6522 (株)アスタリスク 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 | 1,325 | 1,335 | 1,281 | 1,285 | 38,400 | 1,285 |
| 2022-12-29 | 1,290 | 1,317 | 1,271 | 1,312 | 39,100 | 1,312 |
| 2022-12-28 | 1,305 | 1,321 | 1,275 | 1,320 | 49,900 | 1,320 |
| 2022-12-27 | 1,333 | 1,352 | 1,309 | 1,323 | 46,900 | 1,323 |
| 2022-12-26 | 1,299 | 1,339 | 1,274 | 1,333 | 56,500 | 1,333 |
| 2022-12-23 | 1,427 | 1,427 | 1,305 | 1,311 | 120,900 | 1,311 |
| 2022-12-22 | 1,450 | 1,492 | 1,423 | 1,436 | 53,200 | 1,436 |
| 2022-12-21 | 1,415 | 1,470 | 1,380 | 1,420 | 78,300 | 1,420 |
| 2022-12-20 | 1,482 | 1,531 | 1,410 | 1,433 | 175,200 | 1,433 |
| 2022-12-19 | 1,402 | 1,494 | 1,397 | 1,461 | 96,600 | 1,461 |
| 2022-12-16 | 1,400 | 1,423 | 1,388 | 1,423 | 35,300 | 1,423 |
| 2022-12-15 | 1,365 | 1,433 | 1,365 | 1,419 | 50,000 | 1,419 |
| 2022-12-14 | 1,368 | 1,399 | 1,368 | 1,375 | 35,500 | 1,375 |
| 2022-12-13 | 1,390 | 1,409 | 1,353 | 1,353 | 48,800 | 1,353 |
| 2022-12-12 | 1,401 | 1,414 | 1,380 | 1,380 | 38,200 | 1,380 |
| 2022-12-09 | 1,416 | 1,430 | 1,357 | 1,405 | 162,300 | 1,405 |
| 2022-12-08 | 1,477 | 1,477 | 1,408 | 1,412 | 87,600 | 1,412 |
| 2022-12-07 | 1,477 | 1,485 | 1,454 | 1,478 | 51,500 | 1,478 |
| 2022-12-06 | 1,483 | 1,514 | 1,457 | 1,501 | 51,500 | 1,501 |
| 2022-12-05 | 1,560 | 1,560 | 1,490 | 1,523 | 63,600 | 1,523 |
| 2022-12-02 | 1,573 | 1,588 | 1,543 | 1,550 | 89,700 | 1,550 |
| 2022-12-01 | 1,616 | 1,619 | 1,570 | 1,583 | 100,000 | 1,583 |
| 2022-11-30 | 1,563 | 1,609 | 1,522 | 1,567 | 102,800 | 1,567 |
| 2022-11-29 | 1,499 | 1,597 | 1,480 | 1,585 | 124,500 | 1,585 |
| 2022-11-28 | 1,495 | 1,555 | 1,435 | 1,521 | 116,700 | 1,521 |
| 2022-11-25 | 1,468 | 1,513 | 1,464 | 1,495 | 66,300 | 1,495 |
| 2022-11-24 | 1,450 | 1,483 | 1,450 | 1,468 | 59,700 | 1,468 |
| 2022-11-22 | 1,433 | 1,462 | 1,416 | 1,430 | 45,900 | 1,430 |
| 2022-11-21 | 1,454 | 1,454 | 1,403 | 1,423 | 59,700 | 1,423 |
| 2022-11-18 | 1,491 | 1,500 | 1,430 | 1,444 | 83,200 | 1,444 |
| 2022-11-17 | 1,480 | 1,516 | 1,471 | 1,491 | 55,000 | 1,491 |
| 2022-11-16 | 1,475 | 1,537 | 1,411 | 1,520 | 134,600 | 1,520 |
| 2022-11-15 | 1,480 | 1,498 | 1,431 | 1,480 | 97,100 | 1,480 |
| 2022-11-14 | 1,449 | 1,540 | 1,413 | 1,502 | 267,500 | 1,502 |
