | 4,175,800 | 4,915 |
| 2022-08-18 | 5,023 | 5,032 | 4,976 | 5,003 | 4,174,200 | 5,003 |
| 2022-08-17 | 5,049 | 5,148 | 5,033 | 5,142 | 5,198,500 | 5,142 |
| 2022-08-16 | 4,968 | 5,025 | 4,922 | 5,020 | 4,335,800 | 5,020 |
| 2022-08-15 | 5,082 | 5,185 | 5,004 | 5,010 | 7,002,300 | 5,010 |
| 2022-08-12 | 5,097 | 5,215 | 5,058 | 5,182 | 7,776,300 | 5,182 |
| 2022-08-10 | 4,950 | 5,004 | 4,943 | 4,975 | 3,536,300 | 4,975 |
| 2022-08-09 | 5,010 | 5,053 | 4,986 | 4,986 | 4,070,900 | 4,986 |
| 2022-08-08 | 4,980 | 5,049 | 4,945 | 5,020 | 4,573,700 | 5,020 |
| 2022-08-05 | 4,992 | 5,070 | 4,971 | 5,070 | 3,508,900 | 5,070 |
| 2022-08-04 | 4,990 | 5,070 | 4,963 | 5,006 | 4,961,000 | 5,006 |
| 2022-08-03 | 4,917 | 4,957 | 4,867 | 4,920 | 4,833,200 | 4,920 |
| 2022-08-02 | 4,953 | 4,995 | 4,901 | 4,937 | 4,046,700 | 4,937 |
| 2022-08-01 | 5,023 | 5,060 | 4,932 | 5,036 | 4,414,600 | 5,036 |
| 2022-07-29 | 4,972 | 5,029 | 4,931 | 4,953 | 6,475,500 | 4,953 |
| 2022-07-28 | 4,810 | 4,919 | 4,770 | 4,874 | 8,747,600 | 4,874 |
| 2022-07-27 | 4,650 | 4,712 | 4,647 | 4,670 | 3,353,600 | 4,670 |
| 2022-07-26 | 4,700 | 4,704 | 4,637 | 4,685 | 4,411,400 | 4,685 |
| 2022-07-25 | 4,730 | 4,732 | 4,641 | 4,700 | 4,240,000 | 4,700 |
| 2022-07-22 | 4,710 | 4,824 | 4,648 | 4,800 | 7,360,400 | 4,800 |
| 2022-07-21 | 4,680 | 4,719 | 4,571 | 4,640 | 4,793,700 | 4,640 |
| 2022-07-20 | 4,548 | 4,614 | 4,520 | 4,610 | 5,873,800 | 4,610 |
| 2022-07-19 | 4,432 | 4,459 | 4,381 | 4,408 | 4,677,400 | 4,408 |
| 2022-07-15 | 4,330 | 4,428 | 4,325 | 4,414 | 4,260,100 | 4,414 |
| 2022-07-14 | 4,320 | 4,373 | 4,291 | 4,352 | 3,361,300 | 4,352 |
| 2022-07-13 | 4,270 | 4,422 | 4,269 | 4,364 | 4,797,000 | 4,364 |
| 2022-07-12 | 4,300 | 4,332 | 4,204 | 4,241 | 4,411,400 | 4,241 |
| 2022-07-11 | 4,305 | 4,430 | 4,303 | 4,330 | 5,425,500 | 4,330 |
| 2022-07-08 | 4,231 | 4,294 | 4,204 | 4,242 | 6,988,000 | 4,242 |
| 2022-07-07 | 4,021 | 4,179 | 4,003 | 4,178 | 5,516,400 | 4,178 |
| 2022-07-06 | 4,001 | 4,069 | 3,992 | 4,010 | 3,716,400 | 4,010 |
| 2022-07-05 | 4,064 | 4,124 | 4,013 | 4,027 | 4,056,100 | 4,027 |
| 2022-07-04 | 3,950 | 4,054 | 3,937 | 3,994 | 3,993,900 | 3,994 |
| 2022-07-01 | 4,046 | 4,046 | 3,867 | 3,880 | 5,291,100 | 3,880 |
| 2022-06-30 | 4,019 | 4,060 | 3,969 | 3,995 | 4,979,100 | 3,995 |
| 2022-06-29 | 3,945 | 4,037 | 3,922 | 4,036 | 4,649,000 | 4,036 |
| 2022-06-28 | 4,030 | 4,066 | 3,992 | 4,029 | 4,324,000 | 4,029 |
| 2022-06-27 | 4,057 | 4,146 | 4,040 | 4,112 | 6,203,000 | 4,112 |
| 2022-06-24 | 3,936 | 3,998 | 3,886 | 3,987 | 4,254,700 | 3,987 |
