7065 ユーピーアール(株) 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 | 1,027 | 1,047 | 1,019 | 1,045 | 6,300 | 1,045 |
| 2022-12-29 | 1,005 | 1,032 | 1,005 | 1,018 | 5,700 | 1,018 |
| 2022-12-28 | 1,030 | 1,032 | 1,011 | 1,018 | 9,600 | 1,018 |
| 2022-12-27 | 1,032 | 1,050 | 1,011 | 1,030 | 6,500 | 1,030 |
| 2022-12-26 | 1,021 | 1,058 | 1,000 | 1,038 | 15,800 | 1,038 |
| 2022-12-23 | 1,083 | 1,083 | 1,025 | 1,040 | 10,100 | 1,040 |
| 2022-12-22 | 1,050 | 1,055 | 1,033 | 1,053 | 11,700 | 1,053 |
| 2022-12-21 | 1,070 | 1,070 | 1,035 | 1,040 | 9,200 | 1,040 |
| 2022-12-20 | 1,078 | 1,101 | 1,042 | 1,066 | 26,500 | 1,066 |
| 2022-12-19 | 1,113 | 1,120 | 1,090 | 1,108 | 5,500 | 1,108 |
| 2022-12-16 | 1,106 | 1,114 | 1,100 | 1,114 | 6,100 | 1,114 |
| 2022-12-15 | 1,117 | 1,133 | 1,100 | 1,104 | 26,600 | 1,104 |
| 2022-12-14 | 1,114 | 1,135 | 1,111 | 1,117 | 14,200 | 1,117 |
| 2022-12-13 | 1,130 | 1,130 | 1,113 | 1,116 | 4,400 | 1,116 |
| 2022-12-12 | 1,123 | 1,135 | 1,112 | 1,122 | 3,900 | 1,122 |
| 2022-12-09 | 1,141 | 1,145 | 1,122 | 1,145 | 7,400 | 1,145 |
| 2022-12-08 | 1,138 | 1,138 | 1,103 | 1,126 | 8,200 | 1,126 |
| 2022-12-07 | 1,131 | 1,143 | 1,120 | 1,130 | 8,700 | 1,130 |
| 2022-12-06 | 1,142 | 1,148 | 1,134 | 1,136 | 8,700 | 1,136 |
| 2022-12-05 | 1,186 | 1,186 | 1,143 | 1,172 | 14,000 | 1,172 |
| 2022-12-02 | 1,166 | 1,170 | 1,147 | 1,156 | 9,600 | 1,156 |
| 2022-12-01 | 1,183 | 1,183 | 1,160 | 1,166 | 14,000 | 1,166 |
| 2022-11-30 | 1,177 | 1,203 | 1,167 | 1,168 | 7,500 | 1,168 |
| 2022-11-29 | 1,188 | 1,197 | 1,170 | 1,181 | 4,800 | 1,181 |
| 2022-11-28 | 1,205 | 1,212 | 1,188 | 1,192 | 6,700 | 1,192 |
| 2022-11-25 | 1,229 | 1,229 | 1,204 | 1,205 | 5,100 | 1,205 |
| 2022-11-24 | 1,200 | 1,247 | 1,200 | 1,220 | 8,300 | 1,220 |
| 2022-11-22 | 1,220 | 1,226 | 1,197 | 1,200 | 9,400 | 1,200 |
| 2022-11-21 | 1,254 | 1,256 | 1,225 | 1,226 | 7,400 | 1,226 |
| 2022-11-18 | 1,237 | 1,263 | 1,232 | 1,262 | 5,200 | 1,262 |
| 2022-11-17 | 1,233 | 1,279 | 1,225 | 1,237 | 7,200 | 1,237 |
| 2022-11-16 | 1,225 | 1,259 | 1,225 | 1,229 | 4,000 | 1,229 |
| 2022-11-15 | 1,230 | 1,265 | 1,207 | 1,222 | 4,000 | 1,222 |
| 2022-11-14 | 1,212 | 1,241 | 1,205 | 1,230 | 3,900 | 1,230 |
