6194 (株)アトラエ 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 | 1,166 | 1,184 | 1,146 | 1,168 | 106,800 | 1,168 |
| 2022-12-29 | 1,130 | 1,157 | 1,103 | 1,138 | 251,600 | 1,138 |
| 2022-12-28 | 1,200 | 1,205 | 1,136 | 1,160 | 270,700 | 1,160 |
| 2022-12-27 | 1,227 | 1,252 | 1,216 | 1,240 | 160,200 | 1,240 |
| 2022-12-26 | 1,186 | 1,219 | 1,168 | 1,205 | 138,300 | 1,205 |
| 2022-12-23 | 1,202 | 1,212 | 1,181 | 1,186 | 144,100 | 1,186 |
| 2022-12-22 | 1,253 | 1,258 | 1,221 | 1,230 | 189,800 | 1,230 |
| 2022-12-21 | 1,244 | 1,290 | 1,221 | 1,244 | 133,700 | 1,244 |
| 2022-12-20 | 1,323 | 1,330 | 1,244 | 1,265 | 218,600 | 1,265 |
| 2022-12-19 | 1,335 | 1,352 | 1,326 | 1,326 | 80,500 | 1,326 |
| 2022-12-16 | 1,350 | 1,368 | 1,332 | 1,356 | 149,500 | 1,356 |
| 2022-12-15 | 1,417 | 1,477 | 1,357 | 1,373 | 273,900 | 1,373 |
| 2022-12-14 | 1,433 | 1,465 | 1,421 | 1,446 | 184,800 | 1,446 |
| 2022-12-13 | 1,420 | 1,437 | 1,397 | 1,409 | 89,100 | 1,409 |
| 2022-12-12 | 1,425 | 1,439 | 1,402 | 1,422 | 120,900 | 1,422 |
| 2022-12-09 | 1,370 | 1,446 | 1,369 | 1,435 | 337,600 | 1,435 |
| 2022-12-08 | 1,361 | 1,361 | 1,324 | 1,340 | 127,600 | 1,340 |
| 2022-12-07 | 1,361 | 1,374 | 1,328 | 1,361 | 229,300 | 1,361 |
| 2022-12-06 | 1,389 | 1,404 | 1,356 | 1,389 | 132,700 | 1,389 |
| 2022-12-05 | 1,436 | 1,436 | 1,368 | 1,401 | 224,100 | 1,401 |
| 2022-12-02 | 1,450 | 1,455 | 1,435 | 1,444 | 73,100 | 1,444 |
| 2022-12-01 | 1,491 | 1,508 | 1,455 | 1,455 | 134,400 | 1,455 |
| 2022-11-30 | 1,474 | 1,485 | 1,436 | 1,477 | 123,600 | 1,477 |
| 2022-11-29 | 1,452 | 1,474 | 1,423 | 1,474 | 106,500 | 1,474 |
| 2022-11-28 | 1,475 | 1,506 | 1,460 | 1,460 | 139,900 | 1,460 |
| 2022-11-25 | 1,475 | 1,485 | 1,452 | 1,476 | 148,000 | 1,476 |
| 2022-11-24 | 1,480 | 1,498 | 1,471 | 1,475 | 122,400 | 1,475 |
| 2022-11-22 | 1,507 | 1,507 | 1,446 | 1,474 | 217,700 | 1,474 |
| 2022-11-21 | 1,461 | 1,487 | 1,437 | 1,485 | 192,000 | 1,485 |
| 2022-11-18 | 1,502 | 1,514 | 1,476 | 1,476 | 144,500 | 1,476 |
| 2022-11-17 | 1,524 | 1,528 | 1,501 | 1,501 | 136,800 | 1,501 |
| 2022-11-16 | 1,578 | 1,600 | 1,535 | 1,535 | 188,400 | 1,535 |
| 2022-11-15 | 1,610 | 1,624 | 1,523 | 1,591 | 199,300 | 1,591 |
| 2022-11-14 | 1,525 | 1,609 | 1,523 | 1,570 | 296,100 | 1,570 |
