7091 (株)リビングプラットフォーム 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 | 1,602 | 1,640 | 1,602 | 1,626 | 2,700 | 1,626 |
| 2022-12-29 | 1,591 | 1,637 | 1,571 | 1,601 | 3,600 | 1,601 |
| 2022-12-28 | 1,642 | 1,642 | 1,570 | 1,605 | 5,500 | 1,605 |
| 2022-12-27 | 1,608 | 1,631 | 1,602 | 1,602 | 7,800 | 1,602 |
| 2022-12-26 | 1,605 | 1,627 | 1,605 | 1,607 | 2,800 | 1,607 |
| 2022-12-23 | 1,630 | 1,678 | 1,603 | 1,635 | 3,900 | 1,635 |
| 2022-12-22 | 1,631 | 1,682 | 1,611 | 1,630 | 5,200 | 1,630 |
| 2022-12-21 | 1,670 | 1,719 | 1,620 | 1,631 | 12,500 | 1,631 |
| 2022-12-20 | 1,804 | 1,804 | 1,690 | 1,732 | 7,500 | 1,732 |
| 2022-12-19 | 1,839 | 1,881 | 1,839 | 1,844 | 1,900 | 1,844 |
| 2022-12-16 | 1,781 | 1,860 | 1,781 | 1,839 | 2,200 | 1,839 |
| 2022-12-15 | 1,854 | 1,898 | 1,818 | 1,898 | 2,200 | 1,898 |
| 2022-12-14 | 1,804 | 1,835 | 1,797 | 1,835 | 3,000 | 1,835 |
| 2022-12-13 | 1,765 | 1,799 | 1,765 | 1,795 | 3,000 | 1,795 |
| 2022-12-12 | 1,739 | 1,794 | 1,739 | 1,769 | 3,800 | 1,769 |
| 2022-12-09 | 1,701 | 1,720 | 1,691 | 1,720 | 2,800 | 1,720 |
| 2022-12-08 | 1,655 | 1,678 | 1,623 | 1,668 | 2,800 | 1,668 |
| 2022-12-07 | 1,569 | 1,655 | 1,569 | 1,655 | 1,700 | 1,655 |
| 2022-12-06 | 1,600 | 1,622 | 1,581 | 1,591 | 10,100 | 1,591 |
| 2022-12-05 | 1,655 | 1,655 | 1,605 | 1,605 | 9,600 | 1,605 |
| 2022-12-02 | 1,673 | 1,673 | 1,639 | 1,660 | 3,800 | 1,660 |
| 2022-12-01 | 1,720 | 1,726 | 1,681 | 1,681 | 7,800 | 1,681 |
| 2022-11-30 | 1,762 | 1,763 | 1,718 | 1,726 | 7,500 | 1,726 |
| 2022-11-29 | 1,788 | 1,819 | 1,781 | 1,782 | 5,600 | 1,782 |
| 2022-11-28 | 1,797 | 1,830 | 1,781 | 1,796 | 4,200 | 1,796 |
| 2022-11-25 | 1,843 | 1,843 | 1,808 | 1,816 | 2,700 | 1,816 |
| 2022-11-24 | 1,847 | 1,848 | 1,806 | 1,818 | 7,500 | 1,818 |
| 2022-11-22 | 1,837 | 1,844 | 1,824 | 1,825 | 5,500 | 1,825 |
| 2022-11-21 | 1,839 | 1,839 | 1,826 | 1,837 | 2,700 | 1,837 |
| 2022-11-18 | 1,847 | 1,847 | 1,821 | 1,844 | 4,100 | 1,844 |
| 2022-11-17 | 1,840 | 1,848 | 1,801 | 1,848 | 1,800 | 1,848 |
| 2022-11-16 | 1,750 | 1,841 | 1,750 | 1,841 | 2,500 | 1,841 |
| 2022-11-15 | 1,657 | 1,796 | 1,656 | 1,749 | 17,300 | 1,749 |
| 2022-11-14 | 1,770 | 1,919 | 1,743 | 1,919 | 4,500 | 1,919 |
