6521 (株)オキサイド 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 | 7,700 | 7,840 | 7,610 | 7,660 | 90,900 | 3,830 |
| 2022-12-29 | 7,200 | 7,610 | 7,150 | 7,590 | 72,100 | 3,795 |
| 2022-12-28 | 7,410 | 7,480 | 7,210 | 7,350 | 67,600 | 3,675 |
| 2022-12-27 | 7,770 | 7,780 | 7,430 | 7,560 | 123,200 | 3,780 |
| 2022-12-26 | 7,120 | 7,510 | 7,090 | 7,470 | 109,400 | 3,735 |
| 2022-12-23 | 7,240 | 7,280 | 6,980 | 7,030 | 152,800 | 3,515 |
| 2022-12-22 | 7,780 | 7,940 | 7,390 | 7,460 | 174,500 | 3,730 |
| 2022-12-21 | 7,640 | 8,060 | 7,490 | 7,770 | 163,300 | 3,885 |
| 2022-12-20 | 7,960 | 8,080 | 7,670 | 7,790 | 192,600 | 3,895 |
| 2022-12-19 | 7,700 | 8,300 | 7,630 | 8,110 | 165,400 | 4,055 |
| 2022-12-16 | 7,950 | 8,050 | 7,800 | 7,850 | 185,500 | 3,925 |
| 2022-12-15 | 7,900 | 8,300 | 7,670 | 8,200 | 496,900 | 4,100 |
| 2022-12-14 | 7,230 | 7,610 | 7,160 | 7,580 | 101,000 | 3,790 |
| 2022-12-13 | 7,330 | 7,340 | 7,120 | 7,120 | 43,900 | 3,560 |
| 2022-12-12 | 7,260 | 7,270 | 7,110 | 7,180 | 36,000 | 3,590 |
| 2022-12-09 | 7,260 | 7,340 | 7,140 | 7,290 | 48,300 | 3,645 |
| 2022-12-08 | 7,370 | 7,420 | 7,070 | 7,110 | 56,600 | 3,555 |
| 2022-12-07 | 7,250 | 7,350 | 7,200 | 7,300 | 65,300 | 3,650 |
| 2022-12-06 | 7,410 | 7,470 | 7,240 | 7,390 | 101,400 | 3,695 |
| 2022-12-05 | 7,710 | 7,860 | 7,550 | 7,560 | 71,100 | 3,780 |
| 2022-12-02 | 7,710 | 7,720 | 7,530 | 7,670 | 122,900 | 3,835 |
| 2022-12-01 | 8,020 | 8,060 | 7,760 | 7,820 | 156,000 | 3,910 |
| 2022-11-30 | 7,850 | 7,850 | 7,610 | 7,820 | 146,700 | 3,910 |
| 2022-11-29 | 7,950 | 8,150 | 7,750 | 7,890 | 187,100 | 3,945 |
| 2022-11-28 | 7,850 | 8,490 | 7,770 | 7,970 | 698,100 | 3,985 |
| 2022-11-25 | 7,500 | 7,640 | 7,350 | 7,550 | 158,500 | 3,775 |
| 2022-11-24 | 7,170 | 7,360 | 7,040 | 7,360 | 105,200 | 3,680 |
| 2022-11-22 | 7,210 | 7,220 | 6,980 | 7,090 | 116,700 | 3,545 |
| 2022-11-21 | 7,500 | 7,510 | 7,180 | 7,280 | 263,300 | 3,640 |
| 2022-11-18 | 6,550 | 7,280 | 6,520 | 7,200 | 433,600 | 3,600 |
| 2022-11-17 | 6,410 | 6,520 | 6,310 | 6,400 | 88,900 | 3,200 |
| 2022-11-16 | 6,380 | 6,580 | 6,260 | 6,350 | 153,000 | 3,175 |
| 2022-11-15 | 5,810 | 6,240 | 5,740 | 6,190 | 84,800 | 3,095 |
| 2022-11-14 | 5,950 | 5,960 | 5,810 | 5,810 | 39,500 | 2,905 |
