7095 (株)Macbee Planet 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 | 10,370 | 10,490 | 10,160 | 10,230 | 21,100 | 2,557.50 |
| 2022-12-29 | 9,930 | 10,170 | 9,890 | 10,160 | 23,600 | 2,540 |
| 2022-12-28 | 10,290 | 10,310 | 10,070 | 10,100 | 22,800 | 2,525 |
| 2022-12-27 | 10,450 | 10,750 | 10,280 | 10,290 | 34,900 | 2,572.50 |
| 2022-12-26 | 10,080 | 10,340 | 9,920 | 10,280 | 29,300 | 2,570 |
| 2022-12-23 | 10,100 | 10,300 | 9,790 | 10,000 | 58,900 | 2,500 |
| 2022-12-22 | 10,170 | 10,330 | 9,960 | 10,270 | 47,100 | 2,567.50 |
| 2022-12-21 | 10,120 | 10,310 | 9,860 | 9,960 | 55,600 | 2,490 |
| 2022-12-20 | 11,080 | 11,090 | 10,100 | 10,210 | 72,300 | 2,552.50 |
| 2022-12-19 | 11,540 | 11,750 | 10,820 | 11,080 | 82,900 | 2,770 |
| 2022-12-16 | 11,240 | 11,850 | 10,850 | 11,240 | 173,800 | 2,810 |
| 2022-12-15 | 10,070 | 11,280 | 9,980 | 11,280 | 321,000 | 2,820 |
| 2022-12-14 | 9,530 | 9,820 | 9,290 | 9,780 | 69,100 | 2,445 |
| 2022-12-13 | 9,300 | 9,430 | 9,300 | 9,380 | 15,900 | 2,345 |
| 2022-12-12 | 9,210 | 9,350 | 9,130 | 9,260 | 18,000 | 2,315 |
| 2022-12-09 | 9,370 | 9,440 | 9,270 | 9,340 | 25,100 | 2,335 |
| 2022-12-08 | 9,600 | 9,600 | 9,240 | 9,240 | 25,400 | 2,310 |
| 2022-12-07 | 9,470 | 9,710 | 9,430 | 9,660 | 14,000 | 2,415 |
| 2022-12-06 | 9,550 | 9,740 | 9,420 | 9,620 | 22,600 | 2,405 |
| 2022-12-05 | 10,220 | 10,300 | 9,660 | 9,660 | 54,800 | 2,415 |
| 2022-12-02 | 10,020 | 10,460 | 9,980 | 10,410 | 32,400 | 2,602.50 |
| 2022-12-01 | 10,300 | 10,410 | 10,020 | 10,060 | 28,800 | 2,515 |
| 2022-11-30 | 9,980 | 10,030 | 9,720 | 9,990 | 36,000 | 2,497.50 |
| 2022-11-29 | 9,920 | 10,130 | 9,830 | 9,980 | 35,300 | 2,495 |
| 2022-11-28 | 9,910 | 10,200 | 9,730 | 9,920 | 53,900 | 2,480 |
| 2022-11-25 | 9,600 | 10,040 | 9,550 | 9,930 | 60,100 | 2,482.50 |
| 2022-11-24 | 9,260 | 9,780 | 9,230 | 9,540 | 63,800 | 2,385 |
| 2022-11-22 | 9,320 | 9,360 | 9,120 | 9,130 | 16,900 | 2,282.50 |
| 2022-11-21 | 9,340 | 9,520 | 9,240 | 9,320 | 22,700 | 2,330 |
| 2022-11-18 | 9,600 | 9,610 | 9,160 | 9,250 | 50,100 | 2,312.50 |
| 2022-11-17 | 9,470 | 9,840 | 9,410 | 9,720 | 64,500 | 2,430 |
| 2022-11-16 | 9,370 | 9,650 | 9,280 | 9,420 | 38,000 | 2,355 |
| 2022-11-15 | 9,280 | 9,450 | 9,030 | 9,400 | 29,300 | 2,350 |
| 2022-11-14 | 9,150 | 9,260 | 8,920 | 9,130 | 23,800 | 2,282.50 |