| 2022-11-11 | 1,782 | 1,782 | 1,721 | 1,730 | 3,800 | 1,730 |
| 2022-11-10 | 1,750 | 1,760 | 1,710 | 1,711 | 3,600 | 1,711 |
| 2022-11-09 | 1,811 | 1,815 | 1,777 | 1,786 | 4,200 | 1,786 |
| 2022-11-08 | 1,831 | 1,838 | 1,811 | 1,811 | 1,300 | 1,811 |
| 2022-11-07 | 1,842 | 1,845 | 1,832 | 1,832 | 4,200 | 1,832 |
| 2022-11-04 | 1,856 | 1,889 | 1,856 | 1,864 | 3,000 | 1,864 |
| 2022-11-02 | 1,878 | 1,889 | 1,877 | 1,878 | 600 | 1,878 |
| 2022-11-01 | 1,891 | 1,895 | 1,884 | 1,895 | 700 | 1,895 |
| 2022-10-31 | 1,865 | 1,907 | 1,865 | 1,884 | 1,200 | 1,884 |
| 2022-10-28 | 1,861 | 1,885 | 1,860 | 1,862 | 1,900 | 1,862 |
| 2022-10-27 | 1,861 | 1,890 | 1,861 | 1,885 | 1,700 | 1,885 |
| 2022-10-26 | 1,860 | 1,877 | 1,860 | 1,877 | 300 | 1,877 |
| 2022-10-25 | 1,949 | 1,949 | 1,865 | 1,865 | 1,700 | 1,865 |
| 2022-10-24 | 1,879 | 1,893 | 1,855 | 1,880 | 1,200 | 1,880 |
| 2022-10-21 | 1,875 | 1,893 | 1,875 | 1,893 | 200 | 1,893 |
| 2022-10-20 | 1,889 | 1,910 | 1,889 | 1,910 | 400 | 1,910 |
| 2022-10-19 | 1,859 | 1,883 | 1,849 | 1,850 | 1,700 | 1,850 |
| 2022-10-18 | 1,870 | 1,882 | 1,859 | 1,859 | 1,100 | 1,859 |
| 2022-10-17 | 1,867 | 1,886 | 1,850 | 1,850 | 2,600 | 1,850 |
| 2022-10-14 | 1,870 | 1,947 | 1,870 | 1,947 | 1,300 | 1,947 |
| 2022-10-13 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-10-12 | 1,870 | 1,870 | 1,870 | 1,870 | 600 | 1,870 |
| 2022-10-11 | 1,831 | 1,831 | 1,825 | 1,830 | 1,500 | 1,830 |
| 2022-10-07 | 1,965 | 1,965 | 1,871 | 1,871 | 600 | 1,871 |
| 2022-10-06 | 1,928 | 1,928 | 1,925 | 1,925 | 200 | 1,925 |
| 2022-10-05 | 1,994 | 1,994 | 1,932 | 1,949 | 1,600 | 1,949 |
| 2022-10-04 | 1,870 | 1,945 | 1,870 | 1,932 | 3,900 | 1,932 |
| 2022-10-03 | 1,875 | 1,913 | 1,815 | 1,867 | 3,200 | 1,867 |
| 2022-09-30 | 1,940 | 1,940 | 1,875 | 1,875 | 1,500 | 1,875 |
| 2022-09-29 | 1,904 | 1,982 | 1,904 | 1,950 | 1,700 | 1,950 |
| 2022-09-28 | 1,912 | 1,962 | 1,834 | 1,921 | 7,800 | 1,921 |
| 2022-09-27 | 1,928 | 1,985 | 1,922 | 1,922 | 5,100 | 1,922 |
| 2022-09-26 | 1,987 | 2,052 | 1,912 | 1,925 | 6,700 | 1,925 |
| 2022-09-22 | 2,049 | 2,057 | 2,016 | 2,023 | 2,600 | 2,023 |
| 2022-09-21 | 2,055 | 2,121 | 2,001 | 2,049 | 6,000 | 2,049 |
