7369 (株)メイホーホールディングス 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 | 1,140 | 1,150 | 1,123 | 1,131 | 400 | 377 |
| 2022-12-29 | 1,122 | 1,122 | 1,122 | 1,122 | 400 | 374 |
| 2022-12-28 | 1,126 | 1,138 | 1,122 | 1,122 | 1,900 | 374 |
| 2022-12-27 | 1,121 | 1,122 | 1,121 | 1,122 | 800 | 374 |
| 2022-12-26 | 1,118 | 1,129 | 1,118 | 1,120 | 2,500 | 373.33 |
| 2022-12-23 | 1,119 | 1,123 | 1,117 | 1,118 | 1,100 | 372.67 |
| 2022-12-22 | 1,134 | 1,144 | 1,134 | 1,144 | 300 | 381.33 |
| 2022-12-21 | 1,120 | 1,134 | 1,120 | 1,134 | 700 | 378 |
| 2022-12-20 | 1,140 | 1,150 | 1,122 | 1,123 | 2,100 | 374.33 |
| 2022-12-19 | 1,176 | 1,179 | 1,150 | 1,150 | 2,300 | 383.33 |
| 2022-12-16 | 1,179 | 1,179 | 1,149 | 1,149 | 700 | 383 |
| 2022-12-15 | 1,173 | 1,180 | 1,145 | 1,179 | 2,300 | 393 |
| 2022-12-14 | 1,168 | 1,170 | 1,143 | 1,143 | 1,200 | 381 |
| 2022-12-13 | 1,166 | 1,168 | 1,165 | 1,168 | 400 | 389.33 |
| 2022-12-12 | 1,178 | 1,178 | 1,167 | 1,173 | 1,000 | 391 |
| 2022-12-09 | 1,150 | 1,178 | 1,131 | 1,178 | 3,900 | 392.67 |
| 2022-12-08 | 1,150 | 1,165 | 1,128 | 1,162 | 2,300 | 387.33 |
| 2022-12-07 | 1,113 | 1,138 | 1,113 | 1,138 | 900 | 379.33 |
| 2022-12-06 | 1,128 | 1,138 | 1,113 | 1,113 | 1,500 | 371 |
| 2022-12-05 | 1,150 | 1,151 | 1,128 | 1,128 | 2,400 | 376 |
| 2022-12-02 | 1,148 | 1,148 | 1,127 | 1,136 | 900 | 378.67 |
| 2022-12-01 | 1,140 | 1,148 | 1,137 | 1,148 | 1,200 | 382.67 |
| 2022-11-30 | 1,145 | 1,150 | 1,140 | 1,140 | 1,400 | 380 |
| 2022-11-29 | 1,150 | 1,158 | 1,127 | 1,145 | 2,100 | 381.67 |
| 2022-11-28 | 1,124 | 1,188 | 1,124 | 1,150 | 3,800 | 383.33 |
| 2022-11-25 | 1,119 | 1,119 | 1,113 | 1,117 | 1,100 | 372.33 |
| 2022-11-24 | 1,112 | 1,118 | 1,105 | 1,118 | 1,700 | 372.67 |
| 2022-11-22 | 1,100 | 1,116 | 1,093 | 1,104 | 4,600 | 368 |
| 2022-11-21 | 1,101 | 1,104 | 1,099 | 1,100 | 2,000 | 366.67 |
| 2022-11-18 | 1,100 | 1,117 | 1,100 | 1,114 | 1,100 | 371.33 |
| 2022-11-17 | 1,091 | 1,105 | 1,090 | 1,100 | 3,000 | 366.67 |
| 2022-11-16 | 1,110 | 1,114 | 1,090 | 1,105 | 2,500 | 368.33 |
| 2022-11-15 | 1,110 | 1,125 | 1,100 | 1,125 | 4,900 | 375 |
| 2022-11-14 | 1,291 | 1,291 | 1,097 | 1,135 | 10,200 | 378.33 |
