6532 (株)ベイカレント 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 | 4,140 | 4,175 | 4,090 | 4,115 | 667,800 | 4,115 |
| 2022-12-29 | 4,125 | 4,225 | 4,125 | 4,135 | 606,600 | 4,135 |
| 2022-12-28 | 4,165 | 4,175 | 4,090 | 4,140 | 1,012,400 | 4,140 |
| 2022-12-27 | 4,260 | 4,290 | 4,170 | 4,195 | 679,300 | 4,195 |
| 2022-12-26 | 4,180 | 4,245 | 4,135 | 4,225 | 554,800 | 4,225 |
| 2022-12-23 | 4,250 | 4,255 | 4,125 | 4,155 | 1,217,400 | 4,155 |
| 2022-12-22 | 4,380 | 4,390 | 4,290 | 4,310 | 879,300 | 4,310 |
| 2022-12-21 | 4,550 | 4,590 | 4,295 | 4,315 | 1,512,100 | 4,315 |
| 2022-12-20 | 4,675 | 4,730 | 4,480 | 4,520 | 1,467,900 | 4,520 |
| 2022-12-19 | 4,685 | 4,715 | 4,525 | 4,665 | 1,322,800 | 4,665 |
| 2022-12-16 | 4,940 | 4,990 | 4,810 | 4,825 | 2,292,200 | 4,825 |
| 2022-12-15 | 5,160 | 5,220 | 5,090 | 5,140 | 2,438,200 | 5,140 |
| 2022-12-14 | 5,110 | 5,230 | 5,050 | 5,230 | 1,816,100 | 5,230 |
| 2022-12-13 | 4,870 | 5,040 | 4,855 | 5,020 | 1,652,700 | 5,020 |
| 2022-12-12 | 4,605 | 4,805 | 4,605 | 4,800 | 964,600 | 4,800 |
| 2022-12-09 | 4,625 | 4,685 | 4,605 | 4,675 | 918,800 | 4,675 |
| 2022-12-08 | 4,650 | 4,685 | 4,585 | 4,625 | 914,700 | 4,625 |
| 2022-12-07 | 4,520 | 4,640 | 4,495 | 4,620 | 821,600 | 4,620 |
| 2022-12-06 | 4,520 | 4,595 | 4,470 | 4,545 | 765,300 | 4,545 |
| 2022-12-05 | 4,615 | 4,685 | 4,590 | 4,640 | 731,800 | 4,640 |
| 2022-12-02 | 4,550 | 4,600 | 4,510 | 4,575 | 786,300 | 4,575 |
| 2022-12-01 | 4,645 | 4,645 | 4,525 | 4,565 | 991,700 | 4,565 |
| 2022-11-30 | 4,500 | 4,510 | 4,450 | 4,465 | 636,800 | 4,465 |
| 2022-11-29 | 4,505 | 4,575 | 4,455 | 4,540 | 1,135,300 | 4,540 |
| 2022-11-28 | 4,580 | 4,665 | 4,530 | 4,650 | 602,900 | 4,650 |
| 2022-11-25 | 4,710 | 4,725 | 4,605 | 4,645 | 625,200 | 4,645 |
| 2022-11-24 | 4,580 | 4,795 | 4,575 | 4,690 | 1,424,700 | 4,690 |
| 2022-11-22 | 4,365 | 4,480 | 4,330 | 4,440 | 689,700 | 4,440 |
| 2022-11-21 | 4,295 | 4,360 | 4,275 | 4,360 | 679,200 | 4,360 |
| 2022-11-18 | 4,440 | 4,450 | 4,285 | 4,315 | 1,159,300 | 4,315 |
| 2022-11-17 | 4,560 | 4,615 | 4,465 | 4,505 | 786,700 | 4,505 |
| 2022-11-16 | 4,485 | 4,545 | 4,350 | 4,505 | 1,230,000 | 4,505 |
| 2022-11-15 | 4,315 | 4,395 | 4,210 | 4,375 | 1,060,700 | 4,375 |
| 2022-11-14 | 4,530 | 4,555 | 4,295 | 4,340 | 1,595,800 | 4,340 |
| 2022-11-11 | 4,290 | 4,600 | 4,285 | 4,600 | 2,326,400 | 4,600 |
| 2022-11-10 | 4,145 | 4,190 | 4,080 | 4,160 | 590,800 | 4,160 |
