6580 (株)ライトアップ 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 | 938 | 960 | 925 | 940 | 26,700 | 940 |
| 2022-12-29 | 910 | 935 | 905 | 935 | 29,900 | 935 |
| 2022-12-28 | 968 | 968 | 909 | 924 | 62,500 | 924 |
| 2022-12-27 | 976 | 980 | 961 | 968 | 23,600 | 968 |
| 2022-12-26 | 951 | 973 | 940 | 965 | 34,900 | 965 |
| 2022-12-23 | 990 | 993 | 964 | 965 | 25,700 | 965 |
| 2022-12-22 | 997 | 1,015 | 997 | 1,000 | 18,400 | 1,000 |
| 2022-12-21 | 979 | 1,015 | 976 | 983 | 54,600 | 983 |
| 2022-12-20 | 1,019 | 1,019 | 950 | 979 | 97,300 | 979 |
| 2022-12-19 | 1,050 | 1,059 | 1,011 | 1,019 | 61,900 | 1,019 |
| 2022-12-16 | 1,083 | 1,089 | 1,064 | 1,064 | 35,400 | 1,064 |
| 2022-12-15 | 1,081 | 1,096 | 1,059 | 1,087 | 34,700 | 1,087 |
| 2022-12-14 | 1,114 | 1,121 | 1,082 | 1,092 | 49,800 | 1,092 |
| 2022-12-13 | 1,106 | 1,126 | 1,085 | 1,114 | 50,400 | 1,114 |
| 2022-12-12 | 1,070 | 1,115 | 1,056 | 1,090 | 65,800 | 1,090 |
| 2022-12-09 | 1,029 | 1,084 | 1,029 | 1,071 | 46,600 | 1,071 |
| 2022-12-08 | 1,053 | 1,053 | 1,026 | 1,028 | 42,400 | 1,028 |
| 2022-12-07 | 1,063 | 1,064 | 1,039 | 1,053 | 39,500 | 1,053 |
| 2022-12-06 | 1,073 | 1,090 | 1,055 | 1,065 | 34,500 | 1,065 |
| 2022-12-05 | 1,078 | 1,085 | 1,051 | 1,069 | 50,800 | 1,069 |
| 2022-12-02 | 1,108 | 1,128 | 1,074 | 1,085 | 71,400 | 1,085 |
| 2022-12-01 | 1,057 | 1,134 | 1,057 | 1,125 | 125,200 | 1,125 |
| 2022-11-30 | 1,061 | 1,063 | 1,037 | 1,053 | 40,800 | 1,053 |
| 2022-11-29 | 1,127 | 1,136 | 1,061 | 1,072 | 110,300 | 1,072 |
| 2022-11-28 | 1,070 | 1,126 | 1,066 | 1,107 | 109,700 | 1,107 |
| 2022-11-25 | 1,066 | 1,073 | 1,052 | 1,052 | 15,800 | 1,052 |
| 2022-11-24 | 1,027 | 1,077 | 1,027 | 1,066 | 34,700 | 1,066 |
| 2022-11-22 | 1,043 | 1,052 | 1,016 | 1,027 | 30,700 | 1,027 |
| 2022-11-21 | 1,059 | 1,067 | 1,041 | 1,051 | 21,000 | 1,051 |
| 2022-11-18 | 1,071 | 1,071 | 1,031 | 1,054 | 46,100 | 1,054 |
| 2022-11-17 | 1,102 | 1,104 | 1,052 | 1,060 | 84,700 | 1,060 |
| 2022-11-16 | 1,011 | 1,131 | 1,001 | 1,122 | 196,100 | 1,122 |
| 2022-11-15 | 988 | 1,035 | 971 | 1,035 | 192,600 | 1,035 |
| 2022-11-14 | 1,047 | 1,119 | 1,047 | 1,108 | 178,200 | 1,108 |
| 2022-11-11 | 1,035 | 1,053 | 1,029 | 1,053 | 63,100 | 1,053 |
