7685 (株)BuySell Technologies 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 | 5,380 | 5,500 | 5,210 | 5,360 | 32,100 | 5,360 |
| 2022-12-29 | 5,270 | 5,300 | 5,140 | 5,200 | 46,200 | 5,200 |
| 2022-12-28 | 5,490 | 5,490 | 5,270 | 5,300 | 47,200 | 5,300 |
| 2022-12-27 | 5,560 | 5,600 | 5,460 | 5,540 | 28,600 | 5,540 |
| 2022-12-26 | 5,570 | 5,670 | 5,460 | 5,480 | 38,500 | 5,480 |
| 2022-12-23 | 5,460 | 5,480 | 5,260 | 5,380 | 50,500 | 5,380 |
| 2022-12-22 | 5,520 | 5,740 | 5,250 | 5,460 | 108,200 | 5,460 |
| 2022-12-21 | 5,640 | 5,650 | 5,370 | 5,460 | 59,400 | 5,460 |
| 2022-12-20 | 6,130 | 6,140 | 5,630 | 5,650 | 60,900 | 5,650 |
| 2022-12-19 | 6,290 | 6,290 | 6,080 | 6,130 | 26,600 | 6,130 |
| 2022-12-16 | 6,330 | 6,410 | 6,080 | 6,090 | 27,800 | 6,090 |
| 2022-12-15 | 6,500 | 6,500 | 6,260 | 6,270 | 18,000 | 6,270 |
| 2022-12-14 | 6,140 | 6,500 | 6,140 | 6,410 | 36,300 | 6,410 |
| 2022-12-13 | 6,170 | 6,280 | 6,060 | 6,130 | 26,600 | 6,130 |
| 2022-12-12 | 6,350 | 6,350 | 6,200 | 6,200 | 25,600 | 6,200 |
| 2022-12-09 | 6,490 | 6,560 | 6,350 | 6,350 | 31,800 | 6,350 |
| 2022-12-08 | 6,470 | 6,500 | 6,290 | 6,390 | 10,700 | 6,390 |
| 2022-12-07 | 6,420 | 6,580 | 6,360 | 6,540 | 13,000 | 6,540 |
| 2022-12-06 | 6,580 | 6,590 | 6,430 | 6,520 | 23,600 | 6,520 |
| 2022-12-05 | 6,790 | 6,850 | 6,680 | 6,680 | 18,400 | 6,680 |
| 2022-12-02 | 6,900 | 7,030 | 6,740 | 6,790 | 28,700 | 6,790 |
| 2022-12-01 | 6,930 | 6,990 | 6,800 | 6,910 | 39,400 | 6,910 |
| 2022-11-30 | 7,000 | 7,070 | 6,660 | 6,730 | 46,200 | 6,730 |
| 2022-11-29 | 6,690 | 7,190 | 6,630 | 6,900 | 175,400 | 6,900 |
| 2022-11-28 | 6,450 | 6,450 | 6,290 | 6,410 | 14,500 | 6,410 |
| 2022-11-25 | 6,420 | 6,630 | 6,340 | 6,370 | 33,400 | 6,370 |
| 2022-11-24 | 5,900 | 6,460 | 5,900 | 6,460 | 75,700 | 6,460 |
| 2022-11-22 | 6,010 | 6,070 | 5,800 | 5,850 | 32,300 | 5,850 |
| 2022-11-21 | 5,850 | 6,010 | 5,800 | 5,950 | 31,800 | 5,950 |
| 2022-11-18 | 5,990 | 6,050 | 5,810 | 5,880 | 36,600 | 5,880 |
| 2022-11-17 | 6,110 | 6,210 | 5,940 | 5,970 | 43,300 | 5,970 |
| 2022-11-16 | 5,740 | 6,100 | 5,640 | 6,060 | 63,900 | 6,060 |
| 2022-11-15 | 5,650 | 5,840 | 5,200 | 5,590 | 91,600 | 5,590 |
| 2022-11-14 | 5,530 | 5,810 | 5,430 | 5,750 | 50,900 | 5,750 |
