7078 INCLUSIVE(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 | 977 | 1,003 | 960 | 991 | 200,900 | 991 |
| 2022-12-29 | 925 | 978 | 909 | 966 | 189,600 | 966 |
| 2022-12-28 | 968 | 982 | 926 | 933 | 289,700 | 933 |
| 2022-12-27 | 990 | 1,013 | 955 | 974 | 924,100 | 974 |
| 2022-12-26 | 980 | 980 | 927 | 930 | 210,200 | 930 |
| 2022-12-23 | 997 | 1,012 | 975 | 978 | 200,500 | 978 |
| 2022-12-22 | 987 | 1,013 | 987 | 1,009 | 156,500 | 1,009 |
| 2022-12-21 | 968 | 1,002 | 945 | 1,000 | 208,700 | 1,000 |
| 2022-12-20 | 1,007 | 1,013 | 900 | 953 | 525,600 | 953 |
| 2022-12-19 | 1,003 | 1,012 | 998 | 998 | 189,800 | 998 |
| 2022-12-16 | 1,019 | 1,027 | 1,008 | 1,012 | 158,700 | 1,012 |
| 2022-12-15 | 1,025 | 1,050 | 1,017 | 1,035 | 186,400 | 1,035 |
| 2022-12-14 | 1,022 | 1,046 | 1,015 | 1,040 | 151,300 | 1,040 |
| 2022-12-13 | 1,020 | 1,036 | 1,008 | 1,013 | 164,000 | 1,013 |
| 2022-12-12 | 1,035 | 1,042 | 1,015 | 1,019 | 260,500 | 1,019 |
| 2022-12-09 | 1,044 | 1,064 | 1,031 | 1,054 | 481,200 | 1,054 |
| 2022-12-08 | 1,108 | 1,165 | 1,081 | 1,100 | 1,042,900 | 1,100 |
| 2022-12-07 | 1,063 | 1,139 | 1,040 | 1,136 | 1,415,700 | 1,136 |
| 2022-12-06 | 1,200 | 1,259 | 1,071 | 1,085 | 2,851,500 | 1,085 |
| 2022-12-05 | 1,044 | 1,216 | 1,011 | 1,171 | 2,713,300 | 1,171 |
| 2022-12-02 | 1,018 | 1,070 | 1,009 | 1,048 | 500,700 | 1,048 |
| 2022-12-01 | 1,030 | 1,044 | 1,004 | 1,005 | 170,300 | 1,005 |
| 2022-11-30 | 1,008 | 1,024 | 996 | 1,020 | 196,200 | 1,020 |
| 2022-11-29 | 1,019 | 1,020 | 1,000 | 1,003 | 125,700 | 1,003 |
| 2022-11-28 | 1,010 | 1,038 | 998 | 1,019 | 180,800 | 1,019 |
| 2022-11-25 | 1,012 | 1,012 | 992 | 999 | 169,900 | 999 |
| 2022-11-24 | 1,007 | 1,020 | 997 | 1,005 | 200,500 | 1,005 |
| 2022-11-22 | 1,006 | 1,024 | 1,001 | 1,006 | 125,000 | 1,006 |
| 2022-11-21 | 1,017 | 1,040 | 995 | 1,013 | 225,100 | 1,013 |
| 2022-11-18 | 1,015 | 1,043 | 1,013 | 1,019 | 156,700 | 1,019 |
| 2022-11-17 | 1,090 | 1,097 | 1,012 | 1,031 | 345,500 | 1,031 |
| 2022-11-16 | 1,095 | 1,126 | 1,076 | 1,079 | 301,300 | 1,079 |
| 2022-11-15 | 1,082 | 1,134 | 1,063 | 1,117 | 309,500 | 1,117 |
| 2022-11-14 | 1,150 | 1,168 | 1,134 | 1,156 | 225,800 | 1,156 |
| 2022-11-11 | 1,118 | 1,147 | 1,111 | 1,131 | 137,400 | 1,131 |
| 2022-11-10 | 1,130 | 1,130 | 1,102 | 1,104 | 80,000 | 1,104 |
| 2022-11-09 | 1,153 | 1,153 | 1,111 | 1,114 | 93,200 | 1,114 |
| 2022-11-08 | 1,113 | 1,145 | 1,110 | 1,144 | 93,800 | 1,144 |
| 2022-11-07 | 1,100 | 1,120 | 1,070 | 1,120 | 119,700 | 1,120 |