| 2022-11-11 | 6,000 | 6,070 | 5,910 | 5,950 | 91,500 | 2,975 |
| 2022-11-10 | 5,850 | 5,870 | 5,760 | 5,770 | 28,100 | 2,885 |
| 2022-11-09 | 6,000 | 6,050 | 5,900 | 5,920 | 35,400 | 2,960 |
| 2022-11-08 | 5,870 | 6,000 | 5,860 | 6,000 | 34,700 | 3,000 |
| 2022-11-07 | 5,870 | 5,870 | 5,780 | 5,860 | 39,000 | 2,930 |
| 2022-11-04 | 5,800 | 5,800 | 5,610 | 5,670 | 61,200 | 2,835 |
| 2022-11-02 | 6,060 | 6,060 | 5,860 | 5,870 | 44,800 | 2,935 |
| 2022-11-01 | 6,090 | 6,130 | 6,020 | 6,060 | 36,900 | 3,030 |
| 2022-10-31 | 5,980 | 6,120 | 5,980 | 6,120 | 51,900 | 3,060 |
| 2022-10-28 | 5,960 | 5,980 | 5,850 | 5,890 | 25,200 | 2,945 |
| 2022-10-27 | 5,950 | 6,080 | 5,930 | 5,980 | 36,000 | 2,990 |
| 2022-10-26 | 6,030 | 6,060 | 5,920 | 5,940 | 47,100 | 2,970 |
| 2022-10-25 | 5,850 | 5,970 | 5,830 | 5,930 | 40,000 | 2,965 |
| 2022-10-24 | 5,850 | 5,950 | 5,760 | 5,780 | 47,700 | 2,890 |
| 2022-10-21 | 5,700 | 5,870 | 5,620 | 5,750 | 70,100 | 2,875 |
| 2022-10-20 | 5,750 | 6,010 | 5,650 | 5,750 | 123,600 | 2,875 |
| 2022-10-19 | 5,860 | 5,930 | 5,730 | 5,750 | 90,600 | 2,875 |
| 2022-10-18 | 6,020 | 6,070 | 5,840 | 5,930 | 103,800 | 2,965 |
| 2022-10-17 | 6,220 | 6,330 | 5,840 | 6,000 | 203,000 | 3,000 |
| 2022-10-14 | 6,390 | 6,400 | 6,210 | 6,300 | 80,400 | 3,150 |
| 2022-10-13 | 6,390 | 6,460 | 6,180 | 6,200 | 58,600 | 3,100 |
| 2022-10-12 | 6,250 | 6,430 | 6,250 | 6,330 | 56,500 | 3,165 |
| 2022-10-11 | 6,560 | 6,560 | 6,180 | 6,200 | 118,600 | 3,100 |
| 2022-10-07 | 6,180 | 6,640 | 6,150 | 6,590 | 110,500 | 3,295 |
| 2022-10-06 | 6,280 | 6,460 | 6,200 | 6,200 | 54,300 | 3,100 |
| 2022-10-05 | 6,290 | 6,340 | 6,080 | 6,090 | 45,700 | 3,045 |
| 2022-10-04 | 6,150 | 6,180 | 6,060 | 6,140 | 51,700 | 3,070 |
| 2022-10-03 | 5,680 | 6,030 | 5,640 | 5,970 | 50,800 | 2,985 |
| 2022-09-30 | 5,790 | 5,840 | 5,650 | 5,730 | 32,600 | 2,865 |
| 2022-09-29 | 5,980 | 6,000 | 5,830 | 5,890 | 34,000 | 2,945 |
| 2022-09-28 | 5,850 | 5,880 | 5,570 | 5,650 | 49,500 | 2,825 |
| 2022-09-27 | 5,750 | 5,890 | 5,740 | 5,800 | 26,200 | 2,900 |
| 2022-09-26 | 5,830 | 5,890 | 5,710 | 5,710 | 54,900 | 2,855 |
| 2022-09-22 | 5,870 | 6,030 | 5,860 | 6,020 | 26,100 | 3,010 |
| 2022-09-21 | 6,080 | 6,100 | 5,920 | 5,990 | 37,800 | 2,995 |
| 2022-09-20 | 6,070 | 6,210 | 6,050 | 6,180 | 31,300 | 3,090 |