| 2022-11-11 | 5,560 | 5,660 | 5,440 | 5,540 | 60,200 | 5,540 |
| 2022-11-10 | 5,520 | 5,600 | 5,480 | 5,510 | 29,000 | 5,510 |
| 2022-11-09 | 5,740 | 5,750 | 5,420 | 5,530 | 85,900 | 5,530 |
| 2022-11-08 | 5,920 | 5,970 | 5,730 | 5,810 | 41,800 | 5,810 |
| 2022-11-07 | 6,080 | 6,080 | 5,780 | 5,910 | 34,100 | 5,910 |
| 2022-11-04 | 5,980 | 6,090 | 5,870 | 6,080 | 30,900 | 6,080 |
| 2022-11-02 | 5,950 | 6,180 | 5,950 | 6,170 | 18,600 | 6,170 |
| 2022-11-01 | 6,230 | 6,230 | 6,040 | 6,040 | 24,500 | 6,040 |
| 2022-10-31 | 6,250 | 6,260 | 6,100 | 6,230 | 25,300 | 6,230 |
| 2022-10-28 | 6,090 | 6,220 | 6,080 | 6,200 | 19,200 | 6,200 |
| 2022-10-27 | 6,140 | 6,230 | 6,050 | 6,180 | 22,600 | 6,180 |
| 2022-10-26 | 5,930 | 6,160 | 5,860 | 6,070 | 35,600 | 6,070 |
| 2022-10-25 | 5,900 | 6,040 | 5,760 | 5,910 | 32,100 | 5,910 |
| 2022-10-24 | 5,770 | 5,940 | 5,750 | 5,910 | 36,600 | 5,910 |
| 2022-10-21 | 5,810 | 5,940 | 5,700 | 5,720 | 29,400 | 5,720 |
| 2022-10-20 | 5,970 | 6,010 | 5,670 | 5,820 | 46,400 | 5,820 |
| 2022-10-19 | 6,160 | 6,190 | 6,000 | 6,040 | 23,500 | 6,040 |
| 2022-10-18 | 6,090 | 6,180 | 6,050 | 6,060 | 18,000 | 6,060 |
| 2022-10-17 | 5,970 | 6,060 | 5,810 | 5,980 | 43,900 | 5,980 |
| 2022-10-14 | 6,150 | 6,320 | 6,020 | 6,060 | 34,400 | 6,060 |
| 2022-10-13 | 6,160 | 6,240 | 6,010 | 6,010 | 28,900 | 6,010 |
| 2022-10-12 | 6,340 | 6,350 | 6,110 | 6,170 | 23,200 | 6,170 |
| 2022-10-11 | 6,360 | 6,580 | 6,270 | 6,290 | 35,800 | 6,290 |
| 2022-10-07 | 6,480 | 6,480 | 6,260 | 6,300 | 22,800 | 6,300 |
| 2022-10-06 | 6,350 | 6,500 | 6,350 | 6,490 | 33,200 | 6,490 |
| 2022-10-05 | 6,390 | 6,540 | 6,210 | 6,310 | 24,800 | 6,310 |
| 2022-10-04 | 6,460 | 6,460 | 6,190 | 6,290 | 35,300 | 6,290 |
| 2022-10-03 | 6,170 | 6,240 | 6,010 | 6,160 | 53,100 | 6,160 |
| 2022-09-30 | 6,310 | 6,510 | 6,250 | 6,270 | 46,300 | 6,270 |
| 2022-09-29 | 6,450 | 6,760 | 6,380 | 6,380 | 69,500 | 6,380 |
| 2022-09-28 | 6,150 | 6,240 | 6,050 | 6,150 | 26,400 | 6,150 |
| 2022-09-27 | 6,290 | 6,340 | 6,060 | 6,150 | 50,900 | 6,150 |
| 2022-09-26 | 6,110 | 6,300 | 5,890 | 6,280 | 70,000 | 6,280 |
| 2022-09-22 | 6,160 | 6,270 | 6,090 | 6,160 | 43,600 | 6,160 |
| 2022-09-21 | 6,340 | 6,370 | 6,040 | 6,240 | 55,700 | 6,240 |
