6694 (株)ズーム 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 | 1,093 | 1,108 | 1,068 | 1,096 | 9,800 | 1,096 |
| 2022-12-29 | 1,086 | 1,103 | 1,064 | 1,093 | 11,200 | 1,093 |
| 2022-12-28 | 1,154 | 1,154 | 1,136 | 1,154 | 8,000 | 1,154 |
| 2022-12-27 | 1,146 | 1,159 | 1,145 | 1,147 | 8,200 | 1,147 |
| 2022-12-26 | 1,148 | 1,158 | 1,139 | 1,146 | 10,900 | 1,146 |
| 2022-12-23 | 1,128 | 1,141 | 1,126 | 1,140 | 10,900 | 1,140 |
| 2022-12-22 | 1,116 | 1,118 | 1,105 | 1,118 | 6,600 | 1,118 |
| 2022-12-21 | 1,107 | 1,119 | 1,097 | 1,103 | 11,400 | 1,103 |
| 2022-12-20 | 1,159 | 1,159 | 1,098 | 1,121 | 14,800 | 1,121 |
| 2022-12-19 | 1,160 | 1,160 | 1,142 | 1,143 | 6,300 | 1,143 |
| 2022-12-16 | 1,150 | 1,163 | 1,140 | 1,147 | 5,200 | 1,147 |
| 2022-12-15 | 1,180 | 1,180 | 1,140 | 1,168 | 16,700 | 1,168 |
| 2022-12-14 | 1,138 | 1,180 | 1,138 | 1,180 | 7,000 | 1,180 |
| 2022-12-13 | 1,140 | 1,145 | 1,133 | 1,143 | 3,800 | 1,143 |
| 2022-12-12 | 1,136 | 1,147 | 1,133 | 1,141 | 5,300 | 1,141 |
| 2022-12-09 | 1,142 | 1,142 | 1,102 | 1,136 | 6,800 | 1,136 |
| 2022-12-08 | 1,112 | 1,124 | 1,110 | 1,122 | 3,600 | 1,122 |
| 2022-12-07 | 1,112 | 1,116 | 1,102 | 1,106 | 2,700 | 1,106 |
| 2022-12-06 | 1,098 | 1,147 | 1,066 | 1,112 | 8,400 | 1,112 |
| 2022-12-05 | 1,125 | 1,127 | 1,100 | 1,111 | 11,000 | 1,111 |
| 2022-12-02 | 1,150 | 1,150 | 1,130 | 1,130 | 4,200 | 1,130 |
| 2022-12-01 | 1,166 | 1,179 | 1,128 | 1,152 | 7,700 | 1,152 |
| 2022-11-30 | 1,159 | 1,159 | 1,122 | 1,148 | 3,800 | 1,148 |
| 2022-11-29 | 1,149 | 1,149 | 1,124 | 1,136 | 8,200 | 1,136 |
| 2022-11-28 | 1,148 | 1,160 | 1,140 | 1,151 | 6,200 | 1,151 |
| 2022-11-25 | 1,160 | 1,168 | 1,150 | 1,158 | 5,400 | 1,158 |
| 2022-11-24 | 1,170 | 1,173 | 1,143 | 1,160 | 8,800 | 1,160 |
| 2022-11-22 | 1,152 | 1,165 | 1,136 | 1,159 | 9,300 | 1,159 |
| 2022-11-21 | 1,100 | 1,147 | 1,100 | 1,147 | 15,500 | 1,147 |
| 2022-11-18 | 1,077 | 1,099 | 1,058 | 1,088 | 15,400 | 1,088 |
| 2022-11-17 | 1,070 | 1,075 | 1,068 | 1,069 | 3,100 | 1,069 |
| 2022-11-16 | 1,065 | 1,077 | 1,063 | 1,068 | 6,100 | 1,068 |
| 2022-11-15 | 1,057 | 1,065 | 1,055 | 1,065 | 2,500 | 1,065 |
| 2022-11-14 | 1,054 | 1,064 | 1,054 | 1,059 | 8,900 | 1,059 |