| 2022-11-09 | 4,095 | 4,190 | 4,055 | 4,155 | 972,200 | 4,155 |
| 2022-11-08 | 4,000 | 4,160 | 4,000 | 4,155 | 998,100 | 4,155 |
| 2022-11-07 | 3,930 | 3,990 | 3,910 | 3,970 | 715,300 | 3,970 |
| 2022-11-04 | 3,965 | 4,050 | 3,930 | 3,930 | 1,211,700 | 3,930 |
| 2022-11-02 | 4,170 | 4,195 | 4,025 | 4,050 | 1,309,000 | 4,050 |
| 2022-11-01 | 4,215 | 4,345 | 4,200 | 4,265 | 1,111,800 | 4,265 |
| 2022-10-31 | 4,225 | 4,225 | 4,105 | 4,190 | 1,517,500 | 4,190 |
| 2022-10-28 | 4,070 | 4,240 | 4,000 | 4,225 | 2,262,900 | 4,225 |
| 2022-10-27 | 39,700 | 40,450 | 39,350 | 40,350 | 175,800 | 4,035 |
| 2022-10-26 | 38,850 | 40,300 | 38,650 | 39,700 | 292,100 | 3,970 |
| 2022-10-25 | 38,300 | 38,700 | 37,950 | 38,250 | 159,400 | 3,825 |
| 2022-10-24 | 38,050 | 38,200 | 37,550 | 38,000 | 191,500 | 3,800 |
| 2022-10-21 | 36,650 | 37,550 | 36,500 | 37,350 | 197,400 | 3,735 |
| 2022-10-20 | 38,650 | 38,650 | 36,650 | 36,750 | 367,600 | 3,675 |
| 2022-10-19 | 38,800 | 39,700 | 38,750 | 39,050 | 189,400 | 3,905 |
| 2022-10-18 | 39,500 | 39,800 | 38,000 | 39,100 | 309,200 | 3,910 |
| 2022-10-17 | 37,200 | 38,750 | 36,350 | 38,650 | 440,000 | 3,865 |
| 2022-10-14 | 38,450 | 39,550 | 38,200 | 38,600 | 301,500 | 3,860 |
| 2022-10-13 | 38,100 | 38,150 | 37,250 | 37,250 | 232,800 | 3,725 |
| 2022-10-12 | 39,250 | 39,400 | 38,050 | 38,300 | 221,300 | 3,830 |
| 2022-10-11 | 40,000 | 40,100 | 39,150 | 39,600 | 223,200 | 3,960 |
| 2022-10-07 | 40,950 | 42,200 | 40,850 | 40,950 | 240,900 | 4,095 |
| 2022-10-06 | 41,000 | 42,100 | 40,600 | 41,700 | 184,300 | 4,170 |
| 2022-10-05 | 40,800 | 41,400 | 40,550 | 41,400 | 166,400 | 4,140 |
| 2022-10-04 | 39,350 | 40,600 | 39,000 | 40,600 | 239,100 | 4,060 |
| 2022-10-03 | 37,250 | 38,500 | 36,600 | 38,350 | 159,700 | 3,835 |
| 2022-09-30 | 37,500 | 38,250 | 37,350 | 37,650 | 173,700 | 3,765 |
| 2022-09-29 | 38,100 | 38,300 | 37,500 | 38,150 | 156,100 | 3,815 |
| 2022-09-28 | 37,900 | 38,300 | 37,100 | 37,400 | 148,800 | 3,740 |
| 2022-09-27 | 38,650 | 38,650 | 37,250 | 37,950 | 184,100 | 3,795 |
| 2022-09-26 | 38,300 | 38,900 | 37,850 | 38,200 | 217,100 | 3,820 |
| 2022-09-22 | 39,500 | 39,800 | 38,700 | 39,250 | 206,900 | 3,925 |
| 2022-09-21 | 39,900 | 40,100 | 38,400 | 39,050 | 204,300 | 3,905 |
| 2022-09-20 | 39,950 | 40,650 | 39,850 | 40,450 | 127,500 | 4,045 |
| 2022-09-16 | 40,400 | 40,500 | 39,700 | 39,750 | 139,500 | 3,975 |
