7096 (株)ステムセル研究所 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 | 2,500 | 2,602 | 2,500 | 2,598 | 5,600 | 2,598 |
| 2022-12-29 | 2,497 | 2,655 | 2,471 | 2,491 | 11,000 | 2,491 |
| 2022-12-28 | 5,030 | 5,170 | 5,030 | 5,170 | 6,700 | 2,585 |
| 2022-12-27 | 5,040 | 5,140 | 5,040 | 5,080 | 2,400 | 2,540 |
| 2022-12-26 | 5,000 | 5,100 | 5,000 | 5,100 | 3,300 | 2,550 |
| 2022-12-23 | 5,100 | 5,100 | 4,995 | 5,040 | 2,500 | 2,520 |
| 2022-12-22 | 5,000 | 5,090 | 4,990 | 5,040 | 1,000 | 2,520 |
| 2022-12-21 | 5,120 | 5,120 | 4,880 | 4,960 | 2,400 | 2,480 |
| 2022-12-20 | 4,985 | 5,080 | 4,910 | 4,950 | 4,000 | 2,475 |
| 2022-12-19 | 4,920 | 5,290 | 4,920 | 4,965 | 5,300 | 2,482.50 |
| 2022-12-16 | 4,910 | 4,920 | 4,870 | 4,920 | 2,700 | 2,460 |
| 2022-12-15 | 4,950 | 4,980 | 4,905 | 4,950 | 3,900 | 2,475 |
| 2022-12-14 | 4,985 | 5,030 | 4,950 | 4,980 | 3,000 | 2,490 |
| 2022-12-13 | 5,070 | 5,070 | 4,960 | 4,965 | 2,600 | 2,482.50 |
| 2022-12-12 | 5,030 | 5,050 | 5,020 | 5,020 | 1,000 | 2,510 |
| 2022-12-09 | 5,120 | 5,120 | 4,980 | 5,030 | 4,300 | 2,515 |
| 2022-12-08 | 5,080 | 5,090 | 4,990 | 4,990 | 1,500 | 2,495 |
| 2022-12-07 | 5,130 | 5,130 | 4,995 | 5,000 | 1,500 | 2,500 |
| 2022-12-06 | 5,070 | 5,140 | 4,960 | 5,030 | 3,900 | 2,515 |
| 2022-12-05 | 5,290 | 5,300 | 5,090 | 5,110 | 5,800 | 2,555 |
| 2022-12-02 | 5,300 | 5,390 | 5,280 | 5,380 | 1,600 | 2,690 |
| 2022-12-01 | 5,380 | 5,440 | 5,300 | 5,320 | 2,300 | 2,660 |
| 2022-11-30 | 5,350 | 5,380 | 5,290 | 5,310 | 1,800 | 2,655 |
| 2022-11-29 | 5,320 | 5,320 | 5,250 | 5,250 | 1,700 | 2,625 |
| 2022-11-28 | 5,270 | 5,370 | 5,250 | 5,250 | 2,100 | 2,625 |
| 2022-11-25 | 5,460 | 5,470 | 5,310 | 5,310 | 4,000 | 2,655 |
| 2022-11-24 | 5,400 | 5,490 | 5,400 | 5,410 | 1,400 | 2,705 |
| 2022-11-22 | 5,580 | 5,580 | 5,390 | 5,400 | 2,700 | 2,700 |
| 2022-11-21 | 5,400 | 5,560 | 5,360 | 5,550 | 5,000 | 2,775 |
| 2022-11-18 | 5,670 | 5,670 | 5,350 | 5,390 | 12,500 | 2,695 |
| 2022-11-17 | 5,790 | 5,790 | 5,650 | 5,720 | 13,800 | 2,860 |
| 2022-11-16 | 5,550 | 5,800 | 5,550 | 5,800 | 12,300 | 2,900 |
| 2022-11-15 | 5,580 | 5,580 | 5,490 | 5,510 | 4,100 | 2,755 |
| 2022-11-14 | 5,300 | 5,590 | 5,220 | 5,580 | 16,000 | 2,790 |
| 2022-11-11 | 5,290 | 5,380 | 5,220 | 5,220 | 8,800 | 2,610 |