| 2022-11-11 | 1,045 | 1,065 | 1,045 | 1,053 | 10,000 | 1,053 |
| 2022-11-10 | 1,054 | 1,065 | 1,040 | 1,041 | 12,600 | 1,041 |
| 2022-11-09 | 1,043 | 1,060 | 1,040 | 1,060 | 11,700 | 1,060 |
| 2022-11-08 | 1,045 | 1,060 | 1,045 | 1,060 | 6,900 | 1,060 |
| 2022-11-07 | 1,070 | 1,070 | 1,040 | 1,051 | 9,000 | 1,051 |
| 2022-11-04 | 1,074 | 1,077 | 1,046 | 1,062 | 4,700 | 1,062 |
| 2022-11-02 | 1,068 | 1,084 | 1,068 | 1,077 | 7,900 | 1,077 |
| 2022-11-01 | 1,059 | 1,065 | 1,053 | 1,065 | 4,600 | 1,065 |
| 2022-10-31 | 1,055 | 1,063 | 1,055 | 1,055 | 2,600 | 1,055 |
| 2022-10-28 | 1,051 | 1,058 | 1,045 | 1,057 | 2,700 | 1,057 |
| 2022-10-27 | 1,055 | 1,056 | 1,040 | 1,045 | 1,200 | 1,045 |
| 2022-10-26 | 1,038 | 1,055 | 1,038 | 1,055 | 5,500 | 1,055 |
| 2022-10-25 | 1,040 | 1,042 | 1,030 | 1,035 | 5,800 | 1,035 |
| 2022-10-24 | 1,040 | 1,040 | 1,022 | 1,035 | 4,600 | 1,035 |
| 2022-10-21 | 1,025 | 1,035 | 1,023 | 1,035 | 5,300 | 1,035 |
| 2022-10-20 | 1,036 | 1,037 | 1,029 | 1,030 | 2,700 | 1,030 |
| 2022-10-19 | 1,045 | 1,049 | 1,033 | 1,035 | 6,500 | 1,035 |
| 2022-10-18 | 1,034 | 1,050 | 1,034 | 1,050 | 2,500 | 1,050 |
| 2022-10-17 | 1,045 | 1,045 | 1,025 | 1,039 | 2,700 | 1,039 |
| 2022-10-14 | 1,048 | 1,049 | 1,002 | 1,035 | 9,900 | 1,035 |
| 2022-10-13 | 1,044 | 1,050 | 1,011 | 1,026 | 3,300 | 1,026 |
| 2022-10-12 | 1,073 | 1,073 | 1,035 | 1,043 | 4,000 | 1,043 |
| 2022-10-11 | 1,076 | 1,095 | 1,064 | 1,085 | 3,700 | 1,085 |
| 2022-10-07 | 1,094 | 1,094 | 1,076 | 1,088 | 3,100 | 1,088 |
| 2022-10-06 | 1,075 | 1,084 | 1,066 | 1,084 | 4,800 | 1,084 |
| 2022-10-05 | 1,074 | 1,074 | 1,052 | 1,068 | 7,100 | 1,068 |
| 2022-10-04 | 1,032 | 1,063 | 1,032 | 1,063 | 8,200 | 1,063 |
| 2022-10-03 | 1,005 | 1,053 | 994 | 1,011 | 11,800 | 1,011 |
| 2022-09-30 | 1,008 | 1,043 | 996 | 1,025 | 5,400 | 1,025 |
| 2022-09-29 | 1,018 | 1,045 | 1,018 | 1,032 | 6,000 | 1,032 |
| 2022-09-28 | 1,041 | 1,064 | 1,000 | 1,028 | 8,100 | 1,028 |
| 2022-09-27 | 1,035 | 1,049 | 1,013 | 1,039 | 2,200 | 1,039 |
| 2022-09-26 | 1,080 | 1,097 | 1,021 | 1,035 | 9,100 | 1,035 |
| 2022-09-22 | 1,086 | 1,086 | 1,025 | 1,082 | 8,200 | 1,082 |
| 2022-09-21 | 1,085 | 1,097 | 1,061 | 1,086 | 9,300 | 1,086 |