| 2022-11-11 | 1,652 | 1,701 | 1,642 | 1,694 | 236,500 | 1,694 |
| 2022-11-10 | 1,550 | 1,585 | 1,545 | 1,584 | 85,700 | 1,584 |
| 2022-11-09 | 1,558 | 1,583 | 1,546 | 1,571 | 98,600 | 1,571 |
| 2022-11-08 | 1,500 | 1,554 | 1,500 | 1,546 | 99,900 | 1,546 |
| 2022-11-07 | 1,470 | 1,489 | 1,453 | 1,487 | 87,000 | 1,487 |
| 2022-11-04 | 1,490 | 1,496 | 1,450 | 1,452 | 102,100 | 1,452 |
| 2022-11-02 | 1,533 | 1,537 | 1,490 | 1,504 | 103,500 | 1,504 |
| 2022-11-01 | 1,523 | 1,550 | 1,510 | 1,550 | 66,700 | 1,550 |
| 2022-10-31 | 1,501 | 1,539 | 1,499 | 1,539 | 105,400 | 1,539 |
| 2022-10-28 | 1,450 | 1,481 | 1,442 | 1,471 | 195,200 | 1,471 |
| 2022-10-27 | 1,495 | 1,504 | 1,456 | 1,461 | 114,700 | 1,461 |
| 2022-10-26 | 1,517 | 1,520 | 1,492 | 1,495 | 164,800 | 1,495 |
| 2022-10-25 | 1,504 | 1,504 | 1,467 | 1,487 | 137,000 | 1,487 |
| 2022-10-24 | 1,503 | 1,524 | 1,481 | 1,504 | 119,800 | 1,504 |
| 2022-10-21 | 1,528 | 1,547 | 1,512 | 1,526 | 105,500 | 1,526 |
| 2022-10-20 | 1,530 | 1,544 | 1,502 | 1,529 | 117,200 | 1,529 |
| 2022-10-19 | 1,593 | 1,596 | 1,562 | 1,570 | 75,800 | 1,570 |
| 2022-10-18 | 1,605 | 1,625 | 1,588 | 1,594 | 68,100 | 1,594 |
| 2022-10-17 | 1,614 | 1,624 | 1,580 | 1,592 | 66,400 | 1,592 |
| 2022-10-14 | 1,658 | 1,668 | 1,621 | 1,654 | 85,600 | 1,654 |
| 2022-10-13 | 1,666 | 1,666 | 1,606 | 1,606 | 79,000 | 1,606 |
| 2022-10-12 | 1,680 | 1,687 | 1,658 | 1,665 | 46,100 | 1,665 |
| 2022-10-11 | 1,698 | 1,705 | 1,659 | 1,683 | 98,800 | 1,683 |
| 2022-10-07 | 1,731 | 1,751 | 1,712 | 1,730 | 63,800 | 1,730 |
| 2022-10-06 | 1,748 | 1,780 | 1,747 | 1,759 | 79,800 | 1,759 |
| 2022-10-05 | 1,750 | 1,758 | 1,702 | 1,747 | 96,300 | 1,747 |
| 2022-10-04 | 1,665 | 1,733 | 1,665 | 1,723 | 146,600 | 1,723 |
| 2022-10-03 | 1,580 | 1,663 | 1,570 | 1,633 | 84,500 | 1,633 |
| 2022-09-30 | 1,591 | 1,636 | 1,587 | 1,624 | 87,100 | 1,624 |
| 2022-09-29 | 1,621 | 1,663 | 1,600 | 1,626 | 156,100 | 1,626 |
| 2022-09-28 | 1,569 | 1,608 | 1,518 | 1,546 | 154,700 | 1,546 |
| 2022-09-27 | 1,539 | 1,579 | 1,529 | 1,569 | 118,000 | 1,569 |
| 2022-09-26 | 1,471 | 1,505 | 1,471 | 1,496 | 86,500 | 1,496 |
| 2022-09-22 | 1,487 | 1,508 | 1,463 | 1,493 | 68,800 | 1,493 |
| 2022-09-21 | 1,500 | 1,518 | 1,481 | 1,515 | 91,500 | 1,515 |