| 2022-11-10 | 1,001 | 1,005 | 987 | 1,005 | 32,100 | 1,005 |
| 2022-11-09 | 1,033 | 1,036 | 1,006 | 1,010 | 31,900 | 1,010 |
| 2022-11-08 | 1,011 | 1,068 | 1,011 | 1,035 | 88,000 | 1,035 |
| 2022-11-07 | 985 | 1,015 | 970 | 1,005 | 32,900 | 1,005 |
| 2022-11-04 | 983 | 986 | 963 | 971 | 23,600 | 971 |
| 2022-11-02 | 992 | 995 | 972 | 984 | 26,600 | 984 |
| 2022-11-01 | 991 | 1,007 | 987 | 996 | 26,200 | 996 |
| 2022-10-31 | 1,019 | 1,025 | 992 | 993 | 44,600 | 993 |
| 2022-10-28 | 1,009 | 1,020 | 1,002 | 1,015 | 18,400 | 1,015 |
| 2022-10-27 | 1,025 | 1,034 | 1,001 | 1,010 | 31,700 | 1,010 |
| 2022-10-26 | 1,021 | 1,049 | 1,021 | 1,023 | 47,900 | 1,023 |
| 2022-10-25 | 1,026 | 1,039 | 1,000 | 1,021 | 36,400 | 1,021 |
| 2022-10-24 | 1,025 | 1,046 | 1,014 | 1,023 | 39,500 | 1,023 |
| 2022-10-21 | 1,043 | 1,043 | 1,001 | 1,002 | 55,400 | 1,002 |
| 2022-10-20 | 1,042 | 1,050 | 1,030 | 1,038 | 42,100 | 1,038 |
| 2022-10-19 | 1,047 | 1,070 | 1,039 | 1,050 | 46,900 | 1,050 |
| 2022-10-18 | 1,032 | 1,065 | 1,021 | 1,052 | 62,700 | 1,052 |
| 2022-10-17 | 982 | 1,033 | 976 | 1,030 | 58,100 | 1,030 |
| 2022-10-14 | 949 | 1,005 | 943 | 1,005 | 60,900 | 1,005 |
| 2022-10-13 | 935 | 935 | 915 | 934 | 26,400 | 934 |
| 2022-10-12 | 952 | 954 | 923 | 939 | 50,600 | 939 |
| 2022-10-11 | 944 | 970 | 940 | 961 | 47,400 | 961 |
| 2022-10-07 | 955 | 962 | 940 | 959 | 62,300 | 959 |
| 2022-10-06 | 940 | 990 | 933 | 984 | 57,100 | 984 |
| 2022-10-05 | 943 | 958 | 921 | 932 | 69,500 | 932 |
| 2022-10-04 | 916 | 951 | 914 | 943 | 87,800 | 943 |
| 2022-10-03 | 910 | 930 | 893 | 901 | 74,100 | 901 |
| 2022-09-30 | 951 | 952 | 913 | 924 | 65,900 | 924 |
| 2022-09-29 | 952 | 980 | 941 | 963 | 57,400 | 963 |
| 2022-09-28 | 960 | 976 | 930 | 950 | 65,200 | 950 |
| 2022-09-27 | 961 | 984 | 952 | 964 | 63,600 | 964 |
| 2022-09-26 | 971 | 978 | 954 | 960 | 40,900 | 960 |
| 2022-09-22 | 965 | 991 | 956 | 976 | 34,200 | 976 |
| 2022-09-21 | 1,001 | 1,001 | 964 | 972 | 101,700 | 972 |
| 2022-09-20 | 1,040 | 1,040 | 997 | 1,010 | 75,500 | 1,010 |
| 2022-09-16 | 1,054 | 1,060 | 1,018 | 1,027 | 75,600 | 1,027 |
| 2022-09-15 | 1,080 | 1,080 | 1,053 | 1,069 | 53,100 | 1,069 |
