6199 (株)セラク 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 | 1,129 | 1,151 | 1,129 | 1,143 | 40,400 | 1,143 |
| 2022-12-29 | 1,114 | 1,132 | 1,107 | 1,123 | 50,300 | 1,123 |
| 2022-12-28 | 1,117 | 1,117 | 1,088 | 1,109 | 45,500 | 1,109 |
| 2022-12-27 | 1,118 | 1,138 | 1,110 | 1,131 | 30,200 | 1,131 |
| 2022-12-26 | 1,095 | 1,117 | 1,086 | 1,108 | 37,400 | 1,108 |
| 2022-12-23 | 1,104 | 1,123 | 1,089 | 1,100 | 46,200 | 1,100 |
| 2022-12-22 | 1,121 | 1,153 | 1,103 | 1,125 | 71,900 | 1,125 |
| 2022-12-21 | 1,127 | 1,137 | 1,101 | 1,120 | 64,900 | 1,120 |
| 2022-12-20 | 1,169 | 1,177 | 1,102 | 1,119 | 163,100 | 1,119 |
| 2022-12-19 | 1,222 | 1,222 | 1,178 | 1,179 | 47,500 | 1,179 |
| 2022-12-16 | 1,216 | 1,270 | 1,203 | 1,229 | 131,800 | 1,229 |
| 2022-12-15 | 1,197 | 1,252 | 1,189 | 1,238 | 79,800 | 1,238 |
| 2022-12-14 | 1,182 | 1,203 | 1,172 | 1,203 | 57,000 | 1,203 |
| 2022-12-13 | 1,199 | 1,201 | 1,187 | 1,188 | 44,400 | 1,188 |
| 2022-12-12 | 1,166 | 1,208 | 1,154 | 1,199 | 62,200 | 1,199 |
| 2022-12-09 | 1,200 | 1,202 | 1,166 | 1,174 | 81,300 | 1,174 |
| 2022-12-08 | 1,250 | 1,250 | 1,205 | 1,205 | 60,400 | 1,205 |
| 2022-12-07 | 1,213 | 1,270 | 1,212 | 1,254 | 59,700 | 1,254 |
| 2022-12-06 | 1,235 | 1,251 | 1,205 | 1,233 | 48,500 | 1,233 |
| 2022-12-05 | 1,250 | 1,255 | 1,226 | 1,236 | 37,300 | 1,236 |
| 2022-12-02 | 1,232 | 1,244 | 1,218 | 1,226 | 48,700 | 1,226 |
| 2022-12-01 | 1,254 | 1,272 | 1,235 | 1,242 | 44,300 | 1,242 |
| 2022-11-30 | 1,255 | 1,266 | 1,232 | 1,239 | 74,800 | 1,239 |
| 2022-11-29 | 1,264 | 1,278 | 1,239 | 1,266 | 68,600 | 1,266 |
| 2022-11-28 | 1,284 | 1,303 | 1,275 | 1,282 | 99,000 | 1,282 |
| 2022-11-25 | 1,330 | 1,340 | 1,289 | 1,314 | 138,700 | 1,314 |
| 2022-11-24 | 1,249 | 1,300 | 1,248 | 1,300 | 116,100 | 1,300 |
| 2022-11-22 | 1,266 | 1,271 | 1,238 | 1,240 | 65,500 | 1,240 |
| 2022-11-21 | 1,244 | 1,268 | 1,222 | 1,268 | 62,300 | 1,268 |
| 2022-11-18 | 1,234 | 1,261 | 1,224 | 1,237 | 91,400 | 1,237 |
| 2022-11-17 | 1,225 | 1,229 | 1,205 | 1,224 | 32,500 | 1,224 |
| 2022-11-16 | 1,204 | 1,220 | 1,183 | 1,214 | 59,500 | 1,214 |
| 2022-11-15 | 1,183 | 1,222 | 1,175 | 1,208 | 58,600 | 1,208 |
| 2022-11-14 | 1,180 | 1,203 | 1,169 | 1,184 | 31,100 | 1,184 |
