7133 HYUGA PRIMARY CARE(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 | 4,775 | 4,800 | 4,580 | 4,630 | 2,700 | 2,315 |
| 2022-12-29 | 4,495 | 4,825 | 4,490 | 4,775 | 12,600 | 2,387.50 |
| 2022-12-28 | 4,510 | 4,560 | 4,260 | 4,560 | 17,600 | 2,280 |
| 2022-12-27 | 4,380 | 4,700 | 4,380 | 4,580 | 20,200 | 2,290 |
| 2022-12-26 | 4,450 | 4,450 | 4,280 | 4,360 | 14,600 | 2,180 |
| 2022-12-23 | 4,940 | 4,940 | 4,485 | 4,555 | 32,100 | 2,277.50 |
| 2022-12-22 | 5,480 | 5,480 | 4,945 | 4,970 | 12,000 | 2,485 |
| 2022-12-21 | 5,670 | 5,670 | 5,350 | 5,380 | 7,100 | 2,690 |
| 2022-12-20 | 5,790 | 5,790 | 5,200 | 5,670 | 11,700 | 2,835 |
| 2022-12-19 | 5,810 | 5,870 | 5,700 | 5,790 | 7,700 | 2,895 |
| 2022-12-16 | 5,720 | 5,840 | 5,710 | 5,770 | 6,300 | 2,885 |
| 2022-12-15 | 5,720 | 5,850 | 5,710 | 5,730 | 4,000 | 2,865 |
| 2022-12-14 | 5,750 | 5,880 | 5,720 | 5,720 | 4,500 | 2,860 |
| 2022-12-13 | 5,910 | 5,910 | 5,730 | 5,790 | 5,100 | 2,895 |
| 2022-12-12 | 6,020 | 6,020 | 5,870 | 5,870 | 7,600 | 2,935 |
| 2022-12-09 | 6,090 | 6,110 | 5,950 | 6,070 | 5,600 | 3,035 |
| 2022-12-08 | 5,990 | 6,110 | 5,870 | 6,090 | 5,500 | 3,045 |
| 2022-12-07 | 5,880 | 6,320 | 5,810 | 6,020 | 35,400 | 3,010 |
| 2022-12-06 | 5,760 | 5,880 | 5,710 | 5,710 | 4,900 | 2,855 |
| 2022-12-05 | 6,030 | 6,030 | 5,820 | 5,820 | 5,900 | 2,910 |
| 2022-12-02 | 6,150 | 6,150 | 5,950 | 6,040 | 2,300 | 3,020 |
| 2022-12-01 | 6,100 | 6,230 | 5,970 | 6,090 | 22,300 | 3,045 |
| 2022-11-30 | 5,930 | 6,030 | 5,750 | 5,910 | 13,600 | 2,955 |
| 2022-11-29 | 5,830 | 5,950 | 5,730 | 5,930 | 11,400 | 2,965 |
| 2022-11-28 | 5,930 | 5,930 | 5,640 | 5,730 | 23,000 | 2,865 |
| 2022-11-25 | 6,030 | 6,060 | 5,950 | 5,950 | 10,700 | 2,975 |
| 2022-11-24 | 6,070 | 6,100 | 6,010 | 6,060 | 6,600 | 3,030 |
| 2022-11-22 | 6,070 | 6,100 | 5,960 | 6,100 | 8,000 | 3,050 |
| 2022-11-21 | 6,140 | 6,140 | 6,050 | 6,070 | 8,100 | 3,035 |
| 2022-11-18 | 6,120 | 6,190 | 6,120 | 6,140 | 2,900 | 3,070 |
| 2022-11-17 | 6,130 | 6,240 | 6,130 | 6,180 | 5,200 | 3,090 |
| 2022-11-16 | 6,070 | 6,230 | 6,050 | 6,230 | 6,900 | 3,115 |
| 2022-11-15 | 6,120 | 6,120 | 6,070 | 6,070 | 6,200 | 3,035 |
| 2022-11-14 | 6,300 | 6,350 | 6,100 | 6,100 | 9,800 | 3,050 |