| 2022-09-20 | 6,230 | 6,330 | 5,990 | 6,070 | 45,500 | 6,070 |
| 2022-09-16 | 6,390 | 6,390 | 6,050 | 6,150 | 88,000 | 6,150 |
| 2022-09-15 | 6,620 | 6,620 | 6,280 | 6,390 | 76,100 | 6,390 |
| 2022-09-14 | 6,670 | 6,810 | 6,550 | 6,580 | 59,000 | 6,580 |
| 2022-09-13 | 7,010 | 7,150 | 6,820 | 6,870 | 128,700 | 6,870 |
| 2022-09-12 | 6,690 | 7,100 | 6,620 | 7,010 | 117,500 | 7,010 |
| 2022-09-09 | 6,340 | 6,600 | 6,300 | 6,590 | 67,400 | 6,590 |
| 2022-09-08 | 6,190 | 6,380 | 6,170 | 6,350 | 45,000 | 6,350 |
| 2022-09-07 | 6,230 | 6,230 | 6,090 | 6,090 | 43,400 | 6,090 |
| 2022-09-06 | 6,310 | 6,440 | 6,230 | 6,320 | 49,800 | 6,320 |
| 2022-09-05 | 6,050 | 6,340 | 5,980 | 6,300 | 58,400 | 6,300 |
| 2022-09-02 | 6,270 | 6,410 | 6,070 | 6,190 | 50,900 | 6,190 |
| 2022-09-01 | 6,260 | 6,290 | 6,130 | 6,190 | 49,100 | 6,190 |
| 2022-08-31 | 6,130 | 6,380 | 6,080 | 6,370 | 57,600 | 6,370 |
| 2022-08-30 | 6,080 | 6,230 | 5,890 | 6,230 | 33,000 | 6,230 |
| 2022-08-29 | 5,870 | 6,120 | 5,840 | 6,010 | 77,900 | 6,010 |
| 2022-08-26 | 6,300 | 6,470 | 6,130 | 6,170 | 48,800 | 6,170 |
| 2022-08-25 | 6,180 | 6,350 | 6,080 | 6,140 | 81,300 | 6,140 |
| 2022-08-24 | 5,950 | 6,000 | 5,790 | 5,890 | 65,700 | 5,890 |
| 2022-08-23 | 5,800 | 6,030 | 5,730 | 5,950 | 45,700 | 5,950 |
| 2022-08-22 | 5,870 | 5,990 | 5,810 | 5,900 | 79,500 | 5,900 |
| 2022-08-19 | 6,290 | 6,290 | 6,050 | 6,110 | 91,400 | 6,110 |
| 2022-08-18 | 5,810 | 6,240 | 5,680 | 6,150 | 119,900 | 6,150 |
| 2022-08-17 | 5,580 | 5,840 | 5,500 | 5,810 | 57,000 | 5,810 |
| 2022-08-16 | 5,260 | 5,670 | 5,200 | 5,660 | 136,800 | 5,660 |
| 2022-08-15 | 4,910 | 5,560 | 4,870 | 5,260 | 248,000 | 5,260 |
| 2022-08-12 | 5,110 | 5,190 | 5,020 | 5,180 | 83,300 | 5,180 |
| 2022-08-10 | 5,100 | 5,100 | 5,010 | 5,050 | 36,600 | 5,050 |
| 2022-08-09 | 5,020 | 5,170 | 4,965 | 5,100 | 47,500 | 5,100 |
| 2022-08-08 | 5,030 | 5,090 | 4,955 | 5,070 | 24,200 | 5,070 |
| 2022-08-05 | 5,050 | 5,130 | 5,010 | 5,030 | 33,100 | 5,030 |
| 2022-08-04 | 5,010 | 5,080 | 5,010 | 5,020 | 33,000 | 5,020 |
| 2022-08-03 | 5,150 | 5,190 | 5,010 | 5,020 | 50,900 | 5,020 |
| 2022-08-02 | 5,080 | 5,200 | 5,030 | 5,190 | 32,600 | 5,190 |
| 2022-08-01 | 5,240 | 5,410 | 5,140 | 5,140 | 48,300 | 5,140 |