| 2022-11-11 | 1,196 | 1,198 | 1,172 | 1,177 | 57,000 | 1,177 |
| 2022-11-10 | 1,167 | 1,168 | 1,131 | 1,155 | 42,000 | 1,155 |
| 2022-11-09 | 1,163 | 1,181 | 1,158 | 1,160 | 28,900 | 1,160 |
| 2022-11-08 | 1,145 | 1,183 | 1,145 | 1,163 | 81,200 | 1,163 |
| 2022-11-07 | 1,122 | 1,140 | 1,104 | 1,136 | 38,400 | 1,136 |
| 2022-11-04 | 1,140 | 1,145 | 1,118 | 1,122 | 58,000 | 1,122 |
| 2022-11-02 | 1,174 | 1,182 | 1,156 | 1,160 | 50,100 | 1,160 |
| 2022-11-01 | 1,192 | 1,215 | 1,172 | 1,174 | 74,600 | 1,174 |
| 2022-10-31 | 1,216 | 1,218 | 1,182 | 1,204 | 63,200 | 1,204 |
| 2022-10-28 | 1,170 | 1,219 | 1,156 | 1,208 | 133,000 | 1,208 |
| 2022-10-27 | 1,187 | 1,196 | 1,166 | 1,182 | 94,600 | 1,182 |
| 2022-10-26 | 1,220 | 1,243 | 1,200 | 1,200 | 103,800 | 1,200 |
| 2022-10-25 | 1,182 | 1,253 | 1,176 | 1,234 | 249,300 | 1,234 |
| 2022-10-24 | 1,178 | 1,207 | 1,163 | 1,180 | 171,800 | 1,180 |
| 2022-10-21 | 1,179 | 1,201 | 1,149 | 1,150 | 160,600 | 1,150 |
| 2022-10-20 | 1,182 | 1,190 | 1,140 | 1,149 | 171,900 | 1,149 |
| 2022-10-19 | 1,238 | 1,269 | 1,170 | 1,182 | 435,700 | 1,182 |
| 2022-10-18 | 1,250 | 1,274 | 1,215 | 1,223 | 652,400 | 1,223 |
| 2022-10-17 | 1,115 | 1,287 | 1,102 | 1,251 | 1,472,500 | 1,251 |
| 2022-10-14 | 1,021 | 1,075 | 1,021 | 1,065 | 146,400 | 1,065 |
| 2022-10-13 | 1,049 | 1,049 | 996 | 999 | 144,300 | 999 |
| 2022-10-12 | 1,043 | 1,063 | 1,037 | 1,049 | 67,300 | 1,049 |
| 2022-10-11 | 1,068 | 1,082 | 1,036 | 1,042 | 128,900 | 1,042 |
| 2022-10-07 | 1,044 | 1,100 | 1,037 | 1,075 | 110,800 | 1,075 |
| 2022-10-06 | 1,040 | 1,070 | 1,035 | 1,065 | 93,700 | 1,065 |
| 2022-10-05 | 1,028 | 1,059 | 1,021 | 1,046 | 111,300 | 1,046 |
| 2022-10-04 | 985 | 1,016 | 984 | 1,003 | 159,200 | 1,003 |
| 2022-10-03 | 971 | 982 | 944 | 973 | 69,800 | 973 |
| 2022-09-30 | 997 | 1,020 | 981 | 984 | 60,800 | 984 |
| 2022-09-29 | 977 | 1,012 | 964 | 1,011 | 106,400 | 1,011 |
| 2022-09-28 | 990 | 999 | 935 | 957 | 143,200 | 957 |
| 2022-09-27 | 1,019 | 1,028 | 995 | 999 | 107,900 | 999 |
| 2022-09-26 | 1,051 | 1,054 | 1,009 | 1,014 | 91,000 | 1,014 |
| 2022-09-22 | 1,065 | 1,099 | 1,057 | 1,072 | 70,300 | 1,072 |
| 2022-09-21 | 1,075 | 1,083 | 1,054 | 1,080 | 64,900 | 1,080 |
| 2022-09-20 | 1,108 | 1,112 | 1,068 | 1,088 | 68,700 | 1,088 |
