7094 (株)NexTone 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 | 4,330 | 4,505 | 4,330 | 4,470 | 37,300 | 4,470 |
| 2022-12-29 | 4,390 | 4,440 | 4,280 | 4,290 | 26,500 | 4,290 |
| 2022-12-28 | 4,410 | 4,475 | 4,325 | 4,405 | 42,300 | 4,405 |
| 2022-12-27 | 4,395 | 4,470 | 4,345 | 4,440 | 38,400 | 4,440 |
| 2022-12-26 | 4,420 | 4,420 | 4,270 | 4,330 | 24,400 | 4,330 |
| 2022-12-23 | 4,230 | 4,420 | 4,220 | 4,380 | 35,300 | 4,380 |
| 2022-12-22 | 4,230 | 4,300 | 4,175 | 4,290 | 26,300 | 4,290 |
| 2022-12-21 | 4,315 | 4,315 | 4,200 | 4,215 | 56,400 | 4,215 |
| 2022-12-20 | 4,590 | 4,615 | 4,285 | 4,305 | 97,700 | 4,305 |
| 2022-12-19 | 4,415 | 4,590 | 4,360 | 4,590 | 32,600 | 4,590 |
| 2022-12-16 | 4,500 | 4,545 | 4,425 | 4,455 | 29,200 | 4,455 |
| 2022-12-15 | 4,680 | 4,680 | 4,590 | 4,590 | 19,400 | 4,590 |
| 2022-12-14 | 4,560 | 4,695 | 4,555 | 4,685 | 29,300 | 4,685 |
| 2022-12-13 | 4,695 | 4,700 | 4,530 | 4,565 | 35,900 | 4,565 |
| 2022-12-12 | 4,450 | 4,695 | 4,450 | 4,625 | 69,600 | 4,625 |
| 2022-12-09 | 4,295 | 4,465 | 4,205 | 4,450 | 56,100 | 4,450 |
| 2022-12-08 | 4,235 | 4,240 | 4,055 | 4,225 | 80,400 | 4,225 |
| 2022-12-07 | 4,430 | 4,445 | 4,260 | 4,335 | 61,200 | 4,335 |
| 2022-12-06 | 4,470 | 4,565 | 4,450 | 4,480 | 26,000 | 4,480 |
| 2022-12-05 | 4,570 | 4,570 | 4,450 | 4,495 | 33,100 | 4,495 |
| 2022-12-02 | 4,615 | 4,685 | 4,545 | 4,585 | 32,700 | 4,585 |
| 2022-12-01 | 4,640 | 4,735 | 4,630 | 4,630 | 33,300 | 4,630 |
| 2022-11-30 | 4,600 | 4,615 | 4,510 | 4,605 | 33,100 | 4,605 |
| 2022-11-29 | 4,690 | 4,750 | 4,610 | 4,625 | 29,200 | 4,625 |
| 2022-11-28 | 4,660 | 4,760 | 4,630 | 4,725 | 31,700 | 4,725 |
| 2022-11-25 | 4,540 | 4,670 | 4,540 | 4,660 | 32,200 | 4,660 |
| 2022-11-24 | 4,500 | 4,570 | 4,470 | 4,540 | 53,800 | 4,540 |
| 2022-11-22 | 4,415 | 4,445 | 4,275 | 4,395 | 69,600 | 4,395 |
| 2022-11-21 | 4,470 | 4,485 | 4,390 | 4,430 | 38,400 | 4,430 |
| 2022-11-18 | 4,535 | 4,585 | 4,465 | 4,490 | 58,300 | 4,490 |
| 2022-11-17 | 4,685 | 4,690 | 4,500 | 4,605 | 51,700 | 4,605 |
| 2022-11-16 | 4,825 | 4,885 | 4,660 | 4,685 | 65,700 | 4,685 |
| 2022-11-15 | 4,750 | 4,900 | 4,685 | 4,870 | 90,100 | 4,870 |
| 2022-11-14 | 4,455 | 4,915 | 4,320 | 4,770 | 172,600 | 4,770 |