| 2022-09-14 | 1,051 | 1,072 | 1,050 | 1,067 | 49,800 | 1,067 |
| 2022-09-13 | 1,112 | 1,135 | 1,094 | 1,100 | 93,200 | 1,100 |
| 2022-09-12 | 1,080 | 1,109 | 1,066 | 1,101 | 112,000 | 1,101 |
| 2022-09-09 | 1,037 | 1,070 | 1,028 | 1,070 | 76,900 | 1,070 |
| 2022-09-08 | 1,039 | 1,053 | 1,037 | 1,038 | 31,800 | 1,038 |
| 2022-09-07 | 1,058 | 1,058 | 1,025 | 1,040 | 52,100 | 1,040 |
| 2022-09-06 | 1,040 | 1,083 | 1,036 | 1,069 | 56,200 | 1,069 |
| 2022-09-05 | 1,012 | 1,043 | 1,006 | 1,043 | 54,400 | 1,043 |
| 2022-09-02 | 1,048 | 1,048 | 1,004 | 1,023 | 60,300 | 1,023 |
| 2022-09-01 | 1,056 | 1,056 | 1,033 | 1,040 | 50,000 | 1,040 |
| 2022-08-31 | 1,074 | 1,074 | 1,051 | 1,056 | 57,700 | 1,056 |
| 2022-08-30 | 1,047 | 1,085 | 1,041 | 1,085 | 67,900 | 1,085 |
| 2022-08-29 | 1,030 | 1,053 | 1,020 | 1,039 | 98,300 | 1,039 |
| 2022-08-26 | 1,114 | 1,120 | 1,080 | 1,081 | 97,200 | 1,081 |
| 2022-08-25 | 1,120 | 1,147 | 1,107 | 1,111 | 65,300 | 1,111 |
| 2022-08-24 | 1,135 | 1,153 | 1,106 | 1,122 | 77,000 | 1,122 |
| 2022-08-23 | 1,118 | 1,143 | 1,099 | 1,135 | 64,100 | 1,135 |
| 2022-08-22 | 1,147 | 1,147 | 1,100 | 1,108 | 130,000 | 1,108 |
| 2022-08-19 | 1,212 | 1,237 | 1,148 | 1,150 | 220,900 | 1,150 |
| 2022-08-18 | 1,280 | 1,280 | 1,208 | 1,212 | 170,100 | 1,212 |
| 2022-08-17 | 1,206 | 1,277 | 1,165 | 1,275 | 283,700 | 1,275 |
| 2022-08-16 | 1,079 | 1,228 | 1,079 | 1,185 | 345,400 | 1,185 |
| 2022-08-15 | 1,047 | 1,143 | 1,047 | 1,100 | 911,100 | 1,100 |
| 2022-08-12 | 1,287 | 1,287 | 1,287 | 1,287 | 15,900 | 1,287 |
| 2022-08-10 | 1,748 | 1,748 | 1,663 | 1,687 | 57,900 | 1,687 |
| 2022-08-09 | 1,736 | 1,764 | 1,713 | 1,731 | 32,900 | 1,731 |
| 2022-08-08 | 1,796 | 1,797 | 1,745 | 1,751 | 40,300 | 1,751 |
| 2022-08-05 | 1,879 | 1,879 | 1,787 | 1,802 | 52,700 | 1,802 |
| 2022-08-04 | 1,890 | 1,895 | 1,861 | 1,880 | 30,200 | 1,880 |
| 2022-08-03 | 1,825 | 1,942 | 1,825 | 1,860 | 43,600 | 1,860 |
| 2022-08-02 | 1,899 | 1,899 | 1,837 | 1,840 | 24,300 | 1,840 |
| 2022-08-01 | 1,884 | 1,894 | 1,840 | 1,894 | 20,800 | 1,894 |
| 2022-07-29 | 1,899 | 1,910 | 1,845 | 1,849 | 40,300 | 1,849 |
| 2022-07-28 | 1,925 | 1,925 | 1,863 | 1,878 | 27,800 | 1,878 |
| 2022-07-27 | 1,860 | 1,894 | 1,845 | 1,885 | 27,900 | 1,885 |