| 2022-07-29 | 5,140 | 5,150 | 5,050 | 5,110 | 59,200 | 5,110 |
| 2022-07-28 | 5,130 | 5,180 | 5,010 | 5,040 | 37,800 | 5,040 |
| 2022-07-27 | 5,280 | 5,300 | 5,000 | 5,030 | 46,700 | 5,030 |
| 2022-07-26 | 4,835 | 5,240 | 4,810 | 5,240 | 49,500 | 5,240 |
| 2022-07-25 | 4,950 | 4,985 | 4,880 | 4,905 | 21,400 | 4,905 |
| 2022-07-22 | 5,040 | 5,100 | 4,900 | 4,925 | 43,300 | 4,925 |
| 2022-07-21 | 5,240 | 5,350 | 5,010 | 5,130 | 71,300 | 5,130 |
| 2022-07-20 | 4,920 | 5,030 | 4,850 | 4,965 | 48,600 | 4,965 |
| 2022-07-19 | 4,810 | 4,900 | 4,700 | 4,780 | 38,800 | 4,780 |
| 2022-07-15 | 4,670 | 4,880 | 4,555 | 4,805 | 42,400 | 4,805 |
| 2022-07-14 | 4,600 | 4,740 | 4,545 | 4,650 | 39,300 | 4,650 |
| 2022-07-13 | 4,765 | 4,780 | 4,575 | 4,670 | 42,600 | 4,670 |
| 2022-07-12 | 4,680 | 4,790 | 4,460 | 4,625 | 57,400 | 4,625 |
| 2022-07-11 | 4,580 | 4,660 | 4,390 | 4,625 | 68,800 | 4,625 |
| 2022-07-08 | 4,295 | 4,605 | 4,280 | 4,515 | 230,900 | 4,515 |
| 2022-07-07 | 4,145 | 4,150 | 3,900 | 3,905 | 40,300 | 3,905 |
| 2022-07-06 | 4,220 | 4,300 | 4,090 | 4,145 | 38,600 | 4,145 |
| 2022-07-05 | 4,095 | 4,245 | 4,085 | 4,215 | 23,400 | 4,215 |
| 2022-07-04 | 4,175 | 4,295 | 4,055 | 4,100 | 25,200 | 4,100 |
| 2022-07-01 | 4,350 | 4,405 | 4,080 | 4,125 | 56,500 | 4,125 |
| 2022-06-30 | 4,485 | 4,485 | 4,215 | 4,240 | 39,200 | 4,240 |
| 2022-06-29 | 4,200 | 4,420 | 4,110 | 4,415 | 39,200 | 4,415 |
| 2022-06-28 | 4,170 | 4,245 | 4,140 | 4,200 | 20,900 | 4,200 |
| 2022-06-27 | 4,190 | 4,230 | 4,105 | 4,170 | 24,000 | 4,170 |
| 2022-06-24 | 3,850 | 4,145 | 3,815 | 4,145 | 39,800 | 4,145 |
| 2022-06-23 | 3,675 | 3,845 | 3,655 | 3,805 | 22,500 | 3,805 |
| 2022-06-22 | 3,825 | 3,825 | 3,635 | 3,650 | 23,900 | 3,650 |
| 2022-06-21 | 3,710 | 3,850 | 3,710 | 3,765 | 23,900 | 3,765 |
| 2022-06-20 | 3,700 | 3,835 | 3,650 | 3,710 | 21,600 | 3,710 |
| 2022-06-17 | 3,790 | 3,860 | 3,660 | 3,720 | 66,300 | 3,720 |
| 2022-06-16 | 4,080 | 4,130 | 3,875 | 3,885 | 24,300 | 3,885 |
| 2022-06-15 | 4,020 | 4,245 | 3,915 | 3,940 | 57,000 | 3,940 |
| 2022-06-14 | 3,945 | 4,015 | 3,705 | 3,965 | 74,300 | 3,965 |
| 2022-06-13 | 3,950 | 4,055 | 3,945 | 3,945 | 42,300 | 3,945 |
| 2022-06-10 | 4,005 | 4,150 | 4,000 | 4,105 | 35,500 | 4,105 |