| 2022-11-11 | 4,380 | 4,510 | 4,320 | 4,480 | 86,100 | 4,480 |
| 2022-11-10 | 4,260 | 4,340 | 4,260 | 4,310 | 21,200 | 4,310 |
| 2022-11-09 | 4,415 | 4,415 | 4,300 | 4,300 | 34,000 | 4,300 |
| 2022-11-08 | 4,340 | 4,470 | 4,325 | 4,420 | 37,300 | 4,420 |
| 2022-11-07 | 4,390 | 4,395 | 4,240 | 4,270 | 47,200 | 4,270 |
| 2022-11-04 | 4,345 | 4,420 | 4,345 | 4,380 | 17,100 | 4,380 |
| 2022-11-02 | 4,380 | 4,425 | 4,310 | 4,415 | 26,000 | 4,415 |
| 2022-11-01 | 4,415 | 4,480 | 4,360 | 4,420 | 26,200 | 4,420 |
| 2022-10-31 | 4,415 | 4,440 | 4,225 | 4,390 | 54,500 | 4,390 |
| 2022-10-28 | 4,400 | 4,455 | 4,315 | 4,345 | 47,700 | 4,345 |
| 2022-10-27 | 4,435 | 4,500 | 4,335 | 4,435 | 69,600 | 4,435 |
| 2022-10-26 | 4,370 | 4,575 | 4,370 | 4,475 | 89,600 | 4,475 |
| 2022-10-25 | 4,370 | 4,450 | 4,335 | 4,410 | 66,200 | 4,410 |
| 2022-10-24 | 4,265 | 4,490 | 4,250 | 4,390 | 165,300 | 4,390 |
| 2022-10-21 | 3,915 | 4,410 | 3,915 | 4,330 | 308,300 | 4,330 |
| 2022-10-20 | 3,855 | 3,860 | 3,790 | 3,835 | 14,100 | 3,835 |
| 2022-10-19 | 3,855 | 3,880 | 3,810 | 3,855 | 16,100 | 3,855 |
| 2022-10-18 | 3,775 | 3,875 | 3,775 | 3,855 | 28,500 | 3,855 |
| 2022-10-17 | 3,785 | 3,820 | 3,725 | 3,740 | 20,200 | 3,740 |
| 2022-10-14 | 3,735 | 3,830 | 3,735 | 3,795 | 38,900 | 3,795 |
| 2022-10-13 | 3,710 | 3,725 | 3,635 | 3,705 | 26,100 | 3,705 |
| 2022-10-12 | 3,665 | 3,750 | 3,630 | 3,745 | 26,000 | 3,745 |
| 2022-10-11 | 3,710 | 3,740 | 3,655 | 3,675 | 19,400 | 3,675 |
| 2022-10-07 | 3,720 | 3,830 | 3,710 | 3,720 | 32,400 | 3,720 |
| 2022-10-06 | 3,750 | 3,820 | 3,745 | 3,780 | 32,200 | 3,780 |
| 2022-10-05 | 3,780 | 3,820 | 3,680 | 3,680 | 22,700 | 3,680 |
| 2022-10-04 | 3,720 | 3,800 | 3,675 | 3,785 | 40,000 | 3,785 |
| 2022-10-03 | 3,545 | 3,660 | 3,475 | 3,650 | 38,000 | 3,650 |
| 2022-09-30 | 3,600 | 3,620 | 3,530 | 3,615 | 37,800 | 3,615 |
| 2022-09-29 | 3,700 | 3,780 | 3,620 | 3,620 | 33,300 | 3,620 |
| 2022-09-28 | 3,680 | 3,760 | 3,590 | 3,630 | 38,400 | 3,630 |
| 2022-09-27 | 3,690 | 3,720 | 3,645 | 3,715 | 23,100 | 3,715 |
| 2022-09-26 | 3,700 | 3,735 | 3,635 | 3,635 | 31,500 | 3,635 |
| 2022-09-22 | 3,720 | 3,785 | 3,625 | 3,760 | 44,400 | 3,760 |
| 2022-09-21 | 3,800 | 3,800 | 3,720 | 3,775 | 62,400 | 3,775 |
| 2022-09-20 | 3,925 | 3,945 | 3,815 | 3,830 | 15,300 | 3,830 |