| 2022-09-15 | 40,900 | 41,350 | 40,400 | 40,900 | 107,300 | 4,090 |
| 2022-09-14 | 41,050 | 41,400 | 40,650 | 40,750 | 162,700 | 4,075 |
| 2022-09-13 | 42,250 | 42,800 | 41,850 | 42,200 | 164,000 | 4,220 |
| 2022-09-12 | 42,250 | 42,350 | 41,700 | 41,900 | 90,900 | 4,190 |
| 2022-09-09 | 41,250 | 41,700 | 41,100 | 41,700 | 136,700 | 4,170 |
| 2022-09-08 | 40,950 | 41,100 | 40,450 | 40,900 | 117,400 | 4,090 |
| 2022-09-07 | 40,300 | 40,400 | 39,550 | 40,400 | 141,500 | 4,040 |
| 2022-09-06 | 40,600 | 41,200 | 40,150 | 40,700 | 146,300 | 4,070 |
| 2022-09-05 | 39,550 | 40,500 | 39,400 | 40,250 | 109,300 | 4,025 |
| 2022-09-02 | 40,400 | 40,550 | 39,400 | 39,600 | 145,900 | 3,960 |
| 2022-09-01 | 40,800 | 41,150 | 40,400 | 40,400 | 135,800 | 4,040 |
| 2022-08-31 | 40,350 | 41,750 | 40,050 | 41,500 | 213,400 | 4,150 |
| 2022-08-30 | 40,550 | 40,850 | 39,900 | 40,550 | 133,200 | 4,055 |
| 2022-08-29 | 40,350 | 41,000 | 40,050 | 40,700 | 188,500 | 4,070 |
| 2022-08-26 | 43,200 | 43,350 | 41,900 | 42,050 | 184,200 | 4,205 |
| 2022-08-25 | 42,750 | 43,750 | 42,750 | 42,900 | 171,700 | 4,290 |
| 2022-08-24 | 42,850 | 42,950 | 41,650 | 42,300 | 126,800 | 4,230 |
| 2022-08-23 | 42,950 | 43,300 | 42,600 | 42,850 | 134,800 | 4,285 |
| 2022-08-22 | 42,150 | 43,050 | 41,950 | 42,900 | 126,500 | 4,290 |
| 2022-08-19 | 43,500 | 44,150 | 42,800 | 43,000 | 192,900 | 4,300 |
| 2022-08-18 | 44,050 | 44,800 | 43,000 | 43,050 | 264,500 | 4,305 |
| 2022-08-17 | 43,850 | 45,250 | 43,500 | 44,400 | 298,300 | 4,440 |
| 2022-08-16 | 43,700 | 44,850 | 43,450 | 43,850 | 279,500 | 4,385 |
| 2022-08-15 | 43,950 | 44,400 | 43,000 | 43,250 | 214,500 | 4,325 |
| 2022-08-12 | 42,500 | 43,500 | 42,200 | 43,400 | 194,000 | 4,340 |
| 2022-08-10 | 41,800 | 41,800 | 41,100 | 41,350 | 179,700 | 4,135 |
| 2022-08-09 | 42,950 | 43,350 | 42,250 | 42,400 | 228,500 | 4,240 |
| 2022-08-08 | 43,700 | 44,250 | 43,050 | 43,400 | 205,400 | 4,340 |
| 2022-08-05 | 43,550 | 44,350 | 43,500 | 44,350 | 267,900 | 4,435 |
| 2022-08-04 | 43,750 | 44,050 | 43,100 | 43,250 | 231,100 | 4,325 |
| 2022-08-03 | 42,100 | 42,950 | 41,800 | 42,850 | 229,500 | 4,285 |
| 2022-08-02 | 41,550 | 42,100 | 40,950 | 41,700 | 263,500 | 4,170 |
| 2022-08-01 | 41,100 | 41,850 | 40,650 | 41,500 | 231,900 | 4,150 |
| 2022-07-29 | 39,800 | 41,650 | 39,800 | 41,300 | 449,600 | 4,130 |