| 2022-09-20 | 1,497 | 1,522 | 1,489 | 1,506 | 89,000 | 1,506 |
| 2022-09-16 | 1,540 | 1,551 | 1,493 | 1,497 | 105,200 | 1,497 |
| 2022-09-15 | 1,594 | 1,617 | 1,572 | 1,580 | 60,700 | 1,580 |
| 2022-09-14 | 1,524 | 1,589 | 1,524 | 1,580 | 93,200 | 1,580 |
| 2022-09-13 | 1,610 | 1,646 | 1,609 | 1,639 | 100,800 | 1,639 |
| 2022-09-12 | 1,596 | 1,616 | 1,595 | 1,607 | 98,800 | 1,607 |
| 2022-09-09 | 1,566 | 1,594 | 1,556 | 1,556 | 162,700 | 1,556 |
| 2022-09-08 | 1,470 | 1,547 | 1,467 | 1,547 | 210,000 | 1,547 |
| 2022-09-07 | 1,505 | 1,516 | 1,455 | 1,459 | 498,600 | 1,459 |
| 2022-09-06 | 1,555 | 1,584 | 1,500 | 1,500 | 327,900 | 1,500 |
| 2022-09-05 | 1,480 | 1,564 | 1,466 | 1,550 | 228,500 | 1,550 |
| 2022-09-02 | 1,535 | 1,536 | 1,470 | 1,486 | 161,800 | 1,486 |
| 2022-09-01 | 1,579 | 1,579 | 1,524 | 1,526 | 236,000 | 1,526 |
| 2022-08-31 | 1,630 | 1,632 | 1,613 | 1,628 | 93,400 | 1,628 |
| 2022-08-30 | 1,648 | 1,669 | 1,632 | 1,666 | 54,300 | 1,666 |
| 2022-08-29 | 1,655 | 1,666 | 1,634 | 1,646 | 122,100 | 1,646 |
| 2022-08-26 | 1,714 | 1,747 | 1,705 | 1,735 | 106,200 | 1,735 |
| 2022-08-25 | 1,767 | 1,787 | 1,686 | 1,686 | 194,100 | 1,686 |
| 2022-08-24 | 1,716 | 1,751 | 1,699 | 1,727 | 176,600 | 1,727 |
| 2022-08-23 | 1,602 | 1,694 | 1,602 | 1,686 | 173,600 | 1,686 |
| 2022-08-22 | 1,688 | 1,698 | 1,619 | 1,634 | 231,900 | 1,634 |
| 2022-08-19 | 1,688 | 1,743 | 1,675 | 1,723 | 290,900 | 1,723 |
| 2022-08-18 | 1,700 | 1,703 | 1,618 | 1,666 | 417,800 | 1,666 |
| 2022-08-17 | 1,750 | 1,776 | 1,722 | 1,744 | 299,000 | 1,744 |
| 2022-08-16 | 1,709 | 1,846 | 1,703 | 1,805 | 267,100 | 1,805 |
| 2022-08-15 | 1,756 | 1,840 | 1,677 | 1,692 | 241,400 | 1,692 |
| 2022-08-12 | 1,937 | 1,989 | 1,917 | 1,949 | 116,500 | 1,949 |
| 2022-08-10 | 1,879 | 1,902 | 1,841 | 1,870 | 57,300 | 1,870 |
| 2022-08-09 | 1,846 | 1,921 | 1,809 | 1,919 | 58,300 | 1,919 |
| 2022-08-08 | 1,908 | 1,921 | 1,849 | 1,870 | 60,900 | 1,870 |
| 2022-08-05 | 1,985 | 2,000 | 1,934 | 1,940 | 60,300 | 1,940 |
| 2022-08-04 | 1,957 | 1,995 | 1,956 | 1,994 | 45,100 | 1,994 |
| 2022-08-03 | 1,931 | 1,959 | 1,922 | 1,956 | 57,100 | 1,956 |
| 2022-08-02 | 1,967 | 1,972 | 1,902 | 1,918 | 47,900 | 1,918 |
| 2022-08-01 | 1,905 | 1,987 | 1,893 | 1,987 | 64,500 | 1,987 |
