7134 (株)アップガレージグループ 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 | 1,558 | 1,585 | 1,554 | 1,554 | 4,600 | 518 |
| 2022-12-29 | 1,534 | 1,564 | 1,512 | 1,544 | 3,500 | 514.67 |
| 2022-12-28 | 1,567 | 1,567 | 1,532 | 1,534 | 6,700 | 511.33 |
| 2022-12-27 | 1,547 | 1,584 | 1,529 | 1,556 | 8,700 | 518.67 |
| 2022-12-26 | 1,608 | 1,608 | 1,544 | 1,552 | 11,700 | 517.33 |
| 2022-12-23 | 1,590 | 1,594 | 1,526 | 1,594 | 15,900 | 531.33 |
| 2022-12-22 | 1,602 | 1,615 | 1,587 | 1,590 | 13,800 | 530 |
| 2022-12-21 | 1,630 | 1,660 | 1,591 | 1,625 | 12,600 | 541.67 |
| 2022-12-20 | 1,750 | 1,750 | 1,555 | 1,614 | 18,500 | 538 |
| 2022-12-19 | 1,812 | 1,816 | 1,756 | 1,760 | 6,700 | 586.67 |
| 2022-12-16 | 1,817 | 1,850 | 1,805 | 1,812 | 2,400 | 604 |
| 2022-12-15 | 1,845 | 1,860 | 1,825 | 1,826 | 7,300 | 608.67 |
| 2022-12-14 | 1,802 | 1,847 | 1,802 | 1,825 | 3,700 | 608.33 |
| 2022-12-13 | 1,791 | 1,849 | 1,786 | 1,815 | 3,700 | 605 |
| 2022-12-12 | 1,806 | 1,810 | 1,756 | 1,793 | 7,000 | 597.67 |
| 2022-12-09 | 1,765 | 1,785 | 1,761 | 1,785 | 6,700 | 595 |
| 2022-12-08 | 1,762 | 1,765 | 1,740 | 1,753 | 1,800 | 584.33 |
| 2022-12-07 | 1,740 | 1,774 | 1,733 | 1,759 | 5,900 | 586.33 |
| 2022-12-06 | 1,736 | 1,740 | 1,708 | 1,740 | 3,500 | 580 |
| 2022-12-05 | 1,737 | 1,737 | 1,720 | 1,735 | 2,300 | 578.33 |
| 2022-12-02 | 1,727 | 1,737 | 1,705 | 1,721 | 4,300 | 573.67 |
| 2022-12-01 | 1,741 | 1,741 | 1,715 | 1,717 | 2,700 | 572.33 |
| 2022-11-30 | 1,720 | 1,750 | 1,706 | 1,739 | 4,800 | 579.67 |
| 2022-11-29 | 1,726 | 1,726 | 1,690 | 1,718 | 3,800 | 572.67 |
| 2022-11-28 | 1,724 | 1,745 | 1,721 | 1,726 | 2,700 | 575.33 |
| 2022-11-25 | 1,747 | 1,747 | 1,707 | 1,721 | 4,000 | 573.67 |
| 2022-11-24 | 1,728 | 1,728 | 1,700 | 1,724 | 3,700 | 574.67 |
| 2022-11-22 | 1,741 | 1,741 | 1,703 | 1,728 | 1,500 | 576 |
| 2022-11-21 | 1,716 | 1,744 | 1,716 | 1,729 | 3,500 | 576.33 |
| 2022-11-18 | 1,713 | 1,765 | 1,713 | 1,725 | 7,100 | 575 |
| 2022-11-17 | 1,612 | 1,739 | 1,612 | 1,713 | 7,600 | 571 |
| 2022-11-16 | 1,580 | 1,680 | 1,580 | 1,652 | 12,300 | 550.67 |
| 2022-11-15 | 1,563 | 1,609 | 1,563 | 1,571 | 5,600 | 523.67 |
| 2022-11-14 | 1,612 | 1,648 | 1,567 | 1,603 | 9,000 | 534.33 |