| 2022-11-04 | 1,077 | 1,121 | 1,050 | 1,101 | 177,300 | 1,101 |
| 2022-11-02 | 1,141 | 1,141 | 1,087 | 1,092 | 242,700 | 1,092 |
| 2022-11-01 | 1,153 | 1,155 | 1,131 | 1,141 | 195,300 | 1,141 |
| 2022-10-31 | 1,165 | 1,187 | 1,141 | 1,153 | 138,000 | 1,153 |
| 2022-10-28 | 1,152 | 1,160 | 1,126 | 1,160 | 120,500 | 1,160 |
| 2022-10-27 | 1,169 | 1,220 | 1,139 | 1,156 | 244,100 | 1,156 |
| 2022-10-26 | 1,207 | 1,221 | 1,165 | 1,176 | 310,900 | 1,176 |
| 2022-10-25 | 1,179 | 1,194 | 1,167 | 1,180 | 183,400 | 1,180 |
| 2022-10-24 | 1,158 | 1,198 | 1,125 | 1,172 | 246,700 | 1,172 |
| 2022-10-21 | 1,203 | 1,212 | 1,147 | 1,147 | 385,400 | 1,147 |
| 2022-10-20 | 1,234 | 1,280 | 1,197 | 1,210 | 504,800 | 1,210 |
| 2022-10-19 | 1,208 | 1,259 | 1,185 | 1,250 | 430,100 | 1,250 |
| 2022-10-18 | 1,233 | 1,241 | 1,184 | 1,216 | 416,800 | 1,216 |
| 2022-10-17 | 1,148 | 1,218 | 1,135 | 1,203 | 416,900 | 1,203 |
| 2022-10-14 | 1,143 | 1,159 | 1,123 | 1,154 | 307,300 | 1,154 |
| 2022-10-13 | 1,151 | 1,177 | 1,111 | 1,122 | 493,000 | 1,122 |
| 2022-10-12 | 1,165 | 1,218 | 1,099 | 1,149 | 1,524,400 | 1,149 |
| 2022-10-11 | 1,215 | 1,340 | 1,131 | 1,140 | 4,337,100 | 1,140 |
| 2022-10-07 | 1,172 | 1,197 | 1,117 | 1,131 | 432,900 | 1,131 |
| 2022-10-06 | 1,127 | 1,208 | 1,118 | 1,195 | 602,600 | 1,195 |
| 2022-10-05 | 1,139 | 1,164 | 1,083 | 1,118 | 442,800 | 1,118 |
| 2022-10-04 | 1,079 | 1,168 | 1,066 | 1,121 | 830,000 | 1,121 |
| 2022-10-03 | 1,000 | 1,118 | 967 | 1,108 | 916,900 | 1,108 |
| 2022-09-30 | 1,026 | 1,039 | 988 | 1,000 | 450,000 | 1,000 |
| 2022-09-29 | 1,169 | 1,217 | 1,017 | 1,026 | 2,253,200 | 1,026 |
| 2022-09-28 | 1,137 | 1,274 | 1,070 | 1,140 | 5,037,400 | 1,140 |
| 2022-09-27 | 1,036 | 1,123 | 1,023 | 1,107 | 854,500 | 1,107 |
| 2022-09-26 | 1,015 | 1,136 | 1,000 | 1,055 | 906,400 | 1,055 |
| 2022-09-22 | 1,000 | 1,039 | 990 | 1,028 | 353,300 | 1,028 |
| 2022-09-21 | 1,065 | 1,086 | 996 | 1,004 | 646,200 | 1,004 |
| 2022-09-20 | 1,120 | 1,120 | 1,024 | 1,046 | 893,200 | 1,046 |
| 2022-09-16 | 1,210 | 1,244 | 1,111 | 1,121 | 998,800 | 1,121 |
| 2022-09-15 | 1,333 | 1,363 | 1,180 | 1,183 | 1,514,600 | 1,183 |
| 2022-09-14 | 1,250 | 1,403 | 1,237 | 1,340 | 2,952,200 | 1,340 |
| 2022-09-13 | 1,371 | 1,485 | 1,260 | 1,323 | 6,957,800 | 1,323 |
| 2022-09-12 | 1,084 | 1,405 | 1,054 | 1,405 | 2,186,300 | 1,405 |
| 2022-09-09 | 965 | 1,114 | 965 | 1,114 | 1,802,000 | 1,114 |
| 2022-09-08 | 963 | 980 | 955 | 964 | 112,800 | 964 |