| 2022-07-29 | 1,893 | 1,914 | 1,851 | 1,906 | 51,800 | 1,906 |
| 2022-07-28 | 1,850 | 1,900 | 1,842 | 1,894 | 71,700 | 1,894 |
| 2022-07-27 | 1,809 | 1,842 | 1,789 | 1,826 | 31,600 | 1,826 |
| 2022-07-26 | 1,768 | 1,828 | 1,755 | 1,818 | 55,700 | 1,818 |
| 2022-07-25 | 1,736 | 1,792 | 1,730 | 1,780 | 60,400 | 1,780 |
| 2022-07-22 | 1,701 | 1,758 | 1,677 | 1,748 | 50,900 | 1,748 |
| 2022-07-21 | 1,652 | 1,705 | 1,652 | 1,696 | 50,100 | 1,696 |
| 2022-07-20 | 1,625 | 1,654 | 1,618 | 1,641 | 72,000 | 1,641 |
| 2022-07-19 | 1,596 | 1,596 | 1,545 | 1,586 | 37,000 | 1,586 |
| 2022-07-15 | 1,600 | 1,600 | 1,543 | 1,556 | 50,800 | 1,556 |
| 2022-07-14 | 1,573 | 1,589 | 1,533 | 1,569 | 76,900 | 1,569 |
| 2022-07-13 | 1,570 | 1,601 | 1,562 | 1,594 | 61,700 | 1,594 |
| 2022-07-12 | 1,683 | 1,688 | 1,592 | 1,604 | 160,800 | 1,604 |
| 2022-07-11 | 1,681 | 1,738 | 1,672 | 1,712 | 133,100 | 1,712 |
| 2022-07-08 | 1,677 | 1,710 | 1,656 | 1,685 | 117,100 | 1,685 |
| 2022-07-07 | 1,683 | 1,713 | 1,638 | 1,677 | 91,800 | 1,677 |
| 2022-07-06 | 1,708 | 1,738 | 1,681 | 1,705 | 90,500 | 1,705 |
| 2022-07-05 | 1,686 | 1,743 | 1,678 | 1,719 | 75,600 | 1,719 |
| 2022-07-04 | 1,615 | 1,681 | 1,615 | 1,652 | 87,400 | 1,652 |
| 2022-07-01 | 1,703 | 1,732 | 1,619 | 1,650 | 147,000 | 1,650 |
| 2022-06-30 | 1,783 | 1,783 | 1,705 | 1,739 | 64,900 | 1,739 |
| 2022-06-29 | 1,712 | 1,776 | 1,662 | 1,763 | 173,300 | 1,763 |
| 2022-06-28 | 1,770 | 1,794 | 1,740 | 1,752 | 56,300 | 1,752 |
| 2022-06-27 | 1,700 | 1,769 | 1,690 | 1,755 | 156,800 | 1,755 |
| 2022-06-24 | 1,557 | 1,690 | 1,552 | 1,686 | 164,000 | 1,686 |
| 2022-06-23 | 1,543 | 1,554 | 1,500 | 1,530 | 145,800 | 1,530 |
| 2022-06-22 | 1,675 | 1,677 | 1,559 | 1,563 | 212,300 | 1,563 |
| 2022-06-21 | 1,652 | 1,698 | 1,626 | 1,674 | 157,800 | 1,674 |
| 2022-06-20 | 1,706 | 1,730 | 1,631 | 1,652 | 127,400 | 1,652 |
| 2022-06-17 | 1,624 | 1,705 | 1,624 | 1,700 | 195,100 | 1,700 |
| 2022-06-16 | 1,752 | 1,777 | 1,629 | 1,689 | 250,900 | 1,689 |
| 2022-06-15 | 1,659 | 1,745 | 1,653 | 1,728 | 167,100 | 1,728 |
| 2022-06-14 | 1,563 | 1,656 | 1,560 | 1,650 | 148,500 | 1,650 |
| 2022-06-13 | 1,693 | 1,710 | 1,613 | 1,625 | 147,300 | 1,625 |
| 2022-06-10 | 1,780 | 1,793 | 1,734 | 1,770 | 185,600 | 1,770 |
| 2022-06-09 | 1,809 | 1,852 | 1,775 | 1,837 | 128,100 | 1,837 |