| 2022-11-11 | 1,613 | 1,663 | 1,580 | 1,631 | 6,000 | 543.67 |
| 2022-11-10 | 1,700 | 1,701 | 1,601 | 1,613 | 8,200 | 537.67 |
| 2022-11-09 | 1,641 | 1,675 | 1,641 | 1,665 | 900 | 555 |
| 2022-11-08 | 1,656 | 1,670 | 1,648 | 1,648 | 2,200 | 549.33 |
| 2022-11-07 | 1,666 | 1,700 | 1,641 | 1,668 | 4,000 | 556 |
| 2022-11-04 | 1,676 | 1,680 | 1,668 | 1,668 | 900 | 556 |
| 2022-11-02 | 1,719 | 1,719 | 1,650 | 1,699 | 2,300 | 566.33 |
| 2022-11-01 | 1,738 | 1,743 | 1,680 | 1,720 | 2,800 | 573.33 |
| 2022-10-31 | 1,764 | 1,764 | 1,732 | 1,732 | 2,600 | 577.33 |
| 2022-10-28 | 1,685 | 1,750 | 1,660 | 1,738 | 6,500 | 579.33 |
| 2022-10-27 | 1,706 | 1,706 | 1,640 | 1,700 | 7,600 | 566.67 |
| 2022-10-26 | 1,768 | 1,772 | 1,706 | 1,729 | 2,000 | 576.33 |
| 2022-10-25 | 1,782 | 1,782 | 1,720 | 1,750 | 1,400 | 583.33 |
| 2022-10-24 | 1,737 | 1,768 | 1,712 | 1,759 | 6,400 | 586.33 |
| 2022-10-21 | 1,819 | 1,819 | 1,737 | 1,768 | 2,800 | 589.33 |
| 2022-10-20 | 1,823 | 1,823 | 1,750 | 1,799 | 4,400 | 599.67 |
| 2022-10-19 | 1,819 | 1,823 | 1,786 | 1,823 | 2,900 | 607.67 |
| 2022-10-18 | 1,811 | 1,850 | 1,780 | 1,811 | 3,200 | 603.67 |
| 2022-10-17 | 1,793 | 1,846 | 1,760 | 1,812 | 8,500 | 604 |
| 2022-10-14 | 1,800 | 1,830 | 1,790 | 1,827 | 5,600 | 609 |
| 2022-10-13 | 1,750 | 1,791 | 1,711 | 1,790 | 3,500 | 596.67 |
| 2022-10-12 | 1,733 | 1,750 | 1,725 | 1,749 | 1,600 | 583 |
| 2022-10-11 | 1,750 | 1,792 | 1,703 | 1,733 | 7,700 | 577.67 |
| 2022-10-07 | 1,806 | 1,814 | 1,774 | 1,799 | 16,300 | 599.67 |
| 2022-10-06 | 1,646 | 1,953 | 1,636 | 1,820 | 61,200 | 606.67 |
| 2022-10-05 | 1,598 | 1,624 | 1,594 | 1,624 | 5,600 | 541.33 |
| 2022-10-04 | 1,651 | 1,680 | 1,592 | 1,638 | 6,200 | 546 |
| 2022-10-03 | 1,664 | 1,664 | 1,620 | 1,620 | 4,400 | 540 |
| 2022-09-30 | 1,654 | 1,702 | 1,619 | 1,665 | 3,400 | 555 |
| 2022-09-29 | 1,670 | 1,688 | 1,650 | 1,654 | 3,700 | 551.33 |
| 2022-09-28 | 1,700 | 1,748 | 1,582 | 1,590 | 8,600 | 530 |
| 2022-09-27 | 1,656 | 1,672 | 1,637 | 1,672 | 2,200 | 557.33 |
| 2022-09-26 | 1,724 | 1,770 | 1,656 | 1,656 | 18,600 | 552 |
| 2022-09-22 | 1,632 | 1,725 | 1,632 | 1,697 | 11,700 | 565.67 |
| 2022-09-21 | 1,621 | 1,632 | 1,602 | 1,632 | 3,800 | 544 |