| 2022-11-11 | 1,406 | 1,440 | 1,396 | 1,412 | 102,600 | 1,412 |
| 2022-11-10 | 1,330 | 1,376 | 1,302 | 1,376 | 66,800 | 1,376 |
| 2022-11-09 | 1,390 | 1,399 | 1,322 | 1,338 | 62,100 | 1,338 |
| 2022-11-08 | 1,279 | 1,412 | 1,279 | 1,370 | 220,600 | 1,370 |
| 2022-11-07 | 1,259 | 1,298 | 1,259 | 1,279 | 29,700 | 1,279 |
| 2022-11-04 | 1,250 | 1,287 | 1,229 | 1,284 | 69,200 | 1,284 |
| 2022-11-02 | 1,295 | 1,299 | 1,260 | 1,262 | 25,000 | 1,262 |
| 2022-11-01 | 1,260 | 1,299 | 1,249 | 1,289 | 49,600 | 1,289 |
| 2022-10-31 | 1,284 | 1,284 | 1,236 | 1,255 | 57,300 | 1,255 |
| 2022-10-28 | 1,265 | 1,276 | 1,253 | 1,254 | 51,000 | 1,254 |
| 2022-10-27 | 1,292 | 1,300 | 1,271 | 1,282 | 44,900 | 1,282 |
| 2022-10-26 | 1,309 | 1,335 | 1,291 | 1,305 | 51,000 | 1,305 |
| 2022-10-25 | 1,318 | 1,318 | 1,280 | 1,288 | 35,800 | 1,288 |
| 2022-10-24 | 1,300 | 1,335 | 1,265 | 1,302 | 79,600 | 1,302 |
| 2022-10-21 | 1,269 | 1,310 | 1,251 | 1,255 | 64,400 | 1,255 |
| 2022-10-20 | 1,241 | 1,268 | 1,207 | 1,265 | 74,400 | 1,265 |
| 2022-10-19 | 1,295 | 1,325 | 1,241 | 1,241 | 101,200 | 1,241 |
| 2022-10-18 | 1,339 | 1,348 | 1,233 | 1,276 | 197,900 | 1,276 |
| 2022-10-17 | 1,140 | 1,380 | 1,129 | 1,326 | 415,900 | 1,326 |
| 2022-10-14 | 1,141 | 1,200 | 1,121 | 1,200 | 165,200 | 1,200 |
| 2022-10-13 | 1,151 | 1,152 | 1,112 | 1,112 | 102,800 | 1,112 |
| 2022-10-12 | 1,179 | 1,179 | 1,146 | 1,161 | 65,000 | 1,161 |
| 2022-10-11 | 1,185 | 1,209 | 1,163 | 1,179 | 84,500 | 1,179 |
| 2022-10-07 | 1,196 | 1,232 | 1,194 | 1,198 | 62,500 | 1,198 |
| 2022-10-06 | 1,179 | 1,222 | 1,175 | 1,210 | 66,300 | 1,210 |
| 2022-10-05 | 1,236 | 1,240 | 1,192 | 1,196 | 47,400 | 1,196 |
| 2022-10-04 | 1,211 | 1,236 | 1,199 | 1,236 | 35,100 | 1,236 |
| 2022-10-03 | 1,166 | 1,210 | 1,147 | 1,194 | 58,100 | 1,194 |
| 2022-09-30 | 1,170 | 1,199 | 1,162 | 1,183 | 37,900 | 1,183 |
| 2022-09-29 | 1,201 | 1,219 | 1,180 | 1,198 | 47,200 | 1,198 |
| 2022-09-28 | 1,204 | 1,221 | 1,178 | 1,197 | 58,200 | 1,197 |
| 2022-09-27 | 1,211 | 1,232 | 1,190 | 1,209 | 44,200 | 1,209 |
| 2022-09-26 | 1,217 | 1,238 | 1,176 | 1,186 | 88,200 | 1,186 |
| 2022-09-22 | 1,206 | 1,250 | 1,205 | 1,242 | 45,600 | 1,242 |
| 2022-09-21 | 1,271 | 1,277 | 1,233 | 1,249 | 51,600 | 1,249 |
| 2022-09-20 | 1,303 | 1,303 | 1,248 | 1,271 | 55,000 | 1,271 |
