6577 (株)ベストワンドットコム 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 | 1,677 | 1,703 | 1,677 | 1,699 | 3,300 | 1,699 |
| 2022-12-29 | 1,664 | 1,703 | 1,644 | 1,690 | 4,500 | 1,690 |
| 2022-12-28 | 1,659 | 1,661 | 1,629 | 1,660 | 2,800 | 1,660 |
| 2022-12-27 | 1,603 | 1,659 | 1,603 | 1,658 | 9,000 | 1,658 |
| 2022-12-26 | 1,628 | 1,628 | 1,578 | 1,612 | 25,500 | 1,612 |
| 2022-12-23 | 1,653 | 1,666 | 1,630 | 1,640 | 17,000 | 1,640 |
| 2022-12-22 | 1,686 | 1,688 | 1,660 | 1,667 | 15,700 | 1,667 |
| 2022-12-21 | 1,670 | 1,689 | 1,628 | 1,661 | 3,000 | 1,661 |
| 2022-12-20 | 1,700 | 1,716 | 1,627 | 1,650 | 14,100 | 1,650 |
| 2022-12-19 | 1,715 | 1,740 | 1,698 | 1,715 | 4,400 | 1,715 |
| 2022-12-16 | 1,712 | 1,713 | 1,688 | 1,688 | 3,600 | 1,688 |
| 2022-12-15 | 1,670 | 1,702 | 1,670 | 1,700 | 2,900 | 1,700 |
| 2022-12-14 | 1,707 | 1,707 | 1,653 | 1,660 | 4,000 | 1,660 |
| 2022-12-13 | 1,669 | 1,717 | 1,651 | 1,667 | 9,400 | 1,667 |
| 2022-12-12 | 1,696 | 1,744 | 1,691 | 1,709 | 7,200 | 1,709 |
| 2022-12-09 | 1,680 | 1,700 | 1,680 | 1,680 | 2,800 | 1,680 |
| 2022-12-08 | 1,704 | 1,704 | 1,696 | 1,697 | 1,100 | 1,697 |
| 2022-12-07 | 1,685 | 1,690 | 1,663 | 1,685 | 1,400 | 1,685 |
| 2022-12-06 | 1,716 | 1,716 | 1,660 | 1,664 | 3,200 | 1,664 |
| 2022-12-05 | 1,724 | 1,724 | 1,676 | 1,676 | 800 | 1,676 |
| 2022-12-02 | 1,700 | 1,737 | 1,681 | 1,724 | 1,600 | 1,724 |
| 2022-12-01 | 1,751 | 1,760 | 1,684 | 1,730 | 6,600 | 1,730 |
| 2022-11-30 | 1,782 | 1,782 | 1,730 | 1,736 | 10,200 | 1,736 |
| 2022-11-29 | 1,782 | 1,825 | 1,767 | 1,780 | 16,600 | 1,780 |
| 2022-11-28 | 1,780 | 1,793 | 1,767 | 1,781 | 5,600 | 1,781 |
| 2022-11-25 | 1,772 | 1,779 | 1,759 | 1,777 | 1,700 | 1,777 |
| 2022-11-24 | 1,738 | 1,745 | 1,738 | 1,745 | 800 | 1,745 |
| 2022-11-22 | 1,739 | 1,759 | 1,739 | 1,741 | 3,600 | 1,741 |
| 2022-11-21 | 1,786 | 1,786 | 1,732 | 1,745 | 2,900 | 1,745 |
| 2022-11-18 | 1,740 | 1,757 | 1,719 | 1,757 | 3,200 | 1,757 |
| 2022-11-17 | 1,761 | 1,800 | 1,735 | 1,756 | 6,200 | 1,756 |
| 2022-11-16 | 1,804 | 1,876 | 1,707 | 1,801 | 30,100 | 1,801 |
| 2022-11-15 | 1,531 | 1,728 | 1,520 | 1,724 | 26,300 | 1,724 |
| 2022-11-14 | 1,575 | 1,575 | 1,552 | 1,552 | 5,700 | 1,552 |