| 2022-09-16 | 1,119 | 1,119 | 1,095 | 1,108 | 46,400 | 1,108 |
| 2022-09-15 | 1,116 | 1,130 | 1,095 | 1,121 | 47,000 | 1,121 |
| 2022-09-14 | 1,076 | 1,110 | 1,076 | 1,106 | 46,700 | 1,106 |
| 2022-09-13 | 1,121 | 1,138 | 1,115 | 1,117 | 53,700 | 1,117 |
| 2022-09-12 | 1,096 | 1,116 | 1,079 | 1,109 | 69,100 | 1,109 |
| 2022-09-09 | 1,066 | 1,099 | 1,066 | 1,092 | 60,100 | 1,092 |
| 2022-09-08 | 1,061 | 1,077 | 1,055 | 1,074 | 66,500 | 1,074 |
| 2022-09-07 | 1,078 | 1,078 | 1,043 | 1,056 | 129,700 | 1,056 |
| 2022-09-06 | 1,068 | 1,090 | 1,041 | 1,080 | 75,100 | 1,080 |
| 2022-09-05 | 1,027 | 1,068 | 1,027 | 1,058 | 80,400 | 1,058 |
| 2022-09-02 | 1,061 | 1,061 | 1,013 | 1,035 | 170,600 | 1,035 |
| 2022-09-01 | 1,102 | 1,102 | 1,044 | 1,058 | 139,300 | 1,058 |
| 2022-08-31 | 1,105 | 1,111 | 1,084 | 1,098 | 59,800 | 1,098 |
| 2022-08-30 | 1,103 | 1,109 | 1,092 | 1,100 | 63,900 | 1,100 |
| 2022-08-29 | 1,090 | 1,113 | 1,090 | 1,101 | 85,300 | 1,101 |
| 2022-08-26 | 1,150 | 1,156 | 1,123 | 1,143 | 93,900 | 1,143 |
| 2022-08-25 | 1,147 | 1,159 | 1,137 | 1,143 | 86,500 | 1,143 |
| 2022-08-24 | 1,136 | 1,158 | 1,133 | 1,148 | 135,800 | 1,148 |
| 2022-08-23 | 1,110 | 1,133 | 1,105 | 1,132 | 75,700 | 1,132 |
| 2022-08-22 | 1,099 | 1,123 | 1,092 | 1,117 | 85,800 | 1,117 |
| 2022-08-19 | 1,102 | 1,129 | 1,101 | 1,119 | 116,000 | 1,119 |
| 2022-08-18 | 1,109 | 1,109 | 1,072 | 1,096 | 143,200 | 1,096 |
| 2022-08-17 | 1,103 | 1,122 | 1,090 | 1,115 | 148,900 | 1,115 |
| 2022-08-16 | 1,119 | 1,119 | 1,093 | 1,094 | 84,400 | 1,094 |
| 2022-08-15 | 1,125 | 1,132 | 1,091 | 1,109 | 81,800 | 1,109 |
| 2022-08-12 | 1,115 | 1,123 | 1,096 | 1,105 | 107,900 | 1,105 |
| 2022-08-10 | 1,102 | 1,110 | 1,080 | 1,098 | 81,300 | 1,098 |
| 2022-08-09 | 1,104 | 1,119 | 1,103 | 1,115 | 69,600 | 1,115 |
| 2022-08-08 | 1,151 | 1,151 | 1,110 | 1,121 | 56,200 | 1,121 |
| 2022-08-05 | 1,148 | 1,178 | 1,140 | 1,150 | 84,500 | 1,150 |
| 2022-08-04 | 1,141 | 1,147 | 1,125 | 1,130 | 126,800 | 1,130 |
| 2022-08-03 | 1,159 | 1,175 | 1,138 | 1,140 | 64,400 | 1,140 |
| 2022-08-02 | 1,174 | 1,178 | 1,137 | 1,137 | 98,200 | 1,137 |
| 2022-08-01 | 1,220 | 1,220 | 1,183 | 1,188 | 57,600 | 1,188 |
| 2022-07-29 | 1,216 | 1,236 | 1,206 | 1,215 | 67,100 | 1,215 |