| 2022-11-11 | 8,800 | 9,080 | 8,760 | 9,080 | 39,100 | 2,270 |
| 2022-11-10 | 8,580 | 8,610 | 8,490 | 8,530 | 6,700 | 2,132.50 |
| 2022-11-09 | 8,680 | 8,790 | 8,570 | 8,600 | 13,100 | 2,150 |
| 2022-11-08 | 8,600 | 8,720 | 8,500 | 8,600 | 12,700 | 2,150 |
| 2022-11-07 | 8,340 | 8,590 | 8,340 | 8,530 | 10,000 | 2,132.50 |
| 2022-11-04 | 8,530 | 8,530 | 8,400 | 8,430 | 11,200 | 2,107.50 |
| 2022-11-02 | 8,500 | 8,620 | 8,440 | 8,530 | 7,700 | 2,132.50 |
| 2022-11-01 | 8,670 | 8,740 | 8,490 | 8,540 | 22,200 | 2,135 |
| 2022-10-31 | 8,730 | 8,810 | 8,600 | 8,660 | 11,500 | 2,165 |
| 2022-10-28 | 8,560 | 8,730 | 8,470 | 8,580 | 9,800 | 2,145 |
| 2022-10-27 | 8,660 | 8,740 | 8,320 | 8,710 | 25,500 | 2,177.50 |
| 2022-10-26 | 9,000 | 9,020 | 8,610 | 8,690 | 31,700 | 2,172.50 |
| 2022-10-25 | 8,820 | 8,930 | 8,760 | 8,880 | 12,100 | 2,220 |
| 2022-10-24 | 9,040 | 9,130 | 8,780 | 8,780 | 18,400 | 2,195 |
| 2022-10-21 | 8,910 | 9,030 | 8,870 | 8,890 | 12,100 | 2,222.50 |
| 2022-10-20 | 9,060 | 9,210 | 8,900 | 9,000 | 19,800 | 2,250 |
| 2022-10-19 | 9,180 | 9,300 | 9,080 | 9,080 | 29,200 | 2,270 |
| 2022-10-18 | 8,740 | 9,090 | 8,730 | 9,060 | 30,400 | 2,265 |
| 2022-10-17 | 8,540 | 8,600 | 8,410 | 8,560 | 25,400 | 2,140 |
| 2022-10-14 | 8,920 | 8,990 | 8,650 | 8,650 | 26,600 | 2,162.50 |
| 2022-10-13 | 8,950 | 8,950 | 8,620 | 8,620 | 27,900 | 2,155 |
| 2022-10-12 | 8,920 | 8,930 | 8,750 | 8,930 | 19,700 | 2,232.50 |
| 2022-10-11 | 9,130 | 9,180 | 8,850 | 8,920 | 33,900 | 2,230 |
| 2022-10-07 | 9,380 | 9,470 | 9,230 | 9,280 | 18,500 | 2,320 |
| 2022-10-06 | 9,490 | 9,660 | 9,390 | 9,390 | 30,900 | 2,347.50 |
| 2022-10-05 | 9,650 | 9,700 | 9,320 | 9,390 | 29,300 | 2,347.50 |
| 2022-10-04 | 9,190 | 9,500 | 9,050 | 9,500 | 46,000 | 2,375 |
| 2022-10-03 | 9,100 | 9,180 | 8,760 | 9,010 | 41,600 | 2,252.50 |
| 2022-09-30 | 9,190 | 9,370 | 9,060 | 9,100 | 24,300 | 2,275 |
| 2022-09-29 | 9,340 | 9,560 | 9,140 | 9,310 | 55,400 | 2,327.50 |
| 2022-09-28 | 9,200 | 9,430 | 8,750 | 8,910 | 45,800 | 2,227.50 |
| 2022-09-27 | 9,070 | 9,370 | 9,040 | 9,200 | 22,900 | 2,300 |
| 2022-09-26 | 9,130 | 9,490 | 8,900 | 9,120 | 45,100 | 2,280 |
| 2022-09-22 | 8,800 | 9,210 | 8,760 | 9,130 | 39,100 | 2,282.50 |
| 2022-09-21 | 8,920 | 9,140 | 8,600 | 8,870 | 72,600 | 2,217.50 |
