6379 レイズネクスト(株) 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 | 1,299 | 1,329 | 1,289 | 1,316 | 50,900 | 1,316 |
| 2022-12-29 | 1,290 | 1,309 | 1,284 | 1,307 | 37,400 | 1,307 |
| 2022-12-28 | 1,290 | 1,296 | 1,279 | 1,296 | 27,100 | 1,296 |
| 2022-12-27 | 1,290 | 1,295 | 1,282 | 1,290 | 47,000 | 1,290 |
| 2022-12-26 | 1,282 | 1,285 | 1,269 | 1,284 | 39,300 | 1,284 |
| 2022-12-23 | 1,254 | 1,274 | 1,250 | 1,273 | 47,600 | 1,273 |
| 2022-12-22 | 1,256 | 1,265 | 1,249 | 1,260 | 30,100 | 1,260 |
| 2022-12-21 | 1,248 | 1,255 | 1,240 | 1,247 | 46,800 | 1,247 |
| 2022-12-20 | 1,260 | 1,267 | 1,230 | 1,248 | 114,800 | 1,248 |
| 2022-12-19 | 1,243 | 1,259 | 1,243 | 1,257 | 21,300 | 1,257 |
| 2022-12-16 | 1,252 | 1,256 | 1,241 | 1,253 | 54,900 | 1,253 |
| 2022-12-15 | 1,250 | 1,257 | 1,244 | 1,253 | 34,600 | 1,253 |
| 2022-12-14 | 1,245 | 1,252 | 1,242 | 1,250 | 16,700 | 1,250 |
| 2022-12-13 | 1,246 | 1,253 | 1,240 | 1,240 | 25,500 | 1,240 |
| 2022-12-12 | 1,234 | 1,234 | 1,223 | 1,232 | 28,700 | 1,232 |
| 2022-12-09 | 1,208 | 1,228 | 1,208 | 1,222 | 31,000 | 1,222 |
| 2022-12-08 | 1,227 | 1,229 | 1,213 | 1,220 | 36,000 | 1,220 |
| 2022-12-07 | 1,222 | 1,234 | 1,221 | 1,223 | 28,800 | 1,223 |
| 2022-12-06 | 1,217 | 1,234 | 1,217 | 1,227 | 43,600 | 1,227 |
| 2022-12-05 | 1,225 | 1,239 | 1,224 | 1,231 | 29,700 | 1,231 |
| 2022-12-02 | 1,235 | 1,235 | 1,210 | 1,225 | 65,000 | 1,225 |
| 2022-12-01 | 1,255 | 1,255 | 1,241 | 1,251 | 41,300 | 1,251 |
| 2022-11-30 | 1,250 | 1,269 | 1,250 | 1,255 | 33,000 | 1,255 |
| 2022-11-29 | 1,257 | 1,257 | 1,241 | 1,250 | 59,700 | 1,250 |
| 2022-11-28 | 1,277 | 1,282 | 1,261 | 1,262 | 28,600 | 1,262 |
| 2022-11-25 | 1,276 | 1,286 | 1,267 | 1,270 | 28,600 | 1,270 |
| 2022-11-24 | 1,270 | 1,278 | 1,263 | 1,277 | 52,600 | 1,277 |
| 2022-11-22 | 1,250 | 1,263 | 1,238 | 1,263 | 58,400 | 1,263 |
| 2022-11-21 | 1,222 | 1,231 | 1,219 | 1,228 | 27,500 | 1,228 |
| 2022-11-18 | 1,225 | 1,235 | 1,213 | 1,213 | 42,200 | 1,213 |
| 2022-11-17 | 1,219 | 1,230 | 1,212 | 1,225 | 24,400 | 1,225 |
| 2022-11-16 | 1,223 | 1,225 | 1,211 | 1,219 | 29,400 | 1,219 |
| 2022-11-15 | 1,235 | 1,238 | 1,204 | 1,217 | 83,800 | 1,217 |
| 2022-11-14 | 1,275 | 1,285 | 1,235 | 1,235 | 56,600 | 1,235 |
