7081 コーユーレンティア(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 | 1,466 | 1,486 | 1,452 | 1,484 | 17,400 | 742 |
| 2022-12-29 | 1,432 | 1,466 | 1,432 | 1,450 | 36,000 | 725 |
| 2022-12-28 | 1,517 | 1,524 | 1,507 | 1,507 | 59,200 | 753.50 |
| 2022-12-27 | 1,534 | 1,534 | 1,517 | 1,520 | 20,700 | 760 |
| 2022-12-26 | 1,510 | 1,535 | 1,508 | 1,535 | 12,000 | 767.50 |
| 2022-12-23 | 1,515 | 1,522 | 1,513 | 1,514 | 7,300 | 757 |
| 2022-12-22 | 1,509 | 1,525 | 1,509 | 1,514 | 7,400 | 757 |
| 2022-12-21 | 1,510 | 1,520 | 1,505 | 1,509 | 9,100 | 754.50 |
| 2022-12-20 | 1,535 | 1,537 | 1,503 | 1,511 | 17,600 | 755.50 |
| 2022-12-19 | 1,540 | 1,543 | 1,532 | 1,535 | 7,400 | 767.50 |
| 2022-12-16 | 1,530 | 1,540 | 1,525 | 1,534 | 10,900 | 767 |
| 2022-12-15 | 1,539 | 1,539 | 1,529 | 1,533 | 7,900 | 766.50 |
| 2022-12-14 | 1,524 | 1,544 | 1,517 | 1,544 | 32,700 | 772 |
| 2022-12-13 | 1,520 | 1,524 | 1,510 | 1,516 | 13,700 | 758 |
| 2022-12-12 | 1,527 | 1,527 | 1,512 | 1,519 | 7,700 | 759.50 |
| 2022-12-09 | 1,519 | 1,524 | 1,515 | 1,517 | 7,500 | 758.50 |
| 2022-12-08 | 1,525 | 1,525 | 1,516 | 1,518 | 7,800 | 759 |
| 2022-12-07 | 1,514 | 1,525 | 1,514 | 1,516 | 7,400 | 758 |
| 2022-12-06 | 1,511 | 1,519 | 1,511 | 1,515 | 6,600 | 757.50 |
| 2022-12-05 | 1,509 | 1,520 | 1,509 | 1,513 | 9,200 | 756.50 |
| 2022-12-02 | 1,518 | 1,518 | 1,499 | 1,507 | 15,900 | 753.50 |
| 2022-12-01 | 1,521 | 1,529 | 1,513 | 1,519 | 16,600 | 759.50 |
| 2022-11-30 | 1,481 | 1,529 | 1,481 | 1,529 | 44,200 | 764.50 |
| 2022-11-29 | 1,467 | 1,486 | 1,462 | 1,480 | 215,400 | 740 |
| 2022-11-28 | 1,505 | 1,520 | 1,496 | 1,497 | 85,100 | 748.50 |
| 2022-11-25 | 1,567 | 1,578 | 1,549 | 1,551 | 19,600 | 775.50 |
| 2022-11-24 | 1,566 | 1,580 | 1,535 | 1,550 | 19,500 | 775 |
| 2022-11-22 | 1,527 | 1,550 | 1,519 | 1,548 | 4,900 | 774 |
| 2022-11-21 | 1,500 | 1,532 | 1,500 | 1,522 | 18,000 | 761 |
| 2022-11-18 | 1,585 | 1,594 | 1,574 | 1,574 | 2,500 | 787 |
| 2022-11-17 | 1,559 | 1,580 | 1,559 | 1,580 | 3,200 | 790 |
| 2022-11-16 | 1,542 | 1,569 | 1,535 | 1,566 | 4,800 | 783 |
| 2022-11-15 | 1,521 | 1,545 | 1,521 | 1,543 | 2,400 | 771.50 |
| 2022-11-14 | 1,541 | 1,546 | 1,525 | 1,531 | 5,500 | 765.50 |