| 2022-06-23 | 3,950 | 3,997 | 3,886 | 3,890 | 4,298,900 | 3,890 |
| 2022-06-22 | 3,961 | 4,009 | 3,925 | 3,934 | 4,499,500 | 3,934 |
| 2022-06-21 | 3,932 | 3,945 | 3,872 | 3,918 | 4,782,700 | 3,918 |
| 2022-06-20 | 3,833 | 3,865 | 3,767 | 3,809 | 5,303,600 | 3,809 |
| 2022-06-17 | 3,782 | 3,807 | 3,708 | 3,720 | 13,720,100 | 3,720 |
| 2022-06-16 | 4,157 | 4,157 | 3,950 | 3,950 | 7,517,000 | 3,950 |
| 2022-06-15 | 4,102 | 4,158 | 4,011 | 4,017 | 7,447,600 | 4,017 |
| 2022-06-14 | 4,129 | 4,180 | 4,031 | 4,172 | 6,508,600 | 4,172 |
| 2022-06-13 | 4,270 | 4,324 | 4,221 | 4,253 | 6,239,200 | 4,253 |
| 2022-06-10 | 4,549 | 4,549 | 4,406 | 4,448 | 5,799,500 | 4,448 |
| 2022-06-09 | 4,606 | 4,653 | 4,568 | 4,581 | 3,664,000 | 4,581 |
| 2022-06-08 | 4,511 | 4,614 | 4,511 | 4,603 | 3,913,600 | 4,603 |
| 2022-06-07 | 4,551 | 4,593 | 4,510 | 4,524 | 3,372,100 | 4,524 |
| 2022-06-06 | 4,504 | 4,548 | 4,454 | 4,536 | 4,850,200 | 4,536 |
| 2022-06-03 | 4,600 | 4,670 | 4,576 | 4,619 | 3,647,400 | 4,619 |
| 2022-06-02 | 4,531 | 4,564 | 4,486 | 4,498 | 4,386,300 | 4,498 |
| 2022-06-01 | 4,752 | 4,813 | 4,574 | 4,617 | 7,480,500 | 4,617 |
| 2022-05-31 | 4,709 | 4,804 | 4,615 | 4,734 | 26,688,700 | 4,734 |
| 2022-05-30 | 4,561 | 4,713 | 4,539 | 4,694 | 8,538,700 | 4,694 |
| 2022-05-27 | 4,540 | 4,540 | 4,390 | 4,400 | 6,100,500 | 4,400 |
| 2022-05-26 | 4,424 | 4,563 | 4,394 | 4,460 | 8,952,400 | 4,460 |
| 2022-05-25 | 4,499 | 4,522 | 4,352 | 4,457 | 10,971,700 | 4,457 |
| 2022-05-24 | 4,834 | 4,839 | 4,594 | 4,600 | 9,441,200 | 4,600 |
| 2022-05-23 | 4,874 | 4,998 | 4,864 | 4,924 | 5,392,100 | 4,924 |
| 2022-05-20 | 4,630 | 4,912 | 4,555 | 4,892 | 9,375,600 | 4,892 |
| 2022-05-19 | 4,712 | 4,721 | 4,555 | 4,602 | 6,785,700 | 4,602 |
| 2022-05-18 | 4,897 | 4,925 | 4,730 | 4,801 | 6,605,500 | 4,801 |
| 2022-05-17 | 4,927 | 4,934 | 4,652 | 4,787 | 8,851,100 | 4,787 |
| 2022-05-16 | 4,660 | 4,768 | 4,646 | 4,692 | 5,583,500 | 4,692 |
| 2022-05-13 | 4,333 | 4,586 | 4,273 | 4,556 | 8,121,000 | 4,556 |
| 2022-05-12 | 4,300 | 4,372 | 4,253 | 4,263 | 5,877,400 | 4,263 |
| 2022-05-11 | 4,284 | 4,388 | 4,247 | 4,376 | 7,465,400 | 4,376 |
| 2022-05-10 | 4,345 | 4,420 | 4,301 | 4,368 | 7,221,800 | 4,368 |
| 2022-05-09 | 4,570 | 4,625 | 4,471 | 4,471 | 7,226,100 | 4,471 |
| 2022-05-06 | 4,566 | 4,680 | 4,539 | 4,672 | 7,928,300 | 4,672 |
| 2022-05-02 | 4,976 | 4,984 | 4,717 | 4,776 | 4,896,100 | 4,776 |
| 2022-04-28 | 4,700 | 4,827 | 4,670 | 4,818 | 4,786,500 | 4,818 |
| 2022-04-27 | 4,686 | 4,747 | 4,600 | 4,747 | 7,146,800 | 4,747 |
| 2022-04-26 | 4,811 | 4,937 | 4,805 | 4,877 | 4,816,000 | 4,877 |