| 2022-09-07 | 978 | 986 | 940 | 950 | 160,200 | 950 |
| 2022-09-06 | 966 | 988 | 951 | 979 | 123,900 | 979 |
| 2022-09-05 | 969 | 971 | 927 | 960 | 231,300 | 960 |
| 2022-09-02 | 1,010 | 1,024 | 951 | 971 | 336,300 | 971 |
| 2022-09-01 | 1,005 | 1,010 | 995 | 995 | 132,500 | 995 |
| 2022-08-31 | 1,007 | 1,021 | 1,000 | 1,010 | 121,600 | 1,010 |
| 2022-08-30 | 1,015 | 1,033 | 992 | 1,012 | 181,400 | 1,012 |
| 2022-08-29 | 982 | 1,016 | 981 | 1,009 | 217,400 | 1,009 |
| 2022-08-26 | 1,045 | 1,058 | 1,011 | 1,011 | 252,500 | 1,011 |
| 2022-08-25 | 1,010 | 1,048 | 1,003 | 1,037 | 239,200 | 1,037 |
| 2022-08-24 | 1,023 | 1,048 | 1,005 | 1,014 | 231,600 | 1,014 |
| 2022-08-23 | 1,062 | 1,081 | 1,011 | 1,019 | 533,300 | 1,019 |
| 2022-08-22 | 995 | 1,061 | 992 | 1,050 | 645,100 | 1,050 |
| 2022-08-19 | 997 | 1,012 | 980 | 998 | 313,300 | 998 |
| 2022-08-18 | 990 | 1,026 | 990 | 995 | 277,600 | 995 |
| 2022-08-17 | 1,057 | 1,080 | 1,005 | 1,016 | 763,200 | 1,016 |
| 2022-08-16 | 940 | 1,065 | 940 | 1,045 | 1,331,100 | 1,045 |
| 2022-08-15 | 918 | 980 | 914 | 968 | 605,300 | 968 |
| 2022-08-12 | 921 | 1,010 | 906 | 924 | 1,237,900 | 924 |
| 2022-08-10 | 1,018 | 1,134 | 898 | 910 | 3,619,300 | 910 |
| 2022-08-09 | 944 | 1,020 | 927 | 997 | 1,193,200 | 997 |
| 2022-08-08 | 958 | 985 | 929 | 947 | 160,200 | 947 |
| 2022-08-05 | 973 | 977 | 940 | 952 | 146,200 | 952 |
| 2022-08-04 | 935 | 983 | 922 | 953 | 215,400 | 953 |
| 2022-08-03 | 926 | 949 | 921 | 942 | 83,400 | 942 |
| 2022-08-02 | 902 | 938 | 894 | 933 | 129,000 | 933 |
| 2022-08-01 | 885 | 910 | 873 | 904 | 116,300 | 904 |
| 2022-07-29 | 887 | 887 | 860 | 873 | 79,500 | 873 |
| 2022-07-28 | 891 | 899 | 863 | 872 | 121,600 | 872 |
| 2022-07-27 | 866 | 899 | 861 | 878 | 81,200 | 878 |
| 2022-07-26 | 863 | 873 | 851 | 865 | 59,900 | 865 |
| 2022-07-25 | 880 | 920 | 851 | 858 | 192,700 | 858 |
| 2022-07-22 | 915 | 926 | 886 | 890 | 206,700 | 890 |
| 2022-07-21 | 900 | 962 | 893 | 907 | 436,300 | 907 |
| 2022-07-20 | 886 | 933 | 885 | 907 | 104,900 | 907 |
| 2022-07-19 | 870 | 923 | 856 | 890 | 149,700 | 890 |
| 2022-07-15 | 869 | 875 | 856 | 868 | 19,300 | 868 |
| 2022-07-14 | 857 | 890 | 840 | 869 | 57,600 | 869 |
| 2022-07-13 | 868 | 876 | 856 | 856 | 48,700 | 856 |
| 2022-07-12 | 900 | 900 | 866 | 873 | 72,900 | 873 |
| 2022-07-11 | 862 | 902 | 862 | 902 | 94,500 | 902 |
| 2022-07-08 | 851 | 870 | 841 | 854 | 82,900 | 854 |
| 2022-07-07 | 851 | 860 | 836 | 841 | 47,400 | 841 |
| 2022-07-06 | 845 | 860 | 835 | 850 | 64,400 | 850 |
