7199 プレミアグループ(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 | 1,739 | 1,768 | 1,730 | 1,737 | 104,600 | 1,737 |
| 2022-12-29 | 1,728 | 1,728 | 1,702 | 1,725 | 110,700 | 1,725 |
| 2022-12-28 | 1,711 | 1,755 | 1,692 | 1,724 | 214,400 | 1,724 |
| 2022-12-27 | 1,653 | 1,719 | 1,653 | 1,711 | 138,600 | 1,711 |
| 2022-12-26 | 1,646 | 1,668 | 1,635 | 1,649 | 140,400 | 1,649 |
| 2022-12-23 | 1,645 | 1,694 | 1,635 | 1,643 | 248,300 | 1,643 |
| 2022-12-22 | 1,659 | 1,659 | 1,603 | 1,626 | 212,100 | 1,626 |
| 2022-12-21 | 1,656 | 1,658 | 1,566 | 1,637 | 470,800 | 1,637 |
| 2022-12-20 | 1,800 | 1,829 | 1,690 | 1,700 | 350,400 | 1,700 |
| 2022-12-19 | 1,783 | 1,834 | 1,770 | 1,830 | 121,100 | 1,830 |
| 2022-12-16 | 1,800 | 1,835 | 1,795 | 1,795 | 167,300 | 1,795 |
| 2022-12-15 | 1,785 | 1,829 | 1,780 | 1,822 | 102,000 | 1,822 |
| 2022-12-14 | 1,780 | 1,807 | 1,767 | 1,807 | 119,000 | 1,807 |
| 2022-12-13 | 1,779 | 1,812 | 1,775 | 1,780 | 128,900 | 1,780 |
| 2022-12-12 | 1,791 | 1,794 | 1,735 | 1,754 | 173,300 | 1,754 |
| 2022-12-09 | 1,758 | 1,815 | 1,758 | 1,810 | 119,800 | 1,810 |
| 2022-12-08 | 1,795 | 1,796 | 1,740 | 1,773 | 91,800 | 1,773 |
| 2022-12-07 | 1,790 | 1,795 | 1,760 | 1,773 | 90,900 | 1,773 |
| 2022-12-06 | 1,767 | 1,809 | 1,738 | 1,797 | 195,400 | 1,797 |
| 2022-12-05 | 1,815 | 1,830 | 1,784 | 1,791 | 70,600 | 1,791 |
| 2022-12-02 | 1,844 | 1,848 | 1,810 | 1,822 | 125,900 | 1,822 |
| 2022-12-01 | 1,918 | 1,927 | 1,865 | 1,865 | 119,700 | 1,865 |
| 2022-11-30 | 1,959 | 1,983 | 1,915 | 1,925 | 240,100 | 1,925 |
| 2022-11-29 | 1,910 | 1,950 | 1,894 | 1,950 | 156,800 | 1,950 |
| 2022-11-28 | 1,903 | 1,932 | 1,888 | 1,917 | 182,200 | 1,917 |
| 2022-11-25 | 1,848 | 1,943 | 1,839 | 1,903 | 337,500 | 1,903 |
| 2022-11-24 | 1,795 | 1,840 | 1,795 | 1,839 | 170,500 | 1,839 |
| 2022-11-22 | 1,789 | 1,799 | 1,771 | 1,783 | 126,300 | 1,783 |
| 2022-11-21 | 1,748 | 1,789 | 1,748 | 1,789 | 185,100 | 1,789 |
| 2022-11-18 | 1,790 | 1,815 | 1,731 | 1,735 | 376,000 | 1,735 |
| 2022-11-17 | 1,716 | 1,754 | 1,693 | 1,754 | 211,000 | 1,754 |
| 2022-11-16 | 1,702 | 1,752 | 1,692 | 1,738 | 204,700 | 1,738 |
| 2022-11-15 | 1,711 | 1,715 | 1,658 | 1,684 | 356,800 | 1,684 |
| 2022-11-14 | 1,811 | 1,818 | 1,735 | 1,738 | 396,900 | 1,738 |
| 2022-11-11 | 1,884 | 1,884 | 1,802 | 1,819 | 245,000 | 1,819 |