| 2022-09-20 | 1,086 | 1,100 | 1,086 | 1,092 | 1,900 | 1,092 |
| 2022-09-16 | 1,092 | 1,112 | 1,084 | 1,090 | 8,500 | 1,090 |
| 2022-09-15 | 1,100 | 1,112 | 1,095 | 1,101 | 2,800 | 1,101 |
| 2022-09-14 | 1,091 | 1,114 | 1,090 | 1,096 | 14,400 | 1,096 |
| 2022-09-13 | 1,125 | 1,125 | 1,107 | 1,115 | 7,900 | 1,115 |
| 2022-09-12 | 1,146 | 1,146 | 1,114 | 1,115 | 9,600 | 1,115 |
| 2022-09-09 | 1,107 | 1,128 | 1,100 | 1,128 | 4,700 | 1,128 |
| 2022-09-08 | 1,088 | 1,122 | 1,088 | 1,114 | 7,400 | 1,114 |
| 2022-09-07 | 1,084 | 1,145 | 1,081 | 1,088 | 11,300 | 1,088 |
| 2022-09-06 | 1,104 | 1,108 | 1,084 | 1,084 | 8,700 | 1,084 |
| 2022-09-05 | 1,117 | 1,119 | 1,093 | 1,094 | 7,900 | 1,094 |
| 2022-09-02 | 1,114 | 1,128 | 1,103 | 1,117 | 4,200 | 1,117 |
| 2022-09-01 | 1,113 | 1,129 | 1,113 | 1,114 | 4,900 | 1,114 |
| 2022-08-31 | 1,120 | 1,133 | 1,117 | 1,130 | 3,500 | 1,130 |
| 2022-08-30 | 1,130 | 1,136 | 1,103 | 1,125 | 7,000 | 1,125 |
| 2022-08-29 | 1,106 | 1,126 | 1,100 | 1,115 | 10,900 | 1,115 |
| 2022-08-26 | 1,122 | 1,137 | 1,118 | 1,118 | 4,800 | 1,118 |
| 2022-08-25 | 1,133 | 1,133 | 1,118 | 1,122 | 4,600 | 1,122 |
| 2022-08-24 | 1,131 | 1,144 | 1,120 | 1,124 | 7,100 | 1,124 |
| 2022-08-23 | 1,136 | 1,138 | 1,129 | 1,131 | 5,500 | 1,131 |
| 2022-08-22 | 1,128 | 1,138 | 1,117 | 1,138 | 3,500 | 1,138 |
| 2022-08-19 | 1,131 | 1,148 | 1,131 | 1,132 | 4,900 | 1,132 |
| 2022-08-18 | 1,127 | 1,138 | 1,112 | 1,131 | 14,500 | 1,131 |
| 2022-08-17 | 1,132 | 1,170 | 1,127 | 1,157 | 10,200 | 1,157 |
| 2022-08-16 | 1,094 | 1,143 | 1,090 | 1,143 | 27,500 | 1,143 |
| 2022-08-15 | 1,075 | 1,117 | 1,031 | 1,094 | 35,100 | 1,094 |
| 2022-08-12 | 1,133 | 1,145 | 1,111 | 1,135 | 19,600 | 1,135 |
| 2022-08-10 | 1,146 | 1,146 | 1,123 | 1,133 | 5,000 | 1,133 |
| 2022-08-09 | 1,157 | 1,164 | 1,122 | 1,143 | 15,000 | 1,143 |
| 2022-08-08 | 1,175 | 1,179 | 1,154 | 1,160 | 6,300 | 1,160 |
| 2022-08-05 | 1,169 | 1,182 | 1,151 | 1,167 | 8,300 | 1,167 |
| 2022-08-04 | 1,162 | 1,190 | 1,149 | 1,170 | 9,000 | 1,170 |
| 2022-08-03 | 1,148 | 1,165 | 1,129 | 1,156 | 10,200 | 1,156 |
| 2022-08-02 | 1,210 | 1,210 | 1,107 | 1,150 | 25,300 | 1,150 |
| 2022-08-01 | 1,244 | 1,244 | 1,206 | 1,210 | 15,700 | 1,210 |