| 2022-11-11 | 1,185 | 1,240 | 1,185 | 1,208 | 9,200 | 1,208 |
| 2022-11-10 | 1,208 | 1,230 | 1,197 | 1,215 | 6,400 | 1,215 |
| 2022-11-09 | 1,271 | 1,271 | 1,215 | 1,215 | 7,600 | 1,215 |
| 2022-11-08 | 1,256 | 1,267 | 1,245 | 1,260 | 5,600 | 1,260 |
| 2022-11-07 | 1,263 | 1,278 | 1,252 | 1,256 | 3,400 | 1,256 |
| 2022-11-04 | 1,290 | 1,291 | 1,233 | 1,250 | 10,300 | 1,250 |
| 2022-11-02 | 1,294 | 1,319 | 1,244 | 1,289 | 31,800 | 1,289 |
| 2022-11-01 | 1,221 | 1,292 | 1,199 | 1,264 | 24,100 | 1,264 |
| 2022-10-31 | 1,224 | 1,224 | 1,180 | 1,192 | 18,700 | 1,192 |
| 2022-10-28 | 1,167 | 1,182 | 1,155 | 1,164 | 7,600 | 1,164 |
| 2022-10-27 | 1,152 | 1,197 | 1,150 | 1,176 | 11,500 | 1,176 |
| 2022-10-26 | 1,160 | 1,180 | 1,127 | 1,155 | 14,000 | 1,155 |
| 2022-10-25 | 1,200 | 1,200 | 1,153 | 1,155 | 17,200 | 1,155 |
| 2022-10-24 | 1,225 | 1,237 | 1,166 | 1,188 | 18,400 | 1,188 |
| 2022-10-21 | 1,181 | 1,222 | 1,181 | 1,189 | 19,000 | 1,189 |
| 2022-10-20 | 1,200 | 1,300 | 1,150 | 1,186 | 77,100 | 1,186 |
| 2022-10-19 | 1,172 | 1,172 | 1,115 | 1,133 | 5,900 | 1,133 |
| 2022-10-18 | 1,131 | 1,210 | 1,131 | 1,142 | 7,000 | 1,142 |
| 2022-10-17 | 1,182 | 1,184 | 1,108 | 1,126 | 24,700 | 1,126 |
| 2022-10-14 | 1,147 | 1,260 | 1,111 | 1,182 | 20,900 | 1,182 |
| 2022-10-13 | 1,113 | 1,130 | 1,100 | 1,122 | 6,900 | 1,122 |
| 2022-10-12 | 1,122 | 1,145 | 1,114 | 1,114 | 8,500 | 1,114 |
| 2022-10-11 | 1,156 | 1,156 | 1,074 | 1,112 | 14,300 | 1,112 |
| 2022-10-07 | 1,207 | 1,229 | 1,151 | 1,156 | 13,400 | 1,156 |
| 2022-10-06 | 1,169 | 1,194 | 1,163 | 1,180 | 9,000 | 1,180 |
| 2022-10-05 | 1,205 | 1,225 | 1,168 | 1,180 | 5,500 | 1,180 |
| 2022-10-04 | 1,235 | 1,235 | 1,198 | 1,205 | 7,100 | 1,205 |
| 2022-10-03 | 1,187 | 1,224 | 1,140 | 1,175 | 8,000 | 1,175 |
| 2022-09-30 | 1,224 | 1,224 | 1,182 | 1,188 | 12,900 | 1,188 |
| 2022-09-29 | 1,235 | 1,249 | 1,222 | 1,224 | 5,300 | 1,224 |
| 2022-09-28 | 1,241 | 1,241 | 1,200 | 1,219 | 3,300 | 1,219 |
| 2022-09-27 | 1,201 | 1,270 | 1,201 | 1,270 | 3,800 | 1,270 |
| 2022-09-26 | 1,289 | 1,306 | 1,208 | 1,210 | 6,100 | 1,210 |
| 2022-09-22 | 1,322 | 1,340 | 1,260 | 1,306 | 8,000 | 1,306 |
| 2022-09-21 | 1,329 | 1,334 | 1,278 | 1,310 | 5,200 | 1,310 |
| 2022-09-20 | 1,336 | 1,350 | 1,321 | 1,329 | 3,300 | 1,329 |
