7686 (株)カクヤスグループ 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 | 1,292 | 1,300 | 1,288 | 1,298 | 1,400 | 432.67 |
| 2022-12-29 | 1,294 | 1,298 | 1,290 | 1,294 | 700 | 431.33 |
| 2022-12-28 | 1,289 | 1,303 | 1,289 | 1,290 | 2,800 | 430 |
| 2022-12-27 | 1,313 | 1,313 | 1,287 | 1,298 | 2,400 | 432.67 |
| 2022-12-26 | 1,325 | 1,325 | 1,303 | 1,309 | 2,300 | 436.33 |
| 2022-12-23 | 1,334 | 1,334 | 1,297 | 1,322 | 9,900 | 440.67 |
| 2022-12-22 | 1,309 | 1,334 | 1,302 | 1,323 | 3,500 | 441 |
| 2022-12-21 | 1,301 | 1,309 | 1,290 | 1,309 | 1,800 | 436.33 |
| 2022-12-20 | 1,306 | 1,309 | 1,289 | 1,301 | 4,300 | 433.67 |
| 2022-12-19 | 1,300 | 1,314 | 1,297 | 1,304 | 4,200 | 434.67 |
| 2022-12-16 | 1,318 | 1,325 | 1,303 | 1,303 | 2,800 | 434.33 |
| 2022-12-15 | 1,318 | 1,326 | 1,303 | 1,326 | 3,600 | 442 |
| 2022-12-14 | 1,320 | 1,331 | 1,308 | 1,327 | 2,000 | 442.33 |
| 2022-12-13 | 1,321 | 1,335 | 1,320 | 1,320 | 2,000 | 440 |
| 2022-12-12 | 1,327 | 1,328 | 1,319 | 1,320 | 2,200 | 440 |
| 2022-12-09 | 1,310 | 1,327 | 1,300 | 1,327 | 3,900 | 442.33 |
| 2022-12-08 | 1,310 | 1,316 | 1,293 | 1,293 | 4,100 | 431 |
| 2022-12-07 | 1,305 | 1,330 | 1,300 | 1,325 | 4,000 | 441.67 |
| 2022-12-06 | 1,321 | 1,329 | 1,300 | 1,305 | 2,600 | 435 |
| 2022-12-05 | 1,313 | 1,345 | 1,313 | 1,321 | 1,900 | 440.33 |
| 2022-12-02 | 1,350 | 1,350 | 1,313 | 1,313 | 4,700 | 437.67 |
| 2022-12-01 | 1,359 | 1,359 | 1,329 | 1,350 | 3,300 | 450 |
| 2022-11-30 | 1,371 | 1,377 | 1,360 | 1,360 | 2,500 | 453.33 |
| 2022-11-29 | 1,382 | 1,382 | 1,368 | 1,377 | 1,600 | 459 |
| 2022-11-28 | 1,390 | 1,390 | 1,383 | 1,383 | 2,300 | 461 |
| 2022-11-25 | 1,407 | 1,407 | 1,391 | 1,399 | 8,600 | 466.33 |
| 2022-11-24 | 1,356 | 1,377 | 1,349 | 1,377 | 4,700 | 459 |
| 2022-11-22 | 1,346 | 1,363 | 1,338 | 1,356 | 2,000 | 452 |
| 2022-11-21 | 1,341 | 1,361 | 1,324 | 1,337 | 2,500 | 445.67 |
| 2022-11-18 | 1,344 | 1,353 | 1,318 | 1,336 | 2,300 | 445.33 |
| 2022-11-17 | 1,331 | 1,362 | 1,309 | 1,351 | 5,700 | 450.33 |
| 2022-11-16 | 1,323 | 1,355 | 1,323 | 1,355 | 1,400 | 451.67 |
| 2022-11-15 | 1,355 | 1,362 | 1,320 | 1,335 | 4,800 | 445 |
| 2022-11-14 | 1,382 | 1,440 | 1,320 | 1,362 | 6,500 | 454 |
| 2022-11-11 | 1,366 | 1,367 | 1,350 | 1,352 | 3,800 | 450.67 |
| 2022-11-10 | 1,393 | 1,393 | 1,364 | 1,366 | 1,500 | 455.33 |
| 2022-11-09 | 1,383 | 1,446 | 1,382 | 1,410 | 3,800 | 470 |
| 2022-11-08 | 1,394 | 1,394 | 1,370 | 1,383 | 1,800 | 461 |
| 2022-11-07 | 1,397 | 1,397 | 1,365 | 1,387 | 1,800 | 462.33 |
| 2022-11-04 | 1,394 | 1,400 | 1,388 | 1,397 | 2,400 | 465.67 |
| 2022-11-02 | 1,360 | 1,404 | 1,360 | 1,388 | 8,100 | 462.67 |
| 2022-11-01 | 1,363 | 1,374 | 1,360 | 1,360 | 2,000 | 453.33 |
| 2022-10-31 | 1,380 | 1,380 | 1,360 | 1,363 | 1,400 | 454.33 |