| 2022-07-29 | 1,234 | 1,257 | 1,222 | 1,251 | 19,800 | 1,251 |
| 2022-07-28 | 1,216 | 1,232 | 1,190 | 1,226 | 13,400 | 1,226 |
| 2022-07-27 | 1,247 | 1,247 | 1,193 | 1,216 | 15,500 | 1,216 |
| 2022-07-26 | 1,215 | 1,239 | 1,191 | 1,239 | 10,000 | 1,239 |
| 2022-07-25 | 1,251 | 1,265 | 1,200 | 1,200 | 24,200 | 1,200 |
| 2022-07-22 | 1,190 | 1,245 | 1,170 | 1,244 | 42,600 | 1,244 |
| 2022-07-21 | 1,145 | 1,193 | 1,145 | 1,186 | 12,200 | 1,186 |
| 2022-07-20 | 1,145 | 1,153 | 1,112 | 1,143 | 9,800 | 1,143 |
| 2022-07-19 | 1,162 | 1,198 | 1,133 | 1,143 | 23,700 | 1,143 |
| 2022-07-15 | 1,060 | 1,150 | 1,060 | 1,145 | 46,800 | 1,145 |
| 2022-07-14 | 1,040 | 1,057 | 1,038 | 1,057 | 4,300 | 1,057 |
| 2022-07-13 | 1,025 | 1,044 | 1,025 | 1,044 | 3,700 | 1,044 |
| 2022-07-12 | 1,043 | 1,043 | 1,016 | 1,039 | 6,800 | 1,039 |
| 2022-07-11 | 1,056 | 1,056 | 1,014 | 1,042 | 10,000 | 1,042 |
| 2022-07-08 | 1,027 | 1,054 | 1,011 | 1,016 | 6,100 | 1,016 |
| 2022-07-07 | 1,023 | 1,035 | 1,008 | 1,035 | 1,700 | 1,035 |
| 2022-07-06 | 1,024 | 1,068 | 1,018 | 1,024 | 7,900 | 1,024 |
| 2022-07-05 | 998 | 1,050 | 998 | 1,036 | 21,800 | 1,036 |
| 2022-07-04 | 1,020 | 1,028 | 995 | 998 | 12,300 | 998 |
| 2022-07-01 | 1,050 | 1,050 | 994 | 1,021 | 18,100 | 1,021 |
| 2022-06-30 | 1,059 | 1,074 | 1,027 | 1,054 | 12,800 | 1,054 |
| 2022-06-29 | 1,046 | 1,081 | 1,046 | 1,049 | 8,300 | 1,049 |
| 2022-06-28 | 1,035 | 1,067 | 1,025 | 1,049 | 22,600 | 1,049 |
| 2022-06-27 | 1,035 | 1,050 | 1,017 | 1,033 | 9,700 | 1,033 |
| 2022-06-24 | 1,020 | 1,048 | 1,019 | 1,044 | 7,700 | 1,044 |
| 2022-06-23 | 1,023 | 1,045 | 1,004 | 1,018 | 6,700 | 1,018 |
| 2022-06-22 | 1,052 | 1,053 | 1,008 | 1,012 | 5,300 | 1,012 |
| 2022-06-21 | 995 | 1,037 | 994 | 1,037 | 19,800 | 1,037 |
| 2022-06-20 | 997 | 1,010 | 961 | 980 | 20,500 | 980 |
| 2022-06-17 | 996 | 1,009 | 963 | 983 | 29,100 | 983 |
| 2022-06-16 | 1,034 | 1,054 | 1,002 | 1,004 | 14,500 | 1,004 |
| 2022-06-15 | 1,062 | 1,065 | 1,011 | 1,016 | 4,200 | 1,016 |
| 2022-06-14 | 1,025 | 1,063 | 1,011 | 1,063 | 11,400 | 1,063 |
| 2022-06-13 | 1,077 | 1,077 | 1,036 | 1,039 | 16,100 | 1,039 |
| 2022-06-10 | 1,087 | 1,087 | 1,046 | 1,078 | 9,900 | 1,078 |