| 2022-09-16 | 6,130 | 6,140 | 5,950 | 6,000 | 46,700 | 3,000 |
| 2022-09-15 | 6,260 | 6,310 | 6,200 | 6,220 | 30,500 | 3,110 |
| 2022-09-14 | 6,040 | 6,280 | 6,010 | 6,240 | 36,800 | 3,120 |
| 2022-09-13 | 6,140 | 6,320 | 6,130 | 6,240 | 40,800 | 3,120 |
| 2022-09-12 | 6,260 | 6,360 | 6,120 | 6,160 | 53,500 | 3,080 |
| 2022-09-09 | 6,200 | 6,250 | 6,090 | 6,160 | 42,100 | 3,080 |
| 2022-09-08 | 5,960 | 6,180 | 5,880 | 6,170 | 55,900 | 3,085 |
| 2022-09-07 | 5,920 | 5,920 | 5,770 | 5,800 | 30,100 | 2,900 |
| 2022-09-06 | 5,990 | 6,110 | 5,890 | 5,980 | 32,700 | 2,990 |
| 2022-09-05 | 5,720 | 5,970 | 5,690 | 5,970 | 25,200 | 2,985 |
| 2022-09-02 | 5,960 | 6,000 | 5,820 | 5,820 | 28,800 | 2,910 |
| 2022-09-01 | 6,060 | 6,070 | 5,910 | 5,920 | 36,200 | 2,960 |
| 2022-08-31 | 5,950 | 6,170 | 5,950 | 6,120 | 29,300 | 3,060 |
| 2022-08-30 | 5,930 | 6,030 | 5,900 | 6,030 | 42,800 | 3,015 |
| 2022-08-29 | 5,830 | 5,990 | 5,770 | 5,840 | 100,600 | 2,920 |
| 2022-08-26 | 6,330 | 6,390 | 6,120 | 6,130 | 46,100 | 3,065 |
| 2022-08-25 | 6,500 | 6,520 | 6,230 | 6,270 | 47,500 | 3,135 |
| 2022-08-24 | 6,120 | 6,360 | 6,120 | 6,360 | 68,200 | 3,180 |
| 2022-08-23 | 6,030 | 6,260 | 5,920 | 6,110 | 75,400 | 3,055 |
| 2022-08-22 | 6,330 | 6,570 | 6,200 | 6,210 | 80,400 | 3,105 |
| 2022-08-19 | 6,450 | 6,850 | 6,440 | 6,530 | 153,500 | 3,265 |
| 2022-08-18 | 6,060 | 6,430 | 6,030 | 6,400 | 95,900 | 3,200 |
| 2022-08-17 | 6,060 | 6,270 | 6,060 | 6,220 | 82,400 | 3,110 |
| 2022-08-16 | 5,700 | 6,130 | 5,690 | 6,100 | 185,500 | 3,050 |
| 2022-08-15 | 5,600 | 5,760 | 5,560 | 5,700 | 62,900 | 2,850 |
| 2022-08-12 | 5,650 | 5,650 | 5,520 | 5,550 | 25,800 | 2,775 |
| 2022-08-10 | 5,560 | 5,590 | 5,480 | 5,510 | 28,000 | 2,755 |
| 2022-08-09 | 5,620 | 5,800 | 5,600 | 5,620 | 39,000 | 2,810 |
| 2022-08-08 | 5,680 | 5,720 | 5,560 | 5,660 | 25,300 | 2,830 |
| 2022-08-05 | 5,640 | 5,640 | 5,520 | 5,620 | 30,500 | 2,810 |
| 2022-08-04 | 5,670 | 5,810 | 5,610 | 5,660 | 47,500 | 2,830 |
| 2022-08-03 | 5,510 | 5,620 | 5,500 | 5,540 | 24,600 | 2,770 |
| 2022-08-02 | 5,540 | 5,600 | 5,470 | 5,510 | 38,200 | 2,755 |
| 2022-08-01 | 5,490 | 5,670 | 5,480 | 5,630 | 58,100 | 2,815 |
| 2022-07-29 | 5,640 | 5,680 | 5,460 | 5,480 | 63,200 | 2,740 |