| 2022-07-28 | 1,212 | 1,236 | 1,196 | 1,232 | 105,800 | 1,232 |
| 2022-07-27 | 1,178 | 1,207 | 1,178 | 1,205 | 64,200 | 1,205 |
| 2022-07-26 | 1,185 | 1,203 | 1,165 | 1,203 | 98,200 | 1,203 |
| 2022-07-25 | 1,196 | 1,210 | 1,174 | 1,210 | 87,700 | 1,210 |
| 2022-07-22 | 1,232 | 1,243 | 1,209 | 1,214 | 72,400 | 1,214 |
| 2022-07-21 | 1,211 | 1,288 | 1,210 | 1,233 | 203,600 | 1,233 |
| 2022-07-20 | 1,166 | 1,223 | 1,163 | 1,192 | 202,200 | 1,192 |
| 2022-07-19 | 1,055 | 1,160 | 1,046 | 1,160 | 324,000 | 1,160 |
| 2022-07-15 | 1,039 | 1,105 | 1,011 | 1,070 | 609,500 | 1,070 |
| 2022-07-14 | 1,233 | 1,233 | 1,202 | 1,223 | 113,900 | 1,223 |
| 2022-07-13 | 1,223 | 1,244 | 1,208 | 1,226 | 70,400 | 1,226 |
| 2022-07-12 | 1,285 | 1,285 | 1,213 | 1,223 | 95,500 | 1,223 |
| 2022-07-11 | 1,278 | 1,305 | 1,270 | 1,285 | 99,600 | 1,285 |
| 2022-07-08 | 1,267 | 1,288 | 1,237 | 1,264 | 163,000 | 1,264 |
| 2022-07-07 | 1,214 | 1,261 | 1,197 | 1,254 | 169,500 | 1,254 |
| 2022-07-06 | 1,165 | 1,208 | 1,164 | 1,194 | 138,200 | 1,194 |
| 2022-07-05 | 1,089 | 1,151 | 1,089 | 1,148 | 100,600 | 1,148 |
| 2022-07-04 | 1,096 | 1,123 | 1,077 | 1,094 | 60,400 | 1,094 |
| 2022-07-01 | 1,081 | 1,113 | 1,055 | 1,069 | 81,100 | 1,069 |
| 2022-06-30 | 1,137 | 1,139 | 1,096 | 1,097 | 95,800 | 1,097 |
| 2022-06-29 | 1,131 | 1,133 | 1,101 | 1,132 | 61,100 | 1,132 |
| 2022-06-28 | 1,109 | 1,147 | 1,109 | 1,146 | 67,000 | 1,146 |
| 2022-06-27 | 1,113 | 1,124 | 1,103 | 1,123 | 51,700 | 1,123 |
| 2022-06-24 | 1,070 | 1,108 | 1,070 | 1,100 | 84,800 | 1,100 |
| 2022-06-23 | 1,046 | 1,063 | 1,036 | 1,057 | 63,600 | 1,057 |
| 2022-06-22 | 1,060 | 1,060 | 1,025 | 1,046 | 60,500 | 1,046 |
| 2022-06-21 | 1,058 | 1,069 | 1,030 | 1,065 | 64,700 | 1,065 |
| 2022-06-20 | 1,064 | 1,072 | 1,010 | 1,035 | 95,100 | 1,035 |
| 2022-06-17 | 1,030 | 1,064 | 1,030 | 1,056 | 74,700 | 1,056 |
| 2022-06-16 | 1,083 | 1,084 | 1,043 | 1,050 | 83,400 | 1,050 |
| 2022-06-15 | 1,109 | 1,115 | 1,048 | 1,051 | 179,900 | 1,051 |
| 2022-06-14 | 1,097 | 1,117 | 1,082 | 1,113 | 70,400 | 1,113 |
| 2022-06-13 | 1,146 | 1,149 | 1,110 | 1,119 | 100,600 | 1,119 |
| 2022-06-10 | 1,185 | 1,191 | 1,162 | 1,181 | 66,400 | 1,181 |
| 2022-06-09 | 1,150 | 1,223 | 1,148 | 1,205 | 109,000 | 1,205 |