| 2022-11-11 | 1,263 | 1,274 | 1,253 | 1,272 | 44,100 | 1,272 |
| 2022-11-10 | 1,254 | 1,268 | 1,253 | 1,253 | 32,900 | 1,253 |
| 2022-11-09 | 1,275 | 1,279 | 1,261 | 1,268 | 19,800 | 1,268 |
| 2022-11-08 | 1,280 | 1,280 | 1,271 | 1,277 | 21,400 | 1,277 |
| 2022-11-07 | 1,243 | 1,276 | 1,243 | 1,272 | 57,200 | 1,272 |
| 2022-11-04 | 1,240 | 1,253 | 1,240 | 1,241 | 34,700 | 1,241 |
| 2022-11-02 | 1,238 | 1,259 | 1,226 | 1,248 | 103,500 | 1,248 |
| 2022-11-01 | 1,251 | 1,255 | 1,236 | 1,244 | 20,800 | 1,244 |
| 2022-10-31 | 1,232 | 1,248 | 1,224 | 1,247 | 47,800 | 1,247 |
| 2022-10-28 | 1,216 | 1,223 | 1,208 | 1,221 | 212,200 | 1,221 |
| 2022-10-27 | 1,239 | 1,239 | 1,218 | 1,232 | 26,200 | 1,232 |
| 2022-10-26 | 1,240 | 1,249 | 1,231 | 1,246 | 38,800 | 1,246 |
| 2022-10-25 | 1,221 | 1,237 | 1,221 | 1,231 | 31,100 | 1,231 |
| 2022-10-24 | 1,222 | 1,224 | 1,211 | 1,217 | 24,500 | 1,217 |
| 2022-10-21 | 1,212 | 1,216 | 1,200 | 1,205 | 18,000 | 1,205 |
| 2022-10-20 | 1,219 | 1,225 | 1,215 | 1,223 | 11,700 | 1,223 |
| 2022-10-19 | 1,220 | 1,232 | 1,209 | 1,230 | 26,100 | 1,230 |
| 2022-10-18 | 1,223 | 1,229 | 1,214 | 1,224 | 27,800 | 1,224 |
| 2022-10-17 | 1,224 | 1,224 | 1,209 | 1,211 | 27,300 | 1,211 |
| 2022-10-14 | 1,206 | 1,236 | 1,198 | 1,224 | 41,700 | 1,224 |
| 2022-10-13 | 1,211 | 1,211 | 1,194 | 1,195 | 34,100 | 1,195 |
| 2022-10-12 | 1,232 | 1,232 | 1,210 | 1,218 | 32,500 | 1,218 |
| 2022-10-11 | 1,225 | 1,251 | 1,225 | 1,232 | 67,100 | 1,232 |
| 2022-10-07 | 1,252 | 1,258 | 1,239 | 1,254 | 51,500 | 1,254 |
| 2022-10-06 | 1,245 | 1,258 | 1,245 | 1,252 | 60,500 | 1,252 |
| 2022-10-05 | 1,239 | 1,252 | 1,225 | 1,226 | 60,000 | 1,226 |
| 2022-10-04 | 1,210 | 1,232 | 1,209 | 1,231 | 45,500 | 1,231 |
| 2022-10-03 | 1,176 | 1,188 | 1,174 | 1,185 | 30,000 | 1,185 |
| 2022-09-30 | 1,181 | 1,195 | 1,176 | 1,176 | 41,600 | 1,176 |
| 2022-09-29 | 1,187 | 1,196 | 1,176 | 1,191 | 53,000 | 1,191 |
| 2022-09-28 | 1,159 | 1,170 | 1,150 | 1,167 | 51,200 | 1,167 |
| 2022-09-27 | 1,159 | 1,170 | 1,152 | 1,159 | 51,400 | 1,159 |
| 2022-09-26 | 1,162 | 1,168 | 1,158 | 1,158 | 66,600 | 1,158 |
| 2022-09-22 | 1,150 | 1,164 | 1,145 | 1,159 | 49,600 | 1,159 |
| 2022-09-21 | 1,157 | 1,169 | 1,153 | 1,161 | 27,600 | 1,161 |