| 2022-11-10 | 1,833 | 1,864 | 1,826 | 1,862 | 173,700 | 1,862 |
| 2022-11-09 | 1,803 | 1,843 | 1,794 | 1,821 | 148,500 | 1,821 |
| 2022-11-08 | 1,747 | 1,802 | 1,747 | 1,786 | 175,300 | 1,786 |
| 2022-11-07 | 1,788 | 1,788 | 1,745 | 1,758 | 225,600 | 1,758 |
| 2022-11-04 | 1,810 | 1,817 | 1,785 | 1,788 | 211,800 | 1,788 |
| 2022-11-02 | 1,761 | 1,833 | 1,760 | 1,826 | 388,200 | 1,826 |
| 2022-11-01 | 1,768 | 1,789 | 1,732 | 1,765 | 214,900 | 1,765 |
| 2022-10-31 | 1,751 | 1,785 | 1,704 | 1,765 | 557,500 | 1,765 |
| 2022-10-28 | 1,616 | 1,665 | 1,616 | 1,631 | 270,400 | 1,631 |
| 2022-10-27 | 1,627 | 1,643 | 1,618 | 1,630 | 138,800 | 1,630 |
| 2022-10-26 | 1,604 | 1,628 | 1,600 | 1,618 | 198,200 | 1,618 |
| 2022-10-25 | 1,581 | 1,587 | 1,561 | 1,572 | 132,100 | 1,572 |
| 2022-10-24 | 1,588 | 1,602 | 1,566 | 1,566 | 125,000 | 1,566 |
| 2022-10-21 | 1,569 | 1,600 | 1,569 | 1,580 | 142,000 | 1,580 |
| 2022-10-20 | 1,590 | 1,610 | 1,560 | 1,568 | 202,300 | 1,568 |
| 2022-10-19 | 1,654 | 1,657 | 1,612 | 1,616 | 108,300 | 1,616 |
| 2022-10-18 | 1,634 | 1,659 | 1,629 | 1,656 | 104,900 | 1,656 |
| 2022-10-17 | 1,620 | 1,633 | 1,597 | 1,602 | 136,200 | 1,602 |
| 2022-10-14 | 1,618 | 1,651 | 1,605 | 1,634 | 204,500 | 1,634 |
| 2022-10-13 | 1,565 | 1,590 | 1,557 | 1,578 | 296,000 | 1,578 |
| 2022-10-12 | 1,585 | 1,608 | 1,575 | 1,576 | 237,400 | 1,576 |
| 2022-10-11 | 1,612 | 1,626 | 1,602 | 1,606 | 350,200 | 1,606 |
| 2022-10-07 | 1,669 | 1,689 | 1,632 | 1,645 | 282,700 | 1,645 |
| 2022-10-06 | 1,686 | 1,723 | 1,686 | 1,707 | 240,000 | 1,707 |
| 2022-10-05 | 1,773 | 1,774 | 1,689 | 1,689 | 269,700 | 1,689 |
| 2022-10-04 | 1,819 | 1,839 | 1,765 | 1,773 | 244,300 | 1,773 |
| 2022-10-03 | 1,749 | 1,783 | 1,719 | 1,779 | 203,600 | 1,779 |
| 2022-09-30 | 1,770 | 1,792 | 1,755 | 1,777 | 182,900 | 1,777 |
| 2022-09-29 | 1,791 | 1,801 | 1,763 | 1,790 | 222,300 | 1,790 |
| 2022-09-28 | 1,764 | 1,783 | 1,723 | 1,761 | 443,400 | 1,761 |
| 2022-09-27 | 1,780 | 1,804 | 1,765 | 1,797 | 237,300 | 1,797 |
| 2022-09-26 | 1,810 | 1,818 | 1,774 | 1,780 | 361,500 | 1,780 |
| 2022-09-22 | 1,845 | 1,857 | 1,818 | 1,852 | 272,900 | 1,852 |
| 2022-09-21 | 1,913 | 1,918 | 1,860 | 1,880 | 315,000 | 1,880 |
| 2022-09-20 | 1,900 | 1,949 | 1,900 | 1,946 | 276,100 | 1,946 |