| 2022-07-26 | 1,819 | 1,881 | 1,778 | 1,875 | 43,700 | 1,875 |
| 2022-07-25 | 1,888 | 1,888 | 1,808 | 1,839 | 50,300 | 1,839 |
| 2022-07-22 | 1,888 | 1,950 | 1,876 | 1,918 | 83,800 | 1,918 |
| 2022-07-21 | 1,796 | 1,871 | 1,790 | 1,871 | 69,400 | 1,871 |
| 2022-07-20 | 1,768 | 1,811 | 1,762 | 1,774 | 63,700 | 1,774 |
| 2022-07-19 | 1,720 | 1,754 | 1,667 | 1,740 | 29,500 | 1,740 |
| 2022-07-15 | 1,795 | 1,801 | 1,727 | 1,734 | 43,800 | 1,734 |
| 2022-07-14 | 1,707 | 1,788 | 1,687 | 1,782 | 61,200 | 1,782 |
| 2022-07-13 | 1,731 | 1,743 | 1,688 | 1,737 | 50,200 | 1,737 |
| 2022-07-12 | 1,813 | 1,822 | 1,716 | 1,731 | 114,700 | 1,731 |
| 2022-07-11 | 1,857 | 1,861 | 1,760 | 1,803 | 146,300 | 1,803 |
| 2022-07-08 | 1,693 | 1,807 | 1,644 | 1,777 | 145,800 | 1,777 |
| 2022-07-07 | 1,669 | 1,674 | 1,620 | 1,672 | 44,500 | 1,672 |
| 2022-07-06 | 1,596 | 1,639 | 1,586 | 1,629 | 39,100 | 1,629 |
| 2022-07-05 | 1,555 | 1,610 | 1,555 | 1,596 | 22,300 | 1,596 |
| 2022-07-04 | 1,593 | 1,596 | 1,544 | 1,555 | 42,200 | 1,555 |
| 2022-07-01 | 1,612 | 1,634 | 1,543 | 1,554 | 34,500 | 1,554 |
| 2022-06-30 | 1,662 | 1,662 | 1,592 | 1,595 | 23,400 | 1,595 |
| 2022-06-29 | 1,625 | 1,639 | 1,589 | 1,636 | 28,800 | 1,636 |
| 2022-06-28 | 1,626 | 1,723 | 1,626 | 1,665 | 36,500 | 1,665 |
| 2022-06-27 | 1,684 | 1,684 | 1,624 | 1,664 | 31,900 | 1,664 |
| 2022-06-24 | 1,571 | 1,662 | 1,571 | 1,644 | 50,100 | 1,644 |
| 2022-06-23 | 1,550 | 1,592 | 1,540 | 1,557 | 29,100 | 1,557 |
| 2022-06-22 | 1,614 | 1,623 | 1,541 | 1,554 | 25,900 | 1,554 |
| 2022-06-21 | 1,539 | 1,608 | 1,539 | 1,596 | 64,900 | 1,596 |
| 2022-06-20 | 1,566 | 1,566 | 1,507 | 1,526 | 49,500 | 1,526 |
| 2022-06-17 | 1,570 | 1,591 | 1,530 | 1,531 | 92,300 | 1,531 |
| 2022-06-16 | 1,720 | 1,720 | 1,598 | 1,598 | 90,100 | 1,598 |
| 2022-06-15 | 1,716 | 1,717 | 1,639 | 1,654 | 45,900 | 1,654 |
| 2022-06-14 | 1,690 | 1,729 | 1,665 | 1,715 | 72,100 | 1,715 |
| 2022-06-13 | 1,828 | 1,834 | 1,735 | 1,740 | 96,300 | 1,740 |
| 2022-06-10 | 1,896 | 1,918 | 1,866 | 1,879 | 55,500 | 1,879 |
| 2022-06-09 | 1,925 | 1,965 | 1,901 | 1,932 | 47,000 | 1,932 |
| 2022-06-08 | 1,900 | 1,950 | 1,882 | 1,950 | 25,100 | 1,950 |