| 2022-09-20 | 1,180 | 1,190 | 1,169 | 1,169 | 29,500 | 1,169 |
| 2022-09-16 | 1,167 | 1,177 | 1,164 | 1,176 | 42,200 | 1,176 |
| 2022-09-15 | 1,176 | 1,182 | 1,173 | 1,175 | 29,900 | 1,175 |
| 2022-09-14 | 1,173 | 1,181 | 1,161 | 1,173 | 63,000 | 1,173 |
| 2022-09-13 | 1,221 | 1,221 | 1,183 | 1,183 | 21,900 | 1,183 |
| 2022-09-12 | 1,208 | 1,223 | 1,198 | 1,215 | 31,100 | 1,215 |
| 2022-09-09 | 1,190 | 1,203 | 1,190 | 1,192 | 42,000 | 1,192 |
| 2022-09-08 | 1,188 | 1,201 | 1,185 | 1,196 | 42,100 | 1,196 |
| 2022-09-07 | 1,192 | 1,192 | 1,171 | 1,173 | 39,300 | 1,173 |
| 2022-09-06 | 1,211 | 1,214 | 1,188 | 1,193 | 42,500 | 1,193 |
| 2022-09-05 | 1,189 | 1,222 | 1,189 | 1,204 | 36,700 | 1,204 |
| 2022-09-02 | 1,186 | 1,204 | 1,182 | 1,202 | 37,000 | 1,202 |
| 2022-09-01 | 1,189 | 1,199 | 1,186 | 1,186 | 42,900 | 1,186 |
| 2022-08-31 | 1,223 | 1,223 | 1,202 | 1,205 | 43,400 | 1,205 |
| 2022-08-30 | 1,241 | 1,242 | 1,228 | 1,236 | 14,300 | 1,236 |
| 2022-08-29 | 1,222 | 1,239 | 1,216 | 1,226 | 36,000 | 1,226 |
| 2022-08-26 | 1,265 | 1,265 | 1,247 | 1,247 | 18,200 | 1,247 |
| 2022-08-25 | 1,241 | 1,259 | 1,241 | 1,253 | 17,200 | 1,253 |
| 2022-08-24 | 1,235 | 1,246 | 1,235 | 1,241 | 24,700 | 1,241 |
| 2022-08-23 | 1,233 | 1,246 | 1,230 | 1,234 | 13,800 | 1,234 |
| 2022-08-22 | 1,241 | 1,252 | 1,229 | 1,243 | 15,300 | 1,243 |
| 2022-08-19 | 1,257 | 1,260 | 1,247 | 1,256 | 21,600 | 1,256 |
| 2022-08-18 | 1,240 | 1,252 | 1,237 | 1,247 | 19,500 | 1,247 |
| 2022-08-17 | 1,234 | 1,258 | 1,227 | 1,249 | 56,000 | 1,249 |
| 2022-08-16 | 1,243 | 1,243 | 1,226 | 1,226 | 14,400 | 1,226 |
| 2022-08-15 | 1,246 | 1,254 | 1,241 | 1,250 | 25,800 | 1,250 |
| 2022-08-12 | 1,210 | 1,249 | 1,210 | 1,242 | 68,000 | 1,242 |
| 2022-08-10 | 1,205 | 1,217 | 1,196 | 1,200 | 49,600 | 1,200 |
| 2022-08-09 | 1,238 | 1,240 | 1,199 | 1,203 | 74,500 | 1,203 |
| 2022-08-08 | 1,231 | 1,269 | 1,214 | 1,238 | 115,100 | 1,238 |
| 2022-08-05 | 1,229 | 1,239 | 1,219 | 1,231 | 74,400 | 1,231 |
| 2022-08-04 | 1,227 | 1,229 | 1,204 | 1,220 | 29,200 | 1,220 |
| 2022-08-03 | 1,218 | 1,222 | 1,213 | 1,219 | 31,800 | 1,219 |
| 2022-08-02 | 1,220 | 1,220 | 1,206 | 1,212 | 24,200 | 1,212 |
| 2022-08-01 | 1,225 | 1,229 | 1,215 | 1,228 | 32,200 | 1,228 |