| 2022-07-05 | 842 | 855 | 833 | 837 | 68,800 | 837 |
| 2022-07-04 | 832 | 832 | 808 | 819 | 54,700 | 819 |
| 2022-07-01 | 840 | 850 | 814 | 817 | 81,500 | 817 |
| 2022-06-30 | 860 | 864 | 838 | 840 | 51,100 | 840 |
| 2022-06-29 | 846 | 865 | 827 | 864 | 97,900 | 864 |
| 2022-06-28 | 833 | 854 | 830 | 846 | 40,400 | 846 |
| 2022-06-27 | 865 | 865 | 841 | 846 | 73,100 | 846 |
| 2022-06-24 | 838 | 847 | 825 | 836 | 72,700 | 836 |
| 2022-06-23 | 813 | 832 | 807 | 814 | 66,500 | 814 |
| 2022-06-22 | 857 | 858 | 808 | 811 | 118,900 | 811 |
| 2022-06-21 | 826 | 856 | 826 | 856 | 88,200 | 856 |
| 2022-06-20 | 830 | 843 | 804 | 825 | 87,800 | 825 |
| 2022-06-17 | 808 | 842 | 805 | 831 | 123,600 | 831 |
| 2022-06-16 | 868 | 868 | 832 | 832 | 79,700 | 832 |
| 2022-06-15 | 881 | 892 | 830 | 841 | 173,300 | 841 |
| 2022-06-14 | 875 | 895 | 858 | 889 | 79,000 | 889 |
| 2022-06-13 | 885 | 911 | 883 | 898 | 139,900 | 898 |
| 2022-06-10 | 936 | 937 | 908 | 912 | 154,700 | 912 |
| 2022-06-09 | 925 | 963 | 917 | 944 | 166,700 | 944 |
| 2022-06-08 | 899 | 967 | 893 | 928 | 237,300 | 928 |
| 2022-06-07 | 903 | 908 | 886 | 892 | 87,400 | 892 |
| 2022-06-06 | 902 | 921 | 896 | 904 | 68,100 | 904 |
| 2022-06-03 | 912 | 928 | 899 | 911 | 109,200 | 911 |
| 2022-06-02 | 912 | 928 | 894 | 899 | 152,700 | 899 |
| 2022-06-01 | 923 | 941 | 905 | 934 | 143,100 | 934 |
| 2022-05-31 | 923 | 940 | 882 | 923 | 156,400 | 923 |
| 2022-05-30 | 862 | 913 | 862 | 908 | 161,400 | 908 |
| 2022-05-27 | 887 | 900 | 858 | 863 | 184,900 | 863 |
| 2022-05-26 | 885 | 920 | 870 | 872 | 329,000 | 872 |
| 2022-05-25 | 956 | 956 | 892 | 892 | 584,900 | 892 |
| 2022-05-24 | 1,016 | 1,029 | 980 | 986 | 736,700 | 986 |
| 2022-05-23 | 943 | 1,051 | 921 | 1,029 | 1,334,700 | 1,029 |
| 2022-05-20 | 920 | 949 | 895 | 942 | 1,460,500 | 942 |
| 2022-05-19 | 865 | 911 | 855 | 897 | 618,600 | 897 |
| 2022-05-18 | 818 | 971 | 809 | 900 | 2,354,200 | 900 |
| 2022-05-17 | 820 | 839 | 785 | 821 | 269,900 | 821 |
| 2022-05-16 | 810 | 827 | 795 | 805 | 184,600 | 805 |
| 2022-05-13 | 807 | 827 | 797 | 808 | 99,400 | 808 |
| 2022-05-12 | 856 | 861 | 802 | 802 | 180,700 | 802 |
| 2022-05-11 | 858 | 872 | 824 | 857 | 110,000 | 857 |
| 2022-05-10 | 851 | 869 | 825 | 858 | 114,800 | 858 |
| 2022-05-09 | 854 | 882 | 850 | 865 | 97,800 | 865 |
| 2022-05-06 | 890 | 890 | 858 | 879 | 121,700 | 879 |
| 2022-05-02 | 887 | 901 | 876 | 887 | 90,900 | 887 |
| 2022-04-28 | 916 | 969 | 895 | 907 | 224,200 | 907 |