| 2022-11-11 | 6,520 | 6,520 | 6,310 | 6,310 | 8,800 | 3,155 |
| 2022-11-10 | 6,230 | 6,280 | 6,080 | 6,280 | 17,600 | 3,140 |
| 2022-11-09 | 6,410 | 6,440 | 6,310 | 6,330 | 7,600 | 3,165 |
| 2022-11-08 | 6,390 | 6,550 | 6,310 | 6,480 | 12,300 | 3,240 |
| 2022-11-07 | 6,220 | 6,300 | 6,150 | 6,170 | 5,600 | 3,085 |
| 2022-11-04 | 6,300 | 6,310 | 6,140 | 6,210 | 4,700 | 3,105 |
| 2022-11-02 | 6,450 | 6,450 | 6,310 | 6,340 | 6,500 | 3,170 |
| 2022-11-01 | 6,480 | 6,480 | 6,350 | 6,430 | 4,200 | 3,215 |
| 2022-10-31 | 6,420 | 6,460 | 6,330 | 6,450 | 5,600 | 3,225 |
| 2022-10-28 | 6,320 | 6,490 | 6,320 | 6,370 | 4,600 | 3,185 |
| 2022-10-27 | 6,380 | 6,450 | 6,350 | 6,420 | 1,900 | 3,210 |
| 2022-10-26 | 6,530 | 6,530 | 6,400 | 6,400 | 5,200 | 3,200 |
| 2022-10-25 | 6,520 | 6,550 | 6,390 | 6,550 | 4,300 | 3,275 |
| 2022-10-24 | 6,310 | 6,650 | 6,300 | 6,480 | 8,000 | 3,240 |
| 2022-10-21 | 6,280 | 6,460 | 6,250 | 6,300 | 3,200 | 3,150 |
| 2022-10-20 | 6,340 | 6,370 | 6,260 | 6,280 | 2,800 | 3,140 |
| 2022-10-19 | 6,360 | 6,360 | 6,270 | 6,300 | 3,300 | 3,150 |
| 2022-10-18 | 6,500 | 6,500 | 6,370 | 6,370 | 8,000 | 3,185 |
| 2022-10-17 | 6,520 | 6,570 | 6,390 | 6,450 | 4,400 | 3,225 |
| 2022-10-14 | 6,420 | 6,630 | 6,360 | 6,590 | 21,300 | 3,295 |
| 2022-10-13 | 6,350 | 6,360 | 6,230 | 6,300 | 4,800 | 3,150 |
| 2022-10-12 | 6,430 | 6,490 | 6,200 | 6,330 | 9,300 | 3,165 |
| 2022-10-11 | 6,300 | 6,410 | 6,110 | 6,350 | 8,500 | 3,175 |
| 2022-10-07 | 6,340 | 6,350 | 6,160 | 6,330 | 10,600 | 3,165 |
| 2022-10-06 | 6,290 | 6,430 | 6,280 | 6,340 | 13,800 | 3,170 |
| 2022-10-05 | 6,320 | 6,390 | 6,240 | 6,390 | 16,500 | 3,195 |
| 2022-10-04 | 6,190 | 6,250 | 6,090 | 6,130 | 7,600 | 3,065 |
| 2022-10-03 | 6,120 | 6,120 | 5,900 | 5,990 | 10,500 | 2,995 |
| 2022-09-30 | 6,130 | 6,330 | 5,960 | 6,110 | 26,800 | 3,055 |
| 2022-09-29 | 6,300 | 6,460 | 6,200 | 6,330 | 12,200 | 3,165 |
| 2022-09-28 | 6,400 | 6,600 | 6,070 | 6,140 | 22,900 | 3,070 |
| 2022-09-27 | 6,500 | 6,630 | 6,290 | 6,300 | 22,100 | 3,150 |
| 2022-09-26 | 6,290 | 6,460 | 6,200 | 6,300 | 20,800 | 3,150 |
| 2022-09-22 | 6,190 | 6,320 | 6,070 | 6,290 | 25,300 | 3,145 |
| 2022-09-21 | 6,570 | 6,570 | 6,180 | 6,250 | 23,400 | 3,125 |
| 2022-09-20 | 6,890 | 6,900 | 6,500 | 6,520 | 34,500 | 3,260 |