| 2022-11-10 | 5,050 | 5,310 | 5,050 | 5,200 | 10,700 | 2,600 |
| 2022-11-09 | 5,410 | 5,590 | 5,010 | 5,010 | 56,900 | 2,505 |
| 2022-11-08 | 4,985 | 4,985 | 4,865 | 4,890 | 4,100 | 2,445 |
| 2022-11-07 | 4,935 | 4,990 | 4,935 | 4,985 | 1,300 | 2,492.50 |
| 2022-11-04 | 5,050 | 5,070 | 4,985 | 4,990 | 1,000 | 2,495 |
| 2022-11-02 | 5,070 | 5,080 | 5,050 | 5,050 | 1,200 | 2,525 |
| 2022-11-01 | 5,100 | 5,170 | 5,100 | 5,170 | 500 | 2,585 |
| 2022-10-31 | 5,100 | 5,170 | 5,100 | 5,170 | 700 | 2,585 |
| 2022-10-28 | 5,040 | 5,170 | 5,040 | 5,170 | 1,200 | 2,585 |
| 2022-10-27 | 5,110 | 5,120 | 5,070 | 5,070 | 300 | 2,535 |
| 2022-10-26 | 5,070 | 5,180 | 5,070 | 5,100 | 1,700 | 2,550 |
| 2022-10-25 | 5,180 | 5,180 | 5,080 | 5,170 | 1,200 | 2,585 |
| 2022-10-24 | 5,160 | 5,190 | 5,080 | 5,090 | 1,500 | 2,545 |
| 2022-10-21 | 5,110 | 5,150 | 5,110 | 5,150 | 1,400 | 2,575 |
| 2022-10-20 | 5,100 | 5,110 | 5,090 | 5,110 | 1,100 | 2,555 |
| 2022-10-19 | 5,000 | 5,130 | 4,910 | 5,110 | 1,100 | 2,555 |
| 2022-10-18 | 5,160 | 5,170 | 4,870 | 5,010 | 8,700 | 2,505 |
| 2022-10-17 | 5,010 | 5,100 | 4,910 | 5,100 | 3,100 | 2,550 |
| 2022-10-14 | 5,000 | 5,010 | 4,965 | 5,010 | 900 | 2,505 |
| 2022-10-13 | 5,070 | 5,070 | 4,950 | 4,970 | 1,100 | 2,485 |
| 2022-10-12 | 5,080 | 5,100 | 4,910 | 5,070 | 3,200 | 2,535 |
| 2022-10-11 | 4,970 | 5,070 | 4,900 | 5,020 | 1,900 | 2,510 |
| 2022-10-07 | 4,865 | 5,030 | 4,865 | 4,970 | 2,200 | 2,485 |
| 2022-10-06 | 4,915 | 4,915 | 4,865 | 4,865 | 400 | 2,432.50 |
| 2022-10-05 | 4,855 | 4,855 | 4,845 | 4,845 | 200 | 2,422.50 |
| 2022-10-04 | 4,830 | 4,930 | 4,830 | 4,925 | 1,000 | 2,462.50 |
| 2022-10-03 | 4,785 | 4,895 | 4,700 | 4,880 | 5,300 | 2,440 |
| 2022-09-30 | 4,880 | 4,910 | 4,880 | 4,885 | 400 | 2,442.50 |
| 2022-09-29 | 5,040 | 5,040 | 4,885 | 4,950 | 1,000 | 2,475 |
| 2022-09-28 | 4,810 | 4,895 | 4,620 | 4,895 | 2,200 | 2,447.50 |
| 2022-09-27 | 4,940 | 4,945 | 4,740 | 4,945 | 2,600 | 2,472.50 |
| 2022-09-26 | 4,820 | 4,870 | 4,700 | 4,800 | 3,700 | 2,400 |
| 2022-09-22 | 4,750 | 4,960 | 4,745 | 4,960 | 2,900 | 2,480 |
| 2022-09-21 | 4,995 | 4,995 | 4,655 | 4,850 | 12,700 | 2,425 |
| 2022-09-20 | 5,250 | 5,290 | 5,010 | 5,030 | 6,100 | 2,515 |