| 2022-04-27 | 935 | 950 | 918 | 927 | 46,900 | 927 |
| 2022-04-26 | 936 | 952 | 925 | 945 | 71,600 | 945 |
| 2022-04-25 | 908 | 940 | 906 | 935 | 85,800 | 935 |
| 2022-04-22 | 985 | 985 | 930 | 941 | 150,300 | 941 |
| 2022-04-21 | 998 | 1,013 | 968 | 987 | 197,300 | 987 |
| 2022-04-20 | 1,035 | 1,036 | 996 | 997 | 183,300 | 997 |
| 2022-04-19 | 1,011 | 1,060 | 990 | 1,045 | 404,900 | 1,045 |
| 2022-04-18 | 1,009 | 1,014 | 990 | 1,000 | 124,500 | 1,000 |
| 2022-04-15 | 1,043 | 1,050 | 991 | 1,013 | 171,600 | 1,013 |
| 2022-04-14 | 1,084 | 1,092 | 1,040 | 1,059 | 98,100 | 1,059 |
| 2022-04-13 | 1,087 | 1,094 | 1,060 | 1,080 | 54,900 | 1,080 |
| 2022-04-12 | 1,110 | 1,115 | 1,061 | 1,080 | 108,100 | 1,080 |
| 2022-04-11 | 1,036 | 1,148 | 1,025 | 1,113 | 314,700 | 1,113 |
| 2022-04-08 | 1,051 | 1,074 | 1,026 | 1,042 | 72,100 | 1,042 |
| 2022-04-07 | 1,088 | 1,101 | 1,040 | 1,045 | 139,800 | 1,045 |
| 2022-04-06 | 1,137 | 1,144 | 1,097 | 1,110 | 160,400 | 1,110 |
| 2022-04-05 | 1,195 | 1,195 | 1,135 | 1,162 | 196,200 | 1,162 |
| 2022-04-04 | 1,194 | 1,220 | 1,187 | 1,190 | 70,400 | 1,190 |
| 2022-04-01 | 1,192 | 1,239 | 1,171 | 1,206 | 181,500 | 1,206 |
| 2022-03-31 | 1,218 | 1,276 | 1,216 | 1,270 | 191,000 | 1,270 |
| 2022-03-30 | 1,205 | 1,230 | 1,184 | 1,210 | 122,700 | 1,210 |
| 2022-03-29 | 1,185 | 1,235 | 1,169 | 1,191 | 160,600 | 1,191 |
| 2022-03-28 | 1,215 | 1,222 | 1,171 | 1,171 | 114,000 | 1,171 |
| 2022-03-25 | 1,260 | 1,260 | 1,213 | 1,220 | 97,300 | 1,220 |
| 2022-03-24 | 1,286 | 1,305 | 1,225 | 1,239 | 199,900 | 1,239 |
| 2022-03-23 | 1,281 | 1,327 | 1,280 | 1,302 | 201,200 | 1,302 |
| 2022-03-22 | 1,325 | 1,342 | 1,280 | 1,280 | 242,800 | 1,280 |
| 2022-03-18 | 1,272 | 1,380 | 1,260 | 1,315 | 564,300 | 1,315 |
| 2022-03-17 | 1,390 | 1,418 | 1,292 | 1,302 | 801,500 | 1,302 |
| 2022-03-16 | 1,275 | 1,429 | 1,213 | 1,408 | 2,965,700 | 1,408 |
| 2022-03-15 | 1,322 | 1,404 | 1,174 | 1,185 | 769,500 | 1,185 |
| 2022-03-14 | 1,382 | 1,521 | 1,304 | 1,352 | 2,076,400 | 1,352 |
| 2022-03-11 | 1,750 | 1,870 | 1,400 | 1,412 | 6,896,800 | 1,412 |
| 2022-03-10 | 1,630 | 1,630 | 1,536 | 1,630 | 682,300 | 1,630 |
| 2022-03-09 | 1,079 | 1,330 | 1,036 | 1,330 | 810,800 | 1,330 |
| 2022-03-08 | 1,051 | 1,063 | 1,021 | 1,030 | 48,500 | 1,030 |
| 2022-03-07 | 1,009 | 1,101 | 992 | 1,070 | 70,700 | 1,070 |
| 2022-03-04 | 1,060 | 1,062 | 1,013 | 1,025 | 73,600 | 1,025 |
| 2022-03-03 | 1,127 | 1,150 | 1,050 | 1,090 | 149,300 | 1,090 |
