7080 (株)スポーツフィールド 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 | 1,759 | 1,838 | 1,758 | 1,825 | 14,700 | 456.25 |
| 2022-12-29 | 1,725 | 1,772 | 1,725 | 1,772 | 4,700 | 443 |
| 2022-12-28 | 1,782 | 1,782 | 1,725 | 1,740 | 20,500 | 435 |
| 2022-12-27 | 1,711 | 1,787 | 1,711 | 1,751 | 16,300 | 437.75 |
| 2022-12-26 | 1,741 | 1,741 | 1,702 | 1,709 | 11,300 | 427.25 |
| 2022-12-23 | 1,770 | 1,770 | 1,698 | 1,701 | 21,400 | 425.25 |
| 2022-12-22 | 1,731 | 1,810 | 1,720 | 1,772 | 28,000 | 443 |
| 2022-12-21 | 1,819 | 1,819 | 1,643 | 1,730 | 42,700 | 432.50 |
| 2022-12-20 | 1,918 | 1,918 | 1,784 | 1,815 | 54,400 | 453.75 |
| 2022-12-19 | 1,903 | 1,942 | 1,878 | 1,925 | 23,300 | 481.25 |
| 2022-12-16 | 1,898 | 1,950 | 1,874 | 1,913 | 39,400 | 478.25 |
| 2022-12-15 | 1,836 | 1,875 | 1,836 | 1,862 | 7,900 | 465.50 |
| 2022-12-14 | 1,854 | 1,869 | 1,835 | 1,844 | 13,300 | 461 |
| 2022-12-13 | 1,874 | 1,919 | 1,855 | 1,855 | 19,900 | 463.75 |
| 2022-12-12 | 1,922 | 1,922 | 1,865 | 1,874 | 19,500 | 468.50 |
| 2022-12-09 | 1,901 | 1,946 | 1,881 | 1,920 | 21,500 | 480 |
| 2022-12-08 | 1,901 | 1,966 | 1,865 | 1,901 | 18,900 | 475.25 |
| 2022-12-07 | 1,880 | 1,950 | 1,843 | 1,938 | 33,600 | 484.50 |
| 2022-12-06 | 1,870 | 1,912 | 1,838 | 1,888 | 35,600 | 472 |
| 2022-12-05 | 1,999 | 1,999 | 1,894 | 1,896 | 44,200 | 474 |
| 2022-12-02 | 2,021 | 2,049 | 1,965 | 2,001 | 25,700 | 500.25 |
| 2022-12-01 | 2,038 | 2,058 | 1,940 | 2,018 | 79,200 | 504.50 |
| 2022-11-30 | 2,013 | 2,029 | 1,945 | 1,959 | 31,900 | 489.75 |
| 2022-11-29 | 1,961 | 1,997 | 1,937 | 1,997 | 19,100 | 499.25 |
| 2022-11-28 | 1,912 | 2,004 | 1,911 | 1,977 | 62,500 | 494.25 |
| 2022-11-25 | 1,944 | 1,944 | 1,896 | 1,906 | 25,600 | 476.50 |
| 2022-11-24 | 1,921 | 1,967 | 1,910 | 1,951 | 37,600 | 487.75 |
| 2022-11-22 | 1,917 | 1,937 | 1,880 | 1,881 | 26,700 | 470.25 |
| 2022-11-21 | 1,905 | 1,936 | 1,878 | 1,917 | 30,600 | 479.25 |
| 2022-11-18 | 1,966 | 1,966 | 1,904 | 1,906 | 44,400 | 476.50 |
| 2022-11-17 | 1,920 | 1,988 | 1,916 | 1,947 | 56,500 | 486.75 |
| 2022-11-16 | 2,008 | 2,009 | 1,902 | 1,924 | 84,800 | 481 |
| 2022-11-15 | 1,950 | 2,050 | 1,870 | 2,008 | 190,100 | 502 |
| 2022-11-14 | 2,200 | 2,308 | 2,182 | 2,280 | 106,400 | 570 |