| 2022-11-11 | 1,596 | 1,635 | 1,526 | 1,554 | 25,700 | 777 |
| 2022-11-10 | 1,683 | 1,683 | 1,647 | 1,648 | 5,000 | 824 |
| 2022-11-09 | 1,679 | 1,685 | 1,665 | 1,683 | 7,800 | 841.50 |
| 2022-11-08 | 1,654 | 1,685 | 1,654 | 1,685 | 4,200 | 842.50 |
| 2022-11-07 | 1,680 | 1,692 | 1,635 | 1,641 | 6,200 | 820.50 |
| 2022-11-04 | 1,684 | 1,684 | 1,680 | 1,684 | 600 | 842 |
| 2022-11-02 | 1,662 | 1,684 | 1,642 | 1,684 | 3,300 | 842 |
| 2022-11-01 | 1,632 | 1,698 | 1,632 | 1,680 | 4,900 | 840 |
| 2022-10-31 | 1,633 | 1,654 | 1,622 | 1,632 | 5,000 | 816 |
| 2022-10-28 | 1,631 | 1,640 | 1,628 | 1,636 | 3,000 | 818 |
| 2022-10-27 | 1,660 | 1,660 | 1,646 | 1,646 | 1,800 | 823 |
| 2022-10-26 | 1,666 | 1,680 | 1,659 | 1,659 | 800 | 829.50 |
| 2022-10-25 | 1,695 | 1,695 | 1,641 | 1,646 | 4,700 | 823 |
| 2022-10-24 | 1,660 | 1,685 | 1,660 | 1,685 | 6,100 | 842.50 |
| 2022-10-21 | 1,655 | 1,660 | 1,645 | 1,659 | 4,800 | 829.50 |
| 2022-10-20 | 1,580 | 1,630 | 1,580 | 1,630 | 3,100 | 815 |
| 2022-10-19 | 1,588 | 1,590 | 1,580 | 1,590 | 5,200 | 795 |
| 2022-10-18 | 1,569 | 1,588 | 1,561 | 1,588 | 4,400 | 794 |
| 2022-10-17 | 1,543 | 1,569 | 1,543 | 1,569 | 900 | 784.50 |
| 2022-10-14 | 1,560 | 1,566 | 1,545 | 1,550 | 3,800 | 775 |
| 2022-10-13 | 1,542 | 1,550 | 1,540 | 1,548 | 2,300 | 774 |
| 2022-10-12 | 1,538 | 1,551 | 1,538 | 1,550 | 2,700 | 775 |
| 2022-10-11 | 1,540 | 1,551 | 1,539 | 1,540 | 3,000 | 770 |
| 2022-10-07 | 1,517 | 1,540 | 1,515 | 1,540 | 2,000 | 770 |
| 2022-10-06 | 1,548 | 1,548 | 1,540 | 1,545 | 1,300 | 772.50 |
| 2022-10-05 | 1,510 | 1,548 | 1,510 | 1,544 | 3,500 | 772 |
| 2022-10-04 | 1,492 | 1,550 | 1,492 | 1,506 | 9,500 | 753 |
| 2022-10-03 | 1,497 | 1,515 | 1,497 | 1,510 | 2,800 | 755 |
| 2022-09-30 | 1,524 | 1,529 | 1,504 | 1,516 | 1,800 | 758 |
| 2022-09-29 | 1,533 | 1,548 | 1,508 | 1,530 | 3,600 | 765 |
| 2022-09-28 | 1,535 | 1,535 | 1,500 | 1,524 | 7,200 | 762 |
| 2022-09-27 | 1,530 | 1,547 | 1,519 | 1,535 | 2,100 | 767.50 |
| 2022-09-26 | 1,559 | 1,559 | 1,519 | 1,537 | 5,300 | 768.50 |
| 2022-09-22 | 1,579 | 1,579 | 1,539 | 1,564 | 6,900 | 782 |
| 2022-09-21 | 1,580 | 1,580 | 1,560 | 1,579 | 4,100 | 789.50 |