| 2022-07-29 | 1,228 | 1,231 | 1,217 | 1,222 | 27,500 | 1,222 |
| 2022-07-28 | 1,235 | 1,235 | 1,210 | 1,221 | 54,200 | 1,221 |
| 2022-07-27 | 1,227 | 1,234 | 1,222 | 1,229 | 20,000 | 1,229 |
| 2022-07-26 | 1,220 | 1,237 | 1,216 | 1,233 | 40,600 | 1,233 |
| 2022-07-25 | 1,230 | 1,230 | 1,214 | 1,218 | 36,300 | 1,218 |
| 2022-07-22 | 1,215 | 1,221 | 1,210 | 1,217 | 26,400 | 1,217 |
| 2022-07-21 | 1,214 | 1,229 | 1,208 | 1,220 | 44,500 | 1,220 |
| 2022-07-20 | 1,220 | 1,224 | 1,207 | 1,213 | 84,800 | 1,213 |
| 2022-07-19 | 1,208 | 1,208 | 1,189 | 1,195 | 26,100 | 1,195 |
| 2022-07-15 | 1,194 | 1,218 | 1,186 | 1,201 | 67,100 | 1,201 |
| 2022-07-14 | 1,180 | 1,195 | 1,176 | 1,181 | 32,900 | 1,181 |
| 2022-07-13 | 1,197 | 1,197 | 1,180 | 1,184 | 33,500 | 1,184 |
| 2022-07-12 | 1,185 | 1,185 | 1,169 | 1,175 | 48,700 | 1,175 |
| 2022-07-11 | 1,203 | 1,203 | 1,176 | 1,184 | 176,200 | 1,184 |
| 2022-07-08 | 1,133 | 1,155 | 1,130 | 1,143 | 82,500 | 1,143 |
| 2022-07-07 | 1,122 | 1,139 | 1,115 | 1,133 | 55,600 | 1,133 |
| 2022-07-06 | 1,116 | 1,125 | 1,111 | 1,116 | 48,900 | 1,116 |
| 2022-07-05 | 1,137 | 1,140 | 1,120 | 1,128 | 49,600 | 1,128 |
| 2022-07-04 | 1,141 | 1,146 | 1,133 | 1,141 | 24,800 | 1,141 |
| 2022-07-01 | 1,142 | 1,151 | 1,115 | 1,120 | 61,900 | 1,120 |
| 2022-06-30 | 1,135 | 1,171 | 1,135 | 1,144 | 71,800 | 1,144 |
| 2022-06-29 | 1,150 | 1,162 | 1,121 | 1,121 | 137,800 | 1,121 |
| 2022-06-28 | 1,152 | 1,185 | 1,146 | 1,170 | 160,400 | 1,170 |
| 2022-06-27 | 1,140 | 1,142 | 1,123 | 1,131 | 54,200 | 1,131 |
| 2022-06-24 | 1,117 | 1,131 | 1,112 | 1,126 | 28,100 | 1,126 |
| 2022-06-23 | 1,123 | 1,128 | 1,116 | 1,117 | 12,700 | 1,117 |
| 2022-06-22 | 1,118 | 1,125 | 1,111 | 1,120 | 26,700 | 1,120 |
| 2022-06-21 | 1,113 | 1,120 | 1,098 | 1,105 | 28,600 | 1,105 |
| 2022-06-20 | 1,118 | 1,122 | 1,093 | 1,102 | 22,400 | 1,102 |
| 2022-06-17 | 1,108 | 1,127 | 1,100 | 1,108 | 54,700 | 1,108 |
| 2022-06-16 | 1,120 | 1,142 | 1,120 | 1,128 | 31,200 | 1,128 |
| 2022-06-15 | 1,144 | 1,147 | 1,120 | 1,120 | 41,900 | 1,120 |
| 2022-06-14 | 1,140 | 1,165 | 1,140 | 1,148 | 39,600 | 1,148 |
| 2022-06-13 | 1,157 | 1,167 | 1,153 | 1,159 | 26,200 | 1,159 |
| 2022-06-10 | 1,173 | 1,185 | 1,169 | 1,174 | 48,200 | 1,174 |
| 2022-06-09 | 1,195 | 1,195 | 1,179 | 1,180 | 21,400 | 1,180 |