| 2022-11-11 | 1,270 | 1,277 | 1,243 | 1,261 | 1,300 | 420.33 |
| 2022-11-10 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 420.33 |
| 2022-11-09 | - | - | - | 1,255 | - | 418.33 |
| 2022-11-08 | 1,239 | 1,267 | 1,238 | 1,255 | 1,100 | 418.33 |
| 2022-11-07 | 1,265 | 1,265 | 1,237 | 1,237 | 2,600 | 412.33 |
| 2022-11-04 | 1,230 | 1,243 | 1,230 | 1,237 | 700 | 412.33 |
| 2022-11-02 | 1,255 | 1,255 | 1,255 | 1,255 | 400 | 418.33 |
| 2022-11-01 | 1,254 | 1,260 | 1,240 | 1,255 | 900 | 418.33 |
| 2022-10-31 | 1,250 | 1,250 | 1,242 | 1,245 | 500 | 415 |
| 2022-10-28 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 407 |
| 2022-10-27 | 1,254 | 1,260 | 1,217 | 1,243 | 1,700 | 414.33 |
| 2022-10-26 | 1,208 | 1,254 | 1,208 | 1,241 | 900 | 413.67 |
| 2022-10-25 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 407 |
| 2022-10-24 | 1,219 | 1,245 | 1,219 | 1,232 | 1,500 | 410.67 |
| 2022-10-21 | - | - | - | 1,232 | - | 410.67 |
| 2022-10-20 | 1,248 | 1,248 | 1,232 | 1,232 | 200 | 410.67 |
| 2022-10-19 | 1,251 | 1,253 | 1,251 | 1,253 | 1,200 | 417.67 |
| 2022-10-18 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 407 |
| 2022-10-17 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 412.67 |
| 2022-10-14 | 1,240 | 1,264 | 1,240 | 1,264 | 500 | 421.33 |
| 2022-10-13 | 1,261 | 1,261 | 1,216 | 1,240 | 700 | 413.33 |
| 2022-10-12 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 400.33 |
| 2022-10-11 | 1,173 | 1,201 | 1,173 | 1,201 | 1,400 | 400.33 |
| 2022-10-07 | 1,204 | 1,221 | 1,204 | 1,221 | 700 | 407 |
| 2022-10-06 | 1,250 | 1,250 | 1,221 | 1,221 | 200 | 407 |
| 2022-10-05 | 1,250 | 1,270 | 1,250 | 1,270 | 1,200 | 423.33 |
| 2022-10-04 | 1,230 | 1,233 | 1,211 | 1,233 | 1,000 | 411 |
| 2022-10-03 | 1,199 | 1,200 | 1,199 | 1,200 | 900 | 400 |
| 2022-09-30 | 1,180 | 1,198 | 1,170 | 1,198 | 500 | 399.33 |
| 2022-09-29 | 1,192 | 1,192 | 1,188 | 1,188 | 300 | 396 |
| 2022-09-28 | 1,190 | 1,192 | 1,190 | 1,192 | 300 | 397.33 |
| 2022-09-27 | 1,195 | 1,199 | 1,195 | 1,199 | 400 | 399.67 |
| 2022-09-26 | 1,220 | 1,220 | 1,198 | 1,198 | 2,600 | 399.33 |
| 2022-09-22 | 1,251 | 1,267 | 1,232 | 1,235 | 2,500 | 411.67 |
| 2022-09-21 | 1,261 | 1,270 | 1,236 | 1,270 | 3,200 | 423.33 |