| 2022-09-20 | 2,153 | 2,169 | 2,029 | 2,055 | 3,000 | 2,055 |
| 2022-09-16 | 2,103 | 2,123 | 2,088 | 2,103 | 2,900 | 2,103 |
| 2022-09-15 | 2,130 | 2,131 | 2,033 | 2,130 | 3,300 | 2,130 |
| 2022-09-14 | 2,091 | 2,106 | 2,040 | 2,080 | 4,800 | 2,080 |
| 2022-09-13 | 2,042 | 2,112 | 2,033 | 2,061 | 5,300 | 2,061 |
| 2022-09-12 | 2,021 | 2,039 | 1,999 | 2,038 | 6,900 | 2,038 |
| 2022-09-09 | 2,010 | 2,040 | 1,975 | 1,999 | 6,500 | 1,999 |
| 2022-09-08 | 1,967 | 2,004 | 1,967 | 2,003 | 1,800 | 2,003 |
| 2022-09-07 | 2,026 | 2,028 | 1,960 | 1,968 | 4,900 | 1,968 |
| 2022-09-06 | 2,010 | 2,020 | 1,984 | 1,991 | 1,200 | 1,991 |
| 2022-09-05 | 1,984 | 2,009 | 1,974 | 2,000 | 4,400 | 2,000 |
| 2022-09-02 | 1,996 | 1,998 | 1,960 | 1,985 | 3,100 | 1,985 |
| 2022-09-01 | 1,998 | 1,998 | 1,960 | 1,974 | 2,100 | 1,974 |
| 2022-08-31 | 1,977 | 1,998 | 1,961 | 1,961 | 4,600 | 1,961 |
| 2022-08-30 | 1,960 | 1,984 | 1,952 | 1,955 | 2,200 | 1,955 |
| 2022-08-29 | 1,967 | 1,998 | 1,946 | 1,950 | 5,400 | 1,950 |
| 2022-08-26 | 1,994 | 2,032 | 1,993 | 2,013 | 4,600 | 2,013 |
| 2022-08-25 | 1,997 | 1,999 | 1,951 | 1,979 | 1,900 | 1,979 |
| 2022-08-24 | 1,921 | 1,989 | 1,921 | 1,960 | 3,800 | 1,960 |
| 2022-08-23 | 1,980 | 1,993 | 1,914 | 1,921 | 4,700 | 1,921 |
| 2022-08-22 | 1,947 | 1,990 | 1,869 | 1,980 | 6,900 | 1,980 |
| 2022-08-19 | 2,020 | 2,020 | 1,931 | 1,940 | 10,500 | 1,940 |
| 2022-08-18 | 1,952 | 2,025 | 1,930 | 1,940 | 12,300 | 1,940 |
| 2022-08-17 | 1,898 | 1,950 | 1,860 | 1,941 | 9,200 | 1,941 |
| 2022-08-16 | 1,820 | 1,899 | 1,818 | 1,899 | 11,600 | 1,899 |
| 2022-08-15 | 1,710 | 1,849 | 1,710 | 1,780 | 10,400 | 1,780 |
| 2022-08-12 | 1,661 | 1,699 | 1,661 | 1,699 | 3,000 | 1,699 |
| 2022-08-10 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2022-08-09 | 1,613 | 1,629 | 1,573 | 1,618 | 3,100 | 1,618 |
| 2022-08-08 | 1,682 | 1,688 | 1,621 | 1,629 | 4,400 | 1,629 |
| 2022-08-05 | 1,668 | 1,710 | 1,660 | 1,682 | 3,400 | 1,682 |
| 2022-08-04 | 1,659 | 1,686 | 1,650 | 1,680 | 2,100 | 1,680 |
| 2022-08-03 | 1,685 | 1,685 | 1,650 | 1,659 | 1,000 | 1,659 |
| 2022-08-02 | 1,666 | 1,690 | 1,659 | 1,685 | 1,400 | 1,685 |
| 2022-08-01 | 1,674 | 1,674 | 1,645 | 1,656 | 800 | 1,656 |