| 2022-06-09 | 1,069 | 1,124 | 1,030 | 1,061 | 29,100 | 1,061 |
| 2022-06-08 | 1,036 | 1,084 | 1,036 | 1,084 | 18,800 | 1,084 |
| 2022-06-07 | 1,036 | 1,069 | 1,019 | 1,033 | 14,700 | 1,033 |
| 2022-06-06 | 1,026 | 1,147 | 1,005 | 1,049 | 76,800 | 1,049 |
| 2022-06-03 | 1,060 | 1,060 | 1,017 | 1,026 | 14,700 | 1,026 |
| 2022-06-02 | 1,035 | 1,047 | 1,016 | 1,030 | 12,200 | 1,030 |
| 2022-06-01 | 1,018 | 1,058 | 1,013 | 1,047 | 22,200 | 1,047 |
| 2022-05-31 | 1,004 | 1,025 | 988 | 1,018 | 19,000 | 1,018 |
| 2022-05-30 | 963 | 1,015 | 940 | 1,012 | 24,700 | 1,012 |
| 2022-05-27 | 989 | 989 | 962 | 968 | 9,200 | 968 |
| 2022-05-26 | 928 | 979 | 928 | 968 | 20,800 | 968 |
| 2022-05-25 | 960 | 960 | 926 | 928 | 32,100 | 928 |
| 2022-05-24 | 1,017 | 1,017 | 960 | 965 | 23,700 | 965 |
| 2022-05-23 | 1,007 | 1,026 | 980 | 993 | 19,200 | 993 |
| 2022-05-20 | 990 | 1,017 | 990 | 1,006 | 18,900 | 1,006 |
| 2022-05-19 | 962 | 1,013 | 962 | 1,000 | 23,900 | 1,000 |
| 2022-05-18 | 990 | 1,004 | 982 | 983 | 9,100 | 983 |
| 2022-05-17 | 944 | 1,005 | 916 | 988 | 53,000 | 988 |
| 2022-05-16 | 929 | 941 | 885 | 940 | 146,800 | 940 |
| 2022-05-13 | 1,120 | 1,164 | 1,104 | 1,154 | 29,000 | 1,154 |
| 2022-05-12 | 1,097 | 1,140 | 1,070 | 1,104 | 61,000 | 1,104 |
| 2022-05-11 | 1,107 | 1,129 | 1,074 | 1,097 | 64,700 | 1,097 |
| 2022-05-10 | 1,140 | 1,140 | 1,050 | 1,107 | 52,700 | 1,107 |
| 2022-05-09 | 1,142 | 1,142 | 1,070 | 1,074 | 61,700 | 1,074 |
| 2022-05-06 | 1,170 | 1,182 | 1,142 | 1,160 | 31,600 | 1,160 |
| 2022-05-02 | 1,196 | 1,204 | 1,170 | 1,181 | 10,600 | 1,181 |
| 2022-04-28 | 1,175 | 1,200 | 1,171 | 1,196 | 11,300 | 1,196 |
| 2022-04-27 | 1,174 | 1,190 | 1,165 | 1,181 | 15,500 | 1,181 |
| 2022-04-26 | 1,200 | 1,216 | 1,171 | 1,205 | 17,000 | 1,205 |
| 2022-04-25 | 1,248 | 1,248 | 1,195 | 1,200 | 27,400 | 1,200 |
| 2022-04-22 | 1,240 | 1,240 | 1,181 | 1,219 | 19,500 | 1,219 |
| 2022-04-21 | 1,262 | 1,272 | 1,235 | 1,248 | 9,500 | 1,248 |
| 2022-04-20 | 1,269 | 1,285 | 1,225 | 1,232 | 16,300 | 1,232 |
| 2022-04-19 | 1,250 | 1,275 | 1,250 | 1,267 | 12,600 | 1,267 |
| 2022-04-18 | 1,244 | 1,244 | 1,201 | 1,244 | 14,500 | 1,244 |
| 2022-04-15 | 1,243 | 1,247 | 1,180 | 1,214 | 25,800 | 1,214 |