| 2022-07-28 | 5,620 | 5,660 | 5,550 | 5,590 | 53,500 | 2,795 |
| 2022-07-27 | 5,500 | 5,650 | 5,470 | 5,540 | 61,100 | 2,770 |
| 2022-07-26 | 5,580 | 5,740 | 5,470 | 5,570 | 73,500 | 2,785 |
| 2022-07-25 | 5,460 | 5,600 | 5,340 | 5,580 | 88,200 | 2,790 |
| 2022-07-22 | 5,180 | 5,570 | 5,170 | 5,530 | 156,400 | 2,765 |
| 2022-07-21 | 4,945 | 5,230 | 4,940 | 5,200 | 110,900 | 2,600 |
| 2022-07-20 | 4,810 | 5,130 | 4,795 | 4,980 | 191,200 | 2,490 |
| 2022-07-19 | 4,770 | 4,815 | 4,610 | 4,725 | 127,600 | 2,362.50 |
| 2022-07-15 | 5,050 | 5,050 | 4,570 | 4,790 | 466,400 | 2,395 |
| 2022-07-14 | 4,190 | 4,390 | 4,165 | 4,375 | 74,100 | 2,187.50 |
| 2022-07-13 | 4,175 | 4,245 | 4,170 | 4,190 | 18,600 | 2,095 |
| 2022-07-12 | 4,300 | 4,310 | 4,175 | 4,205 | 47,100 | 2,102.50 |
| 2022-07-11 | 4,480 | 4,480 | 4,335 | 4,345 | 34,000 | 2,172.50 |
| 2022-07-08 | 4,450 | 4,470 | 4,335 | 4,380 | 40,200 | 2,190 |
| 2022-07-07 | 4,305 | 4,365 | 4,260 | 4,325 | 25,400 | 2,162.50 |
| 2022-07-06 | 4,350 | 4,430 | 4,270 | 4,275 | 35,400 | 2,137.50 |
| 2022-07-05 | 4,325 | 4,455 | 4,325 | 4,355 | 24,700 | 2,177.50 |
| 2022-07-04 | 4,380 | 4,400 | 4,255 | 4,325 | 23,900 | 2,162.50 |
| 2022-07-01 | 4,490 | 4,505 | 4,220 | 4,310 | 66,700 | 2,155 |
| 2022-06-30 | 4,635 | 4,675 | 4,500 | 4,530 | 47,100 | 2,265 |
| 2022-06-29 | 4,695 | 4,705 | 4,570 | 4,615 | 39,000 | 2,307.50 |
| 2022-06-28 | 4,800 | 4,815 | 4,700 | 4,765 | 35,100 | 2,382.50 |
| 2022-06-27 | 4,860 | 4,920 | 4,775 | 4,860 | 28,400 | 2,430 |
| 2022-06-24 | 4,660 | 4,825 | 4,660 | 4,825 | 26,400 | 2,412.50 |
| 2022-06-23 | 4,685 | 4,760 | 4,605 | 4,660 | 28,800 | 2,330 |
| 2022-06-22 | 4,835 | 4,900 | 4,605 | 4,655 | 38,100 | 2,327.50 |
| 2022-06-21 | 4,635 | 4,905 | 4,635 | 4,815 | 39,700 | 2,407.50 |
| 2022-06-20 | 4,810 | 4,860 | 4,500 | 4,590 | 68,000 | 2,295 |
| 2022-06-17 | 4,835 | 4,920 | 4,695 | 4,740 | 63,200 | 2,370 |
| 2022-06-16 | 5,390 | 5,410 | 4,970 | 4,990 | 75,200 | 2,495 |
| 2022-06-15 | 5,400 | 5,480 | 5,260 | 5,290 | 21,000 | 2,645 |
| 2022-06-14 | 5,100 | 5,340 | 5,080 | 5,340 | 24,000 | 2,670 |
| 2022-06-13 | 5,180 | 5,250 | 5,150 | 5,210 | 25,000 | 2,605 |
| 2022-06-10 | 5,450 | 5,470 | 5,330 | 5,380 | 37,700 | 2,690 |
| 2022-06-09 | 5,540 | 5,630 | 5,460 | 5,540 | 25,000 | 2,770 |