| 2022-06-07 | 1,878 | 1,932 | 1,853 | 1,893 | 40,100 | 1,893 |
| 2022-06-06 | 1,821 | 1,882 | 1,805 | 1,878 | 24,000 | 1,878 |
| 2022-06-03 | 1,898 | 1,908 | 1,830 | 1,838 | 32,900 | 1,838 |
| 2022-06-02 | 1,910 | 1,910 | 1,834 | 1,858 | 40,000 | 1,858 |
| 2022-06-01 | 1,942 | 1,946 | 1,905 | 1,921 | 28,500 | 1,921 |
| 2022-05-31 | 1,998 | 2,018 | 1,921 | 1,942 | 46,300 | 1,942 |
| 2022-05-30 | 1,890 | 1,987 | 1,873 | 1,964 | 83,600 | 1,964 |
| 2022-05-27 | 1,900 | 1,919 | 1,812 | 1,832 | 77,800 | 1,832 |
| 2022-05-26 | 1,847 | 1,908 | 1,831 | 1,860 | 78,600 | 1,860 |
| 2022-05-25 | 1,900 | 1,976 | 1,835 | 1,853 | 150,200 | 1,853 |
| 2022-05-24 | 2,026 | 2,055 | 1,899 | 1,902 | 115,000 | 1,902 |
| 2022-05-23 | 2,063 | 2,110 | 2,021 | 2,024 | 62,400 | 2,024 |
| 2022-05-20 | 2,110 | 2,145 | 1,969 | 2,030 | 99,600 | 2,030 |
| 2022-05-19 | 2,095 | 2,138 | 2,020 | 2,025 | 101,300 | 2,025 |
| 2022-05-18 | 2,172 | 2,200 | 2,135 | 2,145 | 42,800 | 2,145 |
| 2022-05-17 | 2,160 | 2,230 | 2,155 | 2,189 | 105,900 | 2,189 |
| 2022-05-16 | 2,507 | 2,569 | 2,169 | 2,172 | 249,200 | 2,172 |
| 2022-05-13 | 2,410 | 2,485 | 2,350 | 2,480 | 114,100 | 2,480 |
| 2022-05-12 | 2,474 | 2,474 | 2,381 | 2,381 | 75,900 | 2,381 |
| 2022-05-11 | 2,455 | 2,590 | 2,455 | 2,550 | 69,400 | 2,550 |
| 2022-05-10 | 2,398 | 2,489 | 2,370 | 2,469 | 67,000 | 2,469 |
| 2022-05-09 | 2,513 | 2,530 | 2,424 | 2,435 | 73,600 | 2,435 |
| 2022-05-06 | 2,501 | 2,575 | 2,471 | 2,555 | 69,700 | 2,555 |
| 2022-05-02 | 2,650 | 2,670 | 2,516 | 2,529 | 89,200 | 2,529 |
| 2022-04-28 | 2,800 | 2,848 | 2,670 | 2,678 | 78,300 | 2,678 |
| 2022-04-27 | 2,644 | 2,810 | 2,621 | 2,788 | 87,200 | 2,788 |
| 2022-04-26 | 2,700 | 2,774 | 2,685 | 2,694 | 53,000 | 2,694 |
| 2022-04-25 | 2,623 | 2,723 | 2,600 | 2,670 | 68,100 | 2,670 |
| 2022-04-22 | 2,737 | 2,746 | 2,635 | 2,699 | 94,200 | 2,699 |
| 2022-04-21 | 2,686 | 2,818 | 2,678 | 2,800 | 96,300 | 2,800 |
| 2022-04-20 | 2,710 | 2,796 | 2,663 | 2,686 | 113,000 | 2,686 |
| 2022-04-19 | 2,786 | 2,802 | 2,637 | 2,676 | 117,300 | 2,676 |
| 2022-04-18 | 2,765 | 2,886 | 2,714 | 2,747 | 82,700 | 2,747 |
| 2022-04-15 | 2,830 | 2,870 | 2,736 | 2,780 | 185,200 | 2,780 |
| 2022-04-14 | 3,010 | 3,115 | 2,961 | 3,040 | 161,400 | 3,040 |