| 2022-09-16 | 5,230 | 5,350 | 5,230 | 5,240 | 1,100 | 2,620 |
| 2022-09-15 | 5,410 | 5,410 | 5,160 | 5,400 | 5,500 | 2,700 |
| 2022-09-14 | 5,350 | 5,570 | 5,260 | 5,390 | 7,400 | 2,695 |
| 2022-09-13 | 5,310 | 5,390 | 5,300 | 5,380 | 6,000 | 2,690 |
| 2022-09-12 | 5,260 | 5,370 | 5,260 | 5,290 | 2,600 | 2,645 |
| 2022-09-09 | 5,290 | 5,300 | 5,180 | 5,260 | 3,700 | 2,630 |
| 2022-09-08 | 5,230 | 5,240 | 5,140 | 5,240 | 1,700 | 2,620 |
| 2022-09-07 | 5,310 | 5,310 | 5,100 | 5,150 | 7,500 | 2,575 |
| 2022-09-06 | 5,390 | 5,490 | 5,300 | 5,390 | 5,100 | 2,695 |
| 2022-09-05 | 5,390 | 5,550 | 5,380 | 5,490 | 5,600 | 2,745 |
| 2022-09-02 | 5,370 | 5,390 | 5,200 | 5,390 | 5,300 | 2,695 |
| 2022-09-01 | 5,280 | 5,380 | 5,210 | 5,380 | 2,800 | 2,690 |
| 2022-08-31 | 5,350 | 5,370 | 5,260 | 5,370 | 2,700 | 2,685 |
| 2022-08-30 | 5,210 | 5,430 | 5,210 | 5,410 | 4,700 | 2,705 |
| 2022-08-29 | 5,190 | 5,290 | 5,120 | 5,200 | 5,100 | 2,600 |
| 2022-08-26 | 5,440 | 5,440 | 5,260 | 5,350 | 3,700 | 2,675 |
| 2022-08-25 | 5,470 | 5,500 | 5,260 | 5,390 | 8,100 | 2,695 |
| 2022-08-24 | 5,010 | 5,600 | 5,010 | 5,300 | 17,200 | 2,650 |
| 2022-08-23 | 4,870 | 5,040 | 4,870 | 5,000 | 9,100 | 2,500 |
| 2022-08-22 | 5,330 | 5,330 | 4,995 | 5,040 | 11,500 | 2,520 |
| 2022-08-19 | 5,490 | 5,510 | 5,230 | 5,340 | 14,300 | 2,670 |
| 2022-08-18 | 5,180 | 5,530 | 5,180 | 5,460 | 20,800 | 2,730 |
| 2022-08-17 | 4,930 | 5,170 | 4,930 | 5,150 | 18,500 | 2,575 |
| 2022-08-16 | 4,980 | 5,000 | 4,940 | 4,960 | 11,000 | 2,480 |
| 2022-08-15 | 4,810 | 4,985 | 4,810 | 4,960 | 8,300 | 2,480 |
| 2022-08-12 | 4,800 | 4,995 | 4,800 | 4,830 | 14,600 | 2,415 |
| 2022-08-10 | 4,880 | 4,895 | 4,780 | 4,805 | 4,200 | 2,402.50 |
| 2022-08-09 | 4,670 | 4,920 | 4,625 | 4,850 | 25,400 | 2,425 |
| 2022-08-08 | 4,580 | 4,730 | 4,550 | 4,650 | 6,000 | 2,325 |
| 2022-08-05 | 4,640 | 4,710 | 4,430 | 4,685 | 17,500 | 2,342.50 |
| 2022-08-04 | 4,690 | 4,690 | 4,615 | 4,670 | 26,100 | 2,335 |
| 2022-08-03 | 4,550 | 4,560 | 4,470 | 4,560 | 14,600 | 2,280 |
| 2022-08-02 | 4,475 | 4,490 | 4,385 | 4,480 | 5,600 | 2,240 |
| 2022-08-01 | 4,495 | 4,520 | 4,410 | 4,470 | 10,300 | 2,235 |
| 2022-07-29 | 4,350 | 4,460 | 4,285 | 4,345 | 8,300 | 2,172.50 |