| 2022-07-29 | 1,659 | 1,674 | 1,656 | 1,674 | 2,800 | 1,674 |
| 2022-07-28 | 1,644 | 1,659 | 1,630 | 1,659 | 800 | 1,659 |
| 2022-07-27 | 1,610 | 1,651 | 1,610 | 1,651 | 700 | 1,651 |
| 2022-07-26 | 1,611 | 1,628 | 1,611 | 1,628 | 200 | 1,628 |
| 2022-07-25 | 1,674 | 1,674 | 1,589 | 1,601 | 9,500 | 1,601 |
| 2022-07-22 | 1,631 | 1,665 | 1,631 | 1,643 | 1,800 | 1,643 |
| 2022-07-21 | 1,617 | 1,676 | 1,617 | 1,644 | 8,000 | 1,644 |
| 2022-07-20 | 1,670 | 1,689 | 1,617 | 1,617 | 1,700 | 1,617 |
| 2022-07-19 | 1,644 | 1,670 | 1,630 | 1,670 | 2,900 | 1,670 |
| 2022-07-15 | 1,612 | 1,661 | 1,600 | 1,661 | 1,600 | 1,661 |
| 2022-07-14 | 1,601 | 1,648 | 1,558 | 1,625 | 1,900 | 1,625 |
| 2022-07-13 | 1,643 | 1,643 | 1,612 | 1,614 | 600 | 1,614 |
| 2022-07-12 | 1,693 | 1,699 | 1,600 | 1,603 | 3,700 | 1,603 |
| 2022-07-11 | 1,700 | 1,700 | 1,628 | 1,659 | 2,600 | 1,659 |
| 2022-07-08 | 1,616 | 1,653 | 1,600 | 1,600 | 3,400 | 1,600 |
| 2022-07-07 | 1,594 | 1,600 | 1,576 | 1,576 | 1,400 | 1,576 |
| 2022-07-06 | 1,564 | 1,619 | 1,532 | 1,571 | 7,700 | 1,571 |
| 2022-07-05 | 1,480 | 1,537 | 1,430 | 1,524 | 5,300 | 1,524 |
| 2022-07-04 | 1,469 | 1,469 | 1,411 | 1,450 | 2,100 | 1,450 |
| 2022-07-01 | 1,412 | 1,436 | 1,404 | 1,409 | 2,400 | 1,409 |
| 2022-06-30 | 1,450 | 1,450 | 1,405 | 1,440 | 4,200 | 1,440 |
| 2022-06-29 | 1,448 | 1,484 | 1,426 | 1,451 | 5,900 | 1,451 |
| 2022-06-28 | 1,481 | 1,481 | 1,408 | 1,448 | 5,100 | 1,448 |
| 2022-06-27 | 1,457 | 1,484 | 1,434 | 1,484 | 6,800 | 1,484 |
| 2022-06-24 | 1,432 | 1,457 | 1,382 | 1,457 | 5,500 | 1,457 |
| 2022-06-23 | 1,400 | 1,400 | 1,380 | 1,381 | 500 | 1,381 |
| 2022-06-22 | 1,423 | 1,423 | 1,350 | 1,379 | 3,700 | 1,379 |
| 2022-06-21 | 1,338 | 1,448 | 1,336 | 1,368 | 21,100 | 1,368 |
| 2022-06-20 | 1,418 | 1,422 | 1,320 | 1,341 | 13,100 | 1,341 |
| 2022-06-17 | 1,400 | 1,480 | 1,352 | 1,464 | 12,200 | 1,464 |
| 2022-06-16 | 1,439 | 1,486 | 1,439 | 1,440 | 8,200 | 1,440 |
| 2022-06-15 | 1,596 | 1,596 | 1,401 | 1,431 | 25,700 | 1,431 |
| 2022-06-14 | 1,551 | 1,606 | 1,495 | 1,606 | 17,300 | 1,606 |
| 2022-06-13 | 1,597 | 1,598 | 1,556 | 1,556 | 16,900 | 1,556 |
| 2022-06-10 | 1,693 | 1,693 | 1,631 | 1,651 | 16,000 | 1,651 |
| 2022-06-09 | 1,691 | 1,720 | 1,682 | 1,720 | 1,600 | 1,720 |