| 2022-09-16 | 1,920 | 1,963 | 1,889 | 1,891 | 1,988,400 | 1,891 |
| 2022-09-15 | 1,916 | 1,933 | 1,903 | 1,921 | 261,000 | 1,921 |
| 2022-09-14 | 1,857 | 1,907 | 1,854 | 1,900 | 276,200 | 1,900 |
| 2022-09-13 | 1,922 | 1,933 | 1,876 | 1,882 | 389,800 | 1,882 |
| 2022-09-12 | 1,913 | 1,957 | 1,910 | 1,937 | 232,100 | 1,937 |
| 2022-09-09 | 1,847 | 1,912 | 1,847 | 1,908 | 314,400 | 1,908 |
| 2022-09-08 | 1,850 | 1,867 | 1,827 | 1,867 | 403,000 | 1,867 |
| 2022-09-07 | 1,729 | 1,820 | 1,724 | 1,812 | 505,200 | 1,812 |
| 2022-09-06 | 1,726 | 1,728 | 1,699 | 1,709 | 238,400 | 1,709 |
| 2022-09-05 | 1,715 | 1,741 | 1,695 | 1,737 | 227,000 | 1,737 |
| 2022-09-02 | 1,704 | 1,729 | 1,701 | 1,721 | 202,700 | 1,721 |
| 2022-09-01 | 1,723 | 1,749 | 1,695 | 1,697 | 248,300 | 1,697 |
| 2022-08-31 | 1,706 | 1,738 | 1,700 | 1,738 | 257,400 | 1,738 |
| 2022-08-30 | 1,741 | 1,757 | 1,714 | 1,740 | 190,700 | 1,740 |
| 2022-08-29 | 5,090 | 5,230 | 5,070 | 5,210 | 81,900 | 1,736.67 |
| 2022-08-26 | 5,310 | 5,320 | 5,200 | 5,210 | 68,900 | 1,736.67 |
| 2022-08-25 | 5,300 | 5,370 | 5,260 | 5,350 | 74,300 | 1,783.33 |
| 2022-08-24 | 5,280 | 5,310 | 5,230 | 5,300 | 78,600 | 1,766.67 |
| 2022-08-23 | 5,200 | 5,340 | 5,130 | 5,340 | 98,300 | 1,780 |
| 2022-08-22 | 5,080 | 5,260 | 5,030 | 5,210 | 115,100 | 1,736.67 |
| 2022-08-19 | 5,040 | 5,100 | 5,030 | 5,080 | 65,000 | 1,693.33 |
| 2022-08-18 | 4,995 | 5,070 | 4,905 | 5,030 | 60,300 | 1,676.67 |
| 2022-08-17 | 5,040 | 5,130 | 4,985 | 5,030 | 72,100 | 1,676.67 |
| 2022-08-16 | 5,020 | 5,080 | 4,965 | 4,990 | 56,600 | 1,663.33 |
| 2022-08-15 | 4,995 | 5,110 | 4,930 | 5,100 | 66,900 | 1,700 |
| 2022-08-12 | 5,000 | 5,120 | 4,975 | 4,995 | 60,900 | 1,665 |
| 2022-08-10 | 4,960 | 5,030 | 4,920 | 4,980 | 47,600 | 1,660 |
| 2022-08-09 | 4,960 | 4,995 | 4,910 | 4,960 | 47,500 | 1,653.33 |
| 2022-08-08 | 4,980 | 5,030 | 4,865 | 4,935 | 96,100 | 1,645 |
| 2022-08-05 | 4,970 | 5,120 | 4,970 | 5,010 | 90,700 | 1,670 |
| 2022-08-04 | 4,815 | 4,930 | 4,765 | 4,930 | 64,000 | 1,643.33 |
| 2022-08-03 | 4,760 | 4,805 | 4,705 | 4,795 | 67,300 | 1,598.33 |
| 2022-08-02 | 4,695 | 4,780 | 4,635 | 4,760 | 87,100 | 1,586.67 |
| 2022-08-01 | 4,455 | 4,675 | 4,455 | 4,675 | 102,500 | 1,558.33 |
| 2022-07-29 | 4,650 | 4,650 | 4,545 | 4,550 | 74,400 | 1,516.67 |