| 2022-04-25 | 4,784 | 4,857 | 4,761 | 4,785 | 4,670,600 | 4,785 |
| 2022-04-22 | 4,966 | 4,977 | 4,800 | 4,877 | 5,109,900 | 4,877 |
| 2022-04-21 | 5,081 | 5,145 | 5,022 | 5,078 | 3,297,300 | 5,078 |
| 2022-04-20 | 5,070 | 5,140 | 5,027 | 5,095 | 3,793,700 | 5,095 |
| 2022-04-19 | 5,155 | 5,155 | 5,005 | 5,009 | 3,522,100 | 5,009 |
| 2022-04-18 | 5,141 | 5,151 | 4,943 | 5,067 | 3,943,700 | 5,067 |
| 2022-04-15 | 5,197 | 5,262 | 5,111 | 5,241 | 2,566,100 | 5,241 |
| 2022-04-14 | 5,346 | 5,386 | 5,238 | 5,250 | 3,832,100 | 5,250 |
| 2022-04-13 | 5,238 | 5,413 | 5,210 | 5,397 | 3,638,500 | 5,397 |
| 2022-04-12 | 5,280 | 5,345 | 5,162 | 5,190 | 3,776,700 | 5,190 |
| 2022-04-11 | 5,352 | 5,390 | 5,268 | 5,346 | 3,793,300 | 5,346 |
| 2022-04-08 | 5,463 | 5,521 | 5,357 | 5,448 | 4,354,400 | 5,448 |
| 2022-04-07 | 5,505 | 5,554 | 5,412 | 5,423 | 3,851,900 | 5,423 |
| 2022-04-06 | 5,534 | 5,622 | 5,501 | 5,599 | 3,581,700 | 5,599 |
| 2022-04-05 | 5,676 | 5,676 | 5,563 | 5,646 | 3,385,700 | 5,646 |
| 2022-04-04 | 5,480 | 5,575 | 5,455 | 5,555 | 2,631,100 | 5,555 |
| 2022-04-01 | 5,390 | 5,471 | 5,307 | 5,463 | 3,684,300 | 5,463 |
| 2022-03-31 | 5,535 | 5,556 | 5,386 | 5,414 | 6,119,700 | 5,414 |
| 2022-03-30 | 5,600 | 5,625 | 5,484 | 5,625 | 5,375,100 | 5,625 |
| 2022-03-29 | 5,450 | 5,549 | 5,441 | 5,534 | 4,676,500 | 5,534 |
| 2022-03-28 | 5,443 | 5,483 | 5,358 | 5,382 | 2,986,800 | 5,382 |
| 2022-03-25 | 5,548 | 5,616 | 5,464 | 5,503 | 3,775,000 | 5,503 |
| 2022-03-24 | 5,350 | 5,526 | 5,305 | 5,526 | 4,592,900 | 5,526 |
| 2022-03-23 | 5,495 | 5,498 | 5,381 | 5,467 | 4,448,400 | 5,467 |
| 2022-03-22 | 5,315 | 5,377 | 5,296 | 5,340 | 6,548,800 | 5,340 |
| 2022-03-18 | 5,350 | 5,419 | 5,285 | 5,313 | 12,859,800 | 5,313 |
| 2022-03-17 | 5,300 | 5,347 | 5,123 | 5,232 | 9,342,500 | 5,232 |
| 2022-03-16 | 4,822 | 4,918 | 4,811 | 4,888 | 5,555,900 | 4,888 |
| 2022-03-15 | 4,667 | 4,775 | 4,597 | 4,734 | 4,159,400 | 4,734 |
| 2022-03-14 | 4,700 | 4,734 | 4,588 | 4,597 | 4,423,700 | 4,597 |
| 2022-03-11 | 4,770 | 4,793 | 4,530 | 4,652 | 7,779,400 | 4,652 |
| 2022-03-10 | 4,664 | 4,866 | 4,644 | 4,837 | 8,526,600 | 4,837 |
| 2022-03-09 | 4,602 | 4,643 | 4,435 | 4,454 | 7,329,600 | 4,454 |
| 2022-03-08 | 4,663 | 4,764 | 4,564 | 4,662 | 6,526,600 | 4,662 |
| 2022-03-07 | 4,690 | 4,705 | 4,591 | 4,666 | 6,623,700 | 4,666 |
| 2022-03-04 | 4,892 | 4,892 | 4,771 | 4,840 | 5,729,300 | 4,840 |
| 2022-03-03 | 4,916 | 4,969 | 4,906 | 4,931 | 4,040,000 | 4,931 |
| 2022-03-02 | 4,802 | 4,870 | 4,759 | 4,837 | 4,231,900 | 4,837 |