| 2022-11-11 | 2,139 | 2,180 | 2,102 | 2,160 | 57,800 | 540 |
| 2022-11-10 | 2,097 | 2,150 | 2,043 | 2,098 | 23,600 | 524.50 |
| 2022-11-09 | 2,066 | 2,164 | 2,054 | 2,058 | 47,300 | 514.50 |
| 2022-11-08 | 2,080 | 2,148 | 2,053 | 2,065 | 27,700 | 516.25 |
| 2022-11-07 | 2,085 | 2,094 | 2,050 | 2,080 | 13,800 | 520 |
| 2022-11-04 | 2,031 | 2,074 | 2,021 | 2,064 | 23,900 | 516 |
| 2022-11-02 | 2,069 | 2,088 | 2,025 | 2,032 | 23,200 | 508 |
| 2022-11-01 | 2,152 | 2,153 | 2,041 | 2,077 | 52,100 | 519.25 |
| 2022-10-31 | 2,131 | 2,173 | 2,070 | 2,173 | 38,000 | 543.25 |
| 2022-10-28 | 2,138 | 2,170 | 2,073 | 2,128 | 30,800 | 532 |
| 2022-10-27 | 2,045 | 2,160 | 2,030 | 2,121 | 58,000 | 530.25 |
| 2022-10-26 | 2,052 | 2,164 | 2,025 | 2,035 | 90,400 | 508.75 |
| 2022-10-25 | 2,067 | 2,124 | 2,021 | 2,036 | 90,000 | 509 |
| 2022-10-24 | 2,350 | 2,360 | 2,036 | 2,047 | 406,400 | 511.75 |
| 2022-10-21 | 2,250 | 2,250 | 2,151 | 2,250 | 310,600 | 562.50 |
| 2022-10-20 | 1,888 | 1,892 | 1,817 | 1,850 | 21,400 | 462.50 |
| 2022-10-19 | 1,875 | 1,972 | 1,867 | 1,888 | 30,400 | 472 |
| 2022-10-18 | 1,872 | 1,912 | 1,842 | 1,899 | 15,800 | 474.75 |
| 2022-10-17 | 1,802 | 1,858 | 1,801 | 1,858 | 10,600 | 464.50 |
| 2022-10-14 | 1,890 | 1,895 | 1,832 | 1,840 | 18,100 | 460 |
| 2022-10-13 | 1,837 | 1,844 | 1,803 | 1,827 | 17,400 | 456.75 |
| 2022-10-12 | 1,843 | 1,862 | 1,780 | 1,857 | 19,800 | 464.25 |
| 2022-10-11 | 1,895 | 1,895 | 1,813 | 1,843 | 28,500 | 460.75 |
| 2022-10-07 | 1,990 | 2,000 | 1,878 | 1,921 | 52,300 | 480.25 |
| 2022-10-06 | 1,988 | 2,068 | 1,987 | 2,000 | 25,600 | 500 |
| 2022-10-05 | 2,071 | 2,100 | 1,939 | 1,956 | 73,000 | 489 |
| 2022-10-04 | 1,998 | 2,050 | 1,960 | 2,025 | 35,000 | 506.25 |
| 2022-10-03 | 1,896 | 1,956 | 1,862 | 1,936 | 28,500 | 484 |
| 2022-09-30 | 1,929 | 2,042 | 1,874 | 1,934 | 78,600 | 483.50 |
| 2022-09-29 | 1,929 | 1,989 | 1,885 | 1,929 | 43,700 | 482.25 |
| 2022-09-28 | 1,859 | 1,879 | 1,795 | 1,850 | 32,500 | 462.50 |
| 2022-09-27 | 1,857 | 1,914 | 1,803 | 1,888 | 71,000 | 472 |
| 2022-09-26 | 1,798 | 1,878 | 1,765 | 1,803 | 52,500 | 450.75 |
| 2022-09-22 | 1,836 | 1,859 | 1,762 | 1,811 | 84,400 | 452.75 |
| 2022-09-21 | 1,880 | 1,883 | 1,774 | 1,839 | 102,800 | 459.75 |