| 2022-06-08 | 1,815 | 1,856 | 1,786 | 1,817 | 168,100 | 1,817 |
| 2022-06-07 | 1,840 | 1,840 | 1,781 | 1,815 | 201,700 | 1,815 |
| 2022-06-06 | 1,765 | 1,877 | 1,765 | 1,849 | 192,900 | 1,849 |
| 2022-06-03 | 1,955 | 1,960 | 1,853 | 1,885 | 111,400 | 1,885 |
| 2022-06-02 | 1,900 | 1,948 | 1,886 | 1,920 | 131,500 | 1,920 |
| 2022-06-01 | 1,869 | 1,953 | 1,869 | 1,924 | 220,700 | 1,924 |
| 2022-05-31 | 1,797 | 1,911 | 1,764 | 1,861 | 230,200 | 1,861 |
| 2022-05-30 | 1,713 | 1,883 | 1,711 | 1,830 | 527,300 | 1,830 |
| 2022-05-27 | 1,651 | 1,694 | 1,626 | 1,643 | 148,700 | 1,643 |
| 2022-05-26 | 1,545 | 1,640 | 1,526 | 1,627 | 131,200 | 1,627 |
| 2022-05-25 | 1,542 | 1,600 | 1,520 | 1,545 | 109,500 | 1,545 |
| 2022-05-24 | 1,622 | 1,622 | 1,561 | 1,566 | 109,900 | 1,566 |
| 2022-05-23 | 1,564 | 1,629 | 1,564 | 1,625 | 134,800 | 1,625 |
| 2022-05-20 | 1,457 | 1,580 | 1,457 | 1,567 | 330,000 | 1,567 |
| 2022-05-19 | 1,346 | 1,444 | 1,335 | 1,427 | 168,200 | 1,427 |
| 2022-05-18 | 1,330 | 1,439 | 1,306 | 1,406 | 222,100 | 1,406 |
| 2022-05-17 | 1,328 | 1,340 | 1,278 | 1,308 | 99,000 | 1,308 |
| 2022-05-16 | 1,368 | 1,397 | 1,305 | 1,313 | 204,500 | 1,313 |
| 2022-05-13 | 1,569 | 1,569 | 1,365 | 1,367 | 233,400 | 1,367 |
| 2022-05-12 | 1,631 | 1,631 | 1,497 | 1,499 | 159,100 | 1,499 |
| 2022-05-11 | 1,581 | 1,649 | 1,552 | 1,640 | 64,700 | 1,640 |
| 2022-05-10 | 1,630 | 1,638 | 1,548 | 1,580 | 74,600 | 1,580 |
| 2022-05-09 | 1,741 | 1,742 | 1,665 | 1,665 | 55,200 | 1,665 |
| 2022-05-06 | 1,760 | 1,771 | 1,677 | 1,741 | 107,900 | 1,741 |
| 2022-05-02 | 1,817 | 1,836 | 1,770 | 1,800 | 88,500 | 1,800 |
| 2022-04-28 | 1,843 | 1,851 | 1,784 | 1,823 | 73,900 | 1,823 |
| 2022-04-27 | 1,760 | 1,843 | 1,736 | 1,837 | 94,700 | 1,837 |
| 2022-04-26 | 1,796 | 1,838 | 1,787 | 1,812 | 39,800 | 1,812 |
| 2022-04-25 | 1,756 | 1,800 | 1,744 | 1,777 | 65,500 | 1,777 |
| 2022-04-22 | 1,800 | 1,815 | 1,756 | 1,788 | 52,500 | 1,788 |
| 2022-04-21 | 1,780 | 1,820 | 1,761 | 1,805 | 47,100 | 1,805 |
| 2022-04-20 | 1,896 | 1,896 | 1,795 | 1,805 | 51,600 | 1,805 |
| 2022-04-19 | 1,842 | 1,870 | 1,822 | 1,867 | 41,800 | 1,867 |
| 2022-04-18 | 1,829 | 1,844 | 1,793 | 1,837 | 45,600 | 1,837 |
| 2022-04-15 | 1,816 | 1,862 | 1,810 | 1,850 | 34,600 | 1,850 |