| 2022-09-20 | 1,284 | 1,290 | 1,261 | 1,261 | 2,300 | 420.33 |
| 2022-09-16 | 1,286 | 1,286 | 1,283 | 1,284 | 1,800 | 428 |
| 2022-09-15 | 1,294 | 1,301 | 1,286 | 1,301 | 1,100 | 433.67 |
| 2022-09-14 | 1,276 | 1,345 | 1,276 | 1,301 | 2,100 | 433.67 |
| 2022-09-13 | 1,370 | 1,370 | 1,306 | 1,306 | 1,700 | 435.33 |
| 2022-09-12 | 1,383 | 1,383 | 1,345 | 1,381 | 1,100 | 460.33 |
| 2022-09-09 | 1,307 | 1,356 | 1,292 | 1,336 | 7,600 | 445.33 |
| 2022-09-08 | 1,290 | 1,298 | 1,270 | 1,298 | 700 | 432.67 |
| 2022-09-07 | 1,316 | 1,316 | 1,270 | 1,271 | 2,400 | 423.67 |
| 2022-09-06 | 1,306 | 1,306 | 1,285 | 1,290 | 1,700 | 430 |
| 2022-09-05 | 1,306 | 1,338 | 1,285 | 1,305 | 2,100 | 435 |
| 2022-09-02 | 1,380 | 1,380 | 1,301 | 1,306 | 4,000 | 435.33 |
| 2022-09-01 | 1,322 | 1,477 | 1,272 | 1,350 | 20,800 | 450 |
| 2022-08-31 | 1,301 | 1,391 | 1,301 | 1,322 | 3,600 | 440.67 |
| 2022-08-30 | 1,278 | 1,303 | 1,278 | 1,303 | 500 | 434.33 |
| 2022-08-29 | 1,280 | 1,289 | 1,264 | 1,276 | 1,700 | 425.33 |
| 2022-08-26 | 1,349 | 1,349 | 1,317 | 1,317 | 2,200 | 439 |
| 2022-08-25 | 1,291 | 1,340 | 1,291 | 1,340 | 1,000 | 446.67 |
| 2022-08-24 | 1,289 | 1,309 | 1,283 | 1,309 | 3,100 | 436.33 |
| 2022-08-23 | 1,310 | 1,310 | 1,291 | 1,291 | 800 | 430.33 |
| 2022-08-22 | 1,322 | 1,322 | 1,310 | 1,310 | 1,900 | 436.67 |
| 2022-08-19 | 1,320 | 1,322 | 1,314 | 1,322 | 2,600 | 440.67 |
| 2022-08-18 | 1,340 | 1,340 | 1,320 | 1,322 | 1,700 | 440.67 |
| 2022-08-17 | 1,347 | 1,347 | 1,314 | 1,340 | 5,700 | 446.67 |
| 2022-08-16 | 1,315 | 1,333 | 1,302 | 1,321 | 4,000 | 440.33 |
| 2022-08-15 | 1,324 | 1,343 | 1,295 | 1,316 | 14,700 | 438.67 |
| 2022-08-12 | 1,597 | 1,772 | 1,280 | 1,344 | 41,600 | 448 |
| 2022-08-10 | 1,599 | 1,599 | 1,560 | 1,560 | 200 | 520 |
| 2022-08-09 | 1,581 | 1,581 | 1,555 | 1,561 | 1,000 | 520.33 |
| 2022-08-08 | 1,588 | 1,599 | 1,575 | 1,598 | 1,400 | 532.67 |
| 2022-08-05 | 1,573 | 1,573 | 1,573 | 1,573 | 500 | 524.33 |
| 2022-08-04 | 1,569 | 1,569 | 1,528 | 1,528 | 500 | 509.33 |
| 2022-08-03 | 1,587 | 1,587 | 1,535 | 1,569 | 700 | 523 |
| 2022-08-02 | 1,578 | 1,580 | 1,578 | 1,580 | 300 | 526.67 |