| 2022-11-11 | 1,619 | 1,630 | 1,562 | 1,562 | 3,500 | 1,562 |
| 2022-11-10 | 1,586 | 1,608 | 1,586 | 1,608 | 400 | 1,608 |
| 2022-11-09 | 1,602 | 1,611 | 1,586 | 1,586 | 1,000 | 1,586 |
| 2022-11-08 | 1,623 | 1,623 | 1,602 | 1,602 | 2,600 | 1,602 |
| 2022-11-07 | 1,660 | 1,676 | 1,618 | 1,620 | 1,100 | 1,620 |
| 2022-11-04 | 1,601 | 1,625 | 1,601 | 1,620 | 1,200 | 1,620 |
| 2022-11-02 | 1,592 | 1,620 | 1,592 | 1,604 | 1,700 | 1,604 |
| 2022-11-01 | 1,600 | 1,630 | 1,600 | 1,606 | 2,800 | 1,606 |
| 2022-10-31 | 1,677 | 1,677 | 1,616 | 1,616 | 1,500 | 1,616 |
| 2022-10-28 | 1,593 | 1,639 | 1,590 | 1,615 | 3,200 | 1,615 |
| 2022-10-27 | 1,613 | 1,630 | 1,578 | 1,612 | 4,400 | 1,612 |
| 2022-10-26 | 1,680 | 1,680 | 1,612 | 1,617 | 2,900 | 1,617 |
| 2022-10-25 | 1,678 | 1,682 | 1,651 | 1,660 | 1,800 | 1,660 |
| 2022-10-24 | 1,717 | 1,717 | 1,655 | 1,678 | 2,700 | 1,678 |
| 2022-10-21 | 1,718 | 1,723 | 1,690 | 1,707 | 4,100 | 1,707 |
| 2022-10-20 | 1,725 | 1,729 | 1,704 | 1,724 | 8,300 | 1,724 |
| 2022-10-19 | 1,793 | 1,794 | 1,689 | 1,730 | 10,100 | 1,730 |
| 2022-10-18 | 1,720 | 1,770 | 1,720 | 1,770 | 5,000 | 1,770 |
| 2022-10-17 | 1,769 | 1,769 | 1,730 | 1,746 | 3,100 | 1,746 |
| 2022-10-14 | 1,748 | 1,755 | 1,720 | 1,753 | 1,900 | 1,753 |
| 2022-10-13 | 1,788 | 1,788 | 1,737 | 1,737 | 2,400 | 1,737 |
| 2022-10-12 | 1,737 | 1,770 | 1,737 | 1,757 | 4,100 | 1,757 |
| 2022-10-11 | 1,746 | 1,749 | 1,722 | 1,726 | 2,200 | 1,726 |
| 2022-10-07 | 1,710 | 1,735 | 1,710 | 1,720 | 13,400 | 1,720 |
| 2022-10-06 | 1,749 | 1,749 | 1,710 | 1,710 | 700 | 1,710 |
| 2022-10-05 | 1,757 | 1,757 | 1,700 | 1,721 | 3,500 | 1,721 |
| 2022-10-04 | 1,700 | 1,779 | 1,680 | 1,730 | 6,200 | 1,730 |
| 2022-10-03 | 1,730 | 1,730 | 1,615 | 1,700 | 6,800 | 1,700 |
| 2022-09-30 | 1,670 | 1,740 | 1,670 | 1,730 | 7,000 | 1,730 |
| 2022-09-29 | 1,798 | 1,798 | 1,656 | 1,710 | 6,200 | 1,710 |
| 2022-09-28 | 1,800 | 1,800 | 1,685 | 1,721 | 6,400 | 1,721 |
| 2022-09-27 | 1,732 | 1,823 | 1,732 | 1,794 | 3,500 | 1,794 |
| 2022-09-26 | 1,820 | 1,850 | 1,730 | 1,732 | 12,100 | 1,732 |
| 2022-09-22 | 1,809 | 1,840 | 1,750 | 1,820 | 8,400 | 1,820 |
| 2022-09-21 | 1,844 | 1,856 | 1,762 | 1,795 | 11,200 | 1,795 |