| 2022-09-16 | 7,200 | 7,250 | 6,840 | 6,850 | 26,000 | 3,425 |
| 2022-09-15 | 7,230 | 7,390 | 7,150 | 7,200 | 14,700 | 3,600 |
| 2022-09-14 | 7,170 | 7,260 | 7,090 | 7,150 | 13,800 | 3,575 |
| 2022-09-13 | 7,630 | 7,720 | 7,280 | 7,280 | 26,400 | 3,640 |
| 2022-09-12 | 7,180 | 7,400 | 7,110 | 7,330 | 26,000 | 3,665 |
| 2022-09-09 | 7,200 | 7,540 | 7,070 | 7,150 | 49,900 | 3,575 |
| 2022-09-08 | 7,220 | 7,330 | 7,020 | 7,050 | 31,700 | 3,525 |
| 2022-09-07 | 7,370 | 7,420 | 7,130 | 7,130 | 37,500 | 3,565 |
| 2022-09-06 | 8,220 | 8,300 | 7,500 | 7,520 | 70,700 | 3,760 |
| 2022-09-05 | 8,770 | 9,140 | 8,510 | 8,510 | 42,700 | 4,255 |
| 2022-09-02 | 8,980 | 9,080 | 8,560 | 8,620 | 48,400 | 4,310 |
| 2022-09-01 | 8,270 | 9,280 | 8,270 | 8,880 | 83,200 | 4,440 |
| 2022-08-31 | 7,750 | 8,800 | 7,560 | 8,470 | 134,300 | 4,235 |
| 2022-08-30 | 7,060 | 7,860 | 7,060 | 7,790 | 112,200 | 3,895 |
| 2022-08-29 | 6,790 | 6,950 | 6,660 | 6,860 | 16,200 | 3,430 |
| 2022-08-26 | 7,230 | 7,230 | 6,820 | 6,860 | 34,300 | 3,430 |
| 2022-08-25 | 7,010 | 7,370 | 7,000 | 7,200 | 31,600 | 3,600 |
| 2022-08-24 | 7,050 | 7,150 | 6,850 | 6,910 | 18,600 | 3,455 |
| 2022-08-23 | 6,780 | 7,070 | 6,670 | 7,030 | 24,400 | 3,515 |
| 2022-08-22 | 6,600 | 6,890 | 6,530 | 6,800 | 19,900 | 3,400 |
| 2022-08-19 | 6,740 | 6,800 | 6,570 | 6,600 | 22,800 | 3,300 |
| 2022-08-18 | 6,550 | 6,800 | 6,520 | 6,740 | 19,800 | 3,370 |
| 2022-08-17 | 6,640 | 6,690 | 6,560 | 6,590 | 16,000 | 3,295 |
| 2022-08-16 | 6,630 | 6,840 | 6,500 | 6,640 | 26,300 | 3,320 |
| 2022-08-15 | 6,950 | 6,950 | 6,650 | 6,650 | 13,700 | 3,325 |
| 2022-08-12 | 6,620 | 6,980 | 6,530 | 6,780 | 57,100 | 3,390 |
| 2022-08-10 | 6,880 | 7,150 | 6,840 | 6,870 | 22,300 | 3,435 |
| 2022-08-09 | 6,860 | 7,080 | 6,730 | 6,810 | 16,700 | 3,405 |
| 2022-08-08 | 7,150 | 7,150 | 6,850 | 6,870 | 12,000 | 3,435 |
| 2022-08-05 | 7,050 | 7,170 | 6,810 | 7,000 | 16,300 | 3,500 |
| 2022-08-04 | 7,270 | 7,270 | 7,080 | 7,080 | 7,200 | 3,540 |
| 2022-08-03 | 7,080 | 7,370 | 7,080 | 7,130 | 17,100 | 3,565 |
| 2022-08-02 | 7,480 | 7,480 | 7,140 | 7,230 | 11,000 | 3,615 |
| 2022-08-01 | 7,440 | 7,810 | 7,440 | 7,500 | 13,900 | 3,750 |
| 2022-07-29 | 7,310 | 7,540 | 7,200 | 7,440 | 19,800 | 3,720 |