| 2022-08-01 | 1,580 | 1,580 | 1,544 | 1,578 | 900 | 526 |
| 2022-07-29 | 1,588 | 1,588 | 1,560 | 1,584 | 2,800 | 528 |
| 2022-07-28 | 1,576 | 1,589 | 1,552 | 1,589 | 1,100 | 529.67 |
| 2022-07-27 | 1,541 | 1,576 | 1,534 | 1,576 | 2,600 | 525.33 |
| 2022-07-26 | 1,547 | 1,566 | 1,538 | 1,540 | 1,500 | 513.33 |
| 2022-07-25 | 1,596 | 1,596 | 1,550 | 1,553 | 2,000 | 517.67 |
| 2022-07-22 | 1,634 | 1,634 | 1,556 | 1,585 | 6,200 | 528.33 |
| 2022-07-21 | 1,427 | 1,635 | 1,427 | 1,635 | 7,300 | 545 |
| 2022-07-20 | 1,375 | 1,430 | 1,375 | 1,413 | 2,800 | 471 |
| 2022-07-19 | - | - | - | 1,350 | - | 450 |
| 2022-07-15 | 1,365 | 1,365 | 1,350 | 1,350 | 1,300 | 450 |
| 2022-07-14 | - | - | - | 1,361 | - | 453.67 |
| 2022-07-13 | 1,361 | 1,361 | 1,360 | 1,361 | 300 | 453.67 |
| 2022-07-12 | 1,361 | 1,361 | 1,361 | 1,361 | 200 | 453.67 |
| 2022-07-11 | 1,383 | 1,383 | 1,361 | 1,361 | 1,500 | 453.67 |
| 2022-07-08 | 1,382 | 1,382 | 1,371 | 1,371 | 300 | 457 |
| 2022-07-07 | 1,379 | 1,382 | 1,364 | 1,382 | 500 | 460.67 |
| 2022-07-06 | 1,358 | 1,384 | 1,358 | 1,384 | 300 | 461.33 |
| 2022-07-05 | 1,341 | 1,388 | 1,341 | 1,388 | 1,000 | 462.67 |
| 2022-07-04 | 1,384 | 1,384 | 1,355 | 1,371 | 300 | 457 |
| 2022-07-01 | - | - | - | 1,414 | - | 471.33 |
| 2022-06-30 | - | - | - | 1,414 | - | 471.33 |
| 2022-06-29 | 1,448 | 1,448 | 1,414 | 1,414 | 300 | 471.33 |
| 2022-06-28 | 1,374 | 1,395 | 1,374 | 1,388 | 3,600 | 462.67 |
| 2022-06-27 | 1,370 | 1,417 | 1,370 | 1,417 | 2,300 | 472.33 |
| 2022-06-24 | 1,360 | 1,370 | 1,360 | 1,370 | 700 | 456.67 |
| 2022-06-23 | 1,360 | 1,385 | 1,360 | 1,360 | 2,800 | 453.33 |
| 2022-06-22 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 451.67 |
| 2022-06-21 | 1,371 | 1,371 | 1,340 | 1,340 | 1,700 | 446.67 |
| 2022-06-20 | 1,342 | 1,344 | 1,318 | 1,318 | 1,900 | 439.33 |
| 2022-06-17 | 1,291 | 1,341 | 1,291 | 1,341 | 600 | 447 |
| 2022-06-16 | 1,263 | 1,353 | 1,263 | 1,306 | 3,000 | 435.33 |
| 2022-06-15 | 1,250 | 1,251 | 1,250 | 1,250 | 400 | 416.67 |
| 2022-06-14 | 1,301 | 1,301 | 1,231 | 1,251 | 2,200 | 417 |
| 2022-06-13 | 1,326 | 1,384 | 1,323 | 1,323 | 2,400 | 441 |
| 2022-06-10 | 1,450 | 1,450 | 1,412 | 1,412 | 1,900 | 470.67 |