| 2022-04-14 | 1,868 | 1,900 | 1,851 | 1,876 | 31,100 | 1,876 |
| 2022-04-13 | 1,780 | 1,868 | 1,780 | 1,846 | 50,000 | 1,846 |
| 2022-04-12 | 1,810 | 1,855 | 1,796 | 1,801 | 39,100 | 1,801 |
| 2022-04-11 | 1,851 | 1,880 | 1,826 | 1,827 | 47,700 | 1,827 |
| 2022-04-08 | 1,857 | 1,902 | 1,844 | 1,891 | 48,400 | 1,891 |
| 2022-04-07 | 1,865 | 1,921 | 1,798 | 1,824 | 55,000 | 1,824 |
| 2022-04-06 | 1,895 | 1,938 | 1,861 | 1,915 | 63,000 | 1,915 |
| 2022-04-05 | 1,963 | 1,989 | 1,923 | 1,931 | 61,000 | 1,931 |
| 2022-04-04 | 1,910 | 1,920 | 1,868 | 1,883 | 78,300 | 1,883 |
| 2022-04-01 | 1,890 | 1,911 | 1,852 | 1,901 | 74,500 | 1,901 |
| 2022-03-31 | 1,906 | 1,957 | 1,879 | 1,935 | 78,300 | 1,935 |
| 2022-03-30 | 1,920 | 1,946 | 1,871 | 1,946 | 67,100 | 1,946 |
| 2022-03-29 | 1,834 | 1,893 | 1,817 | 1,890 | 79,200 | 1,890 |
| 2022-03-28 | 1,820 | 1,820 | 1,773 | 1,782 | 71,100 | 1,782 |
| 2022-03-25 | 1,889 | 1,911 | 1,824 | 1,859 | 41,000 | 1,859 |
| 2022-03-24 | 1,800 | 1,887 | 1,790 | 1,880 | 82,800 | 1,880 |
| 2022-03-23 | 1,787 | 1,841 | 1,782 | 1,801 | 116,400 | 1,801 |
| 2022-03-22 | 1,751 | 1,774 | 1,697 | 1,722 | 115,800 | 1,722 |
| 2022-03-18 | 1,762 | 1,789 | 1,737 | 1,777 | 92,000 | 1,777 |
| 2022-03-17 | 1,754 | 1,800 | 1,710 | 1,792 | 133,800 | 1,792 |
| 2022-03-16 | 1,650 | 1,650 | 1,590 | 1,609 | 83,900 | 1,609 |
| 2022-03-15 | 1,622 | 1,674 | 1,594 | 1,651 | 77,000 | 1,651 |
| 2022-03-14 | 1,603 | 1,658 | 1,600 | 1,626 | 116,800 | 1,626 |
| 2022-03-11 | 1,655 | 1,686 | 1,586 | 1,605 | 145,300 | 1,605 |
| 2022-03-10 | 1,675 | 1,694 | 1,655 | 1,674 | 104,100 | 1,674 |
| 2022-03-09 | 1,590 | 1,616 | 1,526 | 1,566 | 128,700 | 1,566 |
| 2022-03-08 | 1,538 | 1,623 | 1,530 | 1,539 | 118,100 | 1,539 |
| 2022-03-07 | 1,679 | 1,679 | 1,554 | 1,578 | 111,700 | 1,578 |
| 2022-03-04 | 1,787 | 1,809 | 1,670 | 1,696 | 156,000 | 1,696 |
| 2022-03-03 | 1,876 | 1,895 | 1,804 | 1,827 | 69,000 | 1,827 |
| 2022-03-02 | 1,859 | 1,888 | 1,803 | 1,852 | 116,300 | 1,852 |
| 2022-03-01 | 1,868 | 1,902 | 1,804 | 1,899 | 114,500 | 1,899 |
| 2022-02-28 | 1,840 | 1,871 | 1,741 | 1,826 | 228,700 | 1,826 |
| 2022-02-25 | 1,899 | 1,963 | 1,870 | 1,912 | 133,600 | 1,912 |
| 2022-02-24 | 1,826 | 1,899 | 1,826 | 1,841 | 80,000 | 1,841 |