| 2022-09-20 | 1,572 | 1,590 | 1,560 | 1,580 | 8,800 | 790 |
| 2022-09-16 | 1,569 | 1,569 | 1,536 | 1,561 | 3,900 | 780.50 |
| 2022-09-15 | 1,554 | 1,574 | 1,554 | 1,569 | 5,600 | 784.50 |
| 2022-09-14 | 1,527 | 1,561 | 1,520 | 1,554 | 4,400 | 777 |
| 2022-09-13 | 1,549 | 1,553 | 1,530 | 1,531 | 3,500 | 765.50 |
| 2022-09-12 | 1,512 | 1,560 | 1,512 | 1,548 | 2,700 | 774 |
| 2022-09-09 | 1,500 | 1,517 | 1,498 | 1,512 | 2,800 | 756 |
| 2022-09-08 | 1,504 | 1,523 | 1,485 | 1,513 | 4,000 | 756.50 |
| 2022-09-07 | 1,500 | 1,504 | 1,468 | 1,504 | 7,000 | 752 |
| 2022-09-06 | - | - | - | 1,535 | - | 767.50 |
| 2022-09-05 | 1,523 | 1,558 | 1,510 | 1,535 | 3,100 | 767.50 |
| 2022-09-02 | 1,525 | 1,525 | 1,503 | 1,523 | 4,400 | 761.50 |
| 2022-09-01 | 1,540 | 1,540 | 1,526 | 1,534 | 2,400 | 767 |
| 2022-08-31 | 1,546 | 1,546 | 1,525 | 1,540 | 2,100 | 770 |
| 2022-08-30 | 1,508 | 1,566 | 1,508 | 1,546 | 2,900 | 773 |
| 2022-08-29 | 1,523 | 1,538 | 1,515 | 1,538 | 5,000 | 769 |
| 2022-08-26 | 1,571 | 1,580 | 1,550 | 1,555 | 5,900 | 777.50 |
| 2022-08-25 | 1,557 | 1,580 | 1,547 | 1,571 | 7,900 | 785.50 |
| 2022-08-24 | 1,543 | 1,549 | 1,536 | 1,549 | 1,200 | 774.50 |
| 2022-08-23 | 1,536 | 1,540 | 1,527 | 1,540 | 2,100 | 770 |
| 2022-08-22 | 1,530 | 1,540 | 1,528 | 1,537 | 3,300 | 768.50 |
| 2022-08-19 | 1,541 | 1,550 | 1,507 | 1,536 | 5,300 | 768 |
| 2022-08-18 | 1,479 | 1,538 | 1,479 | 1,526 | 9,900 | 763 |
| 2022-08-17 | 1,491 | 1,494 | 1,482 | 1,494 | 20,300 | 747 |
| 2022-08-16 | 1,490 | 1,494 | 1,450 | 1,476 | 5,400 | 738 |
| 2022-08-15 | 1,524 | 1,524 | 1,472 | 1,495 | 9,600 | 747.50 |
| 2022-08-12 | 1,431 | 1,490 | 1,400 | 1,490 | 40,700 | 745 |
| 2022-08-10 | 1,404 | 1,407 | 1,361 | 1,361 | 8,800 | 680.50 |
| 2022-08-09 | 1,416 | 1,425 | 1,406 | 1,425 | 3,700 | 712.50 |
| 2022-08-08 | 1,390 | 1,416 | 1,380 | 1,416 | 4,200 | 708 |
| 2022-08-05 | 1,387 | 1,391 | 1,365 | 1,391 | 3,100 | 695.50 |
| 2022-08-04 | 1,381 | 1,387 | 1,381 | 1,387 | 1,600 | 693.50 |
| 2022-08-03 | 1,377 | 1,385 | 1,370 | 1,385 | 3,300 | 692.50 |
| 2022-08-02 | 1,367 | 1,383 | 1,366 | 1,379 | 3,700 | 689.50 |
| 2022-08-01 | 1,379 | 1,382 | 1,370 | 1,376 | 1,700 | 688 |
| 2022-07-29 | 1,378 | 1,380 | 1,370 | 1,379 | 1,900 | 689.50 |