| 2022-09-20 | 1,908 | 1,908 | 1,800 | 1,867 | 8,400 | 1,867 |
| 2022-09-16 | 1,900 | 1,910 | 1,870 | 1,910 | 6,900 | 1,910 |
| 2022-09-15 | 1,945 | 1,969 | 1,882 | 1,907 | 20,300 | 1,907 |
| 2022-09-14 | 1,918 | 1,969 | 1,879 | 1,926 | 60,000 | 1,926 |
| 2022-09-13 | 1,842 | 1,973 | 1,836 | 1,972 | 28,600 | 1,972 |
| 2022-09-12 | 1,825 | 1,879 | 1,680 | 1,808 | 39,700 | 1,808 |
| 2022-09-09 | 1,815 | 1,815 | 1,750 | 1,808 | 2,100 | 1,808 |
| 2022-09-08 | 1,765 | 1,805 | 1,765 | 1,785 | 4,500 | 1,785 |
| 2022-09-07 | 1,801 | 1,818 | 1,767 | 1,775 | 6,100 | 1,775 |
| 2022-09-06 | 1,814 | 1,814 | 1,780 | 1,810 | 1,600 | 1,810 |
| 2022-09-05 | 1,805 | 1,807 | 1,780 | 1,807 | 1,100 | 1,807 |
| 2022-09-02 | 1,814 | 1,814 | 1,750 | 1,806 | 3,500 | 1,806 |
| 2022-09-01 | 1,789 | 1,824 | 1,764 | 1,810 | 7,400 | 1,810 |
| 2022-08-31 | 1,767 | 1,824 | 1,760 | 1,822 | 5,700 | 1,822 |
| 2022-08-30 | 1,766 | 1,779 | 1,740 | 1,778 | 6,800 | 1,778 |
| 2022-08-29 | 1,698 | 1,766 | 1,698 | 1,745 | 5,100 | 1,745 |
| 2022-08-26 | 1,790 | 1,798 | 1,706 | 1,798 | 4,400 | 1,798 |
| 2022-08-25 | 1,781 | 1,800 | 1,753 | 1,786 | 1,900 | 1,786 |
| 2022-08-24 | 1,798 | 1,800 | 1,765 | 1,780 | 8,700 | 1,780 |
| 2022-08-23 | 1,734 | 1,824 | 1,705 | 1,814 | 11,300 | 1,814 |
| 2022-08-22 | 1,658 | 1,735 | 1,656 | 1,730 | 6,800 | 1,730 |
| 2022-08-19 | 1,661 | 1,680 | 1,660 | 1,680 | 2,100 | 1,680 |
| 2022-08-18 | 1,672 | 1,674 | 1,627 | 1,673 | 4,000 | 1,673 |
| 2022-08-17 | 1,627 | 1,685 | 1,627 | 1,672 | 6,500 | 1,672 |
| 2022-08-16 | 1,606 | 1,627 | 1,595 | 1,625 | 1,900 | 1,625 |
| 2022-08-15 | 1,618 | 1,619 | 1,591 | 1,619 | 900 | 1,619 |
| 2022-08-12 | 1,598 | 1,625 | 1,555 | 1,625 | 5,800 | 1,625 |
| 2022-08-10 | 1,567 | 1,577 | 1,549 | 1,577 | 500 | 1,577 |
| 2022-08-09 | 1,560 | 1,580 | 1,560 | 1,580 | 1,500 | 1,580 |
| 2022-08-08 | 1,557 | 1,567 | 1,535 | 1,552 | 2,300 | 1,552 |
| 2022-08-05 | 1,552 | 1,577 | 1,541 | 1,573 | 1,300 | 1,573 |
| 2022-08-04 | 1,570 | 1,573 | 1,561 | 1,563 | 1,200 | 1,563 |
| 2022-08-03 | 1,592 | 1,592 | 1,550 | 1,556 | 1,900 | 1,556 |
| 2022-08-02 | 1,564 | 1,580 | 1,559 | 1,580 | 1,200 | 1,580 |
| 2022-08-01 | 1,532 | 1,602 | 1,532 | 1,581 | 7,200 | 1,581 |