| 2022-09-20 | 9,270 | 9,650 | 8,960 | 9,070 | 76,700 | 2,267.50 |
| 2022-09-16 | 9,850 | 9,870 | 9,160 | 9,310 | 118,200 | 2,327.50 |
| 2022-09-15 | 9,290 | 10,010 | 8,920 | 9,880 | 419,600 | 2,470 |
| 2022-09-14 | 9,080 | 9,080 | 8,920 | 9,080 | 162,100 | 2,270 |
| 2022-09-13 | 7,990 | 7,990 | 7,530 | 7,580 | 74,600 | 1,895 |
| 2022-09-12 | 7,810 | 8,020 | 7,720 | 7,860 | 42,800 | 1,965 |
| 2022-09-09 | 7,660 | 7,800 | 7,630 | 7,660 | 19,700 | 1,915 |
| 2022-09-08 | 7,740 | 7,790 | 7,590 | 7,660 | 17,000 | 1,915 |
| 2022-09-07 | 7,710 | 7,880 | 7,470 | 7,590 | 25,800 | 1,897.50 |
| 2022-09-06 | 7,610 | 7,850 | 7,550 | 7,790 | 22,000 | 1,947.50 |
| 2022-09-05 | 7,250 | 7,600 | 7,210 | 7,540 | 17,700 | 1,885 |
| 2022-09-02 | 7,470 | 7,520 | 7,200 | 7,350 | 25,800 | 1,837.50 |
| 2022-09-01 | 7,580 | 7,630 | 7,320 | 7,320 | 40,800 | 1,830 |
| 2022-08-31 | 7,910 | 7,910 | 7,680 | 7,710 | 18,600 | 1,927.50 |
| 2022-08-30 | 7,960 | 8,010 | 7,790 | 7,910 | 18,600 | 1,977.50 |
| 2022-08-29 | 7,760 | 7,880 | 7,730 | 7,880 | 22,500 | 1,970 |
| 2022-08-26 | 8,230 | 8,340 | 8,040 | 8,060 | 20,000 | 2,015 |
| 2022-08-25 | 8,110 | 8,330 | 8,100 | 8,220 | 29,000 | 2,055 |
| 2022-08-24 | 8,090 | 8,260 | 7,980 | 8,020 | 22,400 | 2,005 |
| 2022-08-23 | 7,670 | 8,150 | 7,670 | 8,100 | 22,800 | 2,025 |
| 2022-08-22 | 7,870 | 8,000 | 7,800 | 7,820 | 23,700 | 1,955 |
| 2022-08-19 | 8,130 | 8,300 | 8,070 | 8,070 | 18,400 | 2,017.50 |
| 2022-08-18 | 8,200 | 8,260 | 7,980 | 8,260 | 27,700 | 2,065 |
| 2022-08-17 | 8,370 | 8,460 | 8,180 | 8,350 | 27,700 | 2,087.50 |
| 2022-08-16 | 8,170 | 8,420 | 8,090 | 8,370 | 31,800 | 2,092.50 |
| 2022-08-15 | 8,360 | 8,640 | 8,260 | 8,270 | 42,000 | 2,067.50 |
| 2022-08-12 | 8,340 | 8,520 | 8,240 | 8,250 | 49,500 | 2,062.50 |
| 2022-08-10 | 7,920 | 8,280 | 7,900 | 8,040 | 31,000 | 2,010 |
| 2022-08-09 | 7,860 | 8,250 | 7,770 | 8,090 | 30,400 | 2,022.50 |
| 2022-08-08 | 8,030 | 8,120 | 7,830 | 7,870 | 29,300 | 1,967.50 |
| 2022-08-05 | 7,750 | 8,290 | 7,740 | 8,250 | 64,200 | 2,062.50 |
| 2022-08-04 | 7,990 | 8,000 | 7,660 | 7,710 | 54,700 | 1,927.50 |
| 2022-08-03 | 7,250 | 7,820 | 7,130 | 7,810 | 64,500 | 1,952.50 |
| 2022-08-02 | 7,210 | 7,280 | 7,000 | 7,250 | 21,400 | 1,812.50 |
| 2022-08-01 | 7,190 | 7,360 | 7,150 | 7,180 | 29,000 | 1,795 |