| 2022-09-16 | 3,815 | 3,885 | 3,800 | 3,870 | 31,200 | 3,870 |
| 2022-09-15 | 3,845 | 3,945 | 3,810 | 3,870 | 55,100 | 3,870 |
| 2022-09-14 | 3,720 | 3,840 | 3,720 | 3,840 | 40,700 | 3,840 |
| 2022-09-13 | 3,950 | 3,955 | 3,820 | 3,870 | 28,400 | 3,870 |
| 2022-09-12 | 3,940 | 4,000 | 3,905 | 3,920 | 34,100 | 3,920 |
| 2022-09-09 | 3,925 | 3,995 | 3,875 | 3,875 | 77,100 | 3,875 |
| 2022-09-08 | 3,825 | 3,870 | 3,730 | 3,855 | 46,700 | 3,855 |
| 2022-09-07 | 3,815 | 3,855 | 3,680 | 3,730 | 60,000 | 3,730 |
| 2022-09-06 | 3,830 | 3,980 | 3,830 | 3,885 | 47,500 | 3,885 |
| 2022-09-05 | 3,810 | 3,915 | 3,765 | 3,870 | 41,600 | 3,870 |
| 2022-09-02 | 3,760 | 3,860 | 3,755 | 3,850 | 35,700 | 3,850 |
| 2022-09-01 | 3,810 | 3,860 | 3,750 | 3,765 | 33,600 | 3,765 |
| 2022-08-31 | 3,810 | 3,890 | 3,810 | 3,890 | 29,900 | 3,890 |
| 2022-08-30 | 3,770 | 3,885 | 3,770 | 3,870 | 33,200 | 3,870 |
| 2022-08-29 | 3,700 | 3,815 | 3,680 | 3,800 | 46,700 | 3,800 |
| 2022-08-26 | 3,940 | 3,950 | 3,790 | 3,800 | 43,000 | 3,800 |
| 2022-08-25 | 3,915 | 4,030 | 3,905 | 3,915 | 75,600 | 3,915 |
| 2022-08-24 | 3,735 | 3,925 | 3,700 | 3,865 | 109,000 | 3,865 |
| 2022-08-23 | 3,630 | 3,770 | 3,605 | 3,735 | 79,900 | 3,735 |
| 2022-08-22 | 3,785 | 3,800 | 3,700 | 3,700 | 75,600 | 3,700 |
| 2022-08-19 | 4,000 | 4,115 | 3,835 | 3,855 | 111,500 | 3,855 |
| 2022-08-18 | 4,030 | 4,090 | 3,920 | 4,045 | 84,300 | 4,045 |
| 2022-08-17 | 3,965 | 4,175 | 3,955 | 4,075 | 131,900 | 4,075 |
| 2022-08-16 | 3,750 | 4,050 | 3,750 | 3,975 | 182,200 | 3,975 |
| 2022-08-15 | 3,815 | 3,950 | 3,670 | 3,695 | 109,800 | 3,695 |
| 2022-08-12 | 3,525 | 3,890 | 3,510 | 3,700 | 289,000 | 3,700 |
| 2022-08-10 | 3,510 | 3,570 | 3,265 | 3,320 | 160,200 | 3,320 |
| 2022-08-09 | 3,525 | 3,645 | 3,500 | 3,640 | 30,600 | 3,640 |
| 2022-08-08 | 3,670 | 3,680 | 3,540 | 3,555 | 88,700 | 3,555 |
| 2022-08-05 | 3,690 | 3,720 | 3,610 | 3,675 | 44,100 | 3,675 |
| 2022-08-04 | 3,620 | 3,710 | 3,575 | 3,695 | 71,300 | 3,695 |
| 2022-08-03 | 3,565 | 3,620 | 3,525 | 3,585 | 54,300 | 3,585 |
| 2022-08-02 | 3,550 | 3,655 | 3,525 | 3,575 | 42,400 | 3,575 |
| 2022-08-01 | 3,545 | 3,560 | 3,470 | 3,535 | 58,600 | 3,535 |
| 2022-07-29 | 3,480 | 3,595 | 3,480 | 3,575 | 83,700 | 3,575 |