| 2022-06-08 | 1,163 | 1,192 | 1,158 | 1,177 | 82,600 | 1,177 |
| 2022-06-07 | 1,170 | 1,172 | 1,143 | 1,158 | 55,000 | 1,158 |
| 2022-06-06 | 1,125 | 1,170 | 1,111 | 1,166 | 84,500 | 1,166 |
| 2022-06-03 | 1,134 | 1,142 | 1,122 | 1,135 | 64,300 | 1,135 |
| 2022-06-02 | 1,151 | 1,151 | 1,103 | 1,104 | 88,600 | 1,104 |
| 2022-06-01 | 1,138 | 1,160 | 1,129 | 1,149 | 73,500 | 1,149 |
| 2022-05-31 | 1,149 | 1,157 | 1,125 | 1,147 | 88,400 | 1,147 |
| 2022-05-30 | 1,075 | 1,157 | 1,062 | 1,154 | 248,600 | 1,154 |
| 2022-05-27 | 1,113 | 1,114 | 1,051 | 1,051 | 185,100 | 1,051 |
| 2022-05-26 | 1,085 | 1,110 | 1,074 | 1,089 | 128,300 | 1,089 |
| 2022-05-25 | 1,119 | 1,126 | 1,087 | 1,092 | 161,800 | 1,092 |
| 2022-05-24 | 1,158 | 1,158 | 1,131 | 1,134 | 102,900 | 1,134 |
| 2022-05-23 | 1,154 | 1,184 | 1,134 | 1,166 | 117,000 | 1,166 |
| 2022-05-20 | 1,151 | 1,156 | 1,117 | 1,140 | 216,800 | 1,140 |
| 2022-05-19 | 1,171 | 1,193 | 1,162 | 1,164 | 127,400 | 1,164 |
| 2022-05-18 | 1,190 | 1,251 | 1,190 | 1,235 | 191,000 | 1,235 |
| 2022-05-17 | 1,158 | 1,194 | 1,151 | 1,184 | 100,800 | 1,184 |
| 2022-05-16 | 1,193 | 1,201 | 1,153 | 1,158 | 60,900 | 1,158 |
| 2022-05-13 | 1,147 | 1,175 | 1,141 | 1,172 | 68,500 | 1,172 |
| 2022-05-12 | 1,150 | 1,158 | 1,116 | 1,117 | 85,800 | 1,117 |
| 2022-05-11 | 1,166 | 1,197 | 1,141 | 1,177 | 84,900 | 1,177 |
| 2022-05-10 | 1,136 | 1,186 | 1,117 | 1,186 | 91,400 | 1,186 |
| 2022-05-09 | 1,174 | 1,174 | 1,144 | 1,146 | 85,800 | 1,146 |
| 2022-05-06 | 1,214 | 1,230 | 1,175 | 1,175 | 152,500 | 1,175 |
| 2022-05-02 | 1,200 | 1,251 | 1,200 | 1,244 | 106,500 | 1,244 |
| 2022-04-28 | 1,193 | 1,221 | 1,183 | 1,221 | 104,900 | 1,221 |
| 2022-04-27 | 1,169 | 1,207 | 1,143 | 1,204 | 176,700 | 1,204 |
| 2022-04-26 | 1,176 | 1,207 | 1,160 | 1,207 | 139,800 | 1,207 |
| 2022-04-25 | 1,134 | 1,170 | 1,126 | 1,148 | 181,000 | 1,148 |
| 2022-04-22 | 1,214 | 1,217 | 1,167 | 1,179 | 284,200 | 1,179 |
| 2022-04-21 | 1,320 | 1,320 | 1,202 | 1,217 | 461,200 | 1,217 |
| 2022-04-20 | 1,455 | 1,456 | 1,333 | 1,333 | 289,800 | 1,333 |
| 2022-04-19 | 1,430 | 1,488 | 1,430 | 1,443 | 227,400 | 1,443 |
| 2022-04-18 | 1,395 | 1,430 | 1,380 | 1,427 | 271,200 | 1,427 |
| 2022-04-15 | 1,340 | 1,406 | 1,340 | 1,365 | 213,100 | 1,365 |