| 2022-07-28 | 7,020 | 7,510 | 7,020 | 7,320 | 27,600 | 3,660 |
| 2022-07-27 | 6,700 | 7,210 | 6,550 | 7,100 | 23,100 | 3,550 |
| 2022-07-26 | 6,640 | 6,700 | 6,550 | 6,600 | 4,600 | 3,300 |
| 2022-07-25 | 6,830 | 6,830 | 6,660 | 6,660 | 8,900 | 3,330 |
| 2022-07-22 | 6,830 | 6,900 | 6,720 | 6,840 | 8,700 | 3,420 |
| 2022-07-21 | 6,770 | 6,950 | 6,720 | 6,770 | 6,800 | 3,385 |
| 2022-07-20 | 6,850 | 7,070 | 6,810 | 6,850 | 11,600 | 3,425 |
| 2022-07-19 | 6,890 | 6,930 | 6,670 | 6,800 | 9,600 | 3,400 |
| 2022-07-15 | 6,830 | 6,950 | 6,710 | 6,730 | 11,100 | 3,365 |
| 2022-07-14 | 6,320 | 7,120 | 6,320 | 6,930 | 47,100 | 3,465 |
| 2022-07-13 | 6,500 | 6,500 | 6,210 | 6,260 | 16,800 | 3,130 |
| 2022-07-12 | 6,820 | 7,030 | 6,400 | 6,410 | 41,000 | 3,205 |
| 2022-07-11 | 6,820 | 7,010 | 6,620 | 6,910 | 16,300 | 3,455 |
| 2022-07-08 | 6,860 | 7,040 | 6,570 | 6,620 | 23,200 | 3,310 |
| 2022-07-07 | 7,060 | 7,220 | 6,760 | 6,850 | 28,600 | 3,425 |
| 2022-07-06 | 7,110 | 7,540 | 6,900 | 7,250 | 28,700 | 3,625 |
| 2022-07-05 | 7,500 | 7,550 | 7,020 | 7,090 | 27,700 | 3,545 |
| 2022-07-04 | 6,550 | 7,470 | 6,550 | 7,390 | 50,500 | 3,695 |
| 2022-07-01 | 7,020 | 7,130 | 6,470 | 6,490 | 28,200 | 3,245 |
| 2022-06-30 | 6,850 | 7,260 | 6,750 | 7,140 | 30,200 | 3,570 |
| 2022-06-29 | 6,670 | 6,950 | 6,530 | 6,950 | 14,200 | 3,475 |
| 2022-06-28 | 6,770 | 6,900 | 6,540 | 6,670 | 19,100 | 3,335 |
| 2022-06-27 | 6,360 | 6,800 | 6,310 | 6,770 | 18,400 | 3,385 |
| 2022-06-24 | 6,080 | 6,470 | 6,010 | 6,360 | 27,400 | 3,180 |
| 2022-06-23 | 6,180 | 6,190 | 5,920 | 5,980 | 9,000 | 2,990 |
| 2022-06-22 | 6,100 | 6,340 | 5,990 | 6,130 | 20,100 | 3,065 |
| 2022-06-21 | 6,110 | 6,130 | 5,880 | 6,000 | 16,100 | 3,000 |
| 2022-06-20 | 5,980 | 6,270 | 5,940 | 6,000 | 16,600 | 3,000 |
| 2022-06-17 | 5,550 | 6,090 | 5,550 | 6,000 | 27,900 | 3,000 |
| 2022-06-16 | 5,870 | 5,870 | 5,640 | 5,770 | 19,200 | 2,885 |
| 2022-06-15 | 5,750 | 5,890 | 5,480 | 5,710 | 26,200 | 2,855 |
| 2022-06-14 | 5,730 | 5,860 | 5,450 | 5,690 | 36,100 | 2,845 |
| 2022-06-13 | 5,750 | 6,470 | 5,650 | 5,830 | 69,000 | 2,915 |
| 2022-06-10 | 5,860 | 6,170 | 5,700 | 5,700 | 31,400 | 2,850 |
| 2022-06-09 | 6,050 | 6,050 | 5,770 | 5,890 | 26,200 | 2,945 |