| 2022-04-14 | 1,271 | 1,280 | 1,239 | 1,256 | 15,800 | 1,256 |
| 2022-04-13 | 1,231 | 1,272 | 1,231 | 1,270 | 9,700 | 1,270 |
| 2022-04-12 | 1,260 | 1,281 | 1,234 | 1,250 | 23,000 | 1,250 |
| 2022-04-11 | 1,317 | 1,317 | 1,243 | 1,253 | 30,700 | 1,253 |
| 2022-04-08 | 1,264 | 1,323 | 1,264 | 1,316 | 44,200 | 1,316 |
| 2022-04-07 | 1,294 | 1,309 | 1,246 | 1,264 | 43,900 | 1,264 |
| 2022-04-06 | 1,292 | 1,305 | 1,251 | 1,297 | 39,600 | 1,297 |
| 2022-04-05 | 1,335 | 1,335 | 1,276 | 1,292 | 28,200 | 1,292 |
| 2022-04-04 | 1,311 | 1,350 | 1,289 | 1,305 | 42,700 | 1,305 |
| 2022-04-01 | 1,240 | 1,321 | 1,208 | 1,315 | 76,700 | 1,315 |
| 2022-03-31 | 1,270 | 1,276 | 1,210 | 1,229 | 46,500 | 1,229 |
| 2022-03-30 | 1,328 | 1,364 | 1,224 | 1,256 | 146,200 | 1,256 |
| 2022-03-29 | 1,145 | 1,198 | 1,127 | 1,190 | 29,400 | 1,190 |
| 2022-03-28 | 1,163 | 1,163 | 1,112 | 1,129 | 25,800 | 1,129 |
| 2022-03-25 | 1,155 | 1,170 | 1,131 | 1,150 | 23,400 | 1,150 |
| 2022-03-24 | 1,134 | 1,160 | 1,124 | 1,151 | 15,500 | 1,151 |
| 2022-03-23 | 1,113 | 1,170 | 1,113 | 1,154 | 39,700 | 1,154 |
| 2022-03-22 | 1,147 | 1,148 | 1,106 | 1,112 | 29,700 | 1,112 |
| 2022-03-18 | 1,111 | 1,147 | 1,111 | 1,136 | 16,600 | 1,136 |
| 2022-03-17 | 1,117 | 1,131 | 1,098 | 1,111 | 32,600 | 1,111 |
| 2022-03-16 | 1,063 | 1,098 | 1,045 | 1,096 | 22,900 | 1,096 |
| 2022-03-15 | 1,010 | 1,054 | 1,001 | 1,039 | 22,000 | 1,039 |
| 2022-03-14 | 1,002 | 1,020 | 997 | 1,001 | 15,800 | 1,001 |
| 2022-03-11 | 1,017 | 1,021 | 988 | 1,005 | 19,500 | 1,005 |
| 2022-03-10 | 1,016 | 1,051 | 1,016 | 1,036 | 15,600 | 1,036 |
| 2022-03-09 | 1,000 | 1,023 | 979 | 1,011 | 23,300 | 1,011 |
| 2022-03-08 | 990 | 1,044 | 987 | 998 | 25,100 | 998 |
| 2022-03-07 | 1,025 | 1,027 | 988 | 997 | 50,800 | 997 |
| 2022-03-04 | 1,076 | 1,076 | 1,026 | 1,046 | 27,500 | 1,046 |
| 2022-03-03 | 1,105 | 1,118 | 1,068 | 1,076 | 23,700 | 1,076 |
| 2022-03-02 | 1,125 | 1,127 | 1,073 | 1,094 | 33,200 | 1,094 |
| 2022-03-01 | 1,107 | 1,150 | 1,105 | 1,135 | 24,100 | 1,135 |
| 2022-02-28 | 1,094 | 1,120 | 1,083 | 1,106 | 32,600 | 1,106 |
| 2022-02-25 | 1,020 | 1,073 | 1,010 | 1,068 | 33,800 | 1,068 |
| 2022-02-24 | 1,015 | 1,020 | 979 | 982 | 60,900 | 982 |