| 2022-09-20 | 1,591 | 1,621 | 1,587 | 1,621 | 3,600 | 540.33 |
| 2022-09-16 | 1,566 | 1,587 | 1,565 | 1,586 | 1,400 | 528.67 |
| 2022-09-15 | 1,621 | 1,621 | 1,554 | 1,565 | 3,100 | 521.67 |
| 2022-09-14 | 1,568 | 1,589 | 1,558 | 1,589 | 1,100 | 529.67 |
| 2022-09-13 | 1,586 | 1,588 | 1,571 | 1,581 | 2,600 | 527 |
| 2022-09-12 | 1,595 | 1,622 | 1,571 | 1,606 | 3,600 | 535.33 |
| 2022-09-09 | 1,574 | 1,598 | 1,563 | 1,587 | 5,200 | 529 |
| 2022-09-08 | 1,595 | 1,597 | 1,572 | 1,597 | 2,500 | 532.33 |
| 2022-09-07 | 1,634 | 1,634 | 1,585 | 1,598 | 1,100 | 532.67 |
| 2022-09-06 | 1,617 | 1,619 | 1,571 | 1,601 | 4,500 | 533.67 |
| 2022-09-05 | 1,600 | 1,600 | 1,565 | 1,588 | 2,200 | 529.33 |
| 2022-09-02 | 1,606 | 1,634 | 1,600 | 1,634 | 600 | 544.67 |
| 2022-09-01 | 1,645 | 1,645 | 1,618 | 1,635 | 1,500 | 545 |
| 2022-08-31 | 1,643 | 1,673 | 1,634 | 1,645 | 3,200 | 548.33 |
| 2022-08-30 | 1,671 | 1,673 | 1,606 | 1,673 | 6,100 | 557.67 |
| 2022-08-29 | 1,645 | 1,664 | 1,590 | 1,664 | 8,600 | 554.67 |
| 2022-08-26 | 1,600 | 1,683 | 1,572 | 1,661 | 12,900 | 553.67 |
| 2022-08-25 | 1,584 | 1,597 | 1,529 | 1,568 | 9,600 | 522.67 |
| 2022-08-24 | 1,514 | 1,581 | 1,514 | 1,558 | 9,100 | 519.33 |
| 2022-08-23 | 1,497 | 1,512 | 1,495 | 1,500 | 5,300 | 500 |
| 2022-08-22 | 1,441 | 1,511 | 1,437 | 1,480 | 7,500 | 493.33 |
| 2022-08-19 | 1,430 | 1,443 | 1,427 | 1,442 | 1,300 | 480.67 |
| 2022-08-18 | 1,423 | 1,440 | 1,408 | 1,438 | 4,300 | 479.33 |
| 2022-08-17 | 1,432 | 1,443 | 1,407 | 1,420 | 7,000 | 473.33 |
| 2022-08-16 | 1,444 | 1,444 | 1,432 | 1,433 | 3,000 | 477.67 |
| 2022-08-15 | 1,449 | 1,467 | 1,410 | 1,434 | 32,600 | 478 |
| 2022-08-12 | 1,535 | 1,573 | 1,520 | 1,559 | 13,300 | 519.67 |
| 2022-08-10 | 1,515 | 1,533 | 1,512 | 1,530 | 5,600 | 510 |
| 2022-08-09 | 1,520 | 1,525 | 1,515 | 1,515 | 6,700 | 505 |
| 2022-08-08 | 1,499 | 1,520 | 1,494 | 1,520 | 5,700 | 506.67 |
| 2022-08-05 | 1,480 | 1,494 | 1,479 | 1,492 | 2,400 | 497.33 |
| 2022-08-04 | 1,470 | 1,495 | 1,465 | 1,495 | 4,100 | 498.33 |
| 2022-08-03 | 1,435 | 1,470 | 1,432 | 1,470 | 7,100 | 490 |
| 2022-08-02 | 1,440 | 1,440 | 1,422 | 1,440 | 3,500 | 480 |
| 2022-08-01 | 1,436 | 1,436 | 1,425 | 1,432 | 1,300 | 477.33 |