| 2022-07-28 | 1,370 | 1,380 | 1,360 | 1,380 | 4,200 | 690 |
| 2022-07-27 | 1,356 | 1,372 | 1,355 | 1,372 | 2,900 | 686 |
| 2022-07-26 | 1,349 | 1,359 | 1,344 | 1,359 | 6,500 | 679.50 |
| 2022-07-25 | 1,342 | 1,349 | 1,339 | 1,349 | 7,100 | 674.50 |
| 2022-07-22 | 1,335 | 1,350 | 1,326 | 1,344 | 6,900 | 672 |
| 2022-07-21 | 1,321 | 1,341 | 1,321 | 1,338 | 1,100 | 669 |
| 2022-07-20 | 1,327 | 1,344 | 1,321 | 1,321 | 1,700 | 660.50 |
| 2022-07-19 | 1,320 | 1,332 | 1,320 | 1,327 | 1,000 | 663.50 |
| 2022-07-15 | 1,328 | 1,329 | 1,320 | 1,320 | 900 | 660 |
| 2022-07-14 | 1,328 | 1,346 | 1,320 | 1,325 | 3,300 | 662.50 |
| 2022-07-13 | 1,327 | 1,336 | 1,310 | 1,329 | 4,100 | 664.50 |
| 2022-07-12 | 1,312 | 1,327 | 1,286 | 1,327 | 5,600 | 663.50 |
| 2022-07-11 | 1,310 | 1,315 | 1,298 | 1,315 | 3,600 | 657.50 |
| 2022-07-08 | 1,310 | 1,314 | 1,308 | 1,314 | 4,900 | 657 |
| 2022-07-07 | 1,294 | 1,305 | 1,292 | 1,305 | 4,100 | 652.50 |
| 2022-07-06 | 1,291 | 1,300 | 1,283 | 1,299 | 3,300 | 649.50 |
| 2022-07-05 | 1,283 | 1,299 | 1,283 | 1,291 | 3,200 | 645.50 |
| 2022-07-04 | 1,284 | 1,297 | 1,283 | 1,283 | 2,200 | 641.50 |
| 2022-07-01 | 1,299 | 1,303 | 1,282 | 1,282 | 4,100 | 641 |
| 2022-06-30 | 1,303 | 1,310 | 1,300 | 1,303 | 2,700 | 651.50 |
| 2022-06-29 | 1,280 | 1,306 | 1,279 | 1,306 | 5,300 | 653 |
| 2022-06-28 | 1,290 | 1,300 | 1,290 | 1,300 | 3,700 | 650 |
| 2022-06-27 | 1,296 | 1,307 | 1,289 | 1,300 | 5,000 | 650 |
| 2022-06-24 | 1,278 | 1,290 | 1,272 | 1,284 | 5,800 | 642 |
| 2022-06-23 | 1,250 | 1,272 | 1,245 | 1,263 | 6,700 | 631.50 |
| 2022-06-22 | 1,250 | 1,250 | 1,241 | 1,243 | 14,200 | 621.50 |
| 2022-06-21 | 1,231 | 1,270 | 1,231 | 1,244 | 99,600 | 622 |
| 2022-06-20 | 1,294 | 1,296 | 1,230 | 1,230 | 40,600 | 615 |
| 2022-06-17 | 1,329 | 1,329 | 1,272 | 1,300 | 14,100 | 650 |
| 2022-06-16 | 1,345 | 1,349 | 1,331 | 1,343 | 3,900 | 671.50 |
| 2022-06-15 | 1,349 | 1,371 | 1,305 | 1,323 | 13,100 | 661.50 |
| 2022-06-14 | 1,349 | 1,364 | 1,320 | 1,321 | 18,800 | 660.50 |
| 2022-06-13 | 1,456 | 1,456 | 1,425 | 1,439 | 3,900 | 719.50 |
| 2022-06-10 | 1,484 | 1,492 | 1,471 | 1,484 | 2,300 | 742 |