| 2022-07-29 | 7,230 | 7,310 | 7,100 | 7,230 | 28,000 | 1,807.50 |
| 2022-07-28 | 7,290 | 7,300 | 7,150 | 7,230 | 22,500 | 1,807.50 |
| 2022-07-27 | 7,010 | 7,200 | 6,950 | 7,110 | 21,800 | 1,777.50 |
| 2022-07-26 | 6,760 | 7,050 | 6,590 | 7,030 | 33,200 | 1,757.50 |
| 2022-07-25 | 6,900 | 6,900 | 6,760 | 6,760 | 23,400 | 1,690 |
| 2022-07-22 | 7,010 | 7,060 | 6,870 | 6,940 | 18,000 | 1,735 |
| 2022-07-21 | 6,870 | 7,130 | 6,870 | 7,010 | 28,300 | 1,752.50 |
| 2022-07-20 | 7,000 | 7,010 | 6,860 | 6,880 | 31,200 | 1,720 |
| 2022-07-19 | 7,000 | 7,000 | 6,780 | 6,820 | 18,000 | 1,705 |
| 2022-07-15 | 7,030 | 7,190 | 6,980 | 6,990 | 21,800 | 1,747.50 |
| 2022-07-14 | 6,810 | 7,140 | 6,750 | 7,130 | 25,600 | 1,782.50 |
| 2022-07-13 | 6,950 | 6,950 | 6,750 | 6,910 | 42,600 | 1,727.50 |
| 2022-07-12 | 7,200 | 7,330 | 6,950 | 7,030 | 39,500 | 1,757.50 |
| 2022-07-11 | 7,680 | 7,680 | 7,070 | 7,150 | 61,600 | 1,787.50 |
| 2022-07-08 | 7,050 | 7,590 | 6,900 | 7,500 | 125,200 | 1,875 |
| 2022-07-07 | 6,760 | 7,000 | 6,550 | 6,990 | 88,600 | 1,747.50 |
| 2022-07-06 | 6,220 | 6,840 | 6,220 | 6,740 | 114,200 | 1,685 |
| 2022-07-05 | 5,860 | 6,400 | 5,860 | 6,170 | 64,000 | 1,542.50 |
| 2022-07-04 | 5,850 | 5,960 | 5,740 | 5,770 | 25,900 | 1,442.50 |
| 2022-07-01 | 5,930 | 6,050 | 5,720 | 5,750 | 45,500 | 1,437.50 |
| 2022-06-30 | 6,190 | 6,250 | 5,910 | 5,910 | 52,600 | 1,477.50 |
| 2022-06-29 | 6,350 | 6,440 | 6,180 | 6,270 | 42,500 | 1,567.50 |
| 2022-06-28 | 6,270 | 6,540 | 6,250 | 6,530 | 36,600 | 1,632.50 |
| 2022-06-27 | 6,300 | 6,470 | 6,240 | 6,330 | 43,100 | 1,582.50 |
| 2022-06-24 | 6,000 | 6,410 | 5,980 | 6,260 | 83,000 | 1,565 |
| 2022-06-23 | 6,120 | 6,210 | 5,860 | 5,920 | 39,000 | 1,480 |
| 2022-06-22 | 6,000 | 6,240 | 5,850 | 6,180 | 66,900 | 1,545 |
| 2022-06-21 | 5,770 | 6,230 | 5,770 | 6,140 | 84,500 | 1,535 |
| 2022-06-20 | 5,470 | 5,700 | 5,370 | 5,670 | 59,000 | 1,417.50 |
| 2022-06-17 | 5,540 | 5,660 | 5,260 | 5,370 | 97,800 | 1,342.50 |
| 2022-06-16 | 6,130 | 6,150 | 5,730 | 5,730 | 86,300 | 1,432.50 |
| 2022-06-15 | 6,040 | 6,200 | 5,840 | 5,840 | 49,800 | 1,460 |
| 2022-06-14 | 6,400 | 6,450 | 5,790 | 6,100 | 175,000 | 1,525 |
| 2022-06-13 | 6,380 | 6,540 | 6,180 | 6,500 | 79,900 | 1,625 |
| 2022-06-10 | 6,360 | 6,570 | 6,340 | 6,480 | 36,900 | 1,620 |