| 2022-07-29 | 1,422 | 1,425 | 1,401 | 1,406 | 2,300 | 468.67 |
| 2022-07-28 | 1,426 | 1,432 | 1,415 | 1,415 | 1,800 | 471.67 |
| 2022-07-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,100 | 476.67 |
| 2022-07-26 | 1,438 | 1,438 | 1,421 | 1,434 | 1,400 | 478 |
| 2022-07-25 | 1,457 | 1,457 | 1,427 | 1,438 | 2,600 | 479.33 |
| 2022-07-22 | 1,413 | 1,431 | 1,399 | 1,430 | 2,000 | 476.67 |
| 2022-07-21 | 1,417 | 1,430 | 1,410 | 1,416 | 2,400 | 472 |
| 2022-07-20 | 1,441 | 1,445 | 1,435 | 1,435 | 3,800 | 478.33 |
| 2022-07-19 | 1,451 | 1,451 | 1,411 | 1,441 | 3,900 | 480.33 |
| 2022-07-15 | 1,384 | 1,430 | 1,368 | 1,430 | 3,300 | 476.67 |
| 2022-07-14 | 1,345 | 1,395 | 1,345 | 1,384 | 1,300 | 461.33 |
| 2022-07-13 | 1,365 | 1,365 | 1,343 | 1,363 | 600 | 454.33 |
| 2022-07-12 | 1,374 | 1,374 | 1,350 | 1,350 | 500 | 450 |
| 2022-07-11 | 1,363 | 1,369 | 1,350 | 1,365 | 1,900 | 455 |
| 2022-07-08 | 1,358 | 1,370 | 1,342 | 1,363 | 2,800 | 454.33 |
| 2022-07-07 | 1,354 | 1,354 | 1,322 | 1,346 | 2,600 | 448.67 |
| 2022-07-06 | 1,315 | 1,357 | 1,315 | 1,354 | 3,700 | 451.33 |
| 2022-07-05 | 1,363 | 1,363 | 1,309 | 1,350 | 2,100 | 450 |
| 2022-07-04 | 1,341 | 1,356 | 1,341 | 1,350 | 800 | 450 |
| 2022-07-01 | 1,320 | 1,350 | 1,320 | 1,350 | 900 | 450 |
| 2022-06-30 | 1,309 | 1,323 | 1,309 | 1,323 | 2,200 | 441 |
| 2022-06-29 | 1,331 | 1,336 | 1,302 | 1,312 | 2,000 | 437.33 |
| 2022-06-28 | 1,335 | 1,367 | 1,335 | 1,342 | 1,100 | 447.33 |
| 2022-06-27 | 1,390 | 1,390 | 1,335 | 1,365 | 3,900 | 455 |
| 2022-06-24 | 1,321 | 1,330 | 1,320 | 1,330 | 1,000 | 443.33 |
| 2022-06-23 | 1,325 | 1,334 | 1,308 | 1,325 | 4,000 | 441.67 |
| 2022-06-22 | 1,325 | 1,325 | 1,301 | 1,325 | 1,000 | 441.67 |
| 2022-06-21 | 1,295 | 1,325 | 1,295 | 1,325 | 1,300 | 441.67 |
| 2022-06-20 | 1,287 | 1,300 | 1,265 | 1,290 | 1,800 | 430 |
| 2022-06-17 | 1,265 | 1,294 | 1,240 | 1,263 | 12,000 | 421 |
| 2022-06-16 | 1,274 | 1,298 | 1,273 | 1,274 | 2,400 | 424.67 |
| 2022-06-15 | 1,314 | 1,327 | 1,273 | 1,274 | 4,600 | 424.67 |
| 2022-06-14 | 1,305 | 1,312 | 1,282 | 1,312 | 2,600 | 437.33 |
| 2022-06-13 | 1,380 | 1,380 | 1,300 | 1,321 | 3,100 | 440.33 |
| 2022-06-10 | 1,381 | 1,387 | 1,356 | 1,387 | 3,200 | 462.33 |