| 2022-06-09 | 1,472 | 1,484 | 1,472 | 1,484 | 7,400 | 742 |
| 2022-06-08 | 1,464 | 1,480 | 1,457 | 1,463 | 1,100 | 731.50 |
| 2022-06-07 | 1,453 | 1,478 | 1,453 | 1,462 | 1,300 | 731 |
| 2022-06-06 | 1,454 | 1,480 | 1,454 | 1,461 | 2,100 | 730.50 |
| 2022-06-03 | 1,465 | 1,465 | 1,464 | 1,464 | 800 | 732 |
| 2022-06-02 | 1,465 | 1,478 | 1,455 | 1,459 | 2,800 | 729.50 |
| 2022-06-01 | 1,479 | 1,486 | 1,457 | 1,465 | 4,800 | 732.50 |
| 2022-05-31 | 1,402 | 1,475 | 1,399 | 1,465 | 16,700 | 732.50 |
| 2022-05-30 | 1,409 | 1,409 | 1,392 | 1,409 | 4,300 | 704.50 |
| 2022-05-27 | 1,416 | 1,419 | 1,399 | 1,400 | 3,500 | 700 |
| 2022-05-26 | 1,408 | 1,417 | 1,401 | 1,410 | 4,400 | 705 |
| 2022-05-25 | 1,400 | 1,409 | 1,398 | 1,408 | 5,300 | 704 |
| 2022-05-24 | 1,419 | 1,419 | 1,380 | 1,399 | 6,400 | 699.50 |
| 2022-05-23 | 1,401 | 1,410 | 1,395 | 1,410 | 4,200 | 705 |
| 2022-05-20 | 1,401 | 1,405 | 1,381 | 1,400 | 4,300 | 700 |
| 2022-05-19 | 1,417 | 1,425 | 1,386 | 1,425 | 2,000 | 712.50 |
| 2022-05-18 | 1,435 | 1,449 | 1,408 | 1,408 | 1,600 | 704 |
| 2022-05-17 | 1,418 | 1,439 | 1,403 | 1,439 | 800 | 719.50 |
| 2022-05-16 | 1,450 | 1,450 | 1,415 | 1,429 | 4,300 | 714.50 |
| 2022-05-13 | 1,399 | 1,446 | 1,381 | 1,421 | 18,600 | 710.50 |
| 2022-05-12 | 1,345 | 1,345 | 1,325 | 1,339 | 800 | 669.50 |
| 2022-05-11 | 1,320 | 1,345 | 1,317 | 1,345 | 1,100 | 672.50 |
| 2022-05-10 | 1,320 | 1,336 | 1,306 | 1,333 | 1,800 | 666.50 |
| 2022-05-09 | 1,313 | 1,348 | 1,304 | 1,321 | 3,900 | 660.50 |
| 2022-05-06 | 1,323 | 1,328 | 1,313 | 1,326 | 900 | 663 |
| 2022-05-02 | 1,323 | 1,327 | 1,307 | 1,323 | 1,800 | 661.50 |
| 2022-04-28 | 1,328 | 1,328 | 1,311 | 1,323 | 1,100 | 661.50 |
| 2022-04-27 | 1,333 | 1,338 | 1,294 | 1,326 | 6,000 | 663 |
| 2022-04-26 | 1,329 | 1,337 | 1,319 | 1,337 | 3,200 | 668.50 |
| 2022-04-25 | 1,340 | 1,340 | 1,308 | 1,336 | 5,700 | 668 |
| 2022-04-22 | 1,330 | 1,334 | 1,308 | 1,333 | 4,700 | 666.50 |
| 2022-04-21 | 1,348 | 1,348 | 1,328 | 1,330 | 2,600 | 665 |
| 2022-04-20 | 1,340 | 1,348 | 1,326 | 1,348 | 4,700 | 674 |
| 2022-04-19 | 1,342 | 1,346 | 1,326 | 1,342 | 3,200 | 671 |
| 2022-04-18 | 1,357 | 1,357 | 1,328 | 1,328 | 2,500 | 664 |
| 2022-04-15 | 1,333 | 1,354 | 1,333 | 1,354 | 3,000 | 677 |