| 2022-07-28 | 39,400 | 39,900 | 38,650 | 39,400 | 296,800 | 3,940 |
| 2022-07-27 | 37,550 | 38,550 | 37,350 | 38,450 | 236,700 | 3,845 |
| 2022-07-26 | 36,500 | 37,650 | 36,400 | 37,550 | 211,200 | 3,755 |
| 2022-07-25 | 36,350 | 36,900 | 35,500 | 36,700 | 290,500 | 3,670 |
| 2022-07-22 | 36,850 | 37,550 | 36,500 | 36,750 | 339,600 | 3,675 |
| 2022-07-21 | 37,800 | 38,050 | 35,950 | 36,350 | 459,300 | 3,635 |
| 2022-07-20 | 37,600 | 39,400 | 37,500 | 38,750 | 433,200 | 3,875 |
| 2022-07-19 | 37,250 | 39,550 | 36,500 | 36,600 | 504,800 | 3,660 |
| 2022-07-15 | 37,300 | 37,850 | 36,950 | 37,750 | 241,600 | 3,775 |
| 2022-07-14 | 37,250 | 37,300 | 36,500 | 36,900 | 157,300 | 3,690 |
| 2022-07-13 | 38,100 | 38,100 | 36,550 | 36,900 | 256,000 | 3,690 |
| 2022-07-12 | 38,100 | 38,350 | 37,450 | 38,050 | 188,800 | 3,805 |
| 2022-07-11 | 39,350 | 39,550 | 37,900 | 38,150 | 237,600 | 3,815 |
| 2022-07-08 | 38,950 | 39,400 | 38,400 | 39,000 | 275,000 | 3,900 |
| 2022-07-07 | 38,350 | 39,200 | 37,850 | 39,150 | 331,000 | 3,915 |
| 2022-07-06 | 36,600 | 38,250 | 36,500 | 37,850 | 450,600 | 3,785 |
| 2022-07-05 | 36,450 | 36,800 | 35,850 | 36,150 | 224,000 | 3,615 |
| 2022-07-04 | 36,050 | 36,750 | 35,600 | 36,200 | 228,100 | 3,620 |
| 2022-07-01 | 36,200 | 37,350 | 35,650 | 35,950 | 306,700 | 3,595 |
| 2022-06-30 | 36,750 | 37,000 | 35,900 | 36,100 | 275,800 | 3,610 |
| 2022-06-29 | 36,050 | 37,100 | 35,700 | 37,000 | 396,500 | 3,700 |
| 2022-06-28 | 35,200 | 37,050 | 35,050 | 37,000 | 444,400 | 3,700 |
| 2022-06-27 | 34,300 | 34,700 | 33,700 | 34,200 | 229,300 | 3,420 |
| 2022-06-24 | 33,100 | 33,850 | 32,950 | 33,700 | 224,900 | 3,370 |
| 2022-06-23 | 32,700 | 33,350 | 32,300 | 32,550 | 242,000 | 3,255 |
| 2022-06-22 | 32,950 | 33,100 | 31,750 | 32,700 | 253,400 | 3,270 |
| 2022-06-21 | 31,600 | 33,350 | 31,450 | 32,900 | 314,200 | 3,290 |
| 2022-06-20 | 32,900 | 32,900 | 31,100 | 31,300 | 317,200 | 3,130 |
| 2022-06-17 | 31,600 | 32,950 | 31,500 | 32,550 | 512,000 | 3,255 |
| 2022-06-16 | 33,000 | 33,100 | 32,100 | 32,250 | 371,100 | 3,225 |
| 2022-06-15 | 32,800 | 32,850 | 31,400 | 31,650 | 336,700 | 3,165 |
| 2022-06-14 | 32,350 | 33,200 | 31,900 | 33,000 | 388,200 | 3,300 |
| 2022-06-13 | 33,700 | 34,050 | 32,900 | 33,050 | 354,500 | 3,305 |
| 2022-06-10 | 35,850 | 36,750 | 35,500 | 35,500 | 235,200 | 3,550 |
| 2022-06-09 | 35,700 | 37,200 | 35,250 | 36,550 | 309,400 | 3,655 |