| 2022-02-22 | 1,065 | 1,065 | 1,003 | 1,011 | 64,200 | 1,011 |
| 2022-02-21 | 1,070 | 1,071 | 1,038 | 1,044 | 44,500 | 1,044 |
| 2022-02-18 | 1,021 | 1,112 | 1,021 | 1,096 | 114,100 | 1,096 |
| 2022-02-17 | 1,071 | 1,082 | 1,020 | 1,038 | 95,100 | 1,038 |
| 2022-02-16 | 1,100 | 1,118 | 1,044 | 1,071 | 253,900 | 1,071 |
| 2022-02-15 | 1,161 | 1,161 | 1,161 | 1,161 | 15,600 | 1,161 |
| 2022-02-14 | 1,480 | 1,480 | 1,434 | 1,461 | 31,600 | 1,461 |
| 2022-02-10 | 1,537 | 1,540 | 1,489 | 1,508 | 24,300 | 1,508 |
| 2022-02-09 | 1,479 | 1,516 | 1,470 | 1,516 | 17,100 | 1,516 |
| 2022-02-08 | 1,491 | 1,520 | 1,450 | 1,478 | 18,800 | 1,478 |
| 2022-02-07 | 1,554 | 1,564 | 1,486 | 1,493 | 24,300 | 1,493 |
| 2022-02-04 | 1,560 | 1,567 | 1,521 | 1,555 | 15,300 | 1,555 |
| 2022-02-03 | 1,588 | 1,588 | 1,506 | 1,520 | 31,400 | 1,520 |
| 2022-02-02 | 1,553 | 1,590 | 1,537 | 1,568 | 34,200 | 1,568 |
| 2022-02-01 | 1,553 | 1,590 | 1,521 | 1,550 | 25,600 | 1,550 |
| 2022-01-31 | 1,427 | 1,534 | 1,427 | 1,518 | 34,500 | 1,518 |
| 2022-01-28 | 1,440 | 1,465 | 1,391 | 1,441 | 36,400 | 1,441 |
| 2022-01-27 | 1,533 | 1,585 | 1,408 | 1,416 | 55,900 | 1,416 |
| 2022-01-26 | 1,460 | 1,544 | 1,459 | 1,519 | 23,900 | 1,519 |
| 2022-01-25 | 1,527 | 1,528 | 1,400 | 1,435 | 38,200 | 1,435 |
| 2022-01-24 | 1,483 | 1,526 | 1,458 | 1,524 | 15,300 | 1,524 |
| 2022-01-21 | 1,515 | 1,515 | 1,455 | 1,483 | 17,800 | 1,483 |
| 2022-01-20 | 1,480 | 1,524 | 1,450 | 1,520 | 21,700 | 1,520 |
| 2022-01-19 | 1,491 | 1,517 | 1,447 | 1,450 | 47,800 | 1,450 |
| 2022-01-18 | 1,562 | 1,588 | 1,502 | 1,537 | 48,700 | 1,537 |
| 2022-01-17 | 1,613 | 1,613 | 1,559 | 1,562 | 27,300 | 1,562 |
| 2022-01-14 | 1,615 | 1,634 | 1,579 | 1,596 | 25,400 | 1,596 |
| 2022-01-13 | 1,676 | 1,676 | 1,620 | 1,632 | 28,700 | 1,632 |
| 2022-01-12 | 1,643 | 1,677 | 1,624 | 1,671 | 19,800 | 1,671 |
| 2022-01-11 | 1,592 | 1,623 | 1,575 | 1,603 | 24,400 | 1,603 |
| 2022-01-07 | 1,605 | 1,639 | 1,570 | 1,598 | 49,200 | 1,598 |
| 2022-01-06 | 1,605 | 1,649 | 1,566 | 1,601 | 95,600 | 1,601 |
| 2022-01-05 | 1,720 | 1,721 | 1,607 | 1,654 | 90,700 | 1,654 |
| 2022-01-04 | 1,828 | 1,884 | 1,730 | 1,736 | 65,700 | 1,736 |
分割・併合履歴 ： [2021-12-29]1株→2株