| 2022-07-29 | 1,584 | 1,584 | 1,520 | 1,531 | 2,500 | 1,531 |
| 2022-07-28 | 1,552 | 1,592 | 1,505 | 1,570 | 7,400 | 1,570 |
| 2022-07-27 | 1,562 | 1,600 | 1,553 | 1,553 | 1,600 | 1,553 |
| 2022-07-26 | 1,599 | 1,599 | 1,551 | 1,564 | 1,500 | 1,564 |
| 2022-07-25 | 1,551 | 1,745 | 1,550 | 1,600 | 7,000 | 1,600 |
| 2022-07-22 | 1,511 | 1,548 | 1,511 | 1,535 | 2,400 | 1,535 |
| 2022-07-21 | 1,500 | 1,529 | 1,500 | 1,520 | 2,000 | 1,520 |
| 2022-07-20 | 1,530 | 1,530 | 1,500 | 1,511 | 2,800 | 1,511 |
| 2022-07-19 | 1,476 | 1,517 | 1,475 | 1,475 | 2,400 | 1,475 |
| 2022-07-15 | 1,474 | 1,497 | 1,472 | 1,484 | 1,100 | 1,484 |
| 2022-07-14 | 1,485 | 1,499 | 1,461 | 1,474 | 1,200 | 1,474 |
| 2022-07-13 | 1,481 | 1,509 | 1,467 | 1,500 | 2,700 | 1,500 |
| 2022-07-12 | 1,492 | 1,493 | 1,482 | 1,482 | 2,000 | 1,482 |
| 2022-07-11 | 1,481 | 1,530 | 1,481 | 1,491 | 2,700 | 1,491 |
| 2022-07-08 | 1,505 | 1,508 | 1,480 | 1,482 | 4,400 | 1,482 |
| 2022-07-07 | 1,495 | 1,513 | 1,481 | 1,513 | 3,100 | 1,513 |
| 2022-07-06 | 1,550 | 1,550 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2022-07-05 | 1,520 | 1,523 | 1,502 | 1,510 | 1,900 | 1,510 |
| 2022-07-04 | 1,495 | 1,550 | 1,490 | 1,525 | 5,100 | 1,525 |
| 2022-07-01 | 1,553 | 1,562 | 1,490 | 1,492 | 8,800 | 1,492 |
| 2022-06-30 | 1,599 | 1,600 | 1,571 | 1,571 | 6,600 | 1,571 |
| 2022-06-29 | 1,580 | 1,630 | 1,559 | 1,630 | 1,300 | 1,630 |
| 2022-06-28 | 1,621 | 1,621 | 1,571 | 1,586 | 2,000 | 1,586 |
| 2022-06-27 | 1,703 | 1,703 | 1,570 | 1,611 | 3,100 | 1,611 |
| 2022-06-24 | 1,597 | 1,626 | 1,566 | 1,626 | 6,300 | 1,626 |
| 2022-06-23 | 1,560 | 1,600 | 1,549 | 1,582 | 2,200 | 1,582 |
| 2022-06-22 | 1,578 | 1,629 | 1,570 | 1,570 | 4,100 | 1,570 |
| 2022-06-21 | 1,583 | 1,631 | 1,582 | 1,616 | 3,400 | 1,616 |
| 2022-06-20 | 1,691 | 1,691 | 1,512 | 1,569 | 8,300 | 1,569 |
| 2022-06-17 | 1,550 | 1,625 | 1,550 | 1,611 | 9,100 | 1,611 |
| 2022-06-16 | 1,730 | 1,751 | 1,651 | 1,656 | 5,200 | 1,656 |
| 2022-06-15 | 1,730 | 1,737 | 1,661 | 1,692 | 8,200 | 1,692 |
| 2022-06-14 | 1,751 | 1,763 | 1,628 | 1,730 | 13,600 | 1,730 |
| 2022-06-13 | 1,845 | 1,846 | 1,770 | 1,770 | 7,000 | 1,770 |
| 2022-06-10 | 1,808 | 1,845 | 1,808 | 1,845 | 4,000 | 1,845 |