| 2022-07-28 | 4,325 | 4,350 | 4,180 | 4,350 | 7,200 | 2,175 |
| 2022-07-27 | 4,245 | 4,290 | 4,210 | 4,290 | 2,700 | 2,145 |
| 2022-07-26 | 4,300 | 4,325 | 4,245 | 4,315 | 9,100 | 2,157.50 |
| 2022-07-25 | 4,170 | 4,200 | 4,075 | 4,180 | 3,100 | 2,090 |
| 2022-07-22 | 4,050 | 4,170 | 4,030 | 4,170 | 5,200 | 2,085 |
| 2022-07-21 | 4,000 | 4,100 | 4,000 | 4,100 | 4,400 | 2,050 |
| 2022-07-20 | 3,985 | 4,025 | 3,945 | 4,000 | 3,200 | 2,000 |
| 2022-07-19 | 4,000 | 4,070 | 3,930 | 3,990 | 2,100 | 1,995 |
| 2022-07-15 | 3,980 | 4,045 | 3,980 | 4,025 | 2,200 | 2,012.50 |
| 2022-07-14 | 3,900 | 4,050 | 3,900 | 4,050 | 2,800 | 2,025 |
| 2022-07-13 | 3,935 | 3,980 | 3,890 | 3,900 | 4,200 | 1,950 |
| 2022-07-12 | 3,850 | 3,925 | 3,835 | 3,840 | 1,600 | 1,920 |
| 2022-07-11 | 3,920 | 3,940 | 3,855 | 3,870 | 3,200 | 1,935 |
| 2022-07-08 | 3,980 | 3,980 | 3,910 | 3,910 | 1,100 | 1,955 |
| 2022-07-07 | 3,925 | 3,980 | 3,925 | 3,980 | 1,500 | 1,990 |
| 2022-07-06 | 3,990 | 4,000 | 3,900 | 3,950 | 1,800 | 1,975 |
| 2022-07-05 | 4,005 | 4,100 | 4,005 | 4,040 | 3,200 | 2,020 |
| 2022-07-04 | 3,940 | 4,100 | 3,940 | 4,050 | 4,700 | 2,025 |
| 2022-07-01 | 3,975 | 4,000 | 3,975 | 4,000 | 800 | 2,000 |
| 2022-06-30 | 3,960 | 3,960 | 3,850 | 3,950 | 2,000 | 1,975 |
| 2022-06-29 | 3,890 | 3,955 | 3,890 | 3,890 | 900 | 1,945 |
| 2022-06-28 | 3,960 | 4,000 | 3,960 | 3,960 | 5,700 | 1,980 |
| 2022-06-27 | 4,075 | 4,075 | 3,920 | 3,985 | 2,500 | 1,992.50 |
| 2022-06-24 | 3,950 | 4,020 | 3,865 | 4,005 | 6,300 | 2,002.50 |
| 2022-06-23 | 3,840 | 3,950 | 3,785 | 3,820 | 3,800 | 1,910 |
| 2022-06-22 | 4,120 | 4,120 | 3,865 | 3,865 | 3,600 | 1,932.50 |
| 2022-06-21 | 3,780 | 3,950 | 3,780 | 3,940 | 3,100 | 1,970 |
| 2022-06-20 | 3,875 | 3,875 | 3,655 | 3,740 | 5,900 | 1,870 |
| 2022-06-17 | 3,860 | 3,910 | 3,780 | 3,805 | 7,800 | 1,902.50 |
| 2022-06-16 | 3,875 | 3,965 | 3,850 | 3,860 | 4,200 | 1,930 |
| 2022-06-15 | 3,870 | 3,890 | 3,800 | 3,870 | 3,000 | 1,935 |
| 2022-06-14 | 3,860 | 3,860 | 3,765 | 3,800 | 12,200 | 1,900 |
| 2022-06-13 | 3,830 | 4,000 | 3,780 | 3,900 | 15,800 | 1,950 |
| 2022-06-10 | 4,030 | 4,060 | 3,920 | 4,040 | 14,800 | 2,020 |
| 2022-06-09 | 4,110 | 4,200 | 4,010 | 4,200 | 8,400 | 2,100 |
| 2022-06-08 | 4,100 | 4,220 | 4,010 | 4,105 | 11,300 | 2,052.50 |