| 2022-06-09 | 4,005 | 4,230 | 3,920 | 4,190 | 59,800 | 4,190 |
| 2022-06-08 | 4,020 | 4,135 | 3,960 | 4,005 | 26,000 | 4,005 |
| 2022-06-07 | 3,895 | 4,070 | 3,860 | 4,015 | 30,500 | 4,015 |
| 2022-06-06 | 3,720 | 3,935 | 3,660 | 3,930 | 42,500 | 3,930 |
| 2022-06-03 | 3,925 | 3,965 | 3,700 | 3,735 | 46,600 | 3,735 |
| 2022-06-02 | 3,920 | 3,925 | 3,780 | 3,785 | 40,200 | 3,785 |
| 2022-06-01 | 4,055 | 4,210 | 3,950 | 3,985 | 48,500 | 3,985 |
| 2022-05-31 | 4,250 | 4,260 | 3,920 | 4,125 | 86,500 | 4,125 |
| 2022-05-30 | 3,950 | 4,175 | 3,885 | 4,165 | 77,300 | 4,165 |
| 2022-05-27 | 3,820 | 3,820 | 3,635 | 3,715 | 34,600 | 3,715 |
| 2022-05-26 | 3,730 | 3,760 | 3,610 | 3,725 | 54,500 | 3,725 |
| 2022-05-25 | 3,860 | 3,860 | 3,720 | 3,755 | 25,000 | 3,755 |
| 2022-05-24 | 3,865 | 3,950 | 3,780 | 3,820 | 48,600 | 3,820 |
| 2022-05-23 | 3,980 | 4,040 | 3,915 | 4,005 | 44,800 | 4,005 |
| 2022-05-20 | 3,685 | 3,910 | 3,685 | 3,910 | 62,400 | 3,910 |
| 2022-05-19 | 3,865 | 3,905 | 3,635 | 3,665 | 93,900 | 3,665 |
| 2022-05-18 | 3,660 | 3,980 | 3,650 | 3,955 | 115,700 | 3,955 |
| 2022-05-17 | 3,400 | 3,980 | 3,365 | 3,700 | 270,400 | 3,700 |
| 2022-05-16 | 3,315 | 3,315 | 3,315 | 3,315 | 3,300 | 3,315 |
| 2022-05-13 | 2,753 | 2,897 | 2,738 | 2,813 | 72,100 | 2,813 |
| 2022-05-12 | 2,761 | 2,840 | 2,698 | 2,752 | 64,500 | 2,752 |
| 2022-05-11 | 2,981 | 2,999 | 2,881 | 2,923 | 87,400 | 2,923 |
| 2022-05-10 | 3,155 | 3,175 | 2,982 | 3,010 | 37,600 | 3,010 |
| 2022-05-09 | 3,295 | 3,335 | 3,220 | 3,225 | 37,500 | 3,225 |
| 2022-05-06 | 3,415 | 3,465 | 3,315 | 3,345 | 57,600 | 3,345 |
| 2022-05-02 | 3,205 | 3,435 | 3,205 | 3,390 | 45,200 | 3,390 |
| 2022-04-28 | 3,155 | 3,265 | 3,150 | 3,260 | 35,500 | 3,260 |
| 2022-04-27 | 3,015 | 3,270 | 2,996 | 3,225 | 52,800 | 3,225 |
| 2022-04-26 | 3,115 | 3,170 | 3,060 | 3,150 | 32,400 | 3,150 |
| 2022-04-25 | 2,985 | 3,095 | 2,975 | 2,991 | 39,600 | 2,991 |
| 2022-04-22 | 3,090 | 3,120 | 3,010 | 3,015 | 49,800 | 3,015 |
| 2022-04-21 | 3,165 | 3,240 | 3,130 | 3,155 | 42,800 | 3,155 |
| 2022-04-20 | 3,350 | 3,350 | 3,170 | 3,230 | 35,500 | 3,230 |
| 2022-04-19 | 3,380 | 3,470 | 3,250 | 3,330 | 47,000 | 3,330 |
| 2022-04-18 | 3,470 | 3,485 | 3,305 | 3,380 | 67,700 | 3,380 |