| 2022-06-08 | 5,600 | 6,290 | 5,600 | 6,090 | 55,300 | 3,045 |
| 2022-06-07 | 5,690 | 5,770 | 5,500 | 5,600 | 33,600 | 2,800 |
| 2022-06-06 | 5,790 | 5,980 | 5,700 | 5,750 | 20,000 | 2,875 |
| 2022-06-03 | 6,080 | 6,290 | 5,870 | 5,990 | 42,400 | 2,995 |
| 2022-06-02 | 6,470 | 6,520 | 6,000 | 6,060 | 49,900 | 3,030 |
| 2022-06-01 | 7,000 | 7,030 | 6,630 | 6,670 | 28,000 | 3,335 |
| 2022-05-31 | 7,000 | 7,030 | 6,750 | 6,830 | 22,800 | 3,415 |
| 2022-05-30 | 7,200 | 7,350 | 6,820 | 6,970 | 29,700 | 3,485 |
| 2022-05-27 | 6,820 | 7,170 | 6,700 | 6,980 | 27,000 | 3,490 |
| 2022-05-26 | 6,750 | 7,140 | 6,720 | 6,720 | 40,000 | 3,360 |
| 2022-05-25 | 6,860 | 6,930 | 6,550 | 6,550 | 36,100 | 3,275 |
| 2022-05-24 | 6,910 | 7,650 | 6,840 | 7,160 | 56,600 | 3,580 |
| 2022-05-23 | 6,590 | 7,110 | 6,450 | 6,910 | 64,700 | 3,455 |
| 2022-05-20 | 5,560 | 6,410 | 5,560 | 6,290 | 63,800 | 3,145 |
| 2022-05-19 | 5,420 | 5,820 | 5,420 | 5,660 | 20,900 | 2,830 |
| 2022-05-18 | 5,780 | 6,040 | 5,670 | 5,680 | 34,000 | 2,840 |
| 2022-05-17 | 5,970 | 6,190 | 5,670 | 5,800 | 40,300 | 2,900 |
| 2022-05-16 | 6,320 | 6,370 | 5,720 | 6,070 | 100,600 | 3,035 |
| 2022-05-13 | 5,000 | 5,620 | 4,970 | 5,620 | 67,200 | 2,810 |
| 2022-05-12 | 5,120 | 5,120 | 4,820 | 4,915 | 30,000 | 2,457.50 |
| 2022-05-11 | 5,020 | 5,210 | 4,980 | 5,070 | 25,600 | 2,535 |
| 2022-05-10 | 5,220 | 5,220 | 5,010 | 5,090 | 24,800 | 2,545 |
| 2022-05-09 | 5,230 | 5,330 | 5,120 | 5,210 | 29,600 | 2,605 |
| 2022-05-06 | 5,460 | 5,460 | 5,310 | 5,330 | 22,100 | 2,665 |
| 2022-05-02 | 5,600 | 5,680 | 5,360 | 5,360 | 31,600 | 2,680 |
| 2022-04-28 | 5,600 | 5,640 | 5,420 | 5,560 | 35,400 | 2,780 |
| 2022-04-27 | 5,810 | 5,850 | 5,510 | 5,570 | 41,300 | 2,785 |
| 2022-04-26 | 5,710 | 5,990 | 5,600 | 5,950 | 52,500 | 2,975 |
| 2022-04-25 | 5,800 | 6,030 | 5,690 | 5,690 | 45,100 | 2,845 |
| 2022-04-22 | 6,160 | 6,160 | 5,820 | 6,000 | 53,700 | 3,000 |
| 2022-04-21 | 6,220 | 6,320 | 5,920 | 5,980 | 69,100 | 2,990 |
| 2022-04-20 | 6,740 | 6,750 | 6,210 | 6,220 | 70,400 | 3,110 |
| 2022-04-19 | 6,920 | 7,090 | 6,470 | 6,650 | 82,200 | 3,325 |
| 2022-04-18 | 7,780 | 7,830 | 6,740 | 6,830 | 78,400 | 3,415 |
| 2022-04-15 | 7,780 | 8,130 | 7,510 | 7,630 | 59,100 | 3,815 |