| 2022-06-09 | 6,280 | 6,660 | 6,190 | 6,520 | 62,800 | 1,630 |
| 2022-06-08 | 6,240 | 6,320 | 6,200 | 6,200 | 18,000 | 1,550 |
| 2022-06-07 | 6,280 | 6,280 | 6,180 | 6,190 | 13,600 | 1,547.50 |
| 2022-06-06 | 6,070 | 6,320 | 6,010 | 6,310 | 29,400 | 1,577.50 |
| 2022-06-03 | 6,270 | 6,320 | 6,060 | 6,070 | 21,800 | 1,517.50 |
| 2022-06-02 | 6,240 | 6,280 | 6,120 | 6,140 | 24,700 | 1,535 |
| 2022-06-01 | 6,380 | 6,450 | 6,300 | 6,360 | 17,200 | 1,590 |
| 2022-05-31 | 6,490 | 6,500 | 6,250 | 6,460 | 29,500 | 1,615 |
| 2022-05-30 | 6,100 | 6,430 | 6,070 | 6,430 | 54,900 | 1,607.50 |
| 2022-05-27 | 5,950 | 6,050 | 5,880 | 5,900 | 21,000 | 1,475 |
| 2022-05-26 | 5,780 | 5,960 | 5,760 | 5,870 | 27,000 | 1,467.50 |
| 2022-05-25 | 6,050 | 6,050 | 5,720 | 5,810 | 26,200 | 1,452.50 |
| 2022-05-24 | 6,110 | 6,210 | 5,980 | 6,080 | 25,400 | 1,520 |
| 2022-05-23 | 6,110 | 6,270 | 6,080 | 6,210 | 51,200 | 1,552.50 |
| 2022-05-20 | 5,750 | 5,980 | 5,690 | 5,920 | 28,600 | 1,480 |
| 2022-05-19 | 5,570 | 5,730 | 5,520 | 5,650 | 16,400 | 1,412.50 |
| 2022-05-18 | 5,770 | 5,890 | 5,720 | 5,750 | 19,500 | 1,437.50 |
| 2022-05-17 | 5,560 | 5,660 | 5,500 | 5,570 | 17,400 | 1,392.50 |
| 2022-05-16 | 5,880 | 5,880 | 5,590 | 5,650 | 24,600 | 1,412.50 |
| 2022-05-13 | 5,370 | 5,670 | 5,350 | 5,580 | 43,200 | 1,395 |
| 2022-05-12 | 5,430 | 5,480 | 5,130 | 5,130 | 53,800 | 1,282.50 |
| 2022-05-11 | 5,530 | 5,680 | 5,430 | 5,620 | 21,900 | 1,405 |
| 2022-05-10 | 5,550 | 5,610 | 5,320 | 5,530 | 40,100 | 1,382.50 |
| 2022-05-09 | 5,760 | 5,900 | 5,610 | 5,620 | 21,500 | 1,405 |
| 2022-05-06 | 5,910 | 5,910 | 5,790 | 5,830 | 15,400 | 1,457.50 |
| 2022-05-02 | 5,990 | 6,100 | 5,890 | 5,970 | 22,500 | 1,492.50 |
| 2022-04-28 | 6,050 | 6,190 | 5,990 | 6,060 | 24,900 | 1,515 |
| 2022-04-27 | 5,870 | 6,140 | 5,780 | 6,110 | 45,200 | 1,527.50 |
| 2022-04-26 | 6,030 | 6,140 | 5,770 | 5,970 | 37,800 | 1,492.50 |
| 2022-04-25 | 5,470 | 5,800 | 5,460 | 5,730 | 43,100 | 1,432.50 |
| 2022-04-22 | 5,610 | 5,730 | 5,550 | 5,640 | 39,300 | 1,410 |
| 2022-04-21 | 5,880 | 5,960 | 5,770 | 5,810 | 34,400 | 1,452.50 |
| 2022-04-20 | 6,200 | 6,410 | 5,910 | 5,930 | 51,400 | 1,482.50 |
| 2022-04-19 | 6,160 | 6,200 | 6,040 | 6,100 | 20,500 | 1,525 |
| 2022-04-18 | 6,100 | 6,170 | 5,980 | 6,070 | 22,300 | 1,517.50 |