| 2022-04-14 | 1,329 | 1,337 | 1,327 | 1,331 | 800 | 665.50 |
| 2022-04-13 | 1,332 | 1,348 | 1,326 | 1,329 | 1,000 | 664.50 |
| 2022-04-12 | 1,342 | 1,342 | 1,327 | 1,327 | 1,400 | 663.50 |
| 2022-04-11 | 1,374 | 1,374 | 1,330 | 1,372 | 4,200 | 686 |
| 2022-04-08 | 1,347 | 1,368 | 1,330 | 1,347 | 4,200 | 673.50 |
| 2022-04-07 | 1,378 | 1,378 | 1,338 | 1,374 | 7,600 | 687 |
| 2022-04-06 | 1,344 | 1,420 | 1,319 | 1,408 | 19,300 | 704 |
| 2022-04-05 | 1,327 | 1,338 | 1,324 | 1,338 | 4,400 | 669 |
| 2022-04-04 | 1,345 | 1,345 | 1,315 | 1,329 | 3,400 | 664.50 |
| 2022-04-01 | 1,332 | 1,350 | 1,308 | 1,346 | 6,200 | 673 |
| 2022-03-31 | 1,356 | 1,368 | 1,331 | 1,347 | 2,500 | 673.50 |
| 2022-03-30 | 1,383 | 1,386 | 1,354 | 1,354 | 900 | 677 |
| 2022-03-29 | 1,330 | 1,422 | 1,330 | 1,388 | 11,000 | 694 |
| 2022-03-28 | 1,375 | 1,375 | 1,336 | 1,336 | 2,900 | 668 |
| 2022-03-25 | 1,385 | 1,385 | 1,350 | 1,375 | 6,700 | 687.50 |
| 2022-03-24 | 1,354 | 1,375 | 1,348 | 1,362 | 5,300 | 681 |
| 2022-03-23 | 1,375 | 1,383 | 1,347 | 1,361 | 4,300 | 680.50 |
| 2022-03-22 | 1,360 | 1,365 | 1,337 | 1,360 | 3,400 | 680 |
| 2022-03-18 | 1,355 | 1,397 | 1,332 | 1,341 | 6,800 | 670.50 |
| 2022-03-17 | 1,411 | 1,425 | 1,373 | 1,373 | 8,500 | 686.50 |
| 2022-03-16 | 1,350 | 1,401 | 1,350 | 1,382 | 11,100 | 691 |
| 2022-03-15 | 1,297 | 1,345 | 1,296 | 1,345 | 2,300 | 672.50 |
| 2022-03-14 | 1,317 | 1,317 | 1,289 | 1,297 | 1,300 | 648.50 |
| 2022-03-11 | 1,279 | 1,280 | 1,259 | 1,259 | 2,400 | 629.50 |
| 2022-03-10 | 1,304 | 1,328 | 1,274 | 1,279 | 7,400 | 639.50 |
| 2022-03-09 | 1,240 | 1,277 | 1,226 | 1,244 | 4,200 | 622 |
| 2022-03-08 | 1,244 | 1,269 | 1,233 | 1,233 | 4,200 | 616.50 |
| 2022-03-07 | 1,278 | 1,282 | 1,235 | 1,273 | 9,400 | 636.50 |
| 2022-03-04 | 1,294 | 1,318 | 1,276 | 1,290 | 6,900 | 645 |
| 2022-03-03 | 1,336 | 1,336 | 1,297 | 1,297 | 1,700 | 648.50 |
| 2022-03-02 | 1,310 | 1,321 | 1,276 | 1,276 | 3,400 | 638 |
| 2022-03-01 | 1,271 | 1,300 | 1,291 | 1,293 | 3,900 | 646.50 |
| 2022-02-28 | 1,271 | 1,325 | 1,257 | 1,324 | 8,800 | 662 |
| 2022-02-25 | 1,254 | 1,279 | 1,222 | 1,274 | 7,700 | 637 |
| 2022-02-24 | 1,260 | 1,260 | 1,205 | 1,210 | 8,800 | 605 |