| 2022-04-14 | 8,600 | 8,790 | 7,710 | 7,800 | 125,600 | 3,900 |
| 2022-04-13 | 8,500 | 8,850 | 8,300 | 8,550 | 136,800 | 4,275 |
| 2022-04-12 | 7,610 | 8,530 | 7,610 | 7,900 | 130,100 | 3,950 |
| 2022-04-11 | 7,590 | 8,650 | 7,590 | 7,610 | 226,800 | 3,805 |
| 2022-04-08 | 6,730 | 7,650 | 6,700 | 7,440 | 178,400 | 3,720 |
| 2022-04-07 | 6,600 | 6,820 | 6,380 | 6,650 | 39,400 | 3,325 |
| 2022-04-06 | 6,400 | 6,620 | 6,330 | 6,580 | 30,000 | 3,290 |
| 2022-04-05 | 6,600 | 6,750 | 6,370 | 6,400 | 50,400 | 3,200 |
| 2022-04-04 | 6,470 | 6,560 | 6,180 | 6,480 | 69,300 | 3,240 |
| 2022-04-01 | 6,770 | 7,070 | 6,330 | 6,400 | 98,900 | 3,200 |
| 2022-03-31 | 6,810 | 7,200 | 6,810 | 6,870 | 132,800 | 3,435 |
| 2022-03-30 | 6,350 | 7,100 | 6,250 | 6,860 | 180,900 | 3,430 |
| 2022-03-29 | 6,400 | 6,660 | 6,140 | 6,160 | 94,300 | 3,080 |
| 2022-03-28 | 5,960 | 6,400 | 5,820 | 6,360 | 85,400 | 3,180 |
| 2022-03-25 | 6,100 | 6,150 | 5,620 | 5,960 | 117,800 | 2,980 |
| 2022-03-24 | 6,310 | 7,310 | 6,160 | 6,200 | 310,100 | 3,100 |
| 2022-03-23 | 6,620 | 6,690 | 6,300 | 6,310 | 76,200 | 3,155 |
| 2022-03-22 | 6,370 | 6,650 | 6,250 | 6,520 | 65,000 | 3,260 |
| 2022-03-18 | 5,960 | 6,510 | 5,960 | 6,280 | 94,400 | 3,140 |
| 2022-03-17 | 5,900 | 6,280 | 5,720 | 5,900 | 92,400 | 2,950 |
| 2022-03-16 | 6,480 | 6,540 | 5,880 | 6,000 | 145,000 | 3,000 |
| 2022-03-15 | 5,700 | 6,800 | 5,700 | 6,500 | 186,300 | 3,250 |
| 2022-03-14 | 6,180 | 6,480 | 5,610 | 5,800 | 109,300 | 2,900 |
| 2022-03-11 | 5,360 | 6,130 | 5,270 | 5,780 | 127,900 | 2,890 |
| 2022-03-10 | 5,270 | 5,470 | 5,210 | 5,390 | 56,300 | 2,695 |
| 2022-03-09 | 5,600 | 5,700 | 4,895 | 4,995 | 114,500 | 2,497.50 |
| 2022-03-08 | 5,210 | 5,520 | 5,060 | 5,450 | 112,800 | 2,725 |
| 2022-03-07 | 4,990 | 5,190 | 4,850 | 5,110 | 42,000 | 2,555 |
| 2022-03-04 | 4,815 | 5,240 | 4,705 | 5,090 | 112,600 | 2,545 |
| 2022-03-03 | 4,845 | 4,965 | 4,720 | 4,795 | 66,700 | 2,397.50 |
| 2022-03-02 | 4,750 | 4,795 | 4,455 | 4,640 | 87,500 | 2,320 |
| 2022-03-01 | 4,300 | 4,765 | 4,300 | 4,730 | 88,500 | 2,365 |
| 2022-02-28 | 4,145 | 4,300 | 4,025 | 4,190 | 37,300 | 2,095 |
| 2022-02-25 | 4,000 | 4,185 | 3,845 | 4,090 | 74,400 | 2,045 |
| 2022-02-24 | 3,845 | 4,015 | 3,715 | 3,830 | 50,900 | 1,915 |