| 2022-04-15 | 6,220 | 6,270 | 6,040 | 6,200 | 43,700 | 1,550 |
| 2022-04-14 | 6,470 | 6,550 | 6,270 | 6,390 | 33,900 | 1,597.50 |
| 2022-04-13 | 6,180 | 6,470 | 6,170 | 6,470 | 43,200 | 1,617.50 |
| 2022-04-12 | 5,970 | 6,220 | 5,900 | 6,080 | 37,200 | 1,520 |
| 2022-04-11 | 6,250 | 6,250 | 5,950 | 6,020 | 41,800 | 1,505 |
| 2022-04-08 | 6,330 | 6,420 | 6,190 | 6,260 | 62,400 | 1,565 |
| 2022-04-07 | 6,540 | 6,610 | 6,070 | 6,080 | 110,900 | 1,520 |
| 2022-04-06 | 6,550 | 6,760 | 6,480 | 6,710 | 57,800 | 1,677.50 |
| 2022-04-05 | 6,910 | 7,030 | 6,580 | 6,770 | 97,400 | 1,692.50 |
| 2022-04-04 | 6,560 | 6,750 | 6,500 | 6,740 | 77,400 | 1,685 |
| 2022-04-01 | 6,440 | 6,450 | 6,200 | 6,360 | 79,500 | 1,590 |
| 2022-03-31 | 6,390 | 6,780 | 6,320 | 6,540 | 126,200 | 1,635 |
| 2022-03-30 | 6,000 | 6,540 | 6,000 | 6,480 | 233,800 | 1,620 |
| 2022-03-29 | 5,620 | 5,860 | 5,620 | 5,740 | 58,500 | 1,435 |
| 2022-03-28 | 5,840 | 5,860 | 5,420 | 5,520 | 105,900 | 1,380 |
| 2022-03-25 | 6,280 | 6,370 | 5,810 | 5,940 | 123,200 | 1,485 |
| 2022-03-24 | 5,810 | 6,200 | 5,700 | 6,200 | 94,900 | 1,550 |
| 2022-03-23 | 5,830 | 6,150 | 5,790 | 5,910 | 115,200 | 1,477.50 |
| 2022-03-22 | 5,600 | 5,910 | 5,510 | 5,680 | 129,300 | 1,420 |
| 2022-03-18 | 5,610 | 5,710 | 5,270 | 5,500 | 201,700 | 1,375 |
| 2022-03-17 | 5,620 | 5,880 | 5,500 | 5,810 | 110,700 | 1,452.50 |
| 2022-03-16 | 5,240 | 5,370 | 5,140 | 5,340 | 50,900 | 1,335 |
| 2022-03-15 | 4,900 | 5,170 | 4,850 | 5,140 | 42,100 | 1,285 |
| 2022-03-14 | 5,030 | 5,200 | 4,925 | 4,970 | 34,300 | 1,242.50 |
| 2022-03-11 | 5,020 | 5,110 | 4,880 | 5,020 | 49,100 | 1,255 |
| 2022-03-10 | 5,030 | 5,130 | 5,000 | 5,050 | 39,100 | 1,262.50 |
| 2022-03-09 | 4,830 | 4,850 | 4,650 | 4,790 | 45,100 | 1,197.50 |
| 2022-03-08 | 4,750 | 5,060 | 4,710 | 4,710 | 57,300 | 1,177.50 |
| 2022-03-07 | 4,900 | 4,900 | 4,655 | 4,820 | 78,900 | 1,205 |
| 2022-03-04 | 5,160 | 5,220 | 4,960 | 5,100 | 72,200 | 1,275 |
| 2022-03-03 | 5,680 | 5,690 | 5,300 | 5,310 | 69,600 | 1,327.50 |
| 2022-03-02 | 5,350 | 5,470 | 5,280 | 5,470 | 58,300 | 1,367.50 |
| 2022-03-01 | 5,300 | 5,570 | 5,300 | 5,530 | 74,000 | 1,382.50 |
| 2022-02-28 | 4,910 | 5,280 | 4,910 | 5,260 | 75,500 | 1,315 |
| 2022-02-25 | 4,515 | 5,090 | 4,410 | 5,010 | 108,200 | 1,252.50 |
| 2022-02-24 | 4,515 | 4,645 | 4,410 | 4,435 | 88,700 | 1,108.75 |