| 2022-07-28 | 3,530 | 3,535 | 3,425 | 3,445 | 58,500 | 3,445 |
| 2022-07-27 | 3,335 | 3,495 | 3,335 | 3,435 | 62,100 | 3,435 |
| 2022-07-26 | 3,260 | 3,405 | 3,225 | 3,365 | 48,000 | 3,365 |
| 2022-07-25 | 3,390 | 3,400 | 3,295 | 3,300 | 54,700 | 3,300 |
| 2022-07-22 | 3,345 | 3,500 | 3,345 | 3,450 | 86,100 | 3,450 |
| 2022-07-21 | 3,220 | 3,405 | 3,220 | 3,385 | 116,700 | 3,385 |
| 2022-07-20 | 3,165 | 3,215 | 3,115 | 3,200 | 54,700 | 3,200 |
| 2022-07-19 | 3,180 | 3,200 | 3,080 | 3,090 | 68,600 | 3,090 |
| 2022-07-15 | 3,270 | 3,305 | 3,185 | 3,205 | 43,100 | 3,205 |
| 2022-07-14 | 3,165 | 3,340 | 3,160 | 3,325 | 69,500 | 3,325 |
| 2022-07-13 | 3,210 | 3,210 | 3,145 | 3,180 | 59,200 | 3,180 |
| 2022-07-12 | 3,325 | 3,360 | 3,230 | 3,255 | 74,900 | 3,255 |
| 2022-07-11 | 3,365 | 3,445 | 3,365 | 3,415 | 50,000 | 3,415 |
| 2022-07-08 | 3,360 | 3,390 | 3,255 | 3,330 | 81,900 | 3,330 |
| 2022-07-07 | 3,345 | 3,410 | 3,250 | 3,290 | 81,000 | 3,290 |
| 2022-07-06 | 3,260 | 3,415 | 3,215 | 3,375 | 103,200 | 3,375 |
| 2022-07-05 | 3,115 | 3,215 | 3,115 | 3,210 | 44,700 | 3,210 |
| 2022-07-04 | 3,140 | 3,175 | 3,080 | 3,110 | 35,600 | 3,110 |
| 2022-07-01 | 3,200 | 3,230 | 3,080 | 3,100 | 119,900 | 3,100 |
| 2022-06-30 | 3,250 | 3,295 | 3,205 | 3,250 | 77,200 | 3,250 |
| 2022-06-29 | 3,400 | 3,400 | 3,180 | 3,215 | 186,800 | 3,215 |
| 2022-06-28 | 3,485 | 3,600 | 3,455 | 3,540 | 81,400 | 3,540 |
| 2022-06-27 | 3,400 | 3,590 | 3,365 | 3,555 | 108,600 | 3,555 |
| 2022-06-24 | 3,300 | 3,390 | 3,250 | 3,350 | 56,400 | 3,350 |
| 2022-06-23 | 3,155 | 3,275 | 3,155 | 3,250 | 62,800 | 3,250 |
| 2022-06-22 | 3,235 | 3,240 | 3,110 | 3,125 | 59,000 | 3,125 |
| 2022-06-21 | 3,080 | 3,205 | 3,040 | 3,165 | 60,900 | 3,165 |
| 2022-06-20 | 3,230 | 3,230 | 3,020 | 3,070 | 49,300 | 3,070 |
| 2022-06-17 | 3,075 | 3,130 | 3,010 | 3,090 | 98,400 | 3,090 |
| 2022-06-16 | 3,285 | 3,285 | 3,120 | 3,145 | 50,200 | 3,145 |
| 2022-06-15 | 3,240 | 3,265 | 3,150 | 3,155 | 61,800 | 3,155 |
| 2022-06-14 | 3,150 | 3,285 | 3,140 | 3,270 | 61,900 | 3,270 |
| 2022-06-13 | 3,350 | 3,350 | 3,220 | 3,250 | 86,600 | 3,250 |
| 2022-06-10 | 3,435 | 3,485 | 3,415 | 3,445 | 87,200 | 3,445 |
| 2022-06-09 | 3,450 | 3,580 | 3,405 | 3,550 | 74,300 | 3,550 |