| 2022-09-16 | 1,315 | 1,320 | 1,290 | 1,292 | 60,500 | 1,292 |
| 2022-09-15 | 1,377 | 1,377 | 1,325 | 1,325 | 50,000 | 1,325 |
| 2022-09-14 | 1,330 | 1,357 | 1,326 | 1,347 | 86,700 | 1,347 |
| 2022-09-13 | 1,448 | 1,449 | 1,392 | 1,392 | 44,500 | 1,392 |
| 2022-09-12 | 1,411 | 1,433 | 1,408 | 1,430 | 38,700 | 1,430 |
| 2022-09-09 | 1,348 | 1,406 | 1,348 | 1,391 | 51,400 | 1,391 |
| 2022-09-08 | 1,375 | 1,387 | 1,343 | 1,348 | 42,200 | 1,348 |
| 2022-09-07 | 1,423 | 1,423 | 1,366 | 1,371 | 32,900 | 1,371 |
| 2022-09-06 | 1,380 | 1,423 | 1,359 | 1,394 | 65,100 | 1,394 |
| 2022-09-05 | 1,346 | 1,358 | 1,333 | 1,351 | 32,900 | 1,351 |
| 2022-09-02 | 1,385 | 1,393 | 1,357 | 1,357 | 58,200 | 1,357 |
| 2022-09-01 | 1,400 | 1,417 | 1,389 | 1,389 | 38,200 | 1,389 |
| 2022-08-31 | 1,396 | 1,424 | 1,385 | 1,422 | 44,900 | 1,422 |
| 2022-08-30 | 1,401 | 1,421 | 1,387 | 1,409 | 43,700 | 1,409 |
| 2022-08-29 | 1,398 | 1,415 | 1,380 | 1,401 | 116,600 | 1,401 |
| 2022-08-26 | 1,455 | 1,458 | 1,436 | 1,446 | 49,700 | 1,446 |
| 2022-08-25 | 1,460 | 1,464 | 1,450 | 1,459 | 36,400 | 1,459 |
| 2022-08-24 | 1,483 | 1,484 | 1,451 | 1,458 | 30,200 | 1,458 |
| 2022-08-23 | 1,465 | 1,470 | 1,450 | 1,458 | 75,300 | 1,458 |
| 2022-08-22 | 1,510 | 1,510 | 1,475 | 1,482 | 79,200 | 1,482 |
| 2022-08-19 | 1,565 | 1,573 | 1,522 | 1,523 | 52,900 | 1,523 |
| 2022-08-18 | 1,555 | 1,577 | 1,521 | 1,555 | 58,600 | 1,555 |
| 2022-08-17 | 1,553 | 1,578 | 1,535 | 1,559 | 87,400 | 1,559 |
| 2022-08-16 | 1,549 | 1,584 | 1,535 | 1,553 | 147,900 | 1,553 |
| 2022-08-15 | 1,510 | 1,534 | 1,496 | 1,505 | 64,100 | 1,505 |
| 2022-08-12 | 1,490 | 1,504 | 1,473 | 1,495 | 61,000 | 1,495 |
| 2022-08-10 | 1,505 | 1,506 | 1,416 | 1,464 | 193,400 | 1,464 |
| 2022-08-09 | 1,540 | 1,540 | 1,503 | 1,513 | 116,500 | 1,513 |
| 2022-08-08 | 1,553 | 1,556 | 1,532 | 1,549 | 87,100 | 1,549 |
| 2022-08-05 | 1,558 | 1,574 | 1,549 | 1,562 | 51,100 | 1,562 |
| 2022-08-04 | 1,572 | 1,577 | 1,546 | 1,570 | 57,500 | 1,570 |
| 2022-08-03 | 1,549 | 1,571 | 1,541 | 1,559 | 47,400 | 1,559 |
| 2022-08-02 | 1,575 | 1,597 | 1,552 | 1,555 | 74,900 | 1,555 |
| 2022-08-01 | 1,544 | 1,567 | 1,532 | 1,555 | 49,100 | 1,555 |
| 2022-07-29 | 1,549 | 1,563 | 1,532 | 1,532 | 83,300 | 1,532 |