| 2022-07-28 | 4,615 | 4,630 | 4,535 | 4,630 | 86,100 | 1,543.33 |
| 2022-07-27 | 4,480 | 4,615 | 4,470 | 4,545 | 65,800 | 1,515 |
| 2022-07-26 | 4,530 | 4,580 | 4,485 | 4,505 | 53,400 | 1,501.67 |
| 2022-07-25 | 4,435 | 4,535 | 4,395 | 4,500 | 91,700 | 1,500 |
| 2022-07-22 | 4,370 | 4,460 | 4,350 | 4,380 | 72,900 | 1,460 |
| 2022-07-21 | 4,730 | 4,735 | 4,390 | 4,410 | 206,700 | 1,470 |
| 2022-07-20 | 4,410 | 4,525 | 4,400 | 4,520 | 67,700 | 1,506.67 |
| 2022-07-19 | 4,335 | 4,410 | 4,270 | 4,390 | 49,600 | 1,463.33 |
| 2022-07-15 | 4,295 | 4,365 | 4,250 | 4,335 | 26,300 | 1,445 |
| 2022-07-14 | 4,245 | 4,340 | 4,220 | 4,330 | 36,900 | 1,443.33 |
| 2022-07-13 | 4,325 | 4,345 | 4,250 | 4,295 | 29,100 | 1,431.67 |
| 2022-07-12 | 4,345 | 4,370 | 4,260 | 4,335 | 43,700 | 1,445 |
| 2022-07-11 | 4,400 | 4,435 | 4,315 | 4,370 | 87,100 | 1,456.67 |
| 2022-07-08 | 4,465 | 4,465 | 4,310 | 4,345 | 131,100 | 1,448.33 |
| 2022-07-07 | 4,210 | 4,445 | 4,200 | 4,445 | 160,400 | 1,481.67 |
| 2022-07-06 | 4,095 | 4,195 | 4,075 | 4,165 | 92,200 | 1,388.33 |
| 2022-07-05 | 3,950 | 4,110 | 3,950 | 4,080 | 70,300 | 1,360 |
| 2022-07-04 | 3,905 | 3,955 | 3,840 | 3,950 | 36,500 | 1,316.67 |
| 2022-07-01 | 3,875 | 3,970 | 3,860 | 3,895 | 39,400 | 1,298.33 |
| 2022-06-30 | 3,965 | 4,015 | 3,855 | 3,895 | 40,300 | 1,298.33 |
| 2022-06-29 | 3,900 | 4,050 | 3,865 | 4,035 | 63,400 | 1,345 |
| 2022-06-28 | 3,885 | 3,920 | 3,855 | 3,890 | 35,200 | 1,296.67 |
| 2022-06-27 | 3,980 | 3,980 | 3,870 | 3,910 | 28,800 | 1,303.33 |
| 2022-06-24 | 3,910 | 3,945 | 3,855 | 3,945 | 37,600 | 1,315 |
| 2022-06-23 | 3,915 | 3,925 | 3,785 | 3,790 | 45,000 | 1,263.33 |
| 2022-06-22 | 3,865 | 3,920 | 3,790 | 3,885 | 66,600 | 1,295 |
| 2022-06-21 | 3,760 | 3,880 | 3,710 | 3,845 | 71,100 | 1,281.67 |
| 2022-06-20 | 3,765 | 3,765 | 3,540 | 3,620 | 72,900 | 1,206.67 |
| 2022-06-17 | 3,650 | 3,730 | 3,650 | 3,710 | 55,000 | 1,236.67 |
| 2022-06-16 | 3,870 | 3,885 | 3,700 | 3,720 | 69,800 | 1,240 |
| 2022-06-15 | 3,845 | 3,920 | 3,835 | 3,835 | 54,600 | 1,278.33 |
| 2022-06-14 | 3,755 | 3,915 | 3,755 | 3,915 | 55,200 | 1,305 |
| 2022-06-13 | 3,785 | 3,855 | 3,750 | 3,825 | 46,500 | 1,275 |
| 2022-06-10 | 3,830 | 3,865 | 3,795 | 3,865 | 58,900 | 1,288.33 |
| 2022-06-09 | 3,885 | 3,925 | 3,860 | 3,890 | 28,500 | 1,296.67 |