| 2022-02-22 | 1,248 | 1,279 | 1,236 | 1,279 | 5,800 | 639.50 |
| 2022-02-21 | 1,227 | 1,248 | 1,209 | 1,248 | 9,100 | 624 |
| 2022-02-18 | 1,235 | 1,235 | 1,210 | 1,228 | 7,400 | 614 |
| 2022-02-17 | 1,265 | 1,265 | 1,205 | 1,235 | 26,300 | 617.50 |
| 2022-02-16 | 1,289 | 1,289 | 1,242 | 1,265 | 9,800 | 632.50 |
| 2022-02-15 | 1,207 | 1,294 | 1,205 | 1,267 | 24,400 | 633.50 |
| 2022-02-14 | 1,360 | 1,369 | 1,315 | 1,369 | 8,500 | 684.50 |
| 2022-02-10 | 1,347 | 1,362 | 1,342 | 1,360 | 5,900 | 680 |
| 2022-02-09 | 1,328 | 1,332 | 1,315 | 1,317 | 6,200 | 658.50 |
| 2022-02-08 | 1,323 | 1,360 | 1,323 | 1,328 | 8,700 | 664 |
| 2022-02-07 | 1,307 | 1,330 | 1,307 | 1,323 | 5,100 | 661.50 |
| 2022-02-04 | 1,312 | 1,319 | 1,300 | 1,305 | 7,100 | 652.50 |
| 2022-02-03 | 1,315 | 1,320 | 1,310 | 1,316 | 900 | 658 |
| 2022-02-02 | 1,305 | 1,330 | 1,286 | 1,329 | 6,700 | 664.50 |
| 2022-02-01 | 1,282 | 1,350 | 1,282 | 1,290 | 11,600 | 645 |
| 2022-01-31 | 1,247 | 1,286 | 1,230 | 1,282 | 11,800 | 641 |
| 2022-01-28 | 1,243 | 1,243 | 1,205 | 1,236 | 8,300 | 618 |
| 2022-01-27 | 1,262 | 1,262 | 1,200 | 1,230 | 25,200 | 615 |
| 2022-01-26 | 1,228 | 1,262 | 1,216 | 1,262 | 8,900 | 631 |
| 2022-01-25 | 1,309 | 1,309 | 1,216 | 1,225 | 26,700 | 612.50 |
| 2022-01-24 | 1,251 | 1,310 | 1,250 | 1,308 | 10,900 | 654 |
| 2022-01-21 | 1,252 | 1,270 | 1,229 | 1,257 | 25,600 | 628.50 |
| 2022-01-20 | 1,257 | 1,300 | 1,216 | 1,290 | 29,000 | 645 |
| 2022-01-19 | 1,303 | 1,305 | 1,217 | 1,257 | 59,100 | 628.50 |
| 2022-01-18 | 1,356 | 1,359 | 1,320 | 1,323 | 24,500 | 661.50 |
| 2022-01-17 | 1,432 | 1,435 | 1,352 | 1,360 | 31,500 | 680 |
| 2022-01-14 | 1,430 | 1,457 | 1,421 | 1,457 | 2,300 | 728.50 |
| 2022-01-13 | 1,465 | 1,465 | 1,434 | 1,448 | 4,400 | 724 |
| 2022-01-12 | 1,415 | 1,475 | 1,415 | 1,452 | 18,100 | 726 |
| 2022-01-11 | 1,390 | 1,431 | 1,390 | 1,427 | 12,400 | 713.50 |
| 2022-01-07 | 1,420 | 1,427 | 1,380 | 1,390 | 23,600 | 695 |
| 2022-01-06 | 1,442 | 1,449 | 1,407 | 1,425 | 40,500 | 712.50 |
| 2022-01-05 | 1,548 | 1,549 | 1,462 | 1,472 | 25,500 | 736 |
| 2022-01-04 | 1,570 | 1,570 | 1,510 | 1,531 | 8,800 | 765.50 |
分割・併合履歴 ： [2024-12-27]1株→2株