| 2022-06-07 | 4,205 | 4,275 | 4,120 | 4,170 | 3,700 | 2,085 |
| 2022-06-06 | 4,310 | 4,345 | 4,200 | 4,200 | 2,400 | 2,100 |
| 2022-06-03 | 4,350 | 4,350 | 4,310 | 4,310 | 1,100 | 2,155 |
| 2022-06-02 | 4,305 | 4,350 | 4,280 | 4,350 | 2,800 | 2,175 |
| 2022-06-01 | 4,385 | 4,390 | 4,345 | 4,345 | 3,300 | 2,172.50 |
| 2022-05-31 | 4,490 | 4,515 | 4,395 | 4,455 | 11,500 | 2,227.50 |
| 2022-05-30 | 4,460 | 4,460 | 4,300 | 4,350 | 5,100 | 2,175 |
| 2022-05-27 | 4,440 | 4,470 | 4,325 | 4,405 | 7,200 | 2,202.50 |
| 2022-05-26 | 4,270 | 4,340 | 4,225 | 4,300 | 2,700 | 2,150 |
| 2022-05-25 | 4,335 | 4,335 | 4,220 | 4,235 | 2,800 | 2,117.50 |
| 2022-05-24 | 4,255 | 4,385 | 4,235 | 4,305 | 9,700 | 2,152.50 |
| 2022-05-23 | 4,510 | 4,635 | 4,325 | 4,440 | 15,700 | 2,220 |
| 2022-05-20 | 4,285 | 4,500 | 4,285 | 4,500 | 10,100 | 2,250 |
| 2022-05-19 | 4,115 | 4,320 | 4,115 | 4,285 | 5,700 | 2,142.50 |
| 2022-05-18 | 4,270 | 4,290 | 4,225 | 4,255 | 2,500 | 2,127.50 |
| 2022-05-17 | 3,910 | 4,225 | 3,910 | 4,225 | 14,400 | 2,112.50 |
| 2022-05-16 | 3,985 | 3,995 | 3,875 | 3,945 | 3,800 | 1,972.50 |
| 2022-05-13 | 3,805 | 3,960 | 3,805 | 3,880 | 8,400 | 1,940 |
| 2022-05-12 | 3,900 | 3,940 | 3,750 | 3,750 | 9,000 | 1,875 |
| 2022-05-11 | 3,970 | 3,980 | 3,875 | 3,900 | 4,900 | 1,950 |
| 2022-05-10 | 4,155 | 4,155 | 3,920 | 3,975 | 7,900 | 1,987.50 |
| 2022-05-09 | 4,100 | 4,100 | 3,940 | 3,945 | 5,000 | 1,972.50 |
| 2022-05-06 | 4,085 | 4,330 | 4,020 | 4,100 | 20,400 | 2,050 |
| 2022-05-02 | 3,930 | 4,010 | 3,850 | 3,850 | 2,500 | 1,925 |
| 2022-04-28 | 3,860 | 4,075 | 3,855 | 4,000 | 4,600 | 2,000 |
| 2022-04-27 | 4,000 | 4,000 | 3,865 | 3,865 | 1,800 | 1,932.50 |
| 2022-04-26 | 4,100 | 4,100 | 4,000 | 4,000 | 5,300 | 2,000 |
| 2022-04-25 | 3,880 | 3,960 | 3,815 | 3,960 | 4,100 | 1,980 |
| 2022-04-22 | 3,890 | 3,945 | 3,805 | 3,890 | 3,800 | 1,945 |
| 2022-04-21 | 3,960 | 3,990 | 3,885 | 3,890 | 6,200 | 1,945 |
| 2022-04-20 | 3,990 | 4,085 | 3,900 | 3,980 | 5,600 | 1,990 |
| 2022-04-19 | 4,115 | 4,115 | 3,990 | 3,990 | 1,100 | 1,995 |
| 2022-04-18 | 4,005 | 4,060 | 3,995 | 4,045 | 4,000 | 2,022.50 |
| 2022-04-15 | 4,060 | 4,200 | 4,060 | 4,105 | 3,300 | 2,052.50 |
| 2022-04-14 | 4,240 | 4,240 | 4,080 | 4,200 | 13,100 | 2,100 |