| 2022-06-08 | 1,694 | 1,731 | 1,665 | 1,705 | 14,600 | 1,705 |
| 2022-06-07 | 1,725 | 1,731 | 1,701 | 1,711 | 3,000 | 1,711 |
| 2022-06-06 | 1,761 | 1,761 | 1,698 | 1,734 | 14,300 | 1,734 |
| 2022-06-03 | 1,812 | 1,842 | 1,776 | 1,776 | 5,900 | 1,776 |
| 2022-06-02 | 1,800 | 1,860 | 1,800 | 1,852 | 1,700 | 1,852 |
| 2022-06-01 | 1,809 | 1,809 | 1,782 | 1,801 | 700 | 1,801 |
| 2022-05-31 | 1,831 | 1,831 | 1,780 | 1,809 | 4,100 | 1,809 |
| 2022-05-30 | 1,820 | 1,832 | 1,814 | 1,831 | 1,400 | 1,831 |
| 2022-05-27 | 1,822 | 1,822 | 1,806 | 1,820 | 1,100 | 1,820 |
| 2022-05-26 | 1,844 | 1,844 | 1,800 | 1,820 | 1,100 | 1,820 |
| 2022-05-25 | 1,821 | 1,836 | 1,845 | 1,845 | 500 | 1,845 |
| 2022-05-24 | 1,821 | 1,836 | 1,821 | 1,836 | 2,600 | 1,836 |
| 2022-05-23 | 1,821 | 1,838 | 1,821 | 1,838 | 400 | 1,838 |
| 2022-05-20 | 1,862 | 1,862 | 1,816 | 1,825 | 1,300 | 1,825 |
| 2022-05-19 | 1,774 | 1,868 | 1,773 | 1,862 | 3,200 | 1,862 |
| 2022-05-18 | 1,801 | 1,855 | 1,800 | 1,814 | 6,200 | 1,814 |
| 2022-05-17 | 1,735 | 1,822 | 1,735 | 1,800 | 6,700 | 1,800 |
| 2022-05-16 | 1,700 | 1,769 | 1,651 | 1,735 | 18,100 | 1,735 |
| 2022-05-13 | 1,900 | 1,904 | 1,772 | 1,772 | 50,400 | 1,772 |
| 2022-05-12 | 2,075 | 2,124 | 1,975 | 1,980 | 3,900 | 1,980 |
| 2022-05-11 | 2,119 | 2,119 | 2,069 | 2,108 | 500 | 2,108 |
| 2022-05-10 | 1,966 | 2,144 | 1,840 | 2,144 | 8,500 | 2,144 |
| 2022-05-09 | 2,141 | 2,141 | 2,003 | 2,003 | 5,300 | 2,003 |
| 2022-05-06 | 2,199 | 2,199 | 2,148 | 2,165 | 1,600 | 2,165 |
| 2022-05-02 | 2,120 | 2,199 | 2,120 | 2,199 | 1,400 | 2,199 |
| 2022-04-28 | 2,245 | 2,245 | 2,170 | 2,204 | 900 | 2,204 |
| 2022-04-27 | 2,165 | 2,203 | 2,165 | 2,203 | 300 | 2,203 |
| 2022-04-26 | 2,200 | 2,201 | 2,151 | 2,173 | 2,000 | 2,173 |
| 2022-04-25 | 2,195 | 2,224 | 2,183 | 2,195 | 2,000 | 2,195 |
| 2022-04-22 | 2,120 | 2,230 | 2,120 | 2,195 | 7,100 | 2,195 |
| 2022-04-21 | 2,109 | 2,171 | 2,102 | 2,160 | 2,600 | 2,160 |
| 2022-04-20 | 2,091 | 2,183 | 2,091 | 2,126 | 4,600 | 2,126 |
| 2022-04-19 | 2,116 | 2,133 | 2,057 | 2,076 | 4,800 | 2,076 |
| 2022-04-18 | 2,188 | 2,188 | 2,104 | 2,120 | 6,900 | 2,120 |
| 2022-04-15 | 2,275 | 2,275 | 2,180 | 2,190 | 5,900 | 2,190 |