| 2022-06-08 | 36,150 | 36,600 | 35,500 | 36,000 | 349,900 | 3,600 |
| 2022-06-07 | 37,200 | 37,200 | 35,450 | 35,500 | 392,500 | 3,550 |
| 2022-06-06 | 36,850 | 37,500 | 36,250 | 37,450 | 297,500 | 3,745 |
| 2022-06-03 | 38,500 | 39,300 | 37,500 | 37,800 | 524,000 | 3,780 |
| 2022-06-02 | 38,100 | 38,550 | 36,750 | 37,450 | 510,400 | 3,745 |
| 2022-06-01 | 40,650 | 41,000 | 37,850 | 38,100 | 687,800 | 3,810 |
| 2022-05-31 | 41,600 | 41,650 | 40,300 | 40,650 | 480,400 | 4,065 |
| 2022-05-30 | 38,450 | 42,200 | 38,100 | 42,050 | 734,800 | 4,205 |
| 2022-05-27 | 38,700 | 38,900 | 37,450 | 37,650 | 287,500 | 3,765 |
| 2022-05-26 | 38,250 | 39,150 | 37,950 | 38,000 | 286,000 | 3,800 |
| 2022-05-25 | 39,800 | 40,000 | 38,200 | 38,200 | 304,600 | 3,820 |
| 2022-05-24 | 39,550 | 40,400 | 39,400 | 39,900 | 301,500 | 3,990 |
| 2022-05-23 | 40,500 | 40,650 | 39,650 | 40,050 | 315,500 | 4,005 |
| 2022-05-20 | 41,000 | 41,000 | 39,750 | 40,250 | 319,200 | 4,025 |
| 2022-05-19 | 40,000 | 40,900 | 39,550 | 40,700 | 391,500 | 4,070 |
| 2022-05-18 | 41,600 | 42,350 | 41,150 | 41,450 | 345,300 | 4,145 |
| 2022-05-17 | 41,800 | 41,800 | 40,550 | 41,000 | 295,800 | 4,100 |
| 2022-05-16 | 42,750 | 43,450 | 41,750 | 41,800 | 294,200 | 4,180 |
| 2022-05-13 | 41,650 | 42,750 | 41,150 | 41,950 | 333,600 | 4,195 |
| 2022-05-12 | 41,100 | 41,650 | 40,500 | 40,550 | 373,600 | 4,055 |
| 2022-05-11 | 41,500 | 42,650 | 40,800 | 42,450 | 417,900 | 4,245 |
| 2022-05-10 | 40,450 | 42,050 | 39,650 | 41,650 | 340,300 | 4,165 |
| 2022-05-09 | 41,400 | 41,850 | 40,550 | 41,050 | 260,200 | 4,105 |
| 2022-05-06 | 42,900 | 43,050 | 41,750 | 42,100 | 347,400 | 4,210 |
| 2022-05-02 | 42,850 | 43,500 | 42,300 | 42,850 | 365,900 | 4,285 |
| 2022-04-28 | 41,500 | 43,250 | 40,900 | 43,150 | 517,900 | 4,315 |
| 2022-04-27 | 39,800 | 42,050 | 39,450 | 42,050 | 477,500 | 4,205 |
| 2022-04-26 | 39,400 | 40,850 | 39,200 | 40,500 | 360,000 | 4,050 |
| 2022-04-25 | 38,050 | 39,400 | 37,900 | 38,800 | 233,200 | 3,880 |
| 2022-04-22 | 39,350 | 39,650 | 38,150 | 39,350 | 279,000 | 3,935 |
| 2022-04-21 | 38,400 | 39,500 | 38,100 | 39,150 | 310,400 | 3,915 |
| 2022-04-20 | 40,850 | 40,850 | 38,700 | 38,850 | 412,800 | 3,885 |
| 2022-04-19 | 41,050 | 42,050 | 39,800 | 40,650 | 327,900 | 4,065 |
| 2022-04-18 | 38,700 | 41,500 | 38,600 | 41,400 | 425,900 | 4,140 |
| 2022-04-15 | 41,550 | 41,600 | 38,650 | 39,350 | 683,800 | 3,935 |