| 2022-07-28 | 1,593 | 1,610 | 1,541 | 1,550 | 154,400 | 1,550 |
| 2022-07-27 | 1,607 | 1,633 | 1,564 | 1,589 | 175,400 | 1,589 |
| 2022-07-26 | 1,602 | 1,634 | 1,565 | 1,631 | 168,400 | 1,631 |
| 2022-07-25 | 1,633 | 1,647 | 1,614 | 1,618 | 66,600 | 1,618 |
| 2022-07-22 | 1,650 | 1,682 | 1,620 | 1,662 | 118,300 | 1,662 |
| 2022-07-21 | 1,612 | 1,719 | 1,610 | 1,669 | 160,500 | 1,669 |
| 2022-07-20 | 1,657 | 1,673 | 1,607 | 1,630 | 175,500 | 1,630 |
| 2022-07-19 | 1,590 | 1,669 | 1,571 | 1,650 | 349,400 | 1,650 |
| 2022-07-15 | 1,730 | 1,842 | 1,700 | 1,830 | 206,500 | 1,830 |
| 2022-07-14 | 1,651 | 1,825 | 1,650 | 1,784 | 117,400 | 1,784 |
| 2022-07-13 | 1,700 | 1,717 | 1,655 | 1,666 | 53,000 | 1,666 |
| 2022-07-12 | 1,778 | 1,798 | 1,695 | 1,717 | 73,800 | 1,717 |
| 2022-07-11 | 1,812 | 1,858 | 1,766 | 1,787 | 95,300 | 1,787 |
| 2022-07-08 | 1,701 | 1,815 | 1,671 | 1,755 | 156,300 | 1,755 |
| 2022-07-07 | 1,640 | 1,691 | 1,617 | 1,661 | 71,600 | 1,661 |
| 2022-07-06 | 1,590 | 1,640 | 1,580 | 1,621 | 44,100 | 1,621 |
| 2022-07-05 | 1,576 | 1,640 | 1,545 | 1,600 | 51,900 | 1,600 |
| 2022-07-04 | 1,555 | 1,560 | 1,525 | 1,542 | 41,600 | 1,542 |
| 2022-07-01 | 1,585 | 1,585 | 1,520 | 1,545 | 54,400 | 1,545 |
| 2022-06-30 | 1,596 | 1,610 | 1,585 | 1,585 | 28,000 | 1,585 |
| 2022-06-29 | 1,591 | 1,627 | 1,591 | 1,615 | 26,100 | 1,615 |
| 2022-06-28 | 1,620 | 1,635 | 1,587 | 1,623 | 39,000 | 1,623 |
| 2022-06-27 | 1,629 | 1,659 | 1,600 | 1,636 | 50,700 | 1,636 |
| 2022-06-24 | 1,510 | 1,630 | 1,510 | 1,589 | 90,900 | 1,589 |
| 2022-06-23 | 1,587 | 1,597 | 1,549 | 1,550 | 46,300 | 1,550 |
| 2022-06-22 | 1,625 | 1,630 | 1,563 | 1,565 | 44,000 | 1,565 |
| 2022-06-21 | 1,566 | 1,650 | 1,560 | 1,627 | 55,400 | 1,627 |
| 2022-06-20 | 1,615 | 1,650 | 1,545 | 1,566 | 67,100 | 1,566 |
| 2022-06-17 | 1,600 | 1,614 | 1,560 | 1,600 | 102,000 | 1,600 |
| 2022-06-16 | 1,702 | 1,730 | 1,661 | 1,661 | 45,100 | 1,661 |
| 2022-06-15 | 1,709 | 1,709 | 1,666 | 1,672 | 50,100 | 1,672 |
| 2022-06-14 | 1,685 | 1,716 | 1,655 | 1,705 | 95,000 | 1,705 |
| 2022-06-13 | 1,799 | 1,802 | 1,754 | 1,754 | 62,700 | 1,754 |
| 2022-06-10 | 1,812 | 1,827 | 1,800 | 1,810 | 56,900 | 1,810 |
| 2022-06-09 | 1,814 | 1,831 | 1,812 | 1,814 | 45,900 | 1,814 |