| 2022-02-22 | 1,935 | 1,957 | 1,837 | 1,866 | 116,100 | 1,866 |
| 2022-02-21 | 1,961 | 1,989 | 1,909 | 1,975 | 113,700 | 1,975 |
| 2022-02-18 | 1,949 | 2,013 | 1,940 | 2,001 | 115,200 | 2,001 |
| 2022-02-17 | 2,042 | 2,042 | 1,987 | 2,003 | 92,500 | 2,003 |
| 2022-02-16 | 2,160 | 2,162 | 2,036 | 2,054 | 128,300 | 2,054 |
| 2022-02-15 | 1,995 | 2,129 | 1,990 | 2,110 | 206,400 | 2,110 |
| 2022-02-14 | 2,090 | 2,191 | 1,947 | 1,951 | 344,100 | 1,951 |
| 2022-02-10 | 2,248 | 2,258 | 2,151 | 2,240 | 146,800 | 2,240 |
| 2022-02-09 | 2,140 | 2,220 | 2,110 | 2,198 | 128,900 | 2,198 |
| 2022-02-08 | 2,085 | 2,139 | 2,063 | 2,093 | 94,600 | 2,093 |
| 2022-02-07 | 2,131 | 2,157 | 2,057 | 2,090 | 132,800 | 2,090 |
| 2022-02-04 | 2,084 | 2,142 | 2,067 | 2,135 | 96,300 | 2,135 |
| 2022-02-03 | 2,106 | 2,148 | 2,070 | 2,114 | 95,200 | 2,114 |
| 2022-02-02 | 2,088 | 2,198 | 2,088 | 2,181 | 184,500 | 2,181 |
| 2022-02-01 | 2,014 | 2,141 | 2,014 | 2,038 | 391,600 | 2,038 |
| 2022-01-31 | 1,831 | 2,011 | 1,831 | 1,956 | 344,400 | 1,956 |
| 2022-01-28 | 1,779 | 1,800 | 1,696 | 1,751 | 291,500 | 1,751 |
| 2022-01-27 | 1,887 | 1,887 | 1,760 | 1,777 | 242,400 | 1,777 |
| 2022-01-26 | 1,726 | 1,842 | 1,722 | 1,807 | 107,200 | 1,807 |
| 2022-01-25 | 1,830 | 1,868 | 1,737 | 1,750 | 112,200 | 1,750 |
| 2022-01-24 | 1,787 | 1,818 | 1,739 | 1,805 | 54,000 | 1,805 |
| 2022-01-21 | 1,838 | 1,844 | 1,763 | 1,801 | 96,700 | 1,801 |
| 2022-01-20 | 1,801 | 1,894 | 1,761 | 1,893 | 277,600 | 1,893 |
| 2022-01-19 | 1,833 | 1,859 | 1,756 | 1,761 | 136,000 | 1,761 |
| 2022-01-18 | 1,943 | 1,965 | 1,876 | 1,884 | 99,000 | 1,884 |
| 2022-01-17 | 1,909 | 1,967 | 1,882 | 1,903 | 106,400 | 1,903 |
| 2022-01-14 | 1,902 | 1,915 | 1,835 | 1,863 | 83,400 | 1,863 |
| 2022-01-13 | 2,020 | 2,035 | 1,953 | 1,953 | 78,900 | 1,953 |
| 2022-01-12 | 2,059 | 2,117 | 2,009 | 2,046 | 111,800 | 2,046 |
| 2022-01-11 | 2,066 | 2,074 | 1,953 | 2,009 | 126,100 | 2,009 |
| 2022-01-07 | 2,027 | 2,089 | 1,981 | 2,022 | 167,400 | 2,022 |
| 2022-01-06 | 2,091 | 2,091 | 1,977 | 1,995 | 196,900 | 1,995 |
| 2022-01-05 | 2,297 | 2,300 | 2,120 | 2,125 | 158,100 | 2,125 |
| 2022-01-04 | 2,452 | 2,452 | 2,296 | 2,331 | 101,000 | 2,331 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→3株