| 2022-03-01 | 4,959 | 5,012 | 4,893 | 4,900 | 4,920,700 | 4,900 |
| 2022-02-28 | 4,959 | 4,972 | 4,782 | 4,819 | 7,803,100 | 4,819 |
| 2022-02-25 | 4,990 | 4,990 | 4,805 | 4,914 | 6,670,200 | 4,914 |
| 2022-02-24 | 4,704 | 4,858 | 4,690 | 4,824 | 9,213,900 | 4,824 |
| 2022-02-22 | 4,551 | 4,778 | 4,544 | 4,700 | 5,571,200 | 4,700 |
| 2022-02-21 | 4,551 | 4,703 | 4,485 | 4,643 | 7,080,500 | 4,643 |
| 2022-02-18 | 4,650 | 4,769 | 4,650 | 4,722 | 10,376,300 | 4,722 |
| 2022-02-17 | 5,002 | 5,041 | 4,810 | 4,828 | 9,206,800 | 4,828 |
| 2022-02-16 | 5,200 | 5,236 | 5,032 | 5,123 | 6,780,700 | 5,123 |
| 2022-02-15 | 5,264 | 5,273 | 4,995 | 5,046 | 12,758,400 | 5,046 |
| 2022-02-14 | 5,869 | 5,899 | 5,632 | 5,764 | 5,014,200 | 5,764 |
| 2022-02-10 | 5,996 | 6,082 | 5,794 | 5,870 | 5,724,400 | 5,870 |
| 2022-02-09 | 5,844 | 5,980 | 5,728 | 5,956 | 5,685,000 | 5,956 |
| 2022-02-08 | 5,743 | 5,806 | 5,692 | 5,728 | 3,583,000 | 5,728 |
| 2022-02-07 | 5,726 | 5,738 | 5,521 | 5,666 | 4,617,100 | 5,666 |
| 2022-02-04 | 5,728 | 5,835 | 5,681 | 5,758 | 3,639,600 | 5,758 |
| 2022-02-03 | 5,751 | 5,835 | 5,708 | 5,761 | 4,057,500 | 5,761 |
| 2022-02-02 | 5,784 | 5,892 | 5,749 | 5,846 | 4,513,400 | 5,846 |
| 2022-02-01 | 5,695 | 5,777 | 5,581 | 5,650 | 5,094,500 | 5,650 |
| 2022-01-31 | 5,505 | 5,667 | 5,433 | 5,595 | 7,451,000 | 5,595 |
| 2022-01-28 | 5,290 | 5,352 | 5,167 | 5,305 | 7,251,800 | 5,305 |
| 2022-01-27 | 5,484 | 5,568 | 5,013 | 5,090 | 9,781,800 | 5,090 |
| 2022-01-26 | 5,457 | 5,554 | 5,380 | 5,488 | 5,974,400 | 5,488 |
| 2022-01-25 | 5,856 | 5,869 | 5,457 | 5,506 | 9,320,800 | 5,506 |
| 2022-01-24 | 5,919 | 5,969 | 5,837 | 5,956 | 3,481,500 | 5,956 |
| 2022-01-21 | 5,980 | 6,048 | 5,923 | 6,019 | 4,215,400 | 6,019 |
| 2022-01-20 | 5,951 | 6,164 | 5,902 | 6,146 | 4,863,100 | 6,146 |
| 2022-01-19 | 6,045 | 6,129 | 5,939 | 5,987 | 4,758,200 | 5,987 |
| 2022-01-18 | 6,144 | 6,307 | 6,117 | 6,134 | 4,151,600 | 6,134 |
| 2022-01-17 | 6,144 | 6,165 | 6,033 | 6,115 | 3,035,800 | 6,115 |
| 2022-01-14 | 5,850 | 6,128 | 5,812 | 6,049 | 10,709,700 | 6,049 |
| 2022-01-13 | 6,520 | 6,565 | 6,306 | 6,343 | 4,269,100 | 6,343 |
| 2022-01-12 | 6,474 | 6,639 | 6,460 | 6,605 | 4,857,000 | 6,605 |
| 2022-01-11 | 6,324 | 6,413 | 6,272 | 6,408 | 5,257,200 | 6,408 |
| 2022-01-07 | 6,375 | 6,542 | 6,351 | 6,380 | 6,041,000 | 6,380 |
| 2022-01-06 | 6,634 | 6,711 | 6,449 | 6,449 | 6,854,700 | 6,449 |
| 2022-01-05 | 7,136 | 7,136 | 6,861 | 6,884 | 4,241,400 | 6,884 |
| 2022-01-04 | 6,960 | 7,109 | 6,908 | 7,080 | 3,707,600 | 7,080 |
分割・併合履歴 ： [2017-06-28]1株→3株