| 2022-09-16 | 1,400 | 1,400 | 1,321 | 1,336 | 7,900 | 1,336 |
| 2022-09-15 | 1,408 | 1,419 | 1,404 | 1,404 | 4,400 | 1,404 |
| 2022-09-14 | 1,367 | 1,428 | 1,367 | 1,408 | 6,000 | 1,408 |
| 2022-09-13 | 1,400 | 1,433 | 1,390 | 1,397 | 18,600 | 1,397 |
| 2022-09-12 | 1,420 | 1,430 | 1,403 | 1,403 | 2,000 | 1,403 |
| 2022-09-09 | 1,410 | 1,435 | 1,405 | 1,420 | 12,100 | 1,420 |
| 2022-09-08 | 1,405 | 1,420 | 1,378 | 1,405 | 14,000 | 1,405 |
| 2022-09-07 | 1,395 | 1,395 | 1,360 | 1,395 | 8,400 | 1,395 |
| 2022-09-06 | 1,372 | 1,390 | 1,350 | 1,365 | 9,800 | 1,365 |
| 2022-09-05 | 1,364 | 1,391 | 1,342 | 1,342 | 9,500 | 1,342 |
| 2022-09-02 | 1,426 | 1,426 | 1,318 | 1,363 | 32,900 | 1,363 |
| 2022-09-01 | 1,309 | 1,396 | 1,301 | 1,396 | 37,200 | 1,396 |
| 2022-08-31 | 1,335 | 1,338 | 1,318 | 1,328 | 3,300 | 1,328 |
| 2022-08-30 | 1,265 | 1,345 | 1,250 | 1,340 | 23,200 | 1,340 |
| 2022-08-29 | 1,256 | 1,286 | 1,221 | 1,269 | 12,600 | 1,269 |
| 2022-08-26 | 1,336 | 1,336 | 1,286 | 1,286 | 8,700 | 1,286 |
| 2022-08-25 | 1,331 | 1,345 | 1,298 | 1,306 | 15,700 | 1,306 |
| 2022-08-24 | 1,318 | 1,327 | 1,293 | 1,320 | 12,000 | 1,320 |
| 2022-08-23 | 1,235 | 1,298 | 1,229 | 1,292 | 27,300 | 1,292 |
| 2022-08-22 | 1,252 | 1,280 | 1,236 | 1,240 | 17,500 | 1,240 |
| 2022-08-19 | 1,290 | 1,300 | 1,247 | 1,253 | 36,500 | 1,253 |
| 2022-08-18 | 1,310 | 1,310 | 1,260 | 1,275 | 33,300 | 1,275 |
| 2022-08-17 | 1,375 | 1,377 | 1,305 | 1,329 | 52,300 | 1,329 |
| 2022-08-16 | 1,398 | 1,400 | 1,366 | 1,378 | 14,500 | 1,378 |
| 2022-08-15 | 1,447 | 1,448 | 1,388 | 1,409 | 16,000 | 1,409 |
| 2022-08-12 | 1,448 | 1,448 | 1,408 | 1,434 | 14,800 | 1,434 |
| 2022-08-10 | 1,349 | 1,442 | 1,349 | 1,441 | 31,300 | 1,441 |
| 2022-08-09 | 1,347 | 1,376 | 1,340 | 1,376 | 12,100 | 1,376 |
| 2022-08-08 | 1,349 | 1,399 | 1,337 | 1,347 | 15,400 | 1,347 |
| 2022-08-05 | 1,369 | 1,376 | 1,345 | 1,359 | 7,800 | 1,359 |
| 2022-08-04 | 1,328 | 1,387 | 1,321 | 1,376 | 13,500 | 1,376 |
| 2022-08-03 | 1,316 | 1,326 | 1,300 | 1,306 | 8,800 | 1,306 |
| 2022-08-02 | 1,412 | 1,412 | 1,316 | 1,316 | 25,000 | 1,316 |
| 2022-08-01 | 1,399 | 1,428 | 1,377 | 1,382 | 26,200 | 1,382 |
| 2022-07-29 | 1,324 | 1,373 | 1,297 | 1,373 | 42,000 | 1,373 |