| 2022-04-13 | 3,930 | 4,080 | 3,920 | 4,080 | 4,300 | 2,040 |
| 2022-04-12 | 4,200 | 4,200 | 3,915 | 4,000 | 6,700 | 2,000 |
| 2022-04-11 | 4,290 | 4,310 | 4,070 | 4,200 | 11,400 | 2,100 |
| 2022-04-08 | 4,165 | 4,195 | 4,065 | 4,175 | 14,900 | 2,087.50 |
| 2022-04-07 | 3,800 | 4,005 | 3,745 | 3,985 | 7,800 | 1,992.50 |
| 2022-04-06 | 4,025 | 4,025 | 3,805 | 3,910 | 11,900 | 1,955 |
| 2022-04-05 | 4,245 | 4,245 | 4,025 | 4,025 | 13,300 | 2,012.50 |
| 2022-04-04 | 4,100 | 4,290 | 4,085 | 4,135 | 15,300 | 2,067.50 |
| 2022-04-01 | 4,060 | 4,090 | 3,850 | 4,020 | 15,100 | 2,010 |
| 2022-03-31 | 3,695 | 4,200 | 3,695 | 4,015 | 46,400 | 2,007.50 |
| 2022-03-30 | 3,675 | 3,825 | 3,620 | 3,725 | 9,600 | 1,862.50 |
| 2022-03-29 | 3,245 | 3,785 | 3,245 | 3,745 | 36,000 | 1,872.50 |
| 2022-03-28 | 3,450 | 3,450 | 3,240 | 3,240 | 15,600 | 1,620 |
| 2022-03-25 | 3,535 | 3,535 | 3,415 | 3,450 | 12,700 | 1,725 |
| 2022-03-24 | 3,450 | 3,540 | 3,330 | 3,465 | 30,200 | 1,732.50 |
| 2022-03-23 | 3,150 | 3,495 | 3,150 | 3,375 | 34,500 | 1,687.50 |
| 2022-03-22 | 3,135 | 3,165 | 3,085 | 3,105 | 8,000 | 1,552.50 |
| 2022-03-18 | 3,080 | 3,140 | 3,035 | 3,065 | 10,100 | 1,532.50 |
| 2022-03-17 | 3,145 | 3,165 | 3,005 | 3,020 | 19,700 | 1,510 |
| 2022-03-16 | 3,120 | 3,120 | 3,005 | 3,025 | 17,500 | 1,512.50 |
| 2022-03-15 | 3,000 | 3,115 | 2,980 | 3,035 | 16,300 | 1,517.50 |
| 2022-03-14 | 2,826 | 2,897 | 2,790 | 2,817 | 5,000 | 1,408.50 |
| 2022-03-11 | 2,870 | 2,964 | 2,756 | 2,825 | 8,100 | 1,412.50 |
| 2022-03-10 | 3,100 | 3,130 | 2,901 | 2,920 | 9,000 | 1,460 |
| 2022-03-09 | 2,699 | 2,949 | 2,699 | 2,880 | 15,200 | 1,440 |
| 2022-03-08 | 2,737 | 2,850 | 2,651 | 2,651 | 4,700 | 1,325.50 |
| 2022-03-07 | 2,691 | 2,825 | 2,607 | 2,746 | 12,100 | 1,373 |
| 2022-03-04 | 3,035 | 3,040 | 2,760 | 2,777 | 17,900 | 1,388.50 |
| 2022-03-03 | 3,020 | 3,200 | 2,999 | 3,035 | 45,600 | 1,517.50 |
| 2022-03-02 | 2,959 | 2,959 | 2,767 | 2,825 | 9,000 | 1,412.50 |
| 2022-03-01 | 2,795 | 2,959 | 2,758 | 2,959 | 13,000 | 1,479.50 |
| 2022-02-28 | 2,615 | 2,748 | 2,573 | 2,735 | 12,600 | 1,367.50 |
| 2022-02-25 | 2,401 | 2,640 | 2,375 | 2,639 | 21,800 | 1,319.50 |
| 2022-02-24 | 2,538 | 2,538 | 2,330 | 2,346 | 17,800 | 1,173 |