| 2022-06-08 | 1,176 | 1,198 | 1,176 | 1,195 | 46,100 | 1,195 |
| 2022-06-07 | 1,180 | 1,180 | 1,170 | 1,173 | 19,400 | 1,173 |
| 2022-06-06 | 1,157 | 1,175 | 1,157 | 1,174 | 30,700 | 1,174 |
| 2022-06-03 | 1,173 | 1,180 | 1,162 | 1,162 | 32,600 | 1,162 |
| 2022-06-02 | 1,165 | 1,170 | 1,145 | 1,162 | 31,800 | 1,162 |
| 2022-06-01 | 1,153 | 1,168 | 1,153 | 1,165 | 47,300 | 1,165 |
| 2022-05-31 | 1,155 | 1,170 | 1,147 | 1,157 | 112,300 | 1,157 |
| 2022-05-30 | 1,163 | 1,169 | 1,141 | 1,153 | 118,700 | 1,153 |
| 2022-05-27 | 1,156 | 1,156 | 1,139 | 1,153 | 41,500 | 1,153 |
| 2022-05-26 | 1,129 | 1,147 | 1,128 | 1,138 | 31,400 | 1,138 |
| 2022-05-25 | 1,115 | 1,135 | 1,115 | 1,131 | 35,900 | 1,131 |
| 2022-05-24 | 1,119 | 1,125 | 1,112 | 1,119 | 37,100 | 1,119 |
| 2022-05-23 | 1,128 | 1,136 | 1,110 | 1,121 | 71,400 | 1,121 |
| 2022-05-20 | 1,120 | 1,120 | 1,101 | 1,120 | 48,600 | 1,120 |
| 2022-05-19 | 1,089 | 1,120 | 1,080 | 1,119 | 46,500 | 1,119 |
| 2022-05-18 | 1,099 | 1,113 | 1,096 | 1,112 | 41,700 | 1,112 |
| 2022-05-17 | 1,090 | 1,106 | 1,087 | 1,099 | 84,200 | 1,099 |
| 2022-05-16 | 1,072 | 1,107 | 1,070 | 1,088 | 163,900 | 1,088 |
| 2022-05-13 | 1,029 | 1,067 | 1,029 | 1,066 | 71,700 | 1,066 |
| 2022-05-12 | 1,076 | 1,078 | 1,052 | 1,052 | 37,100 | 1,052 |
| 2022-05-11 | 1,080 | 1,084 | 1,070 | 1,070 | 31,100 | 1,070 |
| 2022-05-10 | 1,080 | 1,087 | 1,073 | 1,082 | 37,400 | 1,082 |
| 2022-05-09 | 1,093 | 1,095 | 1,079 | 1,079 | 37,500 | 1,079 |
| 2022-05-06 | 1,082 | 1,102 | 1,075 | 1,101 | 68,900 | 1,101 |
| 2022-05-02 | 1,072 | 1,084 | 1,069 | 1,078 | 45,600 | 1,078 |
| 2022-04-28 | 1,037 | 1,076 | 1,037 | 1,076 | 60,500 | 1,076 |
| 2022-04-27 | 1,050 | 1,055 | 1,032 | 1,034 | 142,700 | 1,034 |
| 2022-04-26 | 1,066 | 1,066 | 1,052 | 1,053 | 50,500 | 1,053 |
| 2022-04-25 | 1,046 | 1,059 | 1,046 | 1,053 | 36,400 | 1,053 |
| 2022-04-22 | 1,056 | 1,064 | 1,054 | 1,058 | 25,300 | 1,058 |
| 2022-04-21 | 1,058 | 1,073 | 1,058 | 1,073 | 42,000 | 1,073 |
| 2022-04-20 | 1,059 | 1,064 | 1,052 | 1,058 | 29,000 | 1,058 |
| 2022-04-19 | 1,051 | 1,056 | 1,048 | 1,055 | 22,700 | 1,055 |
| 2022-04-18 | 1,049 | 1,057 | 1,037 | 1,046 | 30,900 | 1,046 |
| 2022-04-15 | 1,065 | 1,068 | 1,054 | 1,057 | 27,700 | 1,057 |