| 2022-06-08 | 3,865 | 3,920 | 3,855 | 3,910 | 25,700 | 1,303.33 |
| 2022-06-07 | 3,920 | 3,955 | 3,840 | 3,840 | 29,400 | 1,280 |
| 2022-06-06 | 3,860 | 3,940 | 3,845 | 3,915 | 35,000 | 1,305 |
| 2022-06-03 | 3,835 | 3,890 | 3,805 | 3,890 | 37,500 | 1,296.67 |
| 2022-06-02 | 3,930 | 3,930 | 3,785 | 3,810 | 72,700 | 1,270 |
| 2022-06-01 | 4,075 | 4,105 | 3,955 | 3,970 | 34,900 | 1,323.33 |
| 2022-05-31 | 4,100 | 4,120 | 4,060 | 4,075 | 28,800 | 1,358.33 |
| 2022-05-30 | 4,150 | 4,165 | 4,040 | 4,100 | 53,900 | 1,366.67 |
| 2022-05-27 | 4,060 | 4,110 | 4,035 | 4,105 | 37,200 | 1,368.33 |
| 2022-05-26 | 3,975 | 4,085 | 3,965 | 3,990 | 63,900 | 1,330 |
| 2022-05-25 | 3,925 | 3,975 | 3,880 | 3,975 | 36,400 | 1,325 |
| 2022-05-24 | 4,025 | 4,025 | 3,890 | 3,890 | 28,100 | 1,296.67 |
| 2022-05-23 | 3,915 | 4,000 | 3,915 | 3,960 | 64,300 | 1,320 |
| 2022-05-20 | 3,780 | 3,895 | 3,780 | 3,890 | 64,500 | 1,296.67 |
| 2022-05-19 | 3,755 | 3,800 | 3,715 | 3,755 | 65,700 | 1,251.67 |
| 2022-05-18 | 3,800 | 3,855 | 3,785 | 3,825 | 58,800 | 1,275 |
| 2022-05-17 | 3,710 | 3,805 | 3,710 | 3,780 | 40,000 | 1,260 |
| 2022-05-16 | 3,690 | 3,735 | 3,640 | 3,675 | 60,100 | 1,225 |
| 2022-05-13 | 3,590 | 3,680 | 3,565 | 3,640 | 69,600 | 1,213.33 |
| 2022-05-12 | 3,770 | 3,770 | 3,610 | 3,615 | 66,700 | 1,205 |
| 2022-05-11 | 3,765 | 3,795 | 3,710 | 3,770 | 54,600 | 1,256.67 |
| 2022-05-10 | 3,605 | 3,710 | 3,555 | 3,710 | 79,200 | 1,236.67 |
| 2022-05-09 | 3,875 | 3,880 | 3,655 | 3,685 | 150,400 | 1,228.33 |
| 2022-05-06 | 3,795 | 3,855 | 3,735 | 3,845 | 50,700 | 1,281.67 |
| 2022-05-02 | 3,870 | 3,875 | 3,755 | 3,800 | 43,900 | 1,266.67 |
| 2022-04-28 | 3,800 | 3,890 | 3,740 | 3,875 | 48,600 | 1,291.67 |
| 2022-04-27 | 3,700 | 3,805 | 3,665 | 3,795 | 56,400 | 1,265 |
| 2022-04-26 | 3,845 | 3,845 | 3,695 | 3,785 | 42,000 | 1,261.67 |
| 2022-04-25 | 3,935 | 3,935 | 3,785 | 3,800 | 68,900 | 1,266.67 |
| 2022-04-22 | 4,050 | 4,070 | 4,005 | 4,005 | 27,000 | 1,335 |
| 2022-04-21 | 4,125 | 4,155 | 4,065 | 4,120 | 39,400 | 1,373.33 |
| 2022-04-20 | 4,100 | 4,150 | 4,060 | 4,090 | 45,500 | 1,363.33 |
| 2022-04-19 | 4,040 | 4,115 | 4,020 | 4,060 | 42,200 | 1,353.33 |
| 2022-04-18 | 4,015 | 4,080 | 3,980 | 4,010 | 49,300 | 1,336.67 |
| 2022-04-15 | 3,970 | 4,015 | 3,925 | 4,010 | 23,500 | 1,336.67 |