| 2022-06-08 | 1,814 | 1,839 | 1,812 | 1,817 | 65,400 | 1,817 |
| 2022-06-07 | 1,845 | 1,845 | 1,815 | 1,825 | 55,400 | 1,825 |
| 2022-06-06 | 1,860 | 1,865 | 1,830 | 1,845 | 76,800 | 1,845 |
| 2022-06-03 | 1,970 | 2,000 | 1,900 | 1,900 | 155,100 | 1,900 |
| 2022-06-02 | 1,871 | 2,070 | 1,835 | 1,911 | 304,100 | 1,911 |
| 2022-06-01 | 1,823 | 1,856 | 1,811 | 1,836 | 45,200 | 1,836 |
| 2022-05-31 | 1,831 | 1,850 | 1,813 | 1,834 | 52,700 | 1,834 |
| 2022-05-30 | 1,847 | 1,879 | 1,825 | 1,847 | 59,500 | 1,847 |
| 2022-05-27 | 1,846 | 1,870 | 1,810 | 1,812 | 42,200 | 1,812 |
| 2022-05-26 | 1,834 | 1,854 | 1,808 | 1,808 | 35,000 | 1,808 |
| 2022-05-25 | 1,818 | 1,833 | 1,805 | 1,806 | 40,700 | 1,806 |
| 2022-05-24 | 1,890 | 1,900 | 1,827 | 1,827 | 58,400 | 1,827 |
| 2022-05-23 | 1,865 | 1,915 | 1,857 | 1,883 | 75,100 | 1,883 |
| 2022-05-20 | 1,817 | 1,868 | 1,805 | 1,860 | 48,400 | 1,860 |
| 2022-05-19 | 1,826 | 1,855 | 1,790 | 1,813 | 109,200 | 1,813 |
| 2022-05-18 | 1,836 | 1,928 | 1,835 | 1,900 | 98,700 | 1,900 |
| 2022-05-17 | 1,801 | 1,840 | 1,772 | 1,819 | 53,600 | 1,819 |
| 2022-05-16 | 1,832 | 1,899 | 1,790 | 1,814 | 83,000 | 1,814 |
| 2022-05-13 | 1,835 | 1,868 | 1,827 | 1,827 | 82,500 | 1,827 |
| 2022-05-12 | 1,847 | 1,847 | 1,798 | 1,805 | 92,100 | 1,805 |
| 2022-05-11 | 1,910 | 1,932 | 1,880 | 1,881 | 44,200 | 1,881 |
| 2022-05-10 | 1,851 | 1,904 | 1,816 | 1,890 | 77,100 | 1,890 |
| 2022-05-09 | 1,930 | 1,940 | 1,875 | 1,875 | 82,600 | 1,875 |
| 2022-05-06 | 1,921 | 1,955 | 1,898 | 1,925 | 56,600 | 1,925 |
| 2022-05-02 | 1,932 | 1,955 | 1,905 | 1,918 | 51,900 | 1,918 |
| 2022-04-28 | 1,920 | 1,978 | 1,903 | 1,932 | 61,600 | 1,932 |
| 2022-04-27 | 1,950 | 1,965 | 1,910 | 1,927 | 93,200 | 1,927 |
| 2022-04-26 | 2,030 | 2,040 | 1,962 | 1,970 | 142,600 | 1,970 |
| 2022-04-25 | 2,024 | 2,077 | 2,001 | 2,007 | 91,400 | 2,007 |
| 2022-04-22 | 2,000 | 2,084 | 1,993 | 2,074 | 101,400 | 2,074 |
| 2022-04-21 | 2,048 | 2,128 | 1,987 | 2,055 | 170,700 | 2,055 |
| 2022-04-20 | 2,138 | 2,139 | 2,032 | 2,061 | 122,900 | 2,061 |
| 2022-04-19 | 2,215 | 2,239 | 2,080 | 2,095 | 226,300 | 2,095 |
| 2022-04-18 | 2,253 | 2,319 | 2,165 | 2,208 | 196,800 | 2,208 |
| 2022-04-15 | 2,148 | 2,412 | 2,123 | 2,287 | 888,000 | 2,287 |