| 2022-09-20 | 1,939 | 2,018 | 1,845 | 1,916 | 79,000 | 479 |
| 2022-09-16 | 2,210 | 2,230 | 1,863 | 1,928 | 159,700 | 482 |
| 2022-09-15 | 2,205 | 2,280 | 2,150 | 2,237 | 93,100 | 559.25 |
| 2022-09-14 | 2,082 | 2,200 | 2,082 | 2,185 | 71,500 | 546.25 |
| 2022-09-13 | 2,065 | 2,340 | 2,050 | 2,182 | 210,700 | 545.50 |
| 2022-09-12 | 2,165 | 2,183 | 2,029 | 2,032 | 70,100 | 508 |
| 2022-09-09 | 2,036 | 2,120 | 2,014 | 2,116 | 68,500 | 529 |
| 2022-09-08 | 2,174 | 2,215 | 2,010 | 2,030 | 95,500 | 507.50 |
| 2022-09-07 | 2,112 | 2,128 | 2,038 | 2,109 | 38,800 | 527.25 |
| 2022-09-06 | 2,199 | 2,207 | 2,085 | 2,112 | 60,000 | 528 |
| 2022-09-05 | 2,250 | 2,266 | 2,116 | 2,218 | 51,500 | 554.50 |
| 2022-09-02 | 2,399 | 2,484 | 2,190 | 2,229 | 115,100 | 557.25 |
| 2022-09-01 | 2,441 | 2,474 | 2,349 | 2,366 | 73,600 | 591.50 |
| 2022-08-31 | 2,624 | 2,654 | 2,478 | 2,491 | 115,500 | 622.75 |
| 2022-08-30 | 2,400 | 2,641 | 2,392 | 2,638 | 158,900 | 659.50 |
| 2022-08-29 | 2,263 | 2,441 | 2,250 | 2,402 | 91,800 | 600.50 |
| 2022-08-26 | 2,600 | 2,706 | 2,353 | 2,381 | 225,800 | 595.25 |
| 2022-08-25 | 2,360 | 2,520 | 2,304 | 2,500 | 170,300 | 625 |
| 2022-08-24 | 2,300 | 2,390 | 2,258 | 2,368 | 110,700 | 592 |
| 2022-08-23 | 2,422 | 2,536 | 2,291 | 2,322 | 265,600 | 580.50 |
| 2022-08-22 | 2,083 | 2,445 | 2,064 | 2,374 | 309,100 | 593.50 |
| 2022-08-19 | 2,085 | 2,171 | 2,061 | 2,100 | 149,900 | 525 |
| 2022-08-18 | 1,977 | 2,160 | 1,901 | 2,129 | 246,600 | 532.25 |
| 2022-08-17 | 1,820 | 2,084 | 1,820 | 1,990 | 393,500 | 497.50 |
| 2022-08-16 | 1,828 | 1,830 | 1,670 | 1,770 | 228,200 | 442.50 |
| 2022-08-15 | 1,788 | 1,788 | 1,730 | 1,788 | 352,000 | 447 |
| 2022-08-12 | 1,430 | 1,496 | 1,375 | 1,488 | 58,100 | 372 |
| 2022-08-10 | 1,440 | 1,519 | 1,383 | 1,400 | 59,000 | 350 |
| 2022-08-09 | 1,428 | 1,485 | 1,428 | 1,455 | 24,100 | 363.75 |
| 2022-08-08 | 1,439 | 1,495 | 1,435 | 1,435 | 33,500 | 358.75 |
| 2022-08-05 | 1,460 | 1,464 | 1,410 | 1,420 | 28,900 | 355 |
| 2022-08-04 | 1,419 | 1,479 | 1,411 | 1,460 | 71,200 | 365 |
| 2022-08-03 | 1,473 | 1,473 | 1,418 | 1,418 | 55,400 | 354.50 |
| 2022-08-02 | 1,420 | 1,500 | 1,406 | 1,490 | 59,300 | 372.50 |
| 2022-08-01 | 1,469 | 1,534 | 1,436 | 1,436 | 114,700 | 359 |