| 2022-07-28 | 1,315 | 1,364 | 1,300 | 1,324 | 41,900 | 1,324 |
| 2022-07-27 | 1,274 | 1,366 | 1,263 | 1,315 | 81,200 | 1,315 |
| 2022-07-26 | 1,294 | 1,294 | 1,212 | 1,221 | 27,000 | 1,221 |
| 2022-07-25 | 1,351 | 1,351 | 1,271 | 1,294 | 47,300 | 1,294 |
| 2022-07-22 | 1,302 | 1,326 | 1,283 | 1,321 | 34,500 | 1,321 |
| 2022-07-21 | 1,300 | 1,323 | 1,285 | 1,314 | 46,200 | 1,314 |
| 2022-07-20 | 1,251 | 1,289 | 1,201 | 1,285 | 46,700 | 1,285 |
| 2022-07-19 | 1,270 | 1,379 | 1,249 | 1,250 | 76,800 | 1,250 |
| 2022-07-15 | 1,180 | 1,277 | 1,174 | 1,272 | 151,600 | 1,272 |
| 2022-07-14 | 1,122 | 1,166 | 1,122 | 1,146 | 27,900 | 1,146 |
| 2022-07-13 | 1,100 | 1,136 | 1,100 | 1,121 | 11,100 | 1,121 |
| 2022-07-12 | 1,153 | 1,165 | 1,090 | 1,096 | 23,300 | 1,096 |
| 2022-07-11 | 1,133 | 1,187 | 1,133 | 1,153 | 14,400 | 1,153 |
| 2022-07-08 | 1,147 | 1,160 | 1,116 | 1,133 | 19,100 | 1,133 |
| 2022-07-07 | 1,169 | 1,169 | 1,111 | 1,147 | 28,200 | 1,147 |
| 2022-07-06 | 1,202 | 1,204 | 1,140 | 1,175 | 28,500 | 1,175 |
| 2022-07-05 | 1,227 | 1,271 | 1,197 | 1,232 | 53,900 | 1,232 |
| 2022-07-04 | 1,139 | 1,197 | 1,133 | 1,197 | 33,300 | 1,197 |
| 2022-07-01 | 1,089 | 1,129 | 1,075 | 1,129 | 22,600 | 1,129 |
| 2022-06-30 | 1,125 | 1,142 | 1,079 | 1,100 | 40,500 | 1,100 |
| 2022-06-29 | 1,168 | 1,168 | 1,109 | 1,127 | 15,300 | 1,127 |
| 2022-06-28 | 1,076 | 1,184 | 1,073 | 1,184 | 15,700 | 1,184 |
| 2022-06-27 | 1,116 | 1,135 | 1,060 | 1,087 | 14,500 | 1,087 |
| 2022-06-24 | 1,074 | 1,113 | 1,052 | 1,113 | 22,900 | 1,113 |
| 2022-06-23 | 1,021 | 1,053 | 1,019 | 1,029 | 8,500 | 1,029 |
| 2022-06-22 | 1,045 | 1,049 | 1,005 | 1,020 | 13,900 | 1,020 |
| 2022-06-21 | 980 | 1,057 | 980 | 1,042 | 10,800 | 1,042 |
| 2022-06-20 | 1,002 | 1,009 | 967 | 975 | 36,100 | 975 |
| 2022-06-17 | 1,003 | 1,025 | 966 | 1,025 | 18,200 | 1,025 |
| 2022-06-16 | 1,051 | 1,069 | 1,020 | 1,030 | 12,600 | 1,030 |
| 2022-06-15 | 1,066 | 1,075 | 1,035 | 1,045 | 29,900 | 1,045 |
| 2022-06-14 | 1,104 | 1,115 | 1,050 | 1,061 | 72,500 | 1,061 |
| 2022-06-13 | 1,159 | 1,159 | 1,100 | 1,104 | 30,200 | 1,104 |
| 2022-06-10 | 1,170 | 1,170 | 1,137 | 1,162 | 14,300 | 1,162 |
| 2022-06-09 | 1,148 | 1,181 | 1,148 | 1,168 | 6,900 | 1,168 |