| 2022-02-22 | 4,600 | 4,810 | 4,525 | 4,570 | 64,700 | 1,142.50 |
| 2022-02-21 | 4,610 | 4,770 | 4,600 | 4,685 | 35,600 | 1,171.25 |
| 2022-02-18 | 4,710 | 4,940 | 4,650 | 4,810 | 55,700 | 1,202.50 |
| 2022-02-17 | 5,120 | 5,160 | 4,825 | 4,850 | 70,800 | 1,212.50 |
| 2022-02-16 | 5,290 | 5,360 | 5,040 | 5,260 | 64,300 | 1,315 |
| 2022-02-15 | 5,170 | 5,180 | 4,940 | 5,030 | 56,000 | 1,257.50 |
| 2022-02-14 | 5,200 | 5,240 | 5,040 | 5,110 | 62,000 | 1,277.50 |
| 2022-02-10 | 5,680 | 5,750 | 5,430 | 5,530 | 66,100 | 1,382.50 |
| 2022-02-09 | 5,360 | 5,570 | 5,310 | 5,540 | 43,400 | 1,385 |
| 2022-02-08 | 5,280 | 5,340 | 5,130 | 5,210 | 36,500 | 1,302.50 |
| 2022-02-07 | 5,650 | 5,670 | 5,160 | 5,230 | 72,400 | 1,307.50 |
| 2022-02-04 | 5,290 | 5,610 | 5,250 | 5,510 | 62,200 | 1,377.50 |
| 2022-02-03 | 5,390 | 5,500 | 5,200 | 5,390 | 80,200 | 1,347.50 |
| 2022-02-02 | 5,490 | 5,650 | 5,400 | 5,630 | 72,100 | 1,407.50 |
| 2022-02-01 | 5,390 | 5,440 | 5,160 | 5,270 | 92,500 | 1,317.50 |
| 2022-01-31 | 4,635 | 5,050 | 4,630 | 4,955 | 84,600 | 1,238.75 |
| 2022-01-28 | 4,570 | 4,645 | 4,315 | 4,535 | 64,600 | 1,133.75 |
| 2022-01-27 | 5,020 | 5,050 | 4,445 | 4,500 | 119,000 | 1,125 |
| 2022-01-26 | 4,745 | 5,040 | 4,745 | 4,950 | 81,800 | 1,237.50 |
| 2022-01-25 | 5,230 | 5,360 | 4,590 | 4,700 | 128,400 | 1,175 |
| 2022-01-24 | 4,970 | 5,180 | 4,930 | 5,130 | 49,800 | 1,282.50 |
| 2022-01-21 | 4,930 | 5,070 | 4,850 | 5,070 | 60,000 | 1,267.50 |
| 2022-01-20 | 4,980 | 5,210 | 4,880 | 5,130 | 77,200 | 1,282.50 |
| 2022-01-19 | 5,270 | 5,370 | 5,010 | 5,080 | 72,100 | 1,270 |
| 2022-01-18 | 5,390 | 5,570 | 5,220 | 5,370 | 74,300 | 1,342.50 |
| 2022-01-17 | 5,350 | 5,540 | 5,250 | 5,300 | 36,400 | 1,325 |
| 2022-01-14 | 5,270 | 5,410 | 5,210 | 5,390 | 62,400 | 1,347.50 |
| 2022-01-13 | 5,740 | 5,760 | 5,380 | 5,430 | 76,200 | 1,357.50 |
| 2022-01-12 | 5,820 | 5,960 | 5,670 | 5,810 | 112,500 | 1,452.50 |
| 2022-01-11 | 5,510 | 5,690 | 5,350 | 5,630 | 52,600 | 1,407.50 |
| 2022-01-07 | 5,560 | 5,640 | 5,290 | 5,510 | 88,400 | 1,377.50 |
| 2022-01-06 | 5,510 | 5,740 | 5,450 | 5,510 | 106,300 | 1,377.50 |
| 2022-01-05 | 6,000 | 6,040 | 5,680 | 5,780 | 126,600 | 1,445 |
| 2022-01-04 | 6,500 | 6,500 | 5,910 | 6,100 | 143,800 | 1,525 |
分割・併合履歴 ： [2024-05-30]1株→4株