| 2022-04-14 | 4,025 | 4,045 | 3,950 | 3,970 | 20,100 | 1,323.33 |
| 2022-04-13 | 3,900 | 3,990 | 3,870 | 3,990 | 36,500 | 1,330 |
| 2022-04-12 | 3,965 | 4,010 | 3,915 | 3,915 | 36,000 | 1,305 |
| 2022-04-11 | 3,990 | 4,075 | 3,910 | 4,005 | 37,100 | 1,335 |
| 2022-04-08 | 4,055 | 4,125 | 3,970 | 3,990 | 48,500 | 1,330 |
| 2022-04-07 | 4,160 | 4,195 | 4,010 | 4,055 | 63,700 | 1,351.67 |
| 2022-04-06 | 4,225 | 4,230 | 4,110 | 4,195 | 64,700 | 1,398.33 |
| 2022-04-05 | 4,200 | 4,305 | 4,170 | 4,255 | 85,400 | 1,418.33 |
| 2022-04-04 | 4,050 | 4,240 | 4,025 | 4,215 | 76,000 | 1,405 |
| 2022-04-01 | 4,000 | 4,120 | 3,940 | 4,045 | 48,200 | 1,348.33 |
| 2022-03-31 | 3,880 | 4,070 | 3,850 | 4,045 | 101,500 | 1,348.33 |
| 2022-03-30 | 3,875 | 3,920 | 3,785 | 3,920 | 47,200 | 1,306.67 |
| 2022-03-29 | 3,785 | 3,850 | 3,735 | 3,835 | 34,400 | 1,278.33 |
| 2022-03-28 | 3,820 | 3,820 | 3,715 | 3,780 | 51,300 | 1,260 |
| 2022-03-25 | 3,935 | 3,970 | 3,870 | 3,870 | 36,300 | 1,290 |
| 2022-03-24 | 3,815 | 3,945 | 3,765 | 3,925 | 63,400 | 1,308.33 |
| 2022-03-23 | 3,875 | 3,875 | 3,805 | 3,815 | 50,000 | 1,271.67 |
| 2022-03-22 | 3,850 | 3,870 | 3,795 | 3,850 | 43,600 | 1,283.33 |
| 2022-03-18 | 3,740 | 3,815 | 3,720 | 3,785 | 32,400 | 1,261.67 |
| 2022-03-17 | 3,825 | 3,860 | 3,715 | 3,760 | 81,100 | 1,253.33 |
| 2022-03-16 | 3,745 | 3,770 | 3,600 | 3,755 | 61,400 | 1,251.67 |
| 2022-03-15 | 3,745 | 3,785 | 3,655 | 3,685 | 50,200 | 1,228.33 |
| 2022-03-14 | 3,640 | 3,775 | 3,640 | 3,720 | 61,200 | 1,240 |
| 2022-03-11 | 3,600 | 3,680 | 3,560 | 3,640 | 52,700 | 1,213.33 |
| 2022-03-10 | 3,685 | 3,695 | 3,585 | 3,660 | 57,800 | 1,220 |
| 2022-03-09 | 3,530 | 3,550 | 3,420 | 3,505 | 72,600 | 1,168.33 |
| 2022-03-08 | 3,540 | 3,620 | 3,470 | 3,505 | 85,100 | 1,168.33 |
| 2022-03-07 | 3,705 | 3,745 | 3,560 | 3,610 | 64,400 | 1,203.33 |
| 2022-03-04 | 3,865 | 3,885 | 3,675 | 3,775 | 149,000 | 1,258.33 |
| 2022-03-03 | 4,010 | 4,010 | 3,880 | 3,935 | 57,000 | 1,311.67 |
| 2022-03-02 | 4,090 | 4,100 | 3,925 | 3,950 | 126,900 | 1,316.67 |
| 2022-03-01 | 4,185 | 4,290 | 4,130 | 4,140 | 58,800 | 1,380 |
| 2022-02-28 | 4,125 | 4,195 | 4,085 | 4,135 | 82,600 | 1,378.33 |
| 2022-02-25 | 4,255 | 4,330 | 4,080 | 4,130 | 115,600 | 1,376.67 |
| 2022-02-24 | 4,135 | 4,325 | 4,120 | 4,240 | 137,100 | 1,413.33 |