| 2022-06-09 | 1,455 | 1,455 | 1,414 | 1,420 | 1,400 | 473.33 |
| 2022-06-08 | 1,450 | 1,459 | 1,450 | 1,459 | 700 | 486.33 |
| 2022-06-07 | 1,385 | 1,480 | 1,385 | 1,448 | 1,500 | 482.67 |
| 2022-06-06 | 1,493 | 1,493 | 1,445 | 1,445 | 1,400 | 481.67 |
| 2022-06-03 | 1,408 | 1,440 | 1,408 | 1,440 | 1,400 | 480 |
| 2022-06-02 | 1,373 | 1,408 | 1,373 | 1,408 | 1,100 | 469.33 |
| 2022-06-01 | 1,340 | 1,444 | 1,340 | 1,400 | 4,200 | 466.67 |
| 2022-05-31 | 1,350 | 1,392 | 1,320 | 1,350 | 3,700 | 450 |
| 2022-05-30 | 1,297 | 1,350 | 1,297 | 1,350 | 2,200 | 450 |
| 2022-05-27 | 1,275 | 1,330 | 1,275 | 1,297 | 1,300 | 432.33 |
| 2022-05-26 | 1,280 | 1,302 | 1,280 | 1,302 | 700 | 434 |
| 2022-05-25 | 1,320 | 1,320 | 1,302 | 1,302 | 600 | 434 |
| 2022-05-24 | 1,320 | 1,320 | 1,302 | 1,302 | 600 | 434 |
| 2022-05-23 | 1,337 | 1,346 | 1,300 | 1,338 | 1,500 | 446 |
| 2022-05-20 | 1,301 | 1,330 | 1,297 | 1,330 | 1,100 | 443.33 |
| 2022-05-19 | 1,260 | 1,301 | 1,260 | 1,271 | 1,000 | 423.67 |
| 2022-05-18 | - | - | - | 1,316 | - | 438.67 |
| 2022-05-17 | 1,310 | 1,317 | 1,308 | 1,316 | 3,200 | 438.67 |
| 2022-05-16 | 1,299 | 1,311 | 1,265 | 1,311 | 6,900 | 437 |
| 2022-05-13 | 1,123 | 1,299 | 1,123 | 1,270 | 4,300 | 423.33 |
| 2022-05-12 | 1,121 | 1,147 | 1,121 | 1,123 | 2,700 | 374.33 |
| 2022-05-11 | 1,213 | 1,213 | 1,170 | 1,181 | 700 | 393.67 |
| 2022-05-10 | 1,184 | 1,200 | 1,181 | 1,183 | 500 | 394.33 |
| 2022-05-09 | 1,248 | 1,248 | 1,196 | 1,200 | 900 | 400 |
| 2022-05-06 | 1,248 | 1,248 | 1,248 | 1,248 | 900 | 416 |
| 2022-05-02 | 1,232 | 1,232 | 1,200 | 1,203 | 800 | 401 |
| 2022-04-28 | 1,230 | 1,233 | 1,205 | 1,233 | 300 | 411 |
| 2022-04-27 | 1,186 | 1,233 | 1,186 | 1,203 | 1,800 | 401 |
| 2022-04-26 | 1,221 | 1,240 | 1,216 | 1,216 | 400 | 405.33 |
| 2022-04-25 | 1,182 | 1,243 | 1,182 | 1,236 | 2,400 | 412 |
| 2022-04-22 | 1,260 | 1,260 | 1,208 | 1,208 | 1,300 | 402.67 |
| 2022-04-21 | 1,260 | 1,260 | 1,230 | 1,230 | 1,600 | 410 |
| 2022-04-20 | 1,227 | 1,255 | 1,227 | 1,255 | 200 | 418.33 |
| 2022-04-19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2022-04-18 | 1,221 | 1,240 | 1,220 | 1,220 | 2,400 | 406.67 |
| 2022-04-15 | 1,240 | 1,240 | 1,221 | 1,239 | 1,000 | 413 |