| 2022-06-09 | 1,405 | 1,405 | 1,394 | 1,394 | 600 | 464.67 |
| 2022-06-08 | 1,376 | 1,409 | 1,376 | 1,405 | 1,500 | 468.33 |
| 2022-06-07 | 1,371 | 1,384 | 1,360 | 1,383 | 2,300 | 461 |
| 2022-06-06 | 1,425 | 1,425 | 1,365 | 1,382 | 4,700 | 460.67 |
| 2022-06-03 | 1,419 | 1,430 | 1,414 | 1,421 | 3,000 | 473.67 |
| 2022-06-02 | 1,395 | 1,411 | 1,392 | 1,409 | 3,000 | 469.67 |
| 2022-06-01 | 1,385 | 1,411 | 1,385 | 1,389 | 2,800 | 463 |
| 2022-05-31 | 1,374 | 1,388 | 1,374 | 1,385 | 1,900 | 461.67 |
| 2022-05-30 | 1,346 | 1,385 | 1,345 | 1,374 | 5,000 | 458 |
| 2022-05-27 | 1,402 | 1,416 | 1,336 | 1,382 | 13,100 | 460.67 |
| 2022-05-26 | 1,473 | 1,475 | 1,403 | 1,416 | 5,900 | 472 |
| 2022-05-25 | 1,525 | 1,525 | 1,471 | 1,476 | 2,900 | 492 |
| 2022-05-24 | 1,520 | 1,526 | 1,482 | 1,482 | 5,300 | 494 |
| 2022-05-23 | 1,480 | 1,516 | 1,475 | 1,515 | 7,000 | 505 |
| 2022-05-20 | 1,467 | 1,478 | 1,445 | 1,473 | 7,400 | 491 |
| 2022-05-19 | 1,410 | 1,445 | 1,400 | 1,445 | 3,100 | 481.67 |
| 2022-05-18 | 1,405 | 1,426 | 1,405 | 1,426 | 1,000 | 475.33 |
| 2022-05-17 | 1,415 | 1,415 | 1,396 | 1,401 | 1,100 | 467 |
| 2022-05-16 | 1,414 | 1,428 | 1,400 | 1,405 | 6,000 | 468.33 |
| 2022-05-13 | 1,360 | 1,403 | 1,360 | 1,403 | 2,200 | 467.67 |
| 2022-05-12 | 1,353 | 1,378 | 1,340 | 1,340 | 7,400 | 446.67 |
| 2022-05-11 | 1,446 | 1,447 | 1,360 | 1,362 | 14,000 | 454 |
| 2022-05-10 | 1,323 | 1,449 | 1,306 | 1,449 | 32,200 | 483 |
| 2022-05-09 | 1,321 | 1,324 | 1,293 | 1,293 | 2,500 | 431 |
| 2022-05-06 | 1,329 | 1,329 | 1,321 | 1,321 | 800 | 440.33 |
| 2022-05-02 | 1,330 | 1,336 | 1,305 | 1,336 | 2,200 | 445.33 |
| 2022-04-28 | 1,273 | 1,345 | 1,273 | 1,330 | 6,200 | 443.33 |
| 2022-04-27 | 1,263 | 1,291 | 1,240 | 1,273 | 3,600 | 424.33 |
| 2022-04-26 | 1,283 | 1,285 | 1,275 | 1,275 | 3,300 | 425 |
| 2022-04-25 | 1,260 | 1,260 | 1,230 | 1,260 | 3,100 | 420 |
| 2022-04-22 | 1,260 | 1,265 | 1,242 | 1,260 | 1,900 | 420 |
| 2022-04-21 | 1,258 | 1,265 | 1,258 | 1,265 | 1,200 | 421.67 |
| 2022-04-20 | 1,236 | 1,258 | 1,236 | 1,257 | 800 | 419 |
| 2022-04-19 | 1,252 | 1,282 | 1,234 | 1,235 | 5,000 | 411.67 |
| 2022-04-18 | 1,306 | 1,306 | 1,217 | 1,222 | 6,500 | 407.33 |