| 2022-04-14 | 43,300 | 44,000 | 41,450 | 42,950 | 495,700 | 4,295 |
| 2022-04-13 | 41,000 | 43,200 | 40,750 | 42,600 | 417,900 | 4,260 |
| 2022-04-12 | 41,450 | 42,300 | 40,500 | 40,850 | 271,600 | 4,085 |
| 2022-04-11 | 44,050 | 44,050 | 40,500 | 41,000 | 481,000 | 4,100 |
| 2022-04-08 | 43,900 | 45,600 | 43,750 | 45,400 | 377,200 | 4,540 |
| 2022-04-07 | 44,250 | 44,350 | 42,900 | 43,250 | 296,400 | 4,325 |
| 2022-04-06 | 46,500 | 46,650 | 45,200 | 45,650 | 373,400 | 4,565 |
| 2022-04-05 | 48,000 | 48,000 | 46,650 | 47,400 | 307,500 | 4,740 |
| 2022-04-04 | 44,500 | 47,050 | 44,500 | 47,000 | 291,500 | 4,700 |
| 2022-04-01 | 44,400 | 45,700 | 43,500 | 44,950 | 334,800 | 4,495 |
| 2022-03-31 | 46,500 | 47,200 | 44,800 | 44,800 | 348,200 | 4,480 |
| 2022-03-30 | 47,850 | 47,850 | 46,350 | 47,200 | 376,600 | 4,720 |
| 2022-03-29 | 45,200 | 47,400 | 45,100 | 47,400 | 444,200 | 4,740 |
| 2022-03-28 | 45,300 | 45,400 | 43,950 | 44,050 | 259,600 | 4,405 |
| 2022-03-25 | 46,550 | 46,750 | 44,900 | 46,000 | 305,700 | 4,600 |
| 2022-03-24 | 44,300 | 46,050 | 44,200 | 46,000 | 291,800 | 4,600 |
| 2022-03-23 | 43,700 | 45,700 | 43,550 | 45,000 | 364,600 | 4,500 |
| 2022-03-22 | 43,800 | 43,900 | 42,100 | 42,650 | 262,400 | 4,265 |
| 2022-03-18 | 41,500 | 43,550 | 40,800 | 43,500 | 439,700 | 4,350 |
| 2022-03-17 | 41,450 | 42,100 | 40,500 | 41,400 | 434,200 | 4,140 |
| 2022-03-16 | 38,600 | 39,900 | 37,750 | 39,550 | 328,000 | 3,955 |
| 2022-03-15 | 38,500 | 38,700 | 37,150 | 37,200 | 451,800 | 3,720 |
| 2022-03-14 | 38,750 | 40,150 | 38,600 | 39,150 | 300,600 | 3,915 |
| 2022-03-11 | 40,100 | 40,300 | 38,250 | 38,900 | 357,900 | 3,890 |
| 2022-03-10 | 40,400 | 41,350 | 40,000 | 40,400 | 350,700 | 4,040 |
| 2022-03-09 | 40,600 | 41,100 | 38,400 | 38,600 | 463,200 | 3,860 |
| 2022-03-08 | 39,800 | 41,950 | 39,550 | 40,350 | 586,000 | 4,035 |
| 2022-03-07 | 43,150 | 43,300 | 40,600 | 40,900 | 369,800 | 4,090 |
| 2022-03-04 | 46,250 | 46,250 | 44,200 | 44,550 | 358,500 | 4,455 |
| 2022-03-03 | 48,650 | 48,850 | 46,650 | 46,800 | 377,600 | 4,680 |
| 2022-03-02 | 48,050 | 48,800 | 46,800 | 47,500 | 455,900 | 4,750 |
| 2022-03-01 | 46,050 | 49,100 | 45,500 | 48,750 | 493,600 | 4,875 |
| 2022-02-28 | 45,500 | 46,700 | 44,550 | 45,350 | 495,200 | 4,535 |
| 2022-02-25 | 43,800 | 45,650 | 43,000 | 45,650 | 403,900 | 4,565 |
| 2022-02-24 | 42,500 | 43,350 | 41,600 | 42,150 | 438,700 | 4,215 |