| 2022-04-15 | 3,585 | 3,645 | 3,535 | 3,565 | 32,100 | 3,565 |
| 2022-04-14 | 3,700 | 3,740 | 3,625 | 3,725 | 34,200 | 3,725 |
| 2022-04-13 | 3,540 | 3,690 | 3,540 | 3,685 | 27,700 | 3,685 |
| 2022-04-12 | 3,435 | 3,620 | 3,385 | 3,500 | 34,800 | 3,500 |
| 2022-04-11 | 3,545 | 3,645 | 3,475 | 3,485 | 35,800 | 3,485 |
| 2022-04-08 | 3,660 | 3,815 | 3,635 | 3,685 | 37,100 | 3,685 |
| 2022-04-07 | 3,810 | 3,810 | 3,600 | 3,660 | 61,000 | 3,660 |
| 2022-04-06 | 3,915 | 4,040 | 3,855 | 3,960 | 30,700 | 3,960 |
| 2022-04-05 | 4,000 | 4,120 | 3,975 | 4,080 | 46,800 | 4,080 |
| 2022-04-04 | 3,870 | 3,995 | 3,860 | 3,945 | 43,000 | 3,945 |
| 2022-04-01 | 3,850 | 3,860 | 3,725 | 3,845 | 29,300 | 3,845 |
| 2022-03-31 | 3,785 | 3,900 | 3,760 | 3,825 | 49,500 | 3,825 |
| 2022-03-30 | 3,935 | 4,000 | 3,750 | 3,855 | 74,300 | 3,855 |
| 2022-03-29 | 3,555 | 3,705 | 3,520 | 3,680 | 60,000 | 3,680 |
| 2022-03-28 | 3,735 | 3,745 | 3,550 | 3,635 | 56,700 | 3,635 |
| 2022-03-25 | 3,720 | 3,760 | 3,570 | 3,735 | 59,400 | 3,735 |
| 2022-03-24 | 3,440 | 3,650 | 3,420 | 3,650 | 50,400 | 3,650 |
| 2022-03-23 | 3,405 | 3,555 | 3,370 | 3,495 | 65,500 | 3,495 |
| 2022-03-22 | 3,570 | 3,590 | 3,315 | 3,335 | 82,500 | 3,335 |
| 2022-03-18 | 3,280 | 3,470 | 3,280 | 3,470 | 69,400 | 3,470 |
| 2022-03-17 | 3,240 | 3,330 | 3,140 | 3,240 | 78,800 | 3,240 |
| 2022-03-16 | 2,920 | 3,100 | 2,897 | 3,070 | 109,800 | 3,070 |
| 2022-03-15 | 2,779 | 2,850 | 2,723 | 2,820 | 67,300 | 2,820 |
| 2022-03-14 | 2,727 | 2,868 | 2,677 | 2,829 | 72,300 | 2,829 |
| 2022-03-11 | 2,810 | 2,834 | 2,555 | 2,736 | 155,100 | 2,736 |
| 2022-03-10 | 2,641 | 2,949 | 2,618 | 2,826 | 254,100 | 2,826 |
| 2022-03-09 | 2,641 | 2,736 | 2,435 | 2,470 | 148,500 | 2,470 |
| 2022-03-08 | 2,391 | 2,660 | 2,391 | 2,441 | 55,800 | 2,441 |
| 2022-03-07 | 2,355 | 2,480 | 2,306 | 2,441 | 45,100 | 2,441 |
| 2022-03-04 | 2,567 | 2,572 | 2,375 | 2,455 | 86,900 | 2,455 |
| 2022-03-03 | 2,795 | 2,830 | 2,628 | 2,667 | 97,700 | 2,667 |
| 2022-03-02 | 2,693 | 2,785 | 2,582 | 2,749 | 90,000 | 2,749 |
| 2022-03-01 | 2,558 | 2,794 | 2,558 | 2,793 | 132,500 | 2,793 |
| 2022-02-28 | 2,460 | 2,580 | 2,331 | 2,479 | 109,600 | 2,479 |
| 2022-02-25 | 2,235 | 2,528 | 2,163 | 2,473 | 132,100 | 2,473 |