| 2022-04-14 | 2,775 | 2,775 | 2,589 | 2,598 | 329,900 | 2,598 |
| 2022-04-13 | 2,687 | 2,754 | 2,658 | 2,725 | 224,600 | 2,725 |
| 2022-04-12 | 2,680 | 2,700 | 2,575 | 2,637 | 178,600 | 2,637 |
| 2022-04-11 | 2,812 | 2,825 | 2,685 | 2,685 | 164,500 | 2,685 |
| 2022-04-08 | 2,695 | 2,812 | 2,676 | 2,805 | 162,300 | 2,805 |
| 2022-04-07 | 2,674 | 2,687 | 2,581 | 2,676 | 181,000 | 2,676 |
| 2022-04-06 | 2,781 | 2,808 | 2,637 | 2,687 | 314,100 | 2,687 |
| 2022-04-05 | 2,910 | 2,936 | 2,851 | 2,858 | 221,500 | 2,858 |
| 2022-04-04 | 2,711 | 2,883 | 2,705 | 2,861 | 256,600 | 2,861 |
| 2022-04-01 | 2,812 | 2,858 | 2,690 | 2,711 | 371,900 | 2,711 |
| 2022-03-31 | 2,821 | 2,888 | 2,750 | 2,839 | 359,800 | 2,839 |
| 2022-03-30 | 2,881 | 2,950 | 2,806 | 2,888 | 489,200 | 2,888 |
| 2022-03-29 | 2,715 | 2,836 | 2,680 | 2,799 | 779,700 | 2,799 |
| 2022-03-28 | 2,501 | 2,790 | 2,485 | 2,710 | 871,700 | 2,710 |
| 2022-03-25 | 2,510 | 2,553 | 2,430 | 2,481 | 410,800 | 2,481 |
| 2022-03-24 | 2,351 | 2,460 | 2,317 | 2,440 | 424,700 | 2,440 |
| 2022-03-23 | 2,229 | 2,415 | 2,182 | 2,405 | 553,000 | 2,405 |
| 2022-03-22 | 2,300 | 2,320 | 2,166 | 2,191 | 279,600 | 2,191 |
| 2022-03-18 | 2,197 | 2,341 | 2,146 | 2,254 | 425,000 | 2,254 |
| 2022-03-17 | 2,174 | 2,251 | 2,123 | 2,130 | 311,000 | 2,130 |
| 2022-03-16 | 2,090 | 2,121 | 2,013 | 2,079 | 149,800 | 2,079 |
| 2022-03-15 | 2,080 | 2,085 | 1,972 | 2,040 | 103,000 | 2,040 |
| 2022-03-14 | 1,914 | 2,059 | 1,914 | 2,051 | 110,300 | 2,051 |
| 2022-03-11 | 1,873 | 1,950 | 1,867 | 1,933 | 112,300 | 1,933 |
| 2022-03-10 | 1,901 | 1,973 | 1,896 | 1,919 | 129,700 | 1,919 |
| 2022-03-09 | 1,855 | 1,894 | 1,801 | 1,846 | 137,200 | 1,846 |
| 2022-03-08 | 1,865 | 1,936 | 1,819 | 1,831 | 199,400 | 1,831 |
| 2022-03-07 | 1,886 | 1,928 | 1,833 | 1,870 | 178,800 | 1,870 |
| 2022-03-04 | 1,984 | 2,016 | 1,910 | 1,969 | 253,600 | 1,969 |
| 2022-03-03 | 2,260 | 2,277 | 2,057 | 2,061 | 456,900 | 2,061 |
| 2022-03-02 | 2,024 | 2,230 | 2,015 | 2,200 | 476,900 | 2,200 |
| 2022-03-01 | 1,945 | 2,140 | 1,929 | 2,098 | 334,400 | 2,098 |
| 2022-02-28 | 1,858 | 1,939 | 1,790 | 1,905 | 244,900 | 1,905 |
| 2022-02-25 | 1,858 | 1,890 | 1,821 | 1,836 | 233,000 | 1,836 |
| 2022-02-24 | 1,801 | 1,917 | 1,751 | 1,810 | 333,500 | 1,810 |