| 2022-03-02 | 1,030 | 1,137 | 1,027 | 1,074 | 195,000 | 1,074 |
| 2022-03-01 | 999 | 1,063 | 999 | 1,060 | 109,700 | 1,060 |
| 2022-02-28 | 1,001 | 1,036 | 969 | 987 | 122,100 | 987 |
| 2022-02-25 | 990 | 1,070 | 950 | 1,019 | 145,300 | 1,019 |
| 2022-02-24 | 1,025 | 1,025 | 958 | 965 | 83,700 | 965 |
| 2022-02-22 | 1,029 | 1,052 | 1,012 | 1,027 | 45,000 | 1,027 |
| 2022-02-21 | 1,047 | 1,058 | 1,027 | 1,039 | 46,900 | 1,039 |
| 2022-02-18 | 1,045 | 1,103 | 1,045 | 1,056 | 78,600 | 1,056 |
| 2022-02-17 | 1,063 | 1,251 | 1,041 | 1,064 | 356,200 | 1,064 |
| 2022-02-16 | 1,130 | 1,132 | 1,061 | 1,081 | 65,300 | 1,081 |
| 2022-02-15 | 1,065 | 1,162 | 1,055 | 1,070 | 90,600 | 1,070 |
| 2022-02-14 | 1,080 | 1,109 | 1,042 | 1,063 | 89,700 | 1,063 |
| 2022-02-10 | 1,207 | 1,245 | 1,103 | 1,114 | 218,900 | 1,114 |
| 2022-02-09 | 1,241 | 1,370 | 1,200 | 1,200 | 507,300 | 1,200 |
| 2022-02-08 | 1,201 | 1,234 | 1,150 | 1,151 | 54,300 | 1,151 |
| 2022-02-07 | 1,206 | 1,250 | 1,133 | 1,195 | 113,900 | 1,195 |
| 2022-02-04 | 1,080 | 1,328 | 1,056 | 1,206 | 431,600 | 1,206 |
| 2022-02-03 | 1,135 | 1,165 | 1,089 | 1,097 | 61,300 | 1,097 |
| 2022-02-02 | 1,169 | 1,176 | 1,130 | 1,148 | 56,600 | 1,148 |
| 2022-02-01 | 1,135 | 1,183 | 1,109 | 1,140 | 97,700 | 1,140 |
| 2022-01-31 | 1,098 | 1,187 | 1,076 | 1,131 | 167,700 | 1,131 |
| 2022-01-28 | 1,002 | 1,133 | 977 | 1,076 | 425,400 | 1,076 |
| 2022-01-27 | 1,019 | 1,047 | 962 | 983 | 115,200 | 983 |
| 2022-01-26 | 981 | 1,084 | 981 | 1,032 | 150,800 | 1,032 |
| 2022-01-25 | 1,050 | 1,073 | 977 | 977 | 96,900 | 977 |
| 2022-01-24 | 1,037 | 1,054 | 1,013 | 1,039 | 66,600 | 1,039 |
| 2022-01-21 | 1,089 | 1,089 | 1,027 | 1,064 | 71,900 | 1,064 |
| 2022-01-20 | 1,080 | 1,129 | 1,032 | 1,090 | 93,500 | 1,090 |
| 2022-01-19 | 1,144 | 1,175 | 1,090 | 1,110 | 116,800 | 1,110 |
| 2022-01-18 | 1,140 | 1,244 | 1,140 | 1,185 | 121,600 | 1,185 |
| 2022-01-17 | 1,207 | 1,225 | 1,147 | 1,151 | 89,900 | 1,151 |
| 2022-01-14 | 1,201 | 1,292 | 1,161 | 1,219 | 326,800 | 1,219 |
| 2022-01-13 | 1,156 | 1,433 | 1,156 | 1,254 | 1,091,800 | 1,254 |
| 2022-01-12 | 1,128 | 1,152 | 1,100 | 1,133 | 58,600 | 1,133 |
| 2022-01-11 | 1,079 | 1,136 | 1,062 | 1,125 | 85,000 | 1,125 |
| 2022-01-07 | 1,110 | 1,140 | 1,071 | 1,094 | 120,900 | 1,094 |
| 2022-01-06 | 1,125 | 1,168 | 1,102 | 1,113 | 105,100 | 1,113 |
| 2022-01-05 | 1,238 | 1,238 | 1,130 | 1,155 | 153,600 | 1,155 |
| 2022-01-04 | 1,225 | 1,277 | 1,196 | 1,233 | 109,200 | 1,233 |
分割・併合履歴 ： [2021-04-09]1株→3株