| 2022-04-14 | 1,050 | 1,068 | 1,048 | 1,068 | 31,100 | 1,068 |
| 2022-04-13 | 1,036 | 1,056 | 1,036 | 1,056 | 45,300 | 1,056 |
| 2022-04-12 | 1,040 | 1,046 | 1,034 | 1,036 | 28,500 | 1,036 |
| 2022-04-11 | 1,043 | 1,054 | 1,032 | 1,043 | 45,300 | 1,043 |
| 2022-04-08 | 1,062 | 1,062 | 1,042 | 1,057 | 55,100 | 1,057 |
| 2022-04-07 | 1,068 | 1,077 | 1,051 | 1,053 | 55,800 | 1,053 |
| 2022-04-06 | 1,089 | 1,091 | 1,070 | 1,073 | 38,800 | 1,073 |
| 2022-04-05 | 1,094 | 1,097 | 1,075 | 1,090 | 58,800 | 1,090 |
| 2022-04-04 | 1,086 | 1,093 | 1,084 | 1,085 | 19,700 | 1,085 |
| 2022-04-01 | 1,069 | 1,089 | 1,066 | 1,089 | 53,700 | 1,089 |
| 2022-03-31 | 1,081 | 1,092 | 1,069 | 1,072 | 58,400 | 1,072 |
| 2022-03-30 | 1,112 | 1,112 | 1,079 | 1,090 | 96,100 | 1,090 |
| 2022-03-29 | 1,133 | 1,144 | 1,129 | 1,142 | 117,300 | 1,142 |
| 2022-03-28 | 1,136 | 1,141 | 1,127 | 1,137 | 50,100 | 1,137 |
| 2022-03-25 | 1,137 | 1,137 | 1,122 | 1,124 | 46,600 | 1,124 |
| 2022-03-24 | 1,135 | 1,137 | 1,125 | 1,135 | 46,500 | 1,135 |
| 2022-03-23 | 1,145 | 1,155 | 1,139 | 1,150 | 45,200 | 1,150 |
| 2022-03-22 | 1,140 | 1,148 | 1,123 | 1,139 | 70,600 | 1,139 |
| 2022-03-18 | 1,122 | 1,141 | 1,116 | 1,128 | 218,200 | 1,128 |
| 2022-03-17 | 1,139 | 1,139 | 1,114 | 1,129 | 67,900 | 1,129 |
| 2022-03-16 | 1,135 | 1,135 | 1,115 | 1,122 | 55,900 | 1,122 |
| 2022-03-15 | 1,116 | 1,124 | 1,107 | 1,122 | 49,700 | 1,122 |
| 2022-03-14 | 1,124 | 1,124 | 1,106 | 1,116 | 35,400 | 1,116 |
| 2022-03-11 | 1,109 | 1,124 | 1,106 | 1,108 | 56,100 | 1,108 |
| 2022-03-10 | 1,133 | 1,143 | 1,110 | 1,143 | 56,900 | 1,143 |
| 2022-03-09 | 1,100 | 1,104 | 1,085 | 1,094 | 44,600 | 1,094 |
| 2022-03-08 | 1,103 | 1,109 | 1,086 | 1,101 | 46,300 | 1,101 |
| 2022-03-07 | 1,100 | 1,111 | 1,094 | 1,094 | 56,100 | 1,094 |
| 2022-03-04 | 1,124 | 1,130 | 1,106 | 1,106 | 33,800 | 1,106 |
| 2022-03-03 | 1,115 | 1,132 | 1,114 | 1,125 | 29,100 | 1,125 |
| 2022-03-02 | 1,119 | 1,123 | 1,103 | 1,103 | 35,000 | 1,103 |
| 2022-03-01 | 1,145 | 1,145 | 1,128 | 1,131 | 33,400 | 1,131 |
| 2022-02-28 | 1,113 | 1,138 | 1,109 | 1,138 | 46,100 | 1,138 |
| 2022-02-25 | 1,095 | 1,103 | 1,082 | 1,102 | 25,900 | 1,102 |
| 2022-02-24 | 1,091 | 1,106 | 1,082 | 1,106 | 37,900 | 1,106 |