| 2022-04-15 | 1,325 | 1,325 | 1,300 | 1,308 | 3,300 | 436 |
| 2022-04-14 | 1,283 | 1,349 | 1,283 | 1,322 | 13,700 | 440.67 |
| 2022-04-13 | 1,227 | 1,299 | 1,227 | 1,279 | 4,200 | 426.33 |
| 2022-04-12 | 1,262 | 1,275 | 1,232 | 1,233 | 3,200 | 411 |
| 2022-04-11 | 1,282 | 1,290 | 1,275 | 1,275 | 1,700 | 425 |
| 2022-04-08 | 1,324 | 1,324 | 1,274 | 1,300 | 4,900 | 433.33 |
| 2022-04-07 | 1,308 | 1,317 | 1,282 | 1,294 | 6,300 | 431.33 |
| 2022-04-06 | 1,343 | 1,343 | 1,297 | 1,330 | 14,900 | 443.33 |
| 2022-04-05 | 1,304 | 1,330 | 1,284 | 1,330 | 10,700 | 443.33 |
| 2022-04-04 | 1,245 | 1,303 | 1,245 | 1,294 | 9,500 | 431.33 |
| 2022-04-01 | 1,206 | 1,268 | 1,206 | 1,260 | 7,800 | 420 |
| 2022-03-31 | 1,182 | 1,205 | 1,161 | 1,205 | 6,500 | 401.67 |
| 2022-03-30 | 1,151 | 1,175 | 1,125 | 1,170 | 4,300 | 390 |
| 2022-03-29 | 1,178 | 1,207 | 1,178 | 1,178 | 3,500 | 392.67 |
| 2022-03-28 | 1,198 | 1,212 | 1,191 | 1,203 | 6,300 | 401 |
| 2022-03-25 | 1,193 | 1,193 | 1,173 | 1,180 | 2,200 | 393.33 |
| 2022-03-24 | 1,171 | 1,171 | 1,136 | 1,163 | 5,000 | 387.67 |
| 2022-03-23 | 1,155 | 1,185 | 1,155 | 1,171 | 6,100 | 390.33 |
| 2022-03-22 | 1,175 | 1,180 | 1,154 | 1,172 | 6,900 | 390.67 |
| 2022-03-18 | 1,129 | 1,189 | 1,123 | 1,145 | 5,900 | 381.67 |
| 2022-03-17 | 1,105 | 1,134 | 1,105 | 1,112 | 2,200 | 370.67 |
| 2022-03-16 | 1,079 | 1,115 | 1,070 | 1,090 | 4,100 | 363.33 |
| 2022-03-15 | 1,041 | 1,080 | 1,020 | 1,065 | 5,000 | 355 |
| 2022-03-14 | 1,013 | 1,059 | 1,013 | 1,057 | 2,400 | 352.33 |
| 2022-03-11 | 1,052 | 1,069 | 1,014 | 1,025 | 6,900 | 341.67 |
| 2022-03-10 | 1,052 | 1,077 | 1,050 | 1,061 | 6,000 | 353.67 |
| 2022-03-09 | 1,085 | 1,085 | 1,021 | 1,050 | 4,800 | 350 |
| 2022-03-08 | 1,125 | 1,125 | 1,076 | 1,084 | 6,100 | 361.33 |
| 2022-03-07 | 1,111 | 1,128 | 1,100 | 1,128 | 6,000 | 376 |
| 2022-03-04 | 1,160 | 1,160 | 1,125 | 1,153 | 4,800 | 384.33 |
| 2022-03-03 | 1,165 | 1,170 | 1,165 | 1,165 | 700 | 388.33 |
| 2022-03-02 | 1,177 | 1,189 | 1,161 | 1,180 | 3,900 | 393.33 |
| 2022-03-01 | 1,177 | 1,195 | 1,177 | 1,195 | 3,100 | 398.33 |
| 2022-02-28 | 1,186 | 1,186 | 1,149 | 1,177 | 3,200 | 392.33 |
| 2022-02-25 | 1,188 | 1,188 | 1,131 | 1,157 | 3,500 | 385.67 |