| 2022-04-14 | 2,324 | 2,324 | 2,240 | 2,271 | 4,700 | 2,271 |
| 2022-04-13 | 2,218 | 2,274 | 2,155 | 2,274 | 3,000 | 2,274 |
| 2022-04-12 | 2,217 | 2,278 | 2,201 | 2,201 | 5,900 | 2,201 |
| 2022-04-11 | 2,267 | 2,305 | 2,155 | 2,252 | 10,100 | 2,252 |
| 2022-04-08 | 2,310 | 2,334 | 2,281 | 2,291 | 5,000 | 2,291 |
| 2022-04-07 | 2,318 | 2,347 | 2,282 | 2,334 | 8,900 | 2,334 |
| 2022-04-06 | 2,358 | 2,364 | 2,315 | 2,355 | 8,100 | 2,355 |
| 2022-04-05 | 2,415 | 2,448 | 2,367 | 2,374 | 6,200 | 2,374 |
| 2022-04-04 | 2,344 | 2,489 | 2,317 | 2,414 | 8,700 | 2,414 |
| 2022-04-01 | 2,275 | 2,295 | 2,200 | 2,293 | 2,600 | 2,293 |
| 2022-03-31 | 2,299 | 2,299 | 2,132 | 2,275 | 8,900 | 2,275 |
| 2022-03-30 | 2,170 | 2,300 | 2,170 | 2,300 | 10,600 | 2,300 |
| 2022-03-29 | 2,116 | 2,190 | 2,087 | 2,150 | 3,900 | 2,150 |
| 2022-03-28 | 2,053 | 2,138 | 2,053 | 2,066 | 2,700 | 2,066 |
| 2022-03-25 | 2,166 | 2,166 | 2,053 | 2,053 | 3,900 | 2,053 |
| 2022-03-24 | 2,137 | 2,137 | 2,066 | 2,066 | 2,400 | 2,066 |
| 2022-03-23 | 2,110 | 2,149 | 2,005 | 2,100 | 7,200 | 2,100 |
| 2022-03-22 | 2,210 | 2,240 | 2,080 | 2,103 | 11,300 | 2,103 |
| 2022-03-18 | 2,205 | 2,220 | 2,176 | 2,197 | 5,200 | 2,197 |
| 2022-03-17 | 2,179 | 2,200 | 2,150 | 2,169 | 6,400 | 2,169 |
| 2022-03-16 | 2,043 | 2,096 | 2,043 | 2,091 | 2,400 | 2,091 |
| 2022-03-15 | 2,138 | 2,138 | 2,011 | 2,047 | 4,500 | 2,047 |
| 2022-03-14 | 2,019 | 2,119 | 2,019 | 2,088 | 9,100 | 2,088 |
| 2022-03-11 | 1,990 | 2,031 | 1,934 | 2,019 | 7,200 | 2,019 |
| 2022-03-10 | 1,990 | 2,025 | 1,922 | 1,948 | 5,600 | 1,948 |
| 2022-03-09 | 1,874 | 1,970 | 1,869 | 1,906 | 8,000 | 1,906 |
| 2022-03-08 | 1,875 | 2,094 | 1,873 | 1,904 | 11,000 | 1,904 |
| 2022-03-07 | 2,000 | 2,014 | 1,830 | 1,881 | 13,600 | 1,881 |
| 2022-03-04 | 2,090 | 2,090 | 1,990 | 2,035 | 10,600 | 2,035 |
| 2022-03-03 | 2,256 | 2,256 | 2,000 | 2,090 | 22,100 | 2,090 |
| 2022-03-02 | 2,139 | 2,273 | 2,132 | 2,256 | 24,700 | 2,256 |
| 2022-03-01 | 2,047 | 2,154 | 2,035 | 2,139 | 23,000 | 2,139 |
| 2022-02-28 | 1,833 | 1,955 | 1,795 | 1,934 | 15,600 | 1,934 |
| 2022-02-25 | 1,780 | 1,880 | 1,725 | 1,793 | 10,800 | 1,793 |
| 2022-02-24 | 1,750 | 1,799 | 1,666 | 1,740 | 12,500 | 1,740 |