| 2022-06-08 | 1,160 | 1,205 | 1,142 | 1,161 | 16,500 | 1,161 |
| 2022-06-07 | 1,200 | 1,200 | 1,151 | 1,152 | 11,500 | 1,152 |
| 2022-06-06 | 1,202 | 1,210 | 1,170 | 1,200 | 5,200 | 1,200 |
| 2022-06-03 | 1,202 | 1,233 | 1,192 | 1,207 | 10,700 | 1,207 |
| 2022-06-02 | 1,260 | 1,261 | 1,180 | 1,197 | 31,200 | 1,197 |
| 2022-06-01 | 1,164 | 1,237 | 1,164 | 1,230 | 21,700 | 1,230 |
| 2022-05-31 | 1,161 | 1,176 | 1,139 | 1,171 | 30,800 | 1,171 |
| 2022-05-30 | 1,160 | 1,192 | 1,128 | 1,165 | 22,500 | 1,165 |
| 2022-05-27 | 1,171 | 1,199 | 1,130 | 1,138 | 40,800 | 1,138 |
| 2022-05-26 | 1,152 | 1,195 | 1,152 | 1,187 | 23,500 | 1,187 |
| 2022-05-25 | 1,170 | 1,210 | 1,130 | 1,156 | 40,000 | 1,156 |
| 2022-05-24 | 1,208 | 1,208 | 1,136 | 1,154 | 54,100 | 1,154 |
| 2022-05-23 | 1,200 | 1,235 | 1,163 | 1,214 | 56,500 | 1,214 |
| 2022-05-20 | 1,211 | 1,218 | 1,159 | 1,195 | 59,000 | 1,195 |
| 2022-05-19 | 1,220 | 1,220 | 1,153 | 1,181 | 39,900 | 1,181 |
| 2022-05-18 | 1,238 | 1,277 | 1,222 | 1,236 | 64,400 | 1,236 |
| 2022-05-17 | 1,232 | 1,295 | 1,212 | 1,268 | 41,500 | 1,268 |
| 2022-05-16 | 1,425 | 1,425 | 1,246 | 1,258 | 72,500 | 1,258 |
| 2022-05-13 | 1,505 | 1,509 | 1,405 | 1,407 | 43,900 | 1,407 |
| 2022-05-12 | 1,664 | 1,664 | 1,515 | 1,515 | 28,800 | 1,515 |
| 2022-05-11 | 1,647 | 1,706 | 1,647 | 1,692 | 25,600 | 1,692 |
| 2022-05-10 | 1,669 | 1,708 | 1,597 | 1,708 | 36,600 | 1,708 |
| 2022-05-09 | 1,700 | 1,722 | 1,672 | 1,686 | 28,000 | 1,686 |
| 2022-05-06 | 1,708 | 1,740 | 1,668 | 1,740 | 13,800 | 1,740 |
| 2022-05-02 | 1,724 | 1,740 | 1,615 | 1,628 | 42,900 | 1,628 |
| 2022-04-28 | 1,588 | 1,750 | 1,588 | 1,724 | 52,300 | 1,724 |
| 2022-04-27 | 1,569 | 1,576 | 1,540 | 1,551 | 16,300 | 1,551 |
| 2022-04-26 | 1,599 | 1,616 | 1,565 | 1,569 | 22,000 | 1,569 |
| 2022-04-25 | 1,607 | 1,607 | 1,563 | 1,577 | 14,300 | 1,577 |
| 2022-04-22 | 1,555 | 1,577 | 1,523 | 1,577 | 9,300 | 1,577 |
| 2022-04-21 | 1,568 | 1,627 | 1,505 | 1,566 | 23,500 | 1,566 |
| 2022-04-20 | 1,652 | 1,652 | 1,566 | 1,568 | 15,100 | 1,568 |
| 2022-04-19 | 1,656 | 1,685 | 1,573 | 1,573 | 21,000 | 1,573 |
| 2022-04-18 | 1,670 | 1,694 | 1,630 | 1,650 | 28,600 | 1,650 |