| 2022-04-14 | 1,253 | 1,259 | 1,240 | 1,240 | 700 | 413.33 |
| 2022-04-13 | 1,222 | 1,253 | 1,212 | 1,253 | 900 | 417.67 |
| 2022-04-12 | 1,245 | 1,245 | 1,230 | 1,230 | 1,000 | 410 |
| 2022-04-11 | 1,245 | 1,277 | 1,245 | 1,250 | 1,100 | 416.67 |
| 2022-04-08 | 1,274 | 1,274 | 1,243 | 1,245 | 700 | 415 |
| 2022-04-07 | 1,289 | 1,289 | 1,250 | 1,274 | 1,900 | 424.67 |
| 2022-04-06 | 1,331 | 1,331 | 1,300 | 1,305 | 1,200 | 435 |
| 2022-04-05 | 1,374 | 1,374 | 1,290 | 1,319 | 6,400 | 439.67 |
| 2022-04-04 | 1,350 | 1,356 | 1,311 | 1,328 | 3,500 | 442.67 |
| 2022-04-01 | 1,281 | 1,292 | 1,246 | 1,287 | 3,900 | 429 |
| 2022-03-31 | 1,245 | 1,245 | 1,216 | 1,225 | 600 | 408.33 |
| 2022-03-30 | 1,220 | 1,248 | 1,176 | 1,248 | 3,100 | 416 |
| 2022-03-29 | 1,182 | 1,220 | 1,182 | 1,220 | 4,100 | 406.67 |
| 2022-03-28 | 1,188 | 1,195 | 1,186 | 1,195 | 1,800 | 398.33 |
| 2022-03-25 | 1,188 | 1,188 | 1,188 | 1,188 | 400 | 396 |
| 2022-03-24 | 1,190 | 1,190 | 1,179 | 1,181 | 900 | 393.67 |
| 2022-03-23 | 1,175 | 1,200 | 1,175 | 1,193 | 800 | 397.67 |
| 2022-03-22 | 1,156 | 1,174 | 1,151 | 1,170 | 5,600 | 390 |
| 2022-03-18 | 1,136 | 1,160 | 1,136 | 1,160 | 2,300 | 386.67 |
| 2022-03-17 | 1,140 | 1,160 | 1,136 | 1,136 | 2,400 | 378.67 |
| 2022-03-16 | 1,150 | 1,150 | 1,132 | 1,132 | 700 | 377.33 |
| 2022-03-15 | 1,129 | 1,129 | 1,120 | 1,122 | 1,800 | 374 |
| 2022-03-14 | 1,138 | 1,138 | 1,100 | 1,105 | 6,400 | 368.33 |
| 2022-03-11 | 1,187 | 1,187 | 1,138 | 1,138 | 1,500 | 379.33 |
| 2022-03-10 | 1,152 | 1,161 | 1,152 | 1,158 | 2,000 | 386 |
| 2022-03-09 | 1,170 | 1,170 | 1,130 | 1,140 | 4,400 | 380 |
| 2022-03-08 | 1,225 | 1,225 | 1,200 | 1,200 | 800 | 400 |
| 2022-03-07 | 1,294 | 1,294 | 1,227 | 1,227 | 2,000 | 409 |
| 2022-03-04 | 1,220 | 1,262 | 1,203 | 1,262 | 1,100 | 420.67 |
| 2022-03-03 | 1,235 | 1,261 | 1,220 | 1,232 | 2,500 | 410.67 |
| 2022-03-02 | 1,238 | 1,245 | 1,238 | 1,240 | 600 | 413.33 |
| 2022-03-01 | 1,193 | 1,268 | 1,193 | 1,268 | 4,700 | 422.67 |
| 2022-02-28 | 1,168 | 1,171 | 1,147 | 1,155 | 1,900 | 385 |
| 2022-02-25 | 1,151 | 1,178 | 1,118 | 1,169 | 5,500 | 389.67 |
| 2022-02-24 | 1,202 | 1,212 | 1,133 | 1,135 | 9,300 | 378.33 |