| 2022-06-08 | 5,520 | 5,590 | 5,490 | 5,540 | 24,000 | 2,770 |
| 2022-06-07 | 5,670 | 5,690 | 5,440 | 5,440 | 46,400 | 2,720 |
| 2022-06-06 | 5,650 | 5,750 | 5,570 | 5,690 | 15,500 | 2,845 |
| 2022-06-03 | 5,710 | 5,890 | 5,670 | 5,670 | 29,500 | 2,835 |
| 2022-06-02 | 5,710 | 5,710 | 5,600 | 5,600 | 33,100 | 2,800 |
| 2022-06-01 | 5,750 | 6,000 | 5,740 | 5,770 | 70,000 | 2,885 |
| 2022-05-31 | 5,700 | 5,770 | 5,610 | 5,750 | 31,600 | 2,875 |
| 2022-05-30 | 5,560 | 5,810 | 5,560 | 5,750 | 68,000 | 2,875 |
| 2022-05-27 | 5,500 | 5,500 | 5,360 | 5,460 | 25,700 | 2,730 |
| 2022-05-26 | 5,350 | 5,470 | 5,350 | 5,400 | 19,400 | 2,700 |
| 2022-05-25 | 5,450 | 5,510 | 5,310 | 5,340 | 28,400 | 2,670 |
| 2022-05-24 | 5,510 | 5,550 | 5,460 | 5,470 | 20,400 | 2,735 |
| 2022-05-23 | 5,720 | 5,740 | 5,570 | 5,580 | 19,700 | 2,790 |
| 2022-05-20 | 5,610 | 5,630 | 5,410 | 5,620 | 32,900 | 2,810 |
| 2022-05-19 | 5,530 | 5,780 | 5,470 | 5,630 | 53,400 | 2,815 |
| 2022-05-18 | 5,620 | 5,700 | 5,550 | 5,550 | 24,500 | 2,775 |
| 2022-05-17 | 5,540 | 5,710 | 5,450 | 5,480 | 28,000 | 2,740 |
| 2022-05-16 | 5,720 | 5,930 | 5,640 | 5,640 | 48,000 | 2,820 |
| 2022-05-13 | 5,530 | 5,740 | 5,510 | 5,630 | 62,900 | 2,815 |
| 2022-05-12 | 5,560 | 5,570 | 5,370 | 5,430 | 49,000 | 2,715 |
| 2022-05-11 | 5,120 | 5,510 | 5,120 | 5,460 | 59,300 | 2,730 |
| 2022-05-10 | 5,090 | 5,160 | 4,985 | 5,120 | 51,500 | 2,560 |
| 2022-05-09 | 5,390 | 5,430 | 5,040 | 5,110 | 81,600 | 2,555 |
| 2022-05-06 | 5,360 | 5,510 | 5,300 | 5,470 | 26,200 | 2,735 |
| 2022-05-02 | 5,380 | 5,380 | 5,260 | 5,300 | 25,200 | 2,650 |
| 2022-04-28 | 5,590 | 5,640 | 5,410 | 5,430 | 50,100 | 2,715 |
| 2022-04-27 | 5,490 | 5,640 | 5,410 | 5,570 | 55,400 | 2,785 |
| 2022-04-26 | 5,350 | 5,680 | 5,340 | 5,590 | 124,900 | 2,795 |
| 2022-04-25 | 5,180 | 5,240 | 5,100 | 5,120 | 32,500 | 2,560 |
| 2022-04-22 | 5,130 | 5,260 | 5,110 | 5,260 | 53,200 | 2,630 |
| 2022-04-21 | 5,240 | 5,460 | 5,160 | 5,330 | 44,500 | 2,665 |
| 2022-04-20 | 5,500 | 5,500 | 5,160 | 5,160 | 78,500 | 2,580 |
| 2022-04-19 | 5,060 | 5,580 | 5,060 | 5,370 | 185,500 | 2,685 |
| 2022-04-18 | 5,100 | 5,250 | 4,980 | 4,995 | 105,100 | 2,497.50 |
| 2022-04-15 | 4,935 | 5,330 | 4,800 | 5,190 | 439,400 | 2,595 |