| 2022-04-15 | 1,625 | 1,755 | 1,613 | 1,735 | 47,900 | 1,735 |
| 2022-04-14 | 1,896 | 1,896 | 1,796 | 1,865 | 14,600 | 1,865 |
| 2022-04-13 | 1,753 | 1,895 | 1,753 | 1,895 | 6,400 | 1,895 |
| 2022-04-12 | 1,813 | 1,818 | 1,760 | 1,760 | 6,400 | 1,760 |
| 2022-04-11 | 1,944 | 1,979 | 1,807 | 1,814 | 19,700 | 1,814 |
| 2022-04-08 | 1,911 | 1,945 | 1,855 | 1,944 | 18,000 | 1,944 |
| 2022-04-07 | 1,885 | 1,900 | 1,810 | 1,820 | 12,700 | 1,820 |
| 2022-04-06 | 1,913 | 1,965 | 1,856 | 1,965 | 29,500 | 1,965 |
| 2022-04-05 | 1,850 | 1,980 | 1,850 | 1,980 | 25,600 | 1,980 |
| 2022-04-04 | 1,813 | 1,849 | 1,775 | 1,845 | 18,400 | 1,845 |
| 2022-04-01 | 1,695 | 1,835 | 1,695 | 1,813 | 16,100 | 1,813 |
| 2022-03-31 | 1,750 | 1,758 | 1,645 | 1,695 | 33,600 | 1,695 |
| 2022-03-30 | 1,639 | 1,782 | 1,636 | 1,782 | 23,900 | 1,782 |
| 2022-03-29 | 1,643 | 1,647 | 1,610 | 1,635 | 5,300 | 1,635 |
| 2022-03-28 | 1,651 | 1,658 | 1,590 | 1,643 | 6,700 | 1,643 |
| 2022-03-25 | 1,750 | 1,756 | 1,630 | 1,651 | 15,700 | 1,651 |
| 2022-03-24 | 1,512 | 1,630 | 1,496 | 1,630 | 13,100 | 1,630 |
| 2022-03-23 | 1,502 | 1,509 | 1,483 | 1,502 | 6,500 | 1,502 |
| 2022-03-22 | 1,515 | 1,536 | 1,499 | 1,499 | 9,500 | 1,499 |
| 2022-03-18 | 1,550 | 1,550 | 1,514 | 1,545 | 10,100 | 1,545 |
| 2022-03-17 | 1,472 | 1,550 | 1,472 | 1,549 | 14,300 | 1,549 |
| 2022-03-16 | 1,440 | 1,470 | 1,411 | 1,470 | 10,600 | 1,470 |
| 2022-03-15 | 1,410 | 1,439 | 1,401 | 1,429 | 10,600 | 1,429 |
| 2022-03-14 | 1,465 | 1,465 | 1,417 | 1,422 | 12,500 | 1,422 |
| 2022-03-11 | 1,491 | 1,501 | 1,419 | 1,465 | 17,300 | 1,465 |
| 2022-03-10 | 1,521 | 1,567 | 1,495 | 1,495 | 6,000 | 1,495 |
| 2022-03-09 | 1,490 | 1,526 | 1,488 | 1,512 | 11,900 | 1,512 |
| 2022-03-08 | 1,420 | 1,545 | 1,400 | 1,501 | 30,600 | 1,501 |
| 2022-03-07 | 1,546 | 1,561 | 1,443 | 1,451 | 33,600 | 1,451 |
| 2022-03-04 | 1,602 | 1,613 | 1,535 | 1,594 | 18,700 | 1,594 |
| 2022-03-03 | 1,670 | 1,672 | 1,610 | 1,611 | 8,600 | 1,611 |
| 2022-03-02 | 1,664 | 1,677 | 1,631 | 1,670 | 14,700 | 1,670 |
| 2022-03-01 | 1,663 | 1,721 | 1,632 | 1,709 | 18,300 | 1,709 |
| 2022-02-28 | 1,607 | 1,700 | 1,544 | 1,700 | 17,500 | 1,700 |
| 2022-02-25 | 1,591 | 1,614 | 1,550 | 1,606 | 15,500 | 1,606 |