| 2022-02-22 | 1,113 | 1,113 | 1,094 | 1,094 | 28,900 | 1,094 |
| 2022-02-21 | 1,121 | 1,130 | 1,116 | 1,120 | 31,600 | 1,120 |
| 2022-02-18 | 1,131 | 1,143 | 1,131 | 1,140 | 21,800 | 1,140 |
| 2022-02-17 | 1,145 | 1,150 | 1,132 | 1,143 | 37,700 | 1,143 |
| 2022-02-16 | 1,153 | 1,153 | 1,140 | 1,149 | 21,600 | 1,149 |
| 2022-02-15 | 1,147 | 1,156 | 1,136 | 1,138 | 34,800 | 1,138 |
| 2022-02-14 | 1,146 | 1,159 | 1,135 | 1,143 | 38,600 | 1,143 |
| 2022-02-10 | 1,144 | 1,145 | 1,133 | 1,145 | 27,900 | 1,145 |
| 2022-02-09 | 1,141 | 1,142 | 1,124 | 1,138 | 30,200 | 1,138 |
| 2022-02-08 | 1,133 | 1,151 | 1,133 | 1,141 | 27,400 | 1,141 |
| 2022-02-07 | 1,142 | 1,142 | 1,118 | 1,129 | 42,500 | 1,129 |
| 2022-02-04 | 1,162 | 1,165 | 1,152 | 1,153 | 38,000 | 1,153 |
| 2022-02-03 | 1,152 | 1,167 | 1,152 | 1,162 | 21,300 | 1,162 |
| 2022-02-02 | 1,154 | 1,163 | 1,150 | 1,159 | 24,100 | 1,159 |
| 2022-02-01 | 1,153 | 1,158 | 1,148 | 1,151 | 42,100 | 1,151 |
| 2022-01-31 | 1,148 | 1,151 | 1,135 | 1,150 | 29,800 | 1,150 |
| 2022-01-28 | 1,134 | 1,146 | 1,131 | 1,141 | 41,900 | 1,141 |
| 2022-01-27 | 1,164 | 1,164 | 1,116 | 1,121 | 44,300 | 1,121 |
| 2022-01-26 | 1,179 | 1,179 | 1,152 | 1,152 | 33,400 | 1,152 |
| 2022-01-25 | 1,168 | 1,179 | 1,158 | 1,169 | 32,200 | 1,169 |
| 2022-01-24 | 1,156 | 1,167 | 1,150 | 1,167 | 30,200 | 1,167 |
| 2022-01-21 | 1,145 | 1,161 | 1,139 | 1,150 | 31,900 | 1,150 |
| 2022-01-20 | 1,147 | 1,157 | 1,136 | 1,143 | 93,500 | 1,143 |
| 2022-01-19 | 1,154 | 1,157 | 1,136 | 1,142 | 59,700 | 1,142 |
| 2022-01-18 | 1,172 | 1,172 | 1,154 | 1,156 | 31,000 | 1,156 |
| 2022-01-17 | 1,158 | 1,168 | 1,155 | 1,164 | 14,400 | 1,164 |
| 2022-01-14 | 1,165 | 1,165 | 1,149 | 1,155 | 47,400 | 1,155 |
| 2022-01-13 | 1,173 | 1,174 | 1,167 | 1,167 | 22,700 | 1,167 |
| 2022-01-12 | 1,179 | 1,185 | 1,174 | 1,178 | 31,000 | 1,178 |
| 2022-01-11 | 1,178 | 1,181 | 1,153 | 1,172 | 44,000 | 1,172 |
| 2022-01-07 | 1,175 | 1,196 | 1,167 | 1,180 | 57,100 | 1,180 |
| 2022-01-06 | 1,174 | 1,186 | 1,170 | 1,170 | 49,000 | 1,170 |
| 2022-01-05 | 1,193 | 1,194 | 1,174 | 1,184 | 31,700 | 1,184 |
| 2022-01-04 | 1,184 | 1,185 | 1,161 | 1,185 | 38,400 | 1,185 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