| 2022-07-29 | 1,501 | 1,564 | 1,475 | 1,509 | 138,100 | 377.25 |
| 2022-07-28 | 1,510 | 1,650 | 1,506 | 1,528 | 221,700 | 382 |
| 2022-07-27 | 1,529 | 1,630 | 1,501 | 1,538 | 227,400 | 384.50 |
| 2022-07-26 | 1,461 | 1,594 | 1,404 | 1,569 | 349,800 | 392.25 |
| 2022-07-25 | 1,512 | 1,720 | 1,471 | 1,504 | 994,500 | 376 |
| 2022-07-22 | 1,550 | 1,630 | 1,520 | 1,608 | 1,008,500 | 402 |
| 2022-07-21 | 1,330 | 1,330 | 1,330 | 1,330 | 7,300 | 332.50 |
| 2022-07-20 | 968 | 1,036 | 968 | 1,030 | 44,800 | 257.50 |
| 2022-07-19 | 941 | 996 | 935 | 960 | 64,600 | 240 |
| 2022-07-15 | 997 | 1,007 | 931 | 933 | 57,600 | 233.25 |
| 2022-07-14 | 1,016 | 1,031 | 984 | 999 | 34,200 | 249.75 |
| 2022-07-13 | 994 | 1,035 | 990 | 1,016 | 43,400 | 254 |
| 2022-07-12 | 1,006 | 1,056 | 996 | 999 | 50,800 | 249.75 |
| 2022-07-11 | 1,023 | 1,058 | 986 | 1,022 | 47,900 | 255.50 |
| 2022-07-08 | 1,060 | 1,078 | 999 | 1,018 | 64,600 | 254.50 |
| 2022-07-07 | 1,122 | 1,122 | 1,036 | 1,041 | 64,100 | 260.25 |
| 2022-07-06 | 1,051 | 1,190 | 1,050 | 1,133 | 60,600 | 283.25 |
| 2022-07-05 | 1,062 | 1,150 | 1,008 | 1,066 | 139,200 | 266.50 |
| 2022-07-04 | 1,100 | 1,166 | 1,013 | 1,062 | 63,800 | 265.50 |
| 2022-07-01 | 1,255 | 1,273 | 1,100 | 1,114 | 61,600 | 278.50 |
| 2022-06-30 | 1,330 | 1,400 | 1,224 | 1,248 | 63,800 | 312 |
| 2022-06-29 | 1,336 | 1,366 | 1,262 | 1,330 | 51,800 | 332.50 |
| 2022-06-28 | 2,998 | 2,998 | 2,762 | 2,770 | 52,600 | 346.25 |
| 2022-06-27 | 2,690 | 3,030 | 2,630 | 2,810 | 72,700 | 351.25 |
| 2022-06-24 | 2,758 | 2,802 | 2,500 | 2,540 | 64,200 | 317.50 |
| 2022-06-23 | 2,713 | 2,929 | 2,655 | 2,718 | 74,600 | 339.75 |
| 2022-06-22 | 2,903 | 3,135 | 2,705 | 2,813 | 152,500 | 351.63 |
| 2022-06-21 | 3,105 | 3,290 | 2,820 | 3,015 | 526,900 | 376.88 |
| 2022-06-20 | 2,625 | 3,025 | 2,337 | 3,025 | 448,300 | 378.13 |
| 2022-06-17 | 1,935 | 2,525 | 1,935 | 2,525 | 90,800 | 315.63 |
| 2022-06-16 | 2,281 | 2,289 | 2,021 | 2,025 | 23,300 | 253.13 |
| 2022-06-15 | 2,159 | 2,389 | 2,025 | 2,205 | 52,100 | 275.63 |
| 2022-06-14 | 1,887 | 2,300 | 1,834 | 2,209 | 98,600 | 276.13 |
| 2022-06-13 | 1,994 | 2,000 | 1,810 | 1,906 | 55,000 | 238.25 |
| 2022-06-10 | 2,266 | 2,298 | 2,056 | 2,056 | 41,200 | 257 |