| 2022-06-09 | 1,835 | 1,866 | 1,781 | 1,808 | 8,400 | 1,808 |
| 2022-06-08 | 1,858 | 1,858 | 1,822 | 1,835 | 6,800 | 1,835 |
| 2022-06-07 | 1,879 | 1,885 | 1,805 | 1,818 | 12,300 | 1,818 |
| 2022-06-06 | 1,701 | 1,869 | 1,701 | 1,855 | 20,400 | 1,855 |
| 2022-06-03 | 1,680 | 1,700 | 1,657 | 1,700 | 4,100 | 1,700 |
| 2022-06-02 | 1,705 | 1,705 | 1,656 | 1,678 | 3,700 | 1,678 |
| 2022-06-01 | 1,702 | 1,709 | 1,639 | 1,665 | 5,100 | 1,665 |
| 2022-05-31 | 1,721 | 1,775 | 1,714 | 1,716 | 4,400 | 1,716 |
| 2022-05-30 | 1,728 | 1,770 | 1,715 | 1,721 | 7,200 | 1,721 |
| 2022-05-27 | 1,688 | 1,688 | 1,652 | 1,688 | 10,400 | 1,688 |
| 2022-05-26 | 1,560 | 1,666 | 1,559 | 1,623 | 8,500 | 1,623 |
| 2022-05-25 | 1,571 | 1,592 | 1,560 | 1,560 | 3,500 | 1,560 |
| 2022-05-24 | 1,601 | 1,601 | 1,560 | 1,584 | 4,200 | 1,584 |
| 2022-05-23 | 1,581 | 1,621 | 1,555 | 1,589 | 5,300 | 1,589 |
| 2022-05-20 | 1,566 | 1,604 | 1,558 | 1,581 | 2,200 | 1,581 |
| 2022-05-19 | 1,642 | 1,642 | 1,570 | 1,581 | 7,300 | 1,581 |
| 2022-05-18 | 1,625 | 1,687 | 1,625 | 1,632 | 2,100 | 1,632 |
| 2022-05-17 | 1,611 | 1,650 | 1,611 | 1,620 | 1,300 | 1,620 |
| 2022-05-16 | 1,626 | 1,672 | 1,626 | 1,643 | 4,500 | 1,643 |
| 2022-05-13 | 1,562 | 1,652 | 1,562 | 1,626 | 5,400 | 1,626 |
| 2022-05-12 | 1,576 | 1,616 | 1,530 | 1,583 | 7,400 | 1,583 |
| 2022-05-11 | 1,580 | 1,595 | 1,572 | 1,590 | 600 | 1,590 |
| 2022-05-10 | 1,635 | 1,635 | 1,561 | 1,580 | 5,200 | 1,580 |
| 2022-05-09 | 1,718 | 1,718 | 1,633 | 1,636 | 3,800 | 1,636 |
| 2022-05-06 | 1,729 | 1,729 | 1,651 | 1,700 | 7,300 | 1,700 |
| 2022-05-02 | 1,635 | 1,699 | 1,617 | 1,699 | 1,900 | 1,699 |
| 2022-04-28 | 1,720 | 1,720 | 1,650 | 1,675 | 5,100 | 1,675 |
| 2022-04-27 | 1,700 | 1,720 | 1,670 | 1,720 | 8,000 | 1,720 |
| 2022-04-26 | 1,770 | 1,784 | 1,746 | 1,749 | 1,500 | 1,749 |
| 2022-04-25 | 1,769 | 1,769 | 1,726 | 1,751 | 1,900 | 1,751 |
| 2022-04-22 | 1,782 | 1,798 | 1,741 | 1,798 | 4,000 | 1,798 |
| 2022-04-21 | 1,760 | 1,793 | 1,750 | 1,785 | 6,700 | 1,785 |
| 2022-04-20 | 1,766 | 1,810 | 1,719 | 1,749 | 11,400 | 1,749 |
| 2022-04-19 | 1,790 | 1,804 | 1,740 | 1,764 | 4,800 | 1,764 |
| 2022-04-18 | 1,732 | 1,783 | 1,721 | 1,760 | 4,700 | 1,760 |
| 2022-04-15 | 1,721 | 1,747 | 1,711 | 1,712 | 2,100 | 1,712 |