| 2022-02-22 | 2,666 | 2,666 | 2,493 | 2,539 | 10,100 | 1,269.50 |
| 2022-02-21 | 2,749 | 2,830 | 2,660 | 2,721 | 22,000 | 1,360.50 |
| 2022-02-18 | 2,500 | 2,760 | 2,490 | 2,755 | 27,200 | 1,377.50 |
| 2022-02-17 | 2,652 | 2,677 | 2,525 | 2,529 | 20,400 | 1,264.50 |
| 2022-02-16 | 2,730 | 2,797 | 2,698 | 2,702 | 26,100 | 1,351 |
| 2022-02-15 | 2,770 | 2,805 | 2,638 | 2,678 | 21,500 | 1,339 |
| 2022-02-14 | 2,900 | 2,975 | 2,768 | 2,768 | 21,300 | 1,384 |
| 2022-02-10 | 3,010 | 3,160 | 2,930 | 2,990 | 29,400 | 1,495 |
| 2022-02-09 | 3,220 | 3,300 | 2,970 | 2,996 | 70,000 | 1,498 |
| 2022-02-08 | 3,325 | 3,400 | 3,300 | 3,400 | 9,500 | 1,700 |
| 2022-02-07 | 3,345 | 3,385 | 3,250 | 3,305 | 6,000 | 1,652.50 |
| 2022-02-04 | 3,405 | 3,405 | 3,255 | 3,345 | 12,900 | 1,672.50 |
| 2022-02-03 | 3,415 | 3,540 | 3,335 | 3,405 | 9,200 | 1,702.50 |
| 2022-02-02 | 3,380 | 3,505 | 3,380 | 3,460 | 5,200 | 1,730 |
| 2022-02-01 | 3,485 | 3,540 | 3,305 | 3,410 | 7,800 | 1,705 |
| 2022-01-31 | 3,030 | 3,400 | 3,030 | 3,355 | 14,900 | 1,677.50 |
| 2022-01-28 | 3,000 | 3,205 | 2,920 | 3,065 | 21,900 | 1,532.50 |
| 2022-01-27 | 3,300 | 3,350 | 3,020 | 3,040 | 21,500 | 1,520 |
| 2022-01-26 | 3,150 | 3,315 | 3,150 | 3,315 | 5,200 | 1,657.50 |
| 2022-01-25 | 3,420 | 3,435 | 3,135 | 3,155 | 18,000 | 1,577.50 |
| 2022-01-24 | 3,335 | 3,450 | 3,305 | 3,375 | 12,100 | 1,687.50 |
| 2022-01-21 | 3,310 | 3,415 | 3,310 | 3,405 | 7,000 | 1,702.50 |
| 2022-01-20 | 3,270 | 3,485 | 3,255 | 3,430 | 9,400 | 1,715 |
| 2022-01-19 | 3,505 | 3,555 | 3,285 | 3,370 | 28,200 | 1,685 |
| 2022-01-18 | 3,515 | 3,700 | 3,500 | 3,570 | 14,200 | 1,785 |
| 2022-01-17 | 3,695 | 3,710 | 3,510 | 3,510 | 24,600 | 1,755 |
| 2022-01-14 | 3,630 | 3,835 | 3,550 | 3,695 | 23,200 | 1,847.50 |
| 2022-01-13 | 4,045 | 4,045 | 3,700 | 3,700 | 34,100 | 1,850 |
| 2022-01-12 | 3,860 | 4,060 | 3,820 | 4,005 | 17,600 | 2,002.50 |
| 2022-01-11 | 3,800 | 3,940 | 3,735 | 3,735 | 19,200 | 1,867.50 |
| 2022-01-07 | 3,910 | 3,995 | 3,690 | 3,800 | 56,900 | 1,900 |
| 2022-01-06 | 4,010 | 4,065 | 3,815 | 3,915 | 48,400 | 1,957.50 |
| 2022-01-05 | 4,440 | 4,440 | 4,100 | 4,170 | 51,500 | 2,085 |
| 2022-01-04 | 4,800 | 4,800 | 4,510 | 4,510 | 20,900 | 2,255 |
分割・併合履歴 ： [2022-12-29]1株→2株