| 2022-02-22 | 1,208 | 1,212 | 1,195 | 1,204 | 3,200 | 401.33 |
| 2022-02-21 | 1,212 | 1,224 | 1,203 | 1,224 | 2,000 | 408 |
| 2022-02-18 | 1,207 | 1,227 | 1,201 | 1,206 | 4,800 | 402 |
| 2022-02-17 | 1,241 | 1,250 | 1,217 | 1,217 | 1,800 | 405.67 |
| 2022-02-16 | 1,240 | 1,241 | 1,240 | 1,241 | 400 | 413.67 |
| 2022-02-15 | 1,295 | 1,295 | 1,235 | 1,235 | 3,900 | 411.67 |
| 2022-02-14 | 1,228 | 1,259 | 1,220 | 1,235 | 3,300 | 411.67 |
| 2022-02-10 | 1,245 | 1,248 | 1,225 | 1,228 | 3,200 | 409.33 |
| 2022-02-09 | 1,213 | 1,255 | 1,213 | 1,252 | 1,700 | 417.33 |
| 2022-02-08 | 1,246 | 1,265 | 1,220 | 1,220 | 3,800 | 406.67 |
| 2022-02-07 | 1,309 | 1,309 | 1,240 | 1,265 | 1,700 | 421.67 |
| 2022-02-04 | 1,241 | 1,262 | 1,235 | 1,250 | 1,900 | 416.67 |
| 2022-02-03 | 1,224 | 1,263 | 1,224 | 1,263 | 1,600 | 421 |
| 2022-02-02 | 1,240 | 1,240 | 1,208 | 1,237 | 4,200 | 412.33 |
| 2022-02-01 | 1,206 | 1,240 | 1,206 | 1,208 | 2,000 | 402.67 |
| 2022-01-31 | 1,224 | 1,239 | 1,203 | 1,203 | 900 | 401 |
| 2022-01-28 | 1,188 | 1,218 | 1,188 | 1,195 | 2,200 | 398.33 |
| 2022-01-27 | 1,219 | 1,248 | 1,188 | 1,218 | 6,600 | 406 |
| 2022-01-26 | 1,214 | 1,232 | 1,213 | 1,224 | 1,100 | 408 |
| 2022-01-25 | 1,250 | 1,258 | 1,205 | 1,205 | 3,800 | 401.67 |
| 2022-01-24 | 1,222 | 1,264 | 1,222 | 1,263 | 2,400 | 421 |
| 2022-01-21 | 1,215 | 1,253 | 1,214 | 1,252 | 2,300 | 417.33 |
| 2022-01-20 | 1,257 | 1,270 | 1,214 | 1,239 | 5,600 | 413 |
| 2022-01-19 | 1,326 | 1,326 | 1,262 | 1,265 | 8,900 | 421.67 |
| 2022-01-18 | 1,394 | 1,449 | 1,313 | 1,326 | 10,700 | 442 |
| 2022-01-17 | 1,384 | 1,450 | 1,383 | 1,414 | 6,700 | 471.33 |
| 2022-01-14 | 1,409 | 1,409 | 1,360 | 1,383 | 3,200 | 461 |
| 2022-01-13 | 1,385 | 1,423 | 1,350 | 1,379 | 3,500 | 459.67 |
| 2022-01-12 | 1,382 | 1,398 | 1,370 | 1,397 | 4,300 | 465.67 |
| 2022-01-11 | 1,390 | 1,390 | 1,322 | 1,368 | 4,300 | 456 |
| 2022-01-07 | 1,306 | 1,385 | 1,306 | 1,360 | 7,300 | 453.33 |
| 2022-01-06 | 1,369 | 1,388 | 1,304 | 1,319 | 12,600 | 439.67 |
| 2022-01-05 | 1,514 | 1,514 | 1,360 | 1,391 | 50,300 | 463.67 |
| 2022-01-04 | 1,512 | 1,514 | 1,465 | 1,514 | 19,600 | 504.67 |
分割・併合履歴 ： [2025-03-28]1株→3株