| 2022-06-08 | 3,425 | 3,515 | 3,425 | 3,485 | 86,100 | 3,485 |
| 2022-06-07 | 3,500 | 3,500 | 3,350 | 3,375 | 84,400 | 3,375 |
| 2022-06-06 | 3,410 | 3,570 | 3,385 | 3,505 | 53,500 | 3,505 |
| 2022-06-03 | 3,620 | 3,630 | 3,505 | 3,535 | 54,000 | 3,535 |
| 2022-06-02 | 3,540 | 3,540 | 3,405 | 3,440 | 97,900 | 3,440 |
| 2022-06-01 | 3,675 | 3,695 | 3,565 | 3,565 | 50,100 | 3,565 |
| 2022-05-31 | 3,705 | 3,725 | 3,625 | 3,640 | 82,800 | 3,640 |
| 2022-05-30 | 3,695 | 3,810 | 3,675 | 3,790 | 152,800 | 3,790 |
| 2022-05-27 | 3,655 | 3,670 | 3,545 | 3,600 | 72,700 | 3,600 |
| 2022-05-26 | 3,420 | 3,615 | 3,380 | 3,585 | 142,000 | 3,585 |
| 2022-05-25 | 3,330 | 3,540 | 3,330 | 3,465 | 174,700 | 3,465 |
| 2022-05-24 | 3,645 | 3,645 | 3,325 | 3,370 | 377,500 | 3,370 |
| 2022-05-23 | 3,650 | 3,785 | 3,550 | 3,785 | 148,300 | 3,785 |
| 2022-05-20 | 3,635 | 3,650 | 3,465 | 3,600 | 182,100 | 3,600 |
| 2022-05-19 | 3,520 | 3,690 | 3,510 | 3,620 | 208,900 | 3,620 |
| 2022-05-18 | 3,460 | 3,690 | 3,445 | 3,660 | 258,600 | 3,660 |
| 2022-05-17 | 3,170 | 3,545 | 3,030 | 3,535 | 520,700 | 3,535 |
| 2022-05-16 | 3,135 | 3,135 | 3,135 | 3,135 | 43,100 | 3,135 |
| 2022-05-13 | 2,614 | 2,693 | 2,593 | 2,633 | 130,300 | 2,633 |
| 2022-05-12 | 2,560 | 2,567 | 2,501 | 2,501 | 66,900 | 2,501 |
| 2022-05-11 | 2,622 | 2,699 | 2,584 | 2,647 | 58,200 | 2,647 |
| 2022-05-10 | 2,644 | 2,674 | 2,585 | 2,644 | 70,900 | 2,644 |
| 2022-05-09 | 2,763 | 2,810 | 2,686 | 2,694 | 91,700 | 2,694 |
| 2022-05-06 | 2,915 | 2,915 | 2,801 | 2,813 | 102,900 | 2,813 |
| 2022-05-02 | 2,880 | 2,958 | 2,843 | 2,933 | 82,500 | 2,933 |
| 2022-04-28 | 2,952 | 2,970 | 2,889 | 2,903 | 53,700 | 2,903 |
| 2022-04-27 | 2,867 | 2,948 | 2,826 | 2,948 | 132,300 | 2,948 |
| 2022-04-26 | 2,886 | 3,005 | 2,850 | 2,967 | 106,600 | 2,967 |
| 2022-04-25 | 2,742 | 2,870 | 2,741 | 2,836 | 107,300 | 2,836 |
| 2022-04-22 | 2,850 | 2,899 | 2,808 | 2,842 | 137,900 | 2,842 |
| 2022-04-21 | 3,040 | 3,055 | 2,900 | 2,947 | 205,100 | 2,947 |
| 2022-04-20 | 3,170 | 3,190 | 3,075 | 3,080 | 50,400 | 3,080 |
| 2022-04-19 | 3,155 | 3,170 | 3,100 | 3,100 | 46,900 | 3,100 |
| 2022-04-18 | 3,090 | 3,190 | 3,085 | 3,190 | 59,900 | 3,190 |
| 2022-04-15 | 3,170 | 3,230 | 3,115 | 3,130 | 78,300 | 3,130 |