| 2022-04-14 | 1,293 | 1,380 | 1,293 | 1,364 | 355,500 | 1,364 |
| 2022-04-13 | 1,283 | 1,357 | 1,283 | 1,353 | 156,800 | 1,353 |
| 2022-04-12 | 1,291 | 1,329 | 1,281 | 1,283 | 115,100 | 1,283 |
| 2022-04-11 | 1,383 | 1,383 | 1,324 | 1,324 | 100,900 | 1,324 |
| 2022-04-08 | 1,401 | 1,432 | 1,376 | 1,401 | 94,200 | 1,401 |
| 2022-04-07 | 1,433 | 1,435 | 1,392 | 1,397 | 98,600 | 1,397 |
| 2022-04-06 | 1,480 | 1,494 | 1,444 | 1,477 | 69,400 | 1,477 |
| 2022-04-05 | 1,537 | 1,544 | 1,490 | 1,506 | 151,700 | 1,506 |
| 2022-04-04 | 1,439 | 1,516 | 1,437 | 1,515 | 137,300 | 1,515 |
| 2022-04-01 | 1,439 | 1,448 | 1,405 | 1,441 | 87,200 | 1,441 |
| 2022-03-31 | 1,440 | 1,447 | 1,415 | 1,429 | 60,600 | 1,429 |
| 2022-03-30 | 1,451 | 1,466 | 1,420 | 1,455 | 108,400 | 1,455 |
| 2022-03-29 | 1,370 | 1,429 | 1,368 | 1,421 | 89,700 | 1,421 |
| 2022-03-28 | 1,398 | 1,398 | 1,344 | 1,351 | 99,300 | 1,351 |
| 2022-03-25 | 1,419 | 1,424 | 1,380 | 1,402 | 71,100 | 1,402 |
| 2022-03-24 | 1,380 | 1,417 | 1,368 | 1,417 | 75,800 | 1,417 |
| 2022-03-23 | 1,372 | 1,401 | 1,350 | 1,393 | 83,700 | 1,393 |
| 2022-03-22 | 1,378 | 1,380 | 1,337 | 1,342 | 124,600 | 1,342 |
| 2022-03-18 | 1,327 | 1,367 | 1,315 | 1,367 | 110,500 | 1,367 |
| 2022-03-17 | 1,328 | 1,330 | 1,288 | 1,309 | 80,600 | 1,309 |
| 2022-03-16 | 1,270 | 1,280 | 1,236 | 1,279 | 70,600 | 1,279 |
| 2022-03-15 | 1,219 | 1,252 | 1,195 | 1,242 | 78,700 | 1,242 |
| 2022-03-14 | 1,223 | 1,246 | 1,213 | 1,229 | 60,000 | 1,229 |
| 2022-03-11 | 1,235 | 1,250 | 1,208 | 1,237 | 68,700 | 1,237 |
| 2022-03-10 | 1,257 | 1,276 | 1,244 | 1,262 | 100,500 | 1,262 |
| 2022-03-09 | 1,185 | 1,222 | 1,171 | 1,197 | 67,200 | 1,197 |
| 2022-03-08 | 1,197 | 1,254 | 1,181 | 1,195 | 112,400 | 1,195 |
| 2022-03-07 | 1,212 | 1,222 | 1,178 | 1,209 | 127,100 | 1,209 |
| 2022-03-04 | 1,296 | 1,296 | 1,230 | 1,258 | 156,700 | 1,258 |
| 2022-03-03 | 1,378 | 1,378 | 1,296 | 1,325 | 158,600 | 1,325 |
| 2022-03-02 | 1,311 | 1,369 | 1,303 | 1,351 | 167,200 | 1,351 |
| 2022-03-01 | 1,285 | 1,366 | 1,274 | 1,351 | 230,300 | 1,351 |
| 2022-02-28 | 1,216 | 1,266 | 1,196 | 1,260 | 134,000 | 1,260 |
| 2022-02-25 | 1,163 | 1,223 | 1,159 | 1,219 | 184,000 | 1,219 |
| 2022-02-24 | 1,100 | 1,134 | 1,100 | 1,118 | 135,200 | 1,118 |