| 2022-04-14 | 1,720 | 1,750 | 1,720 | 1,749 | 2,200 | 1,749 |
| 2022-04-13 | 1,643 | 1,700 | 1,643 | 1,700 | 1,600 | 1,700 |
| 2022-04-12 | 1,689 | 1,689 | 1,646 | 1,658 | 6,700 | 1,658 |
| 2022-04-11 | 1,744 | 1,761 | 1,691 | 1,691 | 2,900 | 1,691 |
| 2022-04-08 | 1,690 | 1,756 | 1,674 | 1,704 | 2,700 | 1,704 |
| 2022-04-07 | 1,779 | 1,779 | 1,686 | 1,722 | 12,000 | 1,722 |
| 2022-04-06 | 1,795 | 1,825 | 1,725 | 1,819 | 7,900 | 1,819 |
| 2022-04-05 | 1,822 | 1,822 | 1,744 | 1,788 | 5,800 | 1,788 |
| 2022-04-04 | 1,720 | 1,759 | 1,692 | 1,742 | 4,600 | 1,742 |
| 2022-04-01 | 1,689 | 1,760 | 1,656 | 1,760 | 5,200 | 1,760 |
| 2022-03-31 | 1,713 | 1,725 | 1,676 | 1,715 | 4,000 | 1,715 |
| 2022-03-30 | 1,600 | 1,765 | 1,600 | 1,713 | 11,300 | 1,713 |
| 2022-03-29 | 1,627 | 1,627 | 1,598 | 1,599 | 3,500 | 1,599 |
| 2022-03-28 | 1,666 | 1,678 | 1,576 | 1,620 | 9,300 | 1,620 |
| 2022-03-25 | 1,663 | 1,691 | 1,661 | 1,687 | 5,200 | 1,687 |
| 2022-03-24 | 1,679 | 1,719 | 1,679 | 1,695 | 1,900 | 1,695 |
| 2022-03-23 | 1,715 | 1,734 | 1,690 | 1,719 | 3,100 | 1,719 |
| 2022-03-22 | 1,740 | 1,740 | 1,651 | 1,723 | 10,600 | 1,723 |
| 2022-03-18 | 1,702 | 1,742 | 1,699 | 1,739 | 5,100 | 1,739 |
| 2022-03-17 | 1,782 | 1,788 | 1,677 | 1,742 | 9,700 | 1,742 |
| 2022-03-16 | 1,761 | 1,761 | 1,630 | 1,702 | 12,300 | 1,702 |
| 2022-03-15 | 1,673 | 1,690 | 1,617 | 1,690 | 9,100 | 1,690 |
| 2022-03-14 | 1,508 | 1,674 | 1,497 | 1,674 | 21,000 | 1,674 |
| 2022-03-11 | 1,506 | 1,506 | 1,431 | 1,478 | 8,200 | 1,478 |
| 2022-03-10 | 1,487 | 1,540 | 1,475 | 1,506 | 17,200 | 1,506 |
| 2022-03-09 | 1,519 | 1,519 | 1,425 | 1,459 | 12,800 | 1,459 |
| 2022-03-08 | 1,455 | 1,612 | 1,432 | 1,459 | 23,400 | 1,459 |
| 2022-03-07 | 1,640 | 1,640 | 1,501 | 1,501 | 27,900 | 1,501 |
| 2022-03-04 | 1,821 | 1,821 | 1,701 | 1,715 | 10,700 | 1,715 |
| 2022-03-03 | 1,792 | 1,856 | 1,737 | 1,827 | 14,400 | 1,827 |
| 2022-03-02 | 1,781 | 1,781 | 1,699 | 1,769 | 13,700 | 1,769 |
| 2022-03-01 | 1,855 | 1,860 | 1,800 | 1,834 | 5,900 | 1,834 |
| 2022-02-28 | 1,826 | 1,869 | 1,794 | 1,831 | 9,800 | 1,831 |
| 2022-02-25 | 1,798 | 1,834 | 1,768 | 1,825 | 6,700 | 1,825 |
| 2022-02-24 | 1,802 | 1,802 | 1,682 | 1,697 | 11,500 | 1,697 |