| 2022-02-22 | 41,850 | 44,050 | 41,750 | 42,950 | 513,600 | 4,295 |
| 2022-02-21 | 40,150 | 42,900 | 40,100 | 42,700 | 401,300 | 4,270 |
| 2022-02-18 | 39,400 | 41,650 | 38,500 | 41,500 | 502,800 | 4,150 |
| 2022-02-17 | 42,500 | 42,900 | 39,850 | 39,950 | 485,400 | 3,995 |
| 2022-02-16 | 42,300 | 43,550 | 41,800 | 42,850 | 437,100 | 4,285 |
| 2022-02-15 | 41,900 | 41,950 | 39,650 | 40,600 | 368,000 | 4,060 |
| 2022-02-14 | 43,450 | 43,850 | 41,250 | 41,400 | 352,300 | 4,140 |
| 2022-02-10 | 44,250 | 45,050 | 43,750 | 44,850 | 390,500 | 4,485 |
| 2022-02-09 | 42,300 | 43,400 | 41,300 | 43,350 | 354,200 | 4,335 |
| 2022-02-08 | 41,350 | 42,500 | 40,800 | 41,450 | 308,600 | 4,145 |
| 2022-02-07 | 41,500 | 41,500 | 39,700 | 40,650 | 269,500 | 4,065 |
| 2022-02-04 | 41,400 | 41,550 | 39,650 | 41,500 | 374,700 | 4,150 |
| 2022-02-03 | 41,850 | 42,550 | 40,050 | 40,300 | 363,700 | 4,030 |
| 2022-02-02 | 44,550 | 45,500 | 42,400 | 42,550 | 359,000 | 4,255 |
| 2022-02-01 | 44,900 | 46,250 | 43,400 | 43,900 | 571,700 | 4,390 |
| 2022-01-31 | 40,250 | 43,700 | 40,050 | 42,900 | 466,900 | 4,290 |
| 2022-01-28 | 39,800 | 40,250 | 37,450 | 39,200 | 426,800 | 3,920 |
| 2022-01-27 | 41,350 | 42,200 | 38,700 | 39,100 | 536,000 | 3,910 |
| 2022-01-26 | 39,950 | 41,850 | 39,250 | 41,350 | 385,300 | 4,135 |
| 2022-01-25 | 42,800 | 43,400 | 39,650 | 40,150 | 503,700 | 4,015 |
| 2022-01-24 | 44,050 | 44,150 | 42,550 | 42,950 | 381,100 | 4,295 |
| 2022-01-21 | 43,800 | 45,250 | 43,100 | 44,700 | 549,500 | 4,470 |
| 2022-01-20 | 41,900 | 45,150 | 41,350 | 44,650 | 599,200 | 4,465 |
| 2022-01-19 | 41,250 | 43,950 | 41,200 | 42,350 | 509,200 | 4,235 |
| 2022-01-18 | 42,450 | 44,300 | 41,550 | 42,650 | 688,400 | 4,265 |
| 2022-01-17 | 39,600 | 43,200 | 39,300 | 42,100 | 880,300 | 4,210 |
| 2022-01-14 | 37,150 | 37,400 | 35,150 | 36,200 | 401,300 | 3,620 |
| 2022-01-13 | 38,450 | 39,350 | 37,650 | 37,850 | 354,900 | 3,785 |
| 2022-01-12 | 37,150 | 39,200 | 36,950 | 39,100 | 418,000 | 3,910 |
| 2022-01-11 | 38,050 | 38,400 | 35,550 | 35,900 | 365,500 | 3,590 |
| 2022-01-07 | 39,100 | 39,950 | 37,250 | 38,000 | 336,800 | 3,800 |
| 2022-01-06 | 38,700 | 40,750 | 38,200 | 39,100 | 352,000 | 3,910 |
| 2022-01-05 | 44,000 | 44,550 | 41,250 | 41,400 | 281,500 | 4,140 |
| 2022-01-04 | 44,800 | 45,200 | 44,000 | 44,600 | 157,000 | 4,460 |
分割・併合履歴 ： [2022-10-28]1株→10株