| 2022-04-14 | 3,270 | 3,330 | 3,175 | 3,250 | 69,200 | 3,250 |
| 2022-04-13 | 3,090 | 3,260 | 3,090 | 3,260 | 95,100 | 3,260 |
| 2022-04-12 | 3,040 | 3,095 | 2,920 | 3,050 | 185,200 | 3,050 |
| 2022-04-11 | 3,220 | 3,245 | 3,060 | 3,100 | 149,200 | 3,100 |
| 2022-04-08 | 3,240 | 3,325 | 3,195 | 3,290 | 149,700 | 3,290 |
| 2022-04-07 | 3,215 | 3,250 | 3,115 | 3,170 | 138,100 | 3,170 |
| 2022-04-06 | 3,215 | 3,320 | 3,130 | 3,285 | 237,400 | 3,285 |
| 2022-04-05 | 3,220 | 3,450 | 3,220 | 3,345 | 359,400 | 3,345 |
| 2022-04-04 | 3,025 | 3,170 | 3,025 | 3,150 | 277,900 | 3,150 |
| 2022-04-01 | 2,849 | 3,085 | 2,849 | 3,020 | 366,200 | 3,020 |
| 2022-03-31 | 2,809 | 2,905 | 2,760 | 2,888 | 163,000 | 2,888 |
| 2022-03-30 | 2,800 | 2,880 | 2,762 | 2,859 | 148,800 | 2,859 |
| 2022-03-29 | 2,680 | 2,775 | 2,624 | 2,745 | 161,300 | 2,745 |
| 2022-03-28 | 2,705 | 2,705 | 2,565 | 2,588 | 166,100 | 2,588 |
| 2022-03-25 | 2,700 | 2,758 | 2,600 | 2,745 | 192,600 | 2,745 |
| 2022-03-24 | 2,579 | 2,655 | 2,556 | 2,655 | 140,100 | 2,655 |
| 2022-03-23 | 2,517 | 2,666 | 2,500 | 2,629 | 262,500 | 2,629 |
| 2022-03-22 | 2,495 | 2,513 | 2,397 | 2,417 | 124,200 | 2,417 |
| 2022-03-18 | 2,380 | 2,493 | 2,361 | 2,448 | 139,100 | 2,448 |
| 2022-03-17 | 2,430 | 2,500 | 2,374 | 2,422 | 174,400 | 2,422 |
| 2022-03-16 | 2,292 | 2,329 | 2,242 | 2,288 | 130,300 | 2,288 |
| 2022-03-15 | 2,146 | 2,207 | 2,121 | 2,192 | 180,200 | 2,192 |
| 2022-03-14 | 2,149 | 2,220 | 2,131 | 2,154 | 66,800 | 2,154 |
| 2022-03-11 | 2,223 | 2,235 | 2,130 | 2,173 | 106,500 | 2,173 |
| 2022-03-10 | 2,276 | 2,315 | 2,238 | 2,263 | 128,300 | 2,263 |
| 2022-03-09 | 2,230 | 2,250 | 2,085 | 2,128 | 94,400 | 2,128 |
| 2022-03-08 | 2,150 | 2,280 | 2,145 | 2,160 | 117,800 | 2,160 |
| 2022-03-07 | 2,152 | 2,232 | 2,150 | 2,182 | 127,300 | 2,182 |
| 2022-03-04 | 2,350 | 2,386 | 2,188 | 2,273 | 257,200 | 2,273 |
| 2022-03-03 | 2,584 | 2,597 | 2,417 | 2,444 | 194,200 | 2,444 |
| 2022-03-02 | 2,406 | 2,468 | 2,355 | 2,395 | 221,500 | 2,395 |
| 2022-03-01 | 2,351 | 2,573 | 2,351 | 2,506 | 338,700 | 2,506 |
| 2022-02-28 | 2,260 | 2,384 | 2,192 | 2,350 | 305,200 | 2,350 |
| 2022-02-25 | 2,150 | 2,339 | 2,131 | 2,260 | 441,200 | 2,260 |
| 2022-02-24 | 2,109 | 2,109 | 1,967 | 1,985 | 284,900 | 1,985 |