| 2022-02-22 | 1,875 | 1,897 | 1,810 | 1,815 | 12,100 | 1,815 |
| 2022-02-21 | 1,956 | 1,962 | 1,909 | 1,920 | 10,400 | 1,920 |
| 2022-02-18 | 1,922 | 2,049 | 1,891 | 1,996 | 15,300 | 1,996 |
| 2022-02-17 | 1,891 | 2,060 | 1,851 | 1,975 | 49,600 | 1,975 |
| 2022-02-16 | 1,884 | 1,888 | 1,830 | 1,863 | 9,000 | 1,863 |
| 2022-02-15 | 1,837 | 1,880 | 1,791 | 1,799 | 9,000 | 1,799 |
| 2022-02-14 | 1,816 | 1,877 | 1,790 | 1,818 | 11,500 | 1,818 |
| 2022-02-10 | 1,900 | 1,912 | 1,801 | 1,885 | 8,000 | 1,885 |
| 2022-02-09 | 1,865 | 1,910 | 1,830 | 1,885 | 11,900 | 1,885 |
| 2022-02-08 | 1,776 | 1,838 | 1,775 | 1,822 | 7,500 | 1,822 |
| 2022-02-07 | 1,707 | 1,794 | 1,707 | 1,761 | 6,000 | 1,761 |
| 2022-02-04 | 1,673 | 1,819 | 1,652 | 1,751 | 12,000 | 1,751 |
| 2022-02-03 | 1,723 | 1,723 | 1,683 | 1,696 | 3,600 | 1,696 |
| 2022-02-02 | 1,698 | 1,719 | 1,695 | 1,701 | 3,600 | 1,701 |
| 2022-02-01 | 1,679 | 1,679 | 1,615 | 1,633 | 4,200 | 1,633 |
| 2022-01-31 | 1,537 | 1,639 | 1,537 | 1,620 | 5,900 | 1,620 |
| 2022-01-28 | 1,512 | 1,554 | 1,504 | 1,554 | 3,200 | 1,554 |
| 2022-01-27 | 1,544 | 1,580 | 1,498 | 1,518 | 16,900 | 1,518 |
| 2022-01-26 | 1,506 | 1,560 | 1,505 | 1,520 | 8,300 | 1,520 |
| 2022-01-25 | 1,616 | 1,630 | 1,530 | 1,546 | 10,900 | 1,546 |
| 2022-01-24 | 1,687 | 1,687 | 1,592 | 1,616 | 9,800 | 1,616 |
| 2022-01-21 | 1,568 | 1,690 | 1,559 | 1,690 | 12,900 | 1,690 |
| 2022-01-20 | 1,535 | 1,630 | 1,500 | 1,608 | 10,300 | 1,608 |
| 2022-01-19 | 1,621 | 1,621 | 1,517 | 1,540 | 22,300 | 1,540 |
| 2022-01-18 | 1,582 | 1,673 | 1,582 | 1,650 | 6,800 | 1,650 |
| 2022-01-17 | 1,619 | 1,660 | 1,600 | 1,612 | 4,900 | 1,612 |
| 2022-01-14 | 1,665 | 1,671 | 1,575 | 1,617 | 16,900 | 1,617 |
| 2022-01-13 | 1,741 | 1,751 | 1,700 | 1,701 | 3,400 | 1,701 |
| 2022-01-12 | 1,708 | 1,786 | 1,708 | 1,750 | 6,100 | 1,750 |
| 2022-01-11 | 1,649 | 1,727 | 1,631 | 1,708 | 6,700 | 1,708 |
| 2022-01-07 | 1,630 | 1,682 | 1,630 | 1,682 | 7,400 | 1,682 |
| 2022-01-06 | 1,621 | 1,658 | 1,585 | 1,600 | 23,000 | 1,600 |
| 2022-01-05 | 1,827 | 1,830 | 1,700 | 1,701 | 15,000 | 1,701 |
| 2022-01-04 | 1,858 | 1,890 | 1,812 | 1,842 | 9,600 | 1,842 |
分割・併合履歴 ： [2019-01-29]1株→2株