| 2022-04-14 | 4,940 | 4,940 | 4,940 | 4,940 | 38,700 | 2,470 |
| 2022-04-13 | 5,860 | 6,030 | 5,730 | 5,940 | 140,700 | 2,970 |
| 2022-04-12 | 5,350 | 5,710 | 5,270 | 5,660 | 82,000 | 2,830 |
| 2022-04-11 | 5,740 | 5,760 | 5,440 | 5,470 | 45,100 | 2,735 |
| 2022-04-08 | 5,530 | 5,770 | 5,530 | 5,740 | 34,200 | 2,870 |
| 2022-04-07 | 5,740 | 5,780 | 5,550 | 5,560 | 48,700 | 2,780 |
| 2022-04-06 | 5,840 | 6,000 | 5,780 | 5,870 | 57,400 | 2,935 |
| 2022-04-05 | 5,970 | 6,070 | 5,840 | 5,940 | 63,700 | 2,970 |
| 2022-04-04 | 5,900 | 5,940 | 5,760 | 5,820 | 51,100 | 2,910 |
| 2022-04-01 | 5,730 | 5,860 | 5,660 | 5,830 | 53,000 | 2,915 |
| 2022-03-31 | 5,650 | 5,900 | 5,550 | 5,810 | 76,700 | 2,905 |
| 2022-03-30 | 5,600 | 5,730 | 5,500 | 5,710 | 64,800 | 2,855 |
| 2022-03-29 | 5,370 | 5,530 | 5,340 | 5,400 | 45,000 | 2,700 |
| 2022-03-28 | 5,440 | 5,440 | 5,190 | 5,190 | 45,800 | 2,595 |
| 2022-03-25 | 5,580 | 5,610 | 5,370 | 5,440 | 74,600 | 2,720 |
| 2022-03-24 | 5,100 | 5,460 | 5,090 | 5,450 | 63,400 | 2,725 |
| 2022-03-23 | 5,150 | 5,350 | 5,150 | 5,280 | 65,700 | 2,640 |
| 2022-03-22 | 5,170 | 5,170 | 4,990 | 5,050 | 50,000 | 2,525 |
| 2022-03-18 | 5,020 | 5,160 | 4,990 | 5,080 | 78,300 | 2,540 |
| 2022-03-17 | 4,880 | 5,010 | 4,865 | 4,930 | 69,100 | 2,465 |
| 2022-03-16 | 4,540 | 4,760 | 4,535 | 4,695 | 62,700 | 2,347.50 |
| 2022-03-15 | 4,520 | 4,525 | 4,400 | 4,400 | 42,600 | 2,200 |
| 2022-03-14 | 4,460 | 4,620 | 4,440 | 4,525 | 44,600 | 2,262.50 |
| 2022-03-11 | 4,655 | 4,710 | 4,480 | 4,520 | 49,600 | 2,260 |
| 2022-03-10 | 4,735 | 4,835 | 4,695 | 4,725 | 47,100 | 2,362.50 |
| 2022-03-09 | 4,720 | 4,720 | 4,500 | 4,595 | 49,000 | 2,297.50 |
| 2022-03-08 | 4,475 | 4,770 | 4,460 | 4,515 | 57,400 | 2,257.50 |
| 2022-03-07 | 4,555 | 4,675 | 4,465 | 4,615 | 73,000 | 2,307.50 |
| 2022-03-04 | 4,910 | 4,915 | 4,705 | 4,815 | 88,600 | 2,407.50 |
| 2022-03-03 | 5,220 | 5,250 | 4,885 | 4,980 | 108,200 | 2,490 |
| 2022-03-02 | 4,805 | 5,010 | 4,795 | 4,970 | 90,600 | 2,485 |
| 2022-03-01 | 4,675 | 4,980 | 4,655 | 4,955 | 99,100 | 2,477.50 |
| 2022-02-28 | 4,680 | 4,720 | 4,540 | 4,600 | 139,400 | 2,300 |
| 2022-02-25 | 4,200 | 4,420 | 4,160 | 4,400 | 91,000 | 2,200 |
| 2022-02-24 | 4,135 | 4,205 | 3,990 | 4,020 | 87,300 | 2,010 |