| 2022-02-22 | 2,166 | 2,219 | 2,104 | 2,135 | 127,300 | 2,135 |
| 2022-02-21 | 2,249 | 2,260 | 2,155 | 2,178 | 157,900 | 2,178 |
| 2022-02-18 | 2,255 | 2,310 | 2,221 | 2,277 | 225,700 | 2,277 |
| 2022-02-17 | 2,467 | 2,492 | 2,295 | 2,336 | 169,900 | 2,336 |
| 2022-02-16 | 2,510 | 2,569 | 2,462 | 2,468 | 133,000 | 2,468 |
| 2022-02-15 | 2,506 | 2,557 | 2,420 | 2,434 | 137,100 | 2,434 |
| 2022-02-14 | 2,685 | 2,685 | 2,478 | 2,486 | 191,000 | 2,486 |
| 2022-02-10 | 2,780 | 2,848 | 2,580 | 2,720 | 474,500 | 2,720 |
| 2022-02-09 | 2,925 | 3,055 | 2,892 | 2,980 | 146,700 | 2,980 |
| 2022-02-08 | 2,964 | 2,985 | 2,884 | 2,910 | 95,400 | 2,910 |
| 2022-02-07 | 3,025 | 3,025 | 2,864 | 2,888 | 99,300 | 2,888 |
| 2022-02-04 | 2,963 | 3,025 | 2,875 | 2,992 | 96,100 | 2,992 |
| 2022-02-03 | 3,005 | 3,060 | 2,901 | 2,953 | 146,400 | 2,953 |
| 2022-02-02 | 3,045 | 3,155 | 3,020 | 3,145 | 112,000 | 3,145 |
| 2022-02-01 | 3,010 | 3,180 | 2,971 | 2,998 | 224,700 | 2,998 |
| 2022-01-31 | 2,755 | 2,934 | 2,726 | 2,849 | 248,300 | 2,849 |
| 2022-01-28 | 2,773 | 2,840 | 2,671 | 2,721 | 325,900 | 2,721 |
| 2022-01-27 | 3,070 | 3,070 | 2,812 | 2,823 | 275,700 | 2,823 |
| 2022-01-26 | 3,120 | 3,165 | 3,020 | 3,070 | 153,800 | 3,070 |
| 2022-01-25 | 3,420 | 3,510 | 3,125 | 3,130 | 213,100 | 3,130 |
| 2022-01-24 | 3,425 | 3,430 | 3,325 | 3,355 | 90,200 | 3,355 |
| 2022-01-21 | 3,445 | 3,535 | 3,375 | 3,495 | 107,900 | 3,495 |
| 2022-01-20 | 3,445 | 3,670 | 3,430 | 3,585 | 162,800 | 3,585 |
| 2022-01-19 | 3,645 | 3,725 | 3,480 | 3,515 | 202,300 | 3,515 |
| 2022-01-18 | 3,725 | 3,915 | 3,635 | 3,745 | 168,300 | 3,745 |
| 2022-01-17 | 4,040 | 4,040 | 3,725 | 3,775 | 145,800 | 3,775 |
| 2022-01-14 | 3,985 | 4,030 | 3,910 | 3,985 | 100,100 | 3,985 |
| 2022-01-13 | 4,110 | 4,170 | 3,995 | 4,055 | 78,600 | 4,055 |
| 2022-01-12 | 4,065 | 4,140 | 4,040 | 4,135 | 72,700 | 4,135 |
| 2022-01-11 | 4,055 | 4,060 | 3,865 | 3,935 | 117,500 | 3,935 |
| 2022-01-07 | 4,160 | 4,170 | 4,025 | 4,155 | 74,800 | 4,155 |
| 2022-01-06 | 4,110 | 4,190 | 4,020 | 4,050 | 123,000 | 4,050 |
| 2022-01-05 | 4,350 | 4,370 | 4,175 | 4,205 | 109,800 | 4,205 |
| 2022-01-04 | 4,670 | 4,670 | 4,345 | 4,445 | 112,600 | 4,445 |
分割・併合履歴 ： [2021-01-28]1株→3株