| 2022-02-22 | 1,131 | 1,169 | 1,114 | 1,129 | 71,100 | 1,129 |
| 2022-02-21 | 1,140 | 1,165 | 1,129 | 1,157 | 66,200 | 1,157 |
| 2022-02-18 | 1,145 | 1,186 | 1,132 | 1,174 | 76,900 | 1,174 |
| 2022-02-17 | 1,206 | 1,214 | 1,159 | 1,162 | 113,500 | 1,162 |
| 2022-02-16 | 1,221 | 1,230 | 1,204 | 1,217 | 65,400 | 1,217 |
| 2022-02-15 | 1,184 | 1,199 | 1,171 | 1,188 | 68,600 | 1,188 |
| 2022-02-14 | 1,209 | 1,209 | 1,169 | 1,179 | 126,900 | 1,179 |
| 2022-02-10 | 1,256 | 1,273 | 1,242 | 1,257 | 68,100 | 1,257 |
| 2022-02-09 | 1,211 | 1,239 | 1,197 | 1,239 | 88,600 | 1,239 |
| 2022-02-08 | 1,215 | 1,233 | 1,195 | 1,201 | 68,200 | 1,201 |
| 2022-02-07 | 1,249 | 1,252 | 1,207 | 1,218 | 90,400 | 1,218 |
| 2022-02-04 | 1,200 | 1,251 | 1,200 | 1,251 | 96,900 | 1,251 |
| 2022-02-03 | 1,241 | 1,256 | 1,216 | 1,225 | 135,400 | 1,225 |
| 2022-02-02 | 1,223 | 1,281 | 1,223 | 1,281 | 148,100 | 1,281 |
| 2022-02-01 | 1,230 | 1,249 | 1,194 | 1,199 | 230,400 | 1,199 |
| 2022-01-31 | 1,104 | 1,181 | 1,104 | 1,173 | 154,100 | 1,173 |
| 2022-01-28 | 1,103 | 1,121 | 1,068 | 1,092 | 178,200 | 1,092 |
| 2022-01-27 | 1,184 | 1,193 | 1,078 | 1,093 | 247,900 | 1,093 |
| 2022-01-26 | 1,139 | 1,185 | 1,132 | 1,172 | 201,300 | 1,172 |
| 2022-01-25 | 1,200 | 1,212 | 1,121 | 1,127 | 251,400 | 1,127 |
| 2022-01-24 | 1,203 | 1,212 | 1,174 | 1,200 | 206,000 | 1,200 |
| 2022-01-21 | 1,204 | 1,238 | 1,197 | 1,231 | 297,200 | 1,231 |
| 2022-01-20 | 1,180 | 1,219 | 1,160 | 1,208 | 268,000 | 1,208 |
| 2022-01-19 | 1,225 | 1,238 | 1,183 | 1,189 | 203,000 | 1,189 |
| 2022-01-18 | 1,269 | 1,291 | 1,231 | 1,254 | 259,800 | 1,254 |
| 2022-01-17 | 1,280 | 1,311 | 1,253 | 1,253 | 306,500 | 1,253 |
| 2022-01-14 | 1,280 | 1,358 | 1,280 | 1,310 | 431,100 | 1,310 |
| 2022-01-13 | 1,500 | 1,505 | 1,413 | 1,422 | 235,600 | 1,422 |
| 2022-01-12 | 1,468 | 1,510 | 1,466 | 1,504 | 168,400 | 1,504 |
| 2022-01-11 | 1,489 | 1,489 | 1,447 | 1,459 | 119,000 | 1,459 |
| 2022-01-07 | 1,534 | 1,545 | 1,459 | 1,503 | 173,900 | 1,503 |
| 2022-01-06 | 1,546 | 1,550 | 1,500 | 1,508 | 168,600 | 1,508 |
| 2022-01-05 | 1,650 | 1,650 | 1,583 | 1,592 | 157,200 | 1,592 |
| 2022-01-04 | 1,726 | 1,730 | 1,665 | 1,674 | 142,700 | 1,674 |
分割・併合履歴 ： [2017-02-24]1株→4株