| 2022-02-22 | 1,860 | 1,860 | 1,714 | 1,750 | 23,500 | 1,750 |
| 2022-02-21 | 1,732 | 1,966 | 1,709 | 1,869 | 33,400 | 1,869 |
| 2022-02-18 | 1,630 | 1,747 | 1,581 | 1,710 | 18,300 | 1,710 |
| 2022-02-17 | 1,560 | 1,659 | 1,560 | 1,641 | 14,300 | 1,641 |
| 2022-02-16 | 1,559 | 1,588 | 1,536 | 1,560 | 9,400 | 1,560 |
| 2022-02-15 | 1,621 | 1,627 | 1,484 | 1,503 | 27,200 | 1,503 |
| 2022-02-14 | 1,591 | 1,624 | 1,550 | 1,600 | 14,800 | 1,600 |
| 2022-02-10 | 1,572 | 1,624 | 1,572 | 1,591 | 4,700 | 1,591 |
| 2022-02-09 | 1,588 | 1,598 | 1,558 | 1,583 | 2,400 | 1,583 |
| 2022-02-08 | 1,569 | 1,629 | 1,560 | 1,592 | 3,200 | 1,592 |
| 2022-02-07 | 1,750 | 1,750 | 1,550 | 1,609 | 35,800 | 1,609 |
| 2022-02-04 | 1,775 | 1,791 | 1,650 | 1,750 | 14,000 | 1,750 |
| 2022-02-03 | 1,831 | 1,831 | 1,730 | 1,775 | 8,500 | 1,775 |
| 2022-02-02 | 1,715 | 1,838 | 1,709 | 1,817 | 9,300 | 1,817 |
| 2022-02-01 | 1,630 | 1,750 | 1,630 | 1,662 | 29,600 | 1,662 |
| 2022-01-31 | 1,556 | 1,653 | 1,525 | 1,627 | 31,900 | 1,627 |
| 2022-01-28 | 1,586 | 1,627 | 1,545 | 1,615 | 14,900 | 1,615 |
| 2022-01-27 | 1,659 | 1,674 | 1,550 | 1,564 | 21,200 | 1,564 |
| 2022-01-26 | 1,651 | 1,707 | 1,650 | 1,699 | 8,500 | 1,699 |
| 2022-01-25 | 1,719 | 1,719 | 1,575 | 1,617 | 16,300 | 1,617 |
| 2022-01-24 | 1,679 | 1,725 | 1,679 | 1,721 | 8,500 | 1,721 |
| 2022-01-21 | 1,748 | 1,748 | 1,677 | 1,708 | 4,400 | 1,708 |
| 2022-01-20 | 1,656 | 1,776 | 1,622 | 1,748 | 11,800 | 1,748 |
| 2022-01-19 | 1,785 | 1,785 | 1,642 | 1,655 | 20,100 | 1,655 |
| 2022-01-18 | 1,803 | 1,840 | 1,765 | 1,818 | 9,400 | 1,818 |
| 2022-01-17 | 1,828 | 1,833 | 1,803 | 1,803 | 6,400 | 1,803 |
| 2022-01-14 | 1,850 | 1,876 | 1,783 | 1,868 | 18,000 | 1,868 |
| 2022-01-13 | 1,929 | 1,945 | 1,865 | 1,881 | 12,600 | 1,881 |
| 2022-01-12 | 1,851 | 2,008 | 1,850 | 1,975 | 13,100 | 1,975 |
| 2022-01-11 | 1,804 | 1,843 | 1,777 | 1,811 | 15,900 | 1,811 |
| 2022-01-07 | 1,873 | 1,946 | 1,833 | 1,844 | 16,900 | 1,844 |
| 2022-01-06 | 1,950 | 1,950 | 1,830 | 1,873 | 49,500 | 1,873 |
| 2022-01-05 | 2,120 | 2,120 | 1,983 | 2,032 | 23,500 | 2,032 |
| 2022-01-04 | 2,176 | 2,176 | 2,100 | 2,104 | 14,300 | 2,104 |
分割・併合履歴 ： [2021-09-29]1株→3株