| 2022-06-09 | 2,326 | 2,430 | 2,242 | 2,325 | 27,700 | 290.63 |
| 2022-06-08 | 2,477 | 2,500 | 2,300 | 2,326 | 49,200 | 290.75 |
| 2022-06-07 | 2,730 | 2,750 | 2,553 | 2,590 | 50,200 | 323.75 |
| 2022-06-06 | 2,755 | 2,800 | 2,585 | 2,778 | 37,400 | 347.25 |
| 2022-06-03 | 2,625 | 2,787 | 2,437 | 2,755 | 127,800 | 344.38 |
| 2022-06-02 | 2,400 | 2,825 | 2,355 | 2,825 | 185,100 | 353.13 |
| 2022-06-01 | 1,999 | 2,340 | 1,998 | 2,340 | 97,200 | 292.50 |
| 2022-05-31 | 1,979 | 1,979 | 1,819 | 1,940 | 28,800 | 242.50 |
| 2022-05-30 | 1,890 | 1,996 | 1,820 | 1,970 | 40,800 | 246.25 |
| 2022-05-27 | 1,668 | 2,017 | 1,668 | 1,980 | 210,300 | 247.50 |
| 2022-05-26 | 1,667 | 1,668 | 1,545 | 1,656 | 65,000 | 207 |
| 2022-05-25 | 1,569 | 1,675 | 1,476 | 1,598 | 177,500 | 199.75 |
| 2022-05-24 | 1,428 | 1,428 | 1,377 | 1,379 | 2,200 | 172.38 |
| 2022-05-23 | 1,428 | 1,428 | 1,390 | 1,419 | 1,400 | 177.38 |
| 2022-05-20 | 1,398 | 1,450 | 1,365 | 1,450 | 1,600 | 181.25 |
| 2022-05-19 | 1,371 | 1,413 | 1,354 | 1,387 | 15,500 | 173.38 |
| 2022-05-18 | 1,490 | 1,490 | 1,400 | 1,461 | 6,900 | 182.63 |
| 2022-05-17 | 1,516 | 1,528 | 1,417 | 1,490 | 26,200 | 186.25 |
| 2022-05-16 | 1,460 | 1,516 | 1,460 | 1,516 | 20,200 | 189.50 |
| 2022-05-13 | 1,217 | 1,217 | 1,187 | 1,216 | 900 | 152 |
| 2022-05-12 | 1,199 | 1,229 | 1,163 | 1,163 | 1,000 | 145.38 |
| 2022-05-11 | - | - | - | 1,250 | - | 156.25 |
| 2022-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,600 | 156.25 |
| 2022-05-09 | 1,275 | 1,275 | 1,250 | 1,250 | 1,100 | 156.25 |
| 2022-05-06 | 1,300 | 1,303 | 1,270 | 1,275 | 1,100 | 159.38 |
| 2022-05-02 | 1,311 | 1,311 | 1,300 | 1,300 | 600 | 162.50 |
| 2022-04-28 | 1,243 | 1,341 | 1,227 | 1,341 | 2,600 | 167.63 |
| 2022-04-27 | 1,333 | 1,333 | 1,333 | 1,333 | 600 | 166.63 |
| 2022-04-26 | 1,319 | 1,319 | 1,315 | 1,315 | 600 | 164.38 |
| 2022-04-25 | 1,300 | 1,300 | 1,289 | 1,289 | 200 | 161.13 |
| 2022-04-22 | 1,240 | 1,289 | 1,240 | 1,289 | 300 | 161.13 |
| 2022-04-21 | - | - | - | 1,285 | - | 160.63 |
| 2022-04-20 | - | - | - | 1,285 | - | 160.63 |
| 2022-04-19 | 1,332 | 1,332 | 1,285 | 1,285 | 900 | 160.63 |
| 2022-04-18 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 169.88 |