| 2022-02-22 | 1,831 | 1,889 | 1,803 | 1,812 | 199,600 | 1,812 |
| 2022-02-21 | 1,888 | 1,921 | 1,815 | 1,903 | 255,100 | 1,903 |
| 2022-02-18 | 2,016 | 2,088 | 1,952 | 1,980 | 538,400 | 1,980 |
| 2022-02-17 | 2,400 | 2,403 | 2,080 | 2,116 | 1,288,100 | 2,116 |
| 2022-02-16 | 2,166 | 2,166 | 2,166 | 2,166 | 26,000 | 2,166 |
| 2022-02-15 | 1,878 | 1,880 | 1,760 | 1,766 | 183,700 | 1,766 |
| 2022-02-14 | 1,871 | 1,898 | 1,828 | 1,867 | 110,600 | 1,867 |
| 2022-02-10 | 1,986 | 2,016 | 1,902 | 1,931 | 173,900 | 1,931 |
| 2022-02-09 | 1,949 | 1,958 | 1,870 | 1,930 | 185,400 | 1,930 |
| 2022-02-08 | 1,956 | 1,995 | 1,900 | 1,922 | 174,600 | 1,922 |
| 2022-02-07 | 1,990 | 2,037 | 1,921 | 1,944 | 174,600 | 1,944 |
| 2022-02-04 | 1,994 | 2,071 | 1,980 | 2,023 | 229,400 | 2,023 |
| 2022-02-03 | 2,075 | 2,116 | 2,004 | 2,028 | 245,300 | 2,028 |
| 2022-02-02 | 2,131 | 2,192 | 2,109 | 2,122 | 372,700 | 2,122 |
| 2022-02-01 | 2,100 | 2,215 | 2,072 | 2,130 | 477,600 | 2,130 |
| 2022-01-31 | 1,964 | 2,163 | 1,958 | 2,022 | 585,400 | 2,022 |
| 2022-01-28 | 2,034 | 2,038 | 1,908 | 1,940 | 298,100 | 1,940 |
| 2022-01-27 | 2,140 | 2,179 | 1,920 | 2,013 | 621,700 | 2,013 |
| 2022-01-26 | 2,130 | 2,233 | 2,080 | 2,148 | 335,300 | 2,148 |
| 2022-01-25 | 2,257 | 2,321 | 2,073 | 2,142 | 462,800 | 2,142 |
| 2022-01-24 | 2,221 | 2,293 | 2,181 | 2,252 | 294,300 | 2,252 |
| 2022-01-21 | 2,298 | 2,355 | 2,212 | 2,318 | 383,600 | 2,318 |
| 2022-01-20 | 2,400 | 2,500 | 2,320 | 2,345 | 480,500 | 2,345 |
| 2022-01-19 | 2,562 | 2,573 | 2,317 | 2,433 | 794,600 | 2,433 |
| 2022-01-18 | 2,695 | 2,803 | 2,533 | 2,634 | 1,038,900 | 2,634 |
| 2022-01-17 | 3,195 | 3,245 | 2,845 | 2,845 | 1,681,900 | 2,845 |
| 2022-01-14 | 3,380 | 3,875 | 3,325 | 3,545 | 2,545,600 | 3,545 |
| 2022-01-13 | 3,080 | 3,580 | 3,050 | 3,430 | 1,499,600 | 3,430 |
| 2022-01-12 | 3,140 | 3,150 | 3,025 | 3,110 | 307,500 | 3,110 |
| 2022-01-11 | 2,931 | 3,110 | 2,834 | 3,040 | 471,900 | 3,040 |
| 2022-01-07 | 2,960 | 3,035 | 2,732 | 2,960 | 614,300 | 2,960 |
| 2022-01-06 | 2,870 | 2,935 | 2,751 | 2,829 | 642,900 | 2,829 |
| 2022-01-05 | 3,260 | 3,370 | 2,992 | 3,050 | 746,200 | 3,050 |
| 2022-01-04 | 3,005 | 3,435 | 3,005 | 3,250 | 1,447,000 | 3,250 |
分割・併合履歴 ： [2021-11-25]1株→4株