| 2022-02-24 | 1,156 | 1,156 | 1,110 | 1,139 | 5,500 | 379.67 |
| 2022-02-22 | 1,133 | 1,188 | 1,133 | 1,155 | 6,400 | 385 |
| 2022-02-21 | 1,195 | 1,217 | 1,192 | 1,193 | 3,600 | 397.67 |
| 2022-02-18 | 1,217 | 1,217 | 1,195 | 1,200 | 5,100 | 400 |
| 2022-02-17 | 1,221 | 1,233 | 1,212 | 1,212 | 2,300 | 404 |
| 2022-02-16 | 1,228 | 1,235 | 1,225 | 1,225 | 2,100 | 408.33 |
| 2022-02-15 | 1,227 | 1,239 | 1,226 | 1,228 | 1,300 | 409.33 |
| 2022-02-14 | 1,230 | 1,250 | 1,227 | 1,233 | 4,100 | 411 |
| 2022-02-10 | 1,230 | 1,255 | 1,230 | 1,255 | 1,800 | 418.33 |
| 2022-02-09 | 1,252 | 1,252 | 1,213 | 1,225 | 3,100 | 408.33 |
| 2022-02-08 | 1,284 | 1,284 | 1,219 | 1,242 | 19,900 | 414 |
| 2022-02-07 | 1,131 | 1,195 | 1,131 | 1,194 | 4,800 | 398 |
| 2022-02-04 | 1,131 | 1,147 | 1,125 | 1,141 | 2,200 | 380.33 |
| 2022-02-03 | 1,150 | 1,172 | 1,131 | 1,143 | 3,300 | 381 |
| 2022-02-02 | 1,166 | 1,169 | 1,131 | 1,169 | 6,800 | 389.67 |
| 2022-02-01 | 1,148 | 1,179 | 1,148 | 1,152 | 4,200 | 384 |
| 2022-01-31 | 1,126 | 1,197 | 1,125 | 1,148 | 6,800 | 382.67 |
| 2022-01-28 | 1,150 | 1,152 | 1,111 | 1,126 | 8,800 | 375.33 |
| 2022-01-27 | 1,173 | 1,197 | 1,112 | 1,145 | 6,100 | 381.67 |
| 2022-01-26 | 1,215 | 1,215 | 1,180 | 1,199 | 2,100 | 399.67 |
| 2022-01-25 | 1,248 | 1,248 | 1,161 | 1,161 | 6,800 | 387 |
| 2022-01-24 | 1,180 | 1,242 | 1,180 | 1,242 | 5,200 | 414 |
| 2022-01-21 | 1,159 | 1,232 | 1,159 | 1,225 | 14,700 | 408.33 |
| 2022-01-20 | 1,191 | 1,249 | 1,186 | 1,249 | 5,000 | 416.33 |
| 2022-01-19 | 1,231 | 1,253 | 1,175 | 1,205 | 10,500 | 401.67 |
| 2022-01-18 | 1,317 | 1,338 | 1,275 | 1,283 | 8,100 | 427.67 |
| 2022-01-17 | 1,337 | 1,355 | 1,303 | 1,317 | 6,800 | 439 |
| 2022-01-14 | 1,320 | 1,367 | 1,301 | 1,367 | 6,200 | 455.67 |
| 2022-01-13 | 1,340 | 1,355 | 1,311 | 1,349 | 7,800 | 449.67 |
| 2022-01-12 | 1,395 | 1,395 | 1,279 | 1,389 | 22,500 | 463 |
| 2022-01-11 | 1,309 | 1,399 | 1,305 | 1,395 | 23,000 | 465 |
| 2022-01-07 | 1,267 | 1,328 | 1,240 | 1,328 | 19,200 | 442.67 |
| 2022-01-06 | 1,195 | 1,320 | 1,195 | 1,294 | 29,000 | 431.33 |
| 2022-01-05 | 1,282 | 1,301 | 1,252 | 1,255 | 27,100 | 418.33 |
| 2022-01-04 | 1,402 | 1,410 | 1,312 | 1,312 | 23,200 | 437.33 |
分割・併合履歴 ： [2023-03-30]1株→3株