| 2022-04-15 | 1,350 | 1,360 | 1,340 | 1,360 | 1,800 | 170 |
| 2022-04-14 | 1,393 | 1,393 | 1,390 | 1,390 | 200 | 173.75 |
| 2022-04-13 | 1,393 | 1,393 | 1,393 | 1,393 | 100 | 174.13 |
| 2022-04-12 | 1,359 | 1,359 | 1,334 | 1,334 | 600 | 166.75 |
| 2022-04-11 | 1,362 | 1,384 | 1,362 | 1,384 | 300 | 173 |
| 2022-04-08 | 1,387 | 1,387 | 1,376 | 1,376 | 200 | 172 |
| 2022-04-07 | 1,410 | 1,410 | 1,357 | 1,387 | 800 | 173.38 |
| 2022-04-06 | 1,367 | 1,434 | 1,366 | 1,434 | 1,600 | 179.25 |
| 2022-04-05 | 1,387 | 1,387 | 1,357 | 1,367 | 400 | 170.88 |
| 2022-04-04 | 1,341 | 1,369 | 1,340 | 1,360 | 1,000 | 170 |
| 2022-04-01 | 1,341 | 1,342 | 1,313 | 1,313 | 700 | 164.13 |
| 2022-03-31 | 1,332 | 1,340 | 1,310 | 1,312 | 600 | 164 |
| 2022-03-30 | 1,369 | 1,369 | 1,332 | 1,362 | 2,000 | 170.25 |
| 2022-03-29 | 1,257 | 1,399 | 1,257 | 1,399 | 1,700 | 174.88 |
| 2022-03-28 | 1,280 | 1,280 | 1,220 | 1,280 | 800 | 160 |
| 2022-03-25 | 1,285 | 1,290 | 1,285 | 1,290 | 200 | 161.25 |
| 2022-03-24 | 1,250 | 1,271 | 1,250 | 1,271 | 300 | 158.88 |
| 2022-03-23 | 1,300 | 1,300 | 1,240 | 1,270 | 400 | 158.75 |
| 2022-03-22 | 1,300 | 1,310 | 1,298 | 1,310 | 2,000 | 163.75 |
| 2022-03-18 | 1,243 | 1,243 | 1,230 | 1,242 | 500 | 155.25 |
| 2022-03-17 | 1,177 | 1,215 | 1,177 | 1,186 | 1,400 | 148.25 |
| 2022-03-16 | 1,215 | 1,215 | 1,165 | 1,165 | 200 | 145.63 |
| 2022-03-15 | 1,161 | 1,220 | 1,161 | 1,220 | 400 | 152.50 |
| 2022-03-14 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 146.25 |
| 2022-03-11 | 1,189 | 1,189 | 1,142 | 1,142 | 500 | 142.75 |
| 2022-03-10 | 1,219 | 1,219 | 1,189 | 1,189 | 400 | 148.63 |
| 2022-03-09 | 1,148 | 1,149 | 1,138 | 1,138 | 1,300 | 142.25 |
| 2022-03-08 | 1,182 | 1,188 | 1,120 | 1,120 | 1,200 | 140 |
| 2022-03-07 | 1,250 | 1,250 | 1,172 | 1,199 | 1,800 | 149.88 |
| 2022-03-04 | 1,220 | 1,220 | 1,144 | 1,160 | 4,200 | 145 |
| 2022-03-03 | 1,209 | 1,438 | 1,163 | 1,220 | 11,200 | 152.50 |
| 2022-03-02 | 1,148 | 1,149 | 1,148 | 1,149 | 300 | 143.63 |
| 2022-03-01 | 1,145 | 1,147 | 1,129 | 1,147 | 400 | 143.38 |
| 2022-02-28 | 1,147 | 1,147 | 1,146 | 1,146 | 600 | 143.25 |
| 2022-02-25 | 1,061 | 1,079 | 1,050 | 1,079 | 2,000 | 134.88 |
| 2022-02-24 | 1,061 | 1,079 | 1,050 | 1,079 | 2,000 | 134.88 |