| 2022-02-24 | 1,660 | 1,687 | 1,528 | 1,591 | 32,900 | 1,591 |
| 2022-02-22 | 1,653 | 1,700 | 1,618 | 1,678 | 15,800 | 1,678 |
| 2022-02-21 | 1,680 | 1,735 | 1,658 | 1,683 | 18,100 | 1,683 |
| 2022-02-18 | 1,600 | 1,790 | 1,578 | 1,765 | 48,700 | 1,765 |
| 2022-02-17 | 1,660 | 1,666 | 1,600 | 1,603 | 29,500 | 1,603 |
| 2022-02-16 | 1,688 | 1,690 | 1,601 | 1,657 | 34,500 | 1,657 |
| 2022-02-15 | 1,710 | 1,730 | 1,680 | 1,683 | 23,600 | 1,683 |
| 2022-02-14 | 1,879 | 1,879 | 1,717 | 1,730 | 31,500 | 1,730 |
| 2022-02-10 | 1,809 | 1,949 | 1,809 | 1,918 | 26,600 | 1,918 |
| 2022-02-09 | 1,810 | 1,860 | 1,706 | 1,783 | 35,600 | 1,783 |
| 2022-02-08 | 1,919 | 1,919 | 1,811 | 1,821 | 27,800 | 1,821 |
| 2022-02-07 | 2,035 | 2,100 | 1,920 | 1,930 | 26,000 | 1,930 |
| 2022-02-04 | 2,050 | 2,127 | 2,040 | 2,081 | 8,700 | 2,081 |
| 2022-02-03 | 2,156 | 2,181 | 2,051 | 2,051 | 32,200 | 2,051 |
| 2022-02-02 | 2,262 | 2,262 | 2,155 | 2,200 | 20,200 | 2,200 |
| 2022-02-01 | 2,375 | 2,409 | 2,212 | 2,212 | 14,700 | 2,212 |
| 2022-01-31 | 2,395 | 2,403 | 2,360 | 2,375 | 4,700 | 2,375 |
| 2022-01-28 | 2,391 | 2,427 | 2,380 | 2,388 | 8,100 | 2,388 |
| 2022-01-27 | 2,398 | 2,425 | 2,380 | 2,395 | 11,200 | 2,395 |
| 2022-01-26 | 2,385 | 2,418 | 2,375 | 2,398 | 11,700 | 2,398 |
| 2022-01-25 | 2,482 | 2,482 | 2,350 | 2,385 | 16,800 | 2,385 |
| 2022-01-24 | 2,355 | 2,420 | 2,335 | 2,382 | 6,500 | 2,382 |
| 2022-01-21 | 2,280 | 2,351 | 2,261 | 2,325 | 7,800 | 2,325 |
| 2022-01-20 | 2,332 | 2,419 | 2,260 | 2,289 | 12,400 | 2,289 |
| 2022-01-19 | 2,522 | 2,570 | 2,356 | 2,382 | 21,900 | 2,382 |
| 2022-01-18 | 2,488 | 2,548 | 2,422 | 2,548 | 31,100 | 2,548 |
| 2022-01-17 | 2,569 | 2,569 | 2,346 | 2,371 | 41,100 | 2,371 |
| 2022-01-14 | 2,515 | 2,730 | 2,515 | 2,546 | 17,300 | 2,546 |
| 2022-01-13 | 2,734 | 2,741 | 2,680 | 2,681 | 6,100 | 2,681 |
| 2022-01-12 | 2,728 | 2,771 | 2,684 | 2,717 | 12,300 | 2,717 |
| 2022-01-11 | 2,723 | 2,723 | 2,645 | 2,723 | 3,600 | 2,723 |
| 2022-01-07 | 2,725 | 2,732 | 2,658 | 2,718 | 11,800 | 2,718 |
| 2022-01-06 | 2,640 | 2,728 | 2,622 | 2,727 | 5,200 | 2,727 |
| 2022-01-05 | 2,720 | 2,725 | 2,638 | 2,690 | 6,600 | 2,690 |
| 2022-01-04 | 2,685 | 2,692 | 2,625 | 2,672 | 4,200 | 2,672 |
分割・併合履歴 ： [2019-11-28]1株→5株