| 2022-02-22 | 4,100 | 4,145 | 4,060 | 4,105 | 113,600 | 1,368.33 |
| 2022-02-21 | 4,210 | 4,225 | 4,130 | 4,160 | 130,200 | 1,386.67 |
| 2022-02-18 | 4,200 | 4,335 | 4,175 | 4,310 | 102,600 | 1,436.67 |
| 2022-02-17 | 4,130 | 4,345 | 4,125 | 4,335 | 142,500 | 1,445 |
| 2022-02-16 | 4,000 | 4,115 | 3,975 | 4,115 | 97,800 | 1,371.67 |
| 2022-02-15 | 3,950 | 3,995 | 3,870 | 3,945 | 77,100 | 1,315 |
| 2022-02-14 | 3,880 | 3,920 | 3,850 | 3,875 | 63,500 | 1,291.67 |
| 2022-02-10 | 3,850 | 3,980 | 3,825 | 3,980 | 81,100 | 1,326.67 |
| 2022-02-09 | 3,800 | 3,825 | 3,755 | 3,805 | 41,700 | 1,268.33 |
| 2022-02-08 | 3,780 | 3,820 | 3,740 | 3,760 | 35,700 | 1,253.33 |
| 2022-02-07 | 3,800 | 3,875 | 3,745 | 3,810 | 65,000 | 1,270 |
| 2022-02-04 | 3,850 | 3,880 | 3,730 | 3,800 | 56,900 | 1,266.67 |
| 2022-02-03 | 3,685 | 3,825 | 3,675 | 3,780 | 101,200 | 1,260 |
| 2022-02-02 | 3,725 | 3,915 | 3,635 | 3,685 | 202,400 | 1,228.33 |
| 2022-02-01 | 3,670 | 3,715 | 3,585 | 3,635 | 135,400 | 1,211.67 |
| 2022-01-31 | 3,450 | 3,635 | 3,430 | 3,610 | 125,800 | 1,203.33 |
| 2022-01-28 | 3,435 | 3,460 | 3,295 | 3,445 | 78,700 | 1,148.33 |
| 2022-01-27 | 3,495 | 3,520 | 3,345 | 3,365 | 118,100 | 1,121.67 |
| 2022-01-26 | 3,370 | 3,500 | 3,330 | 3,480 | 62,400 | 1,160 |
| 2022-01-25 | 3,460 | 3,475 | 3,315 | 3,355 | 92,300 | 1,118.33 |
| 2022-01-24 | 3,370 | 3,470 | 3,320 | 3,460 | 50,500 | 1,153.33 |
| 2022-01-21 | 3,315 | 3,415 | 3,305 | 3,415 | 81,600 | 1,138.33 |
| 2022-01-20 | 3,350 | 3,440 | 3,330 | 3,420 | 50,100 | 1,140 |
| 2022-01-19 | 3,485 | 3,485 | 3,380 | 3,400 | 75,300 | 1,133.33 |
| 2022-01-18 | 3,550 | 3,605 | 3,515 | 3,550 | 41,700 | 1,183.33 |
| 2022-01-17 | 3,605 | 3,630 | 3,510 | 3,535 | 30,800 | 1,178.33 |
| 2022-01-14 | 3,625 | 3,660 | 3,585 | 3,630 | 46,300 | 1,210 |
| 2022-01-13 | 3,675 | 3,700 | 3,585 | 3,665 | 46,300 | 1,221.67 |
| 2022-01-12 | 3,570 | 3,720 | 3,570 | 3,715 | 56,100 | 1,238.33 |
| 2022-01-11 | 3,555 | 3,565 | 3,470 | 3,565 | 78,000 | 1,188.33 |
| 2022-01-07 | 3,565 | 3,625 | 3,530 | 3,605 | 142,400 | 1,201.67 |
| 2022-01-06 | 3,500 | 3,500 | 3,355 | 3,360 | 71,600 | 1,120 |
| 2022-01-05 | 3,700 | 3,700 | 3,560 | 3,570 | 38,700 | 1,190 |
| 2022-01-04 | 3,795 | 3,825 | 3,685 | 3,700 | 35,100 | 1,233.33 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2019-03-27]1株→2株