| 2022-02-24 | 2,235 | 2,267 | 2,163 | 2,200 | 87,700 | 2,200 |
| 2022-02-22 | 2,382 | 2,445 | 2,258 | 2,277 | 138,100 | 2,277 |
| 2022-02-21 | 2,735 | 2,737 | 2,441 | 2,482 | 112,900 | 2,482 |
| 2022-02-18 | 2,854 | 2,941 | 2,786 | 2,842 | 108,500 | 2,842 |
| 2022-02-17 | 2,873 | 3,055 | 2,756 | 2,930 | 102,200 | 2,930 |
| 2022-02-16 | 2,986 | 2,986 | 2,731 | 2,863 | 118,900 | 2,863 |
| 2022-02-15 | 2,810 | 2,957 | 2,583 | 2,811 | 175,400 | 2,811 |
| 2022-02-14 | 2,659 | 2,668 | 2,526 | 2,633 | 65,100 | 2,633 |
| 2022-02-10 | 2,750 | 2,823 | 2,685 | 2,700 | 48,600 | 2,700 |
| 2022-02-09 | 2,699 | 2,766 | 2,601 | 2,671 | 67,800 | 2,671 |
| 2022-02-08 | 2,752 | 2,823 | 2,691 | 2,703 | 31,100 | 2,703 |
| 2022-02-07 | 2,683 | 2,816 | 2,680 | 2,752 | 24,900 | 2,752 |
| 2022-02-04 | 2,735 | 2,768 | 2,607 | 2,715 | 42,700 | 2,715 |
| 2022-02-03 | 2,770 | 2,809 | 2,625 | 2,727 | 64,300 | 2,727 |
| 2022-02-02 | 2,790 | 2,830 | 2,700 | 2,765 | 56,100 | 2,765 |
| 2022-02-01 | 2,605 | 2,720 | 2,554 | 2,690 | 71,400 | 2,690 |
| 2022-01-31 | 2,335 | 2,548 | 2,335 | 2,505 | 29,700 | 2,505 |
| 2022-01-28 | 2,399 | 2,568 | 2,305 | 2,334 | 44,300 | 2,334 |
| 2022-01-27 | 2,435 | 2,479 | 2,317 | 2,398 | 43,400 | 2,398 |
| 2022-01-26 | 2,307 | 2,450 | 2,277 | 2,435 | 64,200 | 2,435 |
| 2022-01-25 | 2,530 | 2,578 | 2,297 | 2,339 | 110,700 | 2,339 |
| 2022-01-24 | 2,734 | 2,734 | 2,518 | 2,563 | 61,400 | 2,563 |
| 2022-01-21 | 2,619 | 2,735 | 2,600 | 2,706 | 30,200 | 2,706 |
| 2022-01-20 | 2,554 | 2,680 | 2,535 | 2,669 | 20,200 | 2,669 |
| 2022-01-19 | 2,743 | 2,796 | 2,561 | 2,594 | 37,600 | 2,594 |
| 2022-01-18 | 2,664 | 2,840 | 2,627 | 2,693 | 29,000 | 2,693 |
| 2022-01-17 | 2,777 | 2,800 | 2,664 | 2,664 | 16,200 | 2,664 |
| 2022-01-14 | 2,801 | 2,803 | 2,655 | 2,727 | 23,200 | 2,727 |
| 2022-01-13 | 2,824 | 2,894 | 2,801 | 2,801 | 22,400 | 2,801 |
| 2022-01-12 | 2,795 | 2,900 | 2,795 | 2,823 | 12,000 | 2,823 |
| 2022-01-11 | 2,880 | 2,880 | 2,777 | 2,781 | 21,100 | 2,781 |
| 2022-01-07 | 2,897 | 2,987 | 2,816 | 2,900 | 35,000 | 2,900 |
| 2022-01-06 | 3,000 | 3,010 | 2,871 | 2,874 | 42,800 | 2,874 |
| 2022-01-05 | 3,155 | 3,155 | 3,025 | 3,050 | 32,700 | 3,050 |
| 2022-01-04 | 3,385 | 3,385 | 3,090 | 3,225 | 32,100 | 3,225 |
分割・併合履歴 ： [2020-12-29]1株→2株