| 2022-04-13 | 2,720 | 3,035 | 2,683 | 2,957 | 237,300 | 2,957 |
| 2022-04-12 | 2,600 | 2,695 | 2,571 | 2,630 | 73,300 | 2,630 |
| 2022-04-11 | 2,702 | 2,726 | 2,595 | 2,623 | 142,400 | 2,623 |
| 2022-04-08 | 2,850 | 2,935 | 2,755 | 2,757 | 113,700 | 2,757 |
| 2022-04-07 | 2,991 | 2,991 | 2,755 | 2,769 | 165,000 | 2,769 |
| 2022-04-06 | 2,995 | 3,090 | 2,943 | 3,080 | 185,000 | 3,080 |
| 2022-04-05 | 2,992 | 3,175 | 2,938 | 3,110 | 253,600 | 3,110 |
| 2022-04-04 | 2,928 | 2,960 | 2,749 | 2,945 | 280,100 | 2,945 |
| 2022-04-01 | 2,686 | 2,838 | 2,583 | 2,831 | 210,000 | 2,831 |
| 2022-03-31 | 2,566 | 2,727 | 2,509 | 2,688 | 124,700 | 2,688 |
| 2022-03-30 | 2,460 | 2,638 | 2,441 | 2,610 | 125,800 | 2,610 |
| 2022-03-29 | 2,344 | 2,416 | 2,325 | 2,416 | 59,500 | 2,416 |
| 2022-03-28 | 2,451 | 2,451 | 2,288 | 2,302 | 117,300 | 2,302 |
| 2022-03-25 | 2,540 | 2,557 | 2,420 | 2,442 | 85,900 | 2,442 |
| 2022-03-24 | 2,419 | 2,520 | 2,392 | 2,501 | 79,200 | 2,501 |
| 2022-03-23 | 2,462 | 2,545 | 2,450 | 2,455 | 91,700 | 2,455 |
| 2022-03-22 | 2,511 | 2,561 | 2,420 | 2,430 | 202,100 | 2,430 |
| 2022-03-18 | 2,279 | 2,418 | 2,255 | 2,411 | 83,900 | 2,411 |
| 2022-03-17 | 2,304 | 2,345 | 2,242 | 2,285 | 90,400 | 2,285 |
| 2022-03-16 | 2,257 | 2,274 | 2,152 | 2,218 | 58,700 | 2,218 |
| 2022-03-15 | 2,232 | 2,232 | 2,159 | 2,192 | 51,800 | 2,192 |
| 2022-03-14 | 2,275 | 2,340 | 2,223 | 2,246 | 46,800 | 2,246 |
| 2022-03-11 | 2,365 | 2,386 | 2,260 | 2,308 | 33,400 | 2,308 |
| 2022-03-10 | 2,381 | 2,470 | 2,347 | 2,404 | 37,600 | 2,404 |
| 2022-03-09 | 2,293 | 2,308 | 2,213 | 2,231 | 30,200 | 2,231 |
| 2022-03-08 | 2,282 | 2,406 | 2,221 | 2,243 | 74,300 | 2,243 |
| 2022-03-07 | 2,353 | 2,430 | 2,300 | 2,332 | 67,100 | 2,332 |
| 2022-03-04 | 2,595 | 2,595 | 2,415 | 2,495 | 61,200 | 2,495 |
| 2022-03-03 | 2,680 | 2,720 | 2,584 | 2,625 | 55,500 | 2,625 |
| 2022-03-02 | 2,647 | 2,668 | 2,569 | 2,617 | 65,300 | 2,617 |
| 2022-03-01 | 2,510 | 2,751 | 2,510 | 2,670 | 142,500 | 2,670 |
| 2022-02-28 | 2,399 | 2,478 | 2,304 | 2,410 | 61,800 | 2,410 |
| 2022-02-25 | 2,198 | 2,364 | 2,190 | 2,359 | 81,600 | 2,359 |
| 2022-02-24 | 2,194 | 2,205 | 2,071 | 2,110 | 56,600 | 2,110 |