| 2022-02-22 | 4,150 | 4,325 | 4,140 | 4,205 | 62,900 | 2,102.50 |
| 2022-02-21 | 4,250 | 4,270 | 4,120 | 4,235 | 52,000 | 2,117.50 |
| 2022-02-18 | 4,200 | 4,380 | 4,165 | 4,320 | 60,800 | 2,160 |
| 2022-02-17 | 4,500 | 4,540 | 4,285 | 4,340 | 90,100 | 2,170 |
| 2022-02-16 | 4,610 | 4,630 | 4,475 | 4,485 | 66,800 | 2,242.50 |
| 2022-02-15 | 4,490 | 4,575 | 4,410 | 4,455 | 75,800 | 2,227.50 |
| 2022-02-14 | 4,700 | 4,710 | 4,470 | 4,520 | 104,700 | 2,260 |
| 2022-02-10 | 4,985 | 5,080 | 4,830 | 4,905 | 85,500 | 2,452.50 |
| 2022-02-09 | 4,815 | 4,905 | 4,720 | 4,845 | 74,400 | 2,422.50 |
| 2022-02-08 | 4,690 | 4,840 | 4,660 | 4,725 | 77,100 | 2,362.50 |
| 2022-02-07 | 5,040 | 5,090 | 4,685 | 4,760 | 89,300 | 2,380 |
| 2022-02-04 | 4,900 | 5,070 | 4,830 | 5,040 | 82,300 | 2,520 |
| 2022-02-03 | 4,975 | 5,130 | 4,950 | 5,000 | 79,000 | 2,500 |
| 2022-02-02 | 5,080 | 5,160 | 4,960 | 5,140 | 89,800 | 2,570 |
| 2022-02-01 | 4,950 | 5,260 | 4,895 | 4,995 | 229,000 | 2,497.50 |
| 2022-01-31 | 4,515 | 4,805 | 4,500 | 4,715 | 102,300 | 2,357.50 |
| 2022-01-28 | 4,525 | 4,535 | 4,350 | 4,445 | 106,200 | 2,222.50 |
| 2022-01-27 | 4,840 | 4,890 | 4,405 | 4,455 | 179,100 | 2,227.50 |
| 2022-01-26 | 4,795 | 4,940 | 4,780 | 4,835 | 90,700 | 2,417.50 |
| 2022-01-25 | 5,150 | 5,210 | 4,795 | 4,820 | 148,800 | 2,410 |
| 2022-01-24 | 5,030 | 5,120 | 4,920 | 5,090 | 121,200 | 2,545 |
| 2022-01-21 | 5,200 | 5,250 | 5,020 | 5,130 | 150,300 | 2,565 |
| 2022-01-20 | 5,330 | 5,440 | 5,130 | 5,370 | 143,200 | 2,685 |
| 2022-01-19 | 5,460 | 5,600 | 5,260 | 5,330 | 180,200 | 2,665 |
| 2022-01-18 | 5,270 | 5,900 | 5,230 | 5,640 | 283,500 | 2,820 |
| 2022-01-17 | 5,700 | 5,710 | 5,110 | 5,360 | 392,200 | 2,680 |
| 2022-01-14 | 5,700 | 5,820 | 5,700 | 5,700 | 417,100 | 2,850 |
| 2022-01-13 | 6,690 | 6,920 | 6,670 | 6,700 | 174,400 | 3,350 |
| 2022-01-12 | 6,670 | 6,750 | 6,530 | 6,750 | 100,100 | 3,375 |
| 2022-01-11 | 6,340 | 6,640 | 6,240 | 6,420 | 98,900 | 3,210 |
| 2022-01-07 | 6,420 | 6,560 | 6,150 | 6,270 | 128,300 | 3,135 |
| 2022-01-06 | 6,510 | 6,520 | 6,300 | 6,400 | 138,900 | 3,200 |
| 2022-01-05 | 7,080 | 7,100 | 6,760 | 6,770 | 102,500 | 3,385 |
| 2022-01-04 | 7,420 | 7,450 | 7,110 | 7,170 | 91,900 | 3,585 |
分割・併合履歴 ： [2023-02-27]1株→2株