| 2022-02-22 | 1,075 | 1,105 | 1,075 | 1,105 | 300 | 138.13 |
| 2022-02-21 | 1,074 | 1,084 | 1,074 | 1,080 | 300 | 135 |
| 2022-02-18 | 1,102 | 1,130 | 1,075 | 1,130 | 1,300 | 141.25 |
| 2022-02-17 | 1,130 | 1,130 | 1,101 | 1,101 | 1,000 | 137.63 |
| 2022-02-16 | 1,155 | 1,155 | 1,148 | 1,149 | 300 | 143.63 |
| 2022-02-15 | 1,187 | 1,249 | 1,114 | 1,127 | 2,600 | 140.88 |
| 2022-02-14 | 1,230 | 1,230 | 1,217 | 1,217 | 300 | 152.13 |
| 2022-02-10 | 1,217 | 1,245 | 1,217 | 1,245 | 600 | 155.63 |
| 2022-02-09 | 1,183 | 1,213 | 1,183 | 1,213 | 200 | 151.63 |
| 2022-02-08 | 1,215 | 1,215 | 1,176 | 1,177 | 800 | 147.13 |
| 2022-02-07 | 1,220 | 1,220 | 1,170 | 1,200 | 1,100 | 150 |
| 2022-02-04 | 1,166 | 1,250 | 1,130 | 1,250 | 1,400 | 156.25 |
| 2022-02-03 | 1,150 | 1,210 | 1,150 | 1,196 | 1,500 | 149.50 |
| 2022-02-02 | 1,145 | 1,200 | 1,145 | 1,175 | 1,200 | 146.88 |
| 2022-02-01 | 1,127 | 1,145 | 1,122 | 1,145 | 600 | 143.13 |
| 2022-01-31 | 1,132 | 1,157 | 1,100 | 1,157 | 500 | 144.63 |
| 2022-01-28 | 1,111 | 1,132 | 1,047 | 1,132 | 4,000 | 141.50 |
| 2022-01-27 | 1,180 | 1,180 | 1,101 | 1,109 | 2,600 | 138.63 |
| 2022-01-26 | 1,160 | 1,160 | 1,147 | 1,152 | 1,100 | 144 |
| 2022-01-25 | 1,115 | 1,115 | 1,100 | 1,100 | 2,000 | 137.50 |
| 2022-01-24 | 1,121 | 1,121 | 1,121 | 1,121 | 200 | 140.13 |
| 2022-01-21 | 1,149 | 1,149 | 1,119 | 1,139 | 1,900 | 142.38 |
| 2022-01-20 | 1,108 | 1,147 | 1,087 | 1,119 | 1,400 | 139.88 |
| 2022-01-19 | 1,159 | 1,167 | 1,107 | 1,137 | 2,100 | 142.13 |
| 2022-01-18 | 1,210 | 1,210 | 1,151 | 1,210 | 3,500 | 151.25 |
| 2022-01-17 | 1,262 | 1,273 | 1,212 | 1,212 | 2,200 | 151.50 |
| 2022-01-14 | 1,292 | 1,292 | 1,233 | 1,262 | 3,600 | 157.75 |
| 2022-01-13 | 1,350 | 1,372 | 1,330 | 1,330 | 3,000 | 166.25 |
| 2022-01-12 | 1,384 | 1,384 | 1,350 | 1,350 | 1,300 | 168.75 |
| 2022-01-11 | 1,417 | 1,417 | 1,384 | 1,384 | 800 | 173 |
| 2022-01-07 | 1,418 | 1,418 | 1,410 | 1,417 | 500 | 177.13 |
| 2022-01-06 | 1,436 | 1,436 | 1,420 | 1,420 | 1,600 | 177.50 |
| 2022-01-05 | 1,468 | 1,468 | 1,438 | 1,438 | 200 | 179.75 |
| 2022-01-04 | 1,460 | 1,478 | 1,436 | 1,436 | 900 | 179.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2023-03-30]1株→2株 [2022-06-29]1株→2株