| 2022-02-22 | 3,875 | 4,130 | 3,825 | 3,950 | 87,300 | 1,975 |
| 2022-02-21 | 4,270 | 4,555 | 3,980 | 3,995 | 188,100 | 1,997.50 |
| 2022-02-18 | 4,025 | 4,200 | 3,940 | 4,200 | 88,400 | 2,100 |
| 2022-02-17 | 4,315 | 4,350 | 4,085 | 4,120 | 72,700 | 2,060 |
| 2022-02-16 | 4,280 | 4,455 | 4,210 | 4,245 | 136,100 | 2,122.50 |
| 2022-02-15 | 4,360 | 4,380 | 4,005 | 4,070 | 127,900 | 2,035 |
| 2022-02-14 | 4,050 | 4,530 | 4,040 | 4,430 | 225,700 | 2,215 |
| 2022-02-10 | 4,800 | 4,875 | 4,350 | 4,440 | 324,500 | 2,220 |
| 2022-02-09 | 4,335 | 4,845 | 4,260 | 4,665 | 735,900 | 2,332.50 |
| 2022-02-08 | 4,615 | 4,825 | 4,285 | 4,315 | 395,700 | 2,157.50 |
| 2022-02-07 | 5,260 | 5,280 | 4,680 | 4,685 | 311,500 | 2,342.50 |
| 2022-02-04 | 5,510 | 5,600 | 5,220 | 5,260 | 626,200 | 2,630 |
| 2022-02-03 | 5,910 | 6,100 | 5,260 | 5,410 | 867,600 | 2,705 |
| 2022-02-02 | 5,880 | 6,420 | 5,710 | 6,250 | 1,833,900 | 3,125 |
| 2022-02-01 | 5,650 | 6,230 | 5,010 | 5,710 | 1,989,800 | 2,855 |
| 2022-01-31 | 6,650 | 6,900 | 5,550 | 5,550 | 1,870,700 | 2,775 |
| 2022-01-28 | 5,510 | 6,550 | 5,250 | 6,550 | 1,943,300 | 3,275 |
| 2022-01-27 | 5,250 | 5,550 | 4,900 | 5,550 | 759,500 | 2,775 |
| 2022-01-26 | 4,915 | 5,410 | 4,860 | 5,150 | 646,700 | 2,575 |
| 2022-01-25 | 5,820 | 5,920 | 4,725 | 4,930 | 670,100 | 2,465 |
| 2022-01-24 | 4,670 | 5,430 | 4,610 | 5,430 | 220,800 | 2,715 |
| 2022-01-21 | 4,800 | 5,070 | 4,580 | 4,730 | 191,200 | 2,365 |
| 2022-01-20 | 5,540 | 5,850 | 4,935 | 4,965 | 523,700 | 2,482.50 |
| 2022-01-19 | 4,985 | 5,940 | 4,840 | 5,540 | 465,800 | 2,770 |
| 2022-01-18 | 4,845 | 5,640 | 4,545 | 5,150 | 521,000 | 2,575 |
| 2022-01-17 | 4,985 | 4,985 | 4,985 | 4,985 | 15,900 | 2,492.50 |
| 2022-01-14 | 4,880 | 5,040 | 4,225 | 4,285 | 188,900 | 2,142.50 |
| 2022-01-13 | 4,200 | 4,950 | 4,175 | 4,740 | 162,700 | 2,370 |
| 2022-01-12 | 4,255 | 4,570 | 4,150 | 4,250 | 50,200 | 2,125 |
| 2022-01-11 | 4,290 | 4,335 | 4,015 | 4,115 | 105,000 | 2,057.50 |
| 2022-01-07 | 4,040 | 4,730 | 4,010 | 4,430 | 406,300 | 2,215 |
| 2022-01-06 | 3,680 | 4,170 | 3,630 | 4,040 | 226,000 | 2,020 |
| 2022-01-05 | 4,500 | 4,580 | 4,000 | 4,000 | 374,000 | 2,000 |
| 2022-01-04 | 5,670 | 5,890 | 5,000 | 5,000 | 133,600 | 2,500 |
分割・併合履歴 ： [2023-03-30]1株→2株