| 2022-02-22 | 2,167 | 2,296 | 2,167 | 2,195 | 47,300 | 2,195 |
| 2022-02-21 | 2,208 | 2,255 | 2,140 | 2,233 | 48,700 | 2,233 |
| 2022-02-18 | 2,193 | 2,265 | 2,152 | 2,239 | 38,800 | 2,239 |
| 2022-02-17 | 2,192 | 2,280 | 2,161 | 2,216 | 40,000 | 2,216 |
| 2022-02-16 | 2,230 | 2,289 | 2,171 | 2,207 | 52,400 | 2,207 |
| 2022-02-15 | 2,208 | 2,275 | 2,130 | 2,143 | 132,400 | 2,143 |
| 2022-02-14 | 2,230 | 2,242 | 2,177 | 2,219 | 84,300 | 2,219 |
| 2022-02-10 | 2,362 | 2,380 | 2,287 | 2,330 | 49,600 | 2,330 |
| 2022-02-09 | 2,268 | 2,325 | 2,246 | 2,312 | 29,200 | 2,312 |
| 2022-02-08 | 2,347 | 2,359 | 2,230 | 2,236 | 44,100 | 2,236 |
| 2022-02-07 | 2,338 | 2,351 | 2,291 | 2,343 | 38,300 | 2,343 |
| 2022-02-04 | 2,312 | 2,388 | 2,286 | 2,367 | 27,800 | 2,367 |
| 2022-02-03 | 2,400 | 2,450 | 2,322 | 2,362 | 50,700 | 2,362 |
| 2022-02-02 | 2,411 | 2,506 | 2,397 | 2,500 | 50,800 | 2,500 |
| 2022-02-01 | 2,393 | 2,472 | 2,348 | 2,381 | 90,600 | 2,381 |
| 2022-01-31 | 2,233 | 2,326 | 2,220 | 2,293 | 66,900 | 2,293 |
| 2022-01-28 | 2,240 | 2,250 | 2,102 | 2,183 | 85,100 | 2,183 |
| 2022-01-27 | 2,357 | 2,394 | 2,172 | 2,207 | 103,400 | 2,207 |
| 2022-01-26 | 2,283 | 2,400 | 2,283 | 2,350 | 75,400 | 2,350 |
| 2022-01-25 | 2,483 | 2,518 | 2,250 | 2,265 | 97,200 | 2,265 |
| 2022-01-24 | 2,391 | 2,433 | 2,345 | 2,433 | 53,600 | 2,433 |
| 2022-01-21 | 2,405 | 2,445 | 2,353 | 2,427 | 46,800 | 2,427 |
| 2022-01-20 | 2,343 | 2,447 | 2,308 | 2,426 | 94,100 | 2,426 |
| 2022-01-19 | 2,485 | 2,508 | 2,338 | 2,341 | 100,000 | 2,341 |
| 2022-01-18 | 2,490 | 2,611 | 2,459 | 2,533 | 57,000 | 2,533 |
| 2022-01-17 | 2,530 | 2,600 | 2,490 | 2,490 | 69,300 | 2,490 |
| 2022-01-14 | 2,493 | 2,525 | 2,431 | 2,485 | 76,900 | 2,485 |
| 2022-01-13 | 2,681 | 2,713 | 2,565 | 2,577 | 69,700 | 2,577 |
| 2022-01-12 | 2,601 | 2,730 | 2,601 | 2,701 | 70,400 | 2,701 |
| 2022-01-11 | 2,595 | 2,635 | 2,552 | 2,574 | 45,500 | 2,574 |
| 2022-01-07 | 2,614 | 2,677 | 2,574 | 2,627 | 77,400 | 2,627 |
| 2022-01-06 | 2,636 | 2,690 | 2,586 | 2,604 | 115,800 | 2,604 |
| 2022-01-05 | 2,880 | 2,881 | 2,708 | 2,736 | 129,400 | 2,736 |
| 2022-01-04 | 3,030 | 3,030 | 2,895 | 2,930 | 45,500 | 2,930 |
分割・併合履歴 ： [2021-03-30]1株→2株