| 2022-10-28 | 1,371 | 1,380 | 1,356 | 1,360 | 800 | 453.33 |
| 2022-10-27 | 1,383 | 1,383 | 1,370 | 1,370 | 400 | 456.67 |
| 2022-10-26 | 1,387 | 1,387 | 1,375 | 1,375 | 1,100 | 458.33 |
| 2022-10-25 | 1,389 | 1,389 | 1,381 | 1,387 | 6,600 | 462.33 |
| 2022-10-24 | 1,386 | 1,395 | 1,361 | 1,389 | 5,900 | 463 |
| 2022-10-21 | 1,375 | 1,379 | 1,361 | 1,379 | 1,500 | 459.67 |
| 2022-10-20 | 1,361 | 1,376 | 1,350 | 1,370 | 2,500 | 456.67 |
| 2022-10-19 | 1,355 | 1,366 | 1,354 | 1,360 | 2,000 | 453.33 |
| 2022-10-18 | 1,371 | 1,371 | 1,351 | 1,351 | 400 | 450.33 |
| 2022-10-17 | 1,327 | 1,361 | 1,327 | 1,360 | 6,000 | 453.33 |
| 2022-10-14 | 1,347 | 1,380 | 1,342 | 1,380 | 3,200 | 460 |
| 2022-10-13 | 1,362 | 1,388 | 1,341 | 1,342 | 2,800 | 447.33 |
| 2022-10-12 | 1,340 | 1,370 | 1,340 | 1,360 | 1,400 | 453.33 |
| 2022-10-11 | 1,376 | 1,376 | 1,346 | 1,346 | 4,400 | 448.67 |
| 2022-10-07 | 1,316 | 1,391 | 1,316 | 1,350 | 2,600 | 450 |
| 2022-10-06 | 1,311 | 1,331 | 1,311 | 1,316 | 2,600 | 438.67 |
| 2022-10-05 | 1,328 | 1,333 | 1,318 | 1,333 | 2,700 | 444.33 |
| 2022-10-04 | 1,310 | 1,330 | 1,310 | 1,311 | 900 | 437 |
| 2022-10-03 | 1,320 | 1,340 | 1,306 | 1,340 | 1,400 | 446.67 |
| 2022-09-30 | 1,318 | 1,335 | 1,308 | 1,333 | 1,200 | 444.33 |
| 2022-09-29 | 1,298 | 1,333 | 1,298 | 1,333 | 2,300 | 444.33 |
| 2022-09-28 | 1,316 | 1,339 | 1,300 | 1,312 | 5,500 | 437.33 |
| 2022-09-27 | 1,343 | 1,353 | 1,343 | 1,346 | 1,400 | 448.67 |
| 2022-09-26 | 1,372 | 1,372 | 1,347 | 1,349 | 700 | 449.67 |
| 2022-09-22 | 1,390 | 1,390 | 1,372 | 1,372 | 6,200 | 457.33 |
| 2022-09-21 | 1,381 | 1,390 | 1,360 | 1,390 | 3,800 | 463.33 |
| 2022-09-20 | 1,375 | 1,388 | 1,360 | 1,388 | 2,100 | 462.67 |
| 2022-09-16 | 1,347 | 1,364 | 1,345 | 1,364 | 2,300 | 454.67 |
| 2022-09-15 | 1,344 | 1,384 | 1,344 | 1,384 | 1,600 | 461.33 |
| 2022-09-14 | 1,340 | 1,344 | 1,330 | 1,338 | 500 | 446 |
| 2022-09-13 | 1,340 | 1,354 | 1,336 | 1,340 | 3,800 | 446.67 |
| 2022-09-12 | 1,370 | 1,370 | 1,335 | 1,340 | 1,300 | 446.67 |
| 2022-09-09 | 1,354 | 1,355 | 1,343 | 1,355 | 1,000 | 451.67 |
| 2022-09-08 | 1,335 | 1,365 | 1,335 | 1,343 | 1,700 | 447.67 |
| 2022-09-07 | 1,366 | 1,368 | 1,344 | 1,344 | 3,500 | 448 |
| 2022-09-06 | 1,392 | 1,399 | 1,365 | 1,367 | 2,100 | 455.67 |
| 2022-09-05 | 1,350 | 1,396 | 1,346 | 1,396 | 2,200 | 465.33 |
| 2022-09-02 | 1,392 | 1,399 | 1,358 | 1,358 | 4,000 | 452.67 |
| 2022-09-01 | 1,418 | 1,418 | 1,391 | 1,397 | 3,900 | 465.67 |
| 2022-08-31 | 1,391 | 1,424 | 1,391 | 1,423 | 3,800 | 474.33 |
| 2022-08-30 | 1,380 | 1,421 | 1,380 | 1,420 | 3,100 | 473.33 |
| 2022-08-29 | 1,380 | 1,422 | 1,369 | 1,381 | 6,400 | 460.33 |
| 2022-08-26 | 1,415 | 1,448 | 1,390 | 1,420 | 3,400 | 473.33 |
| 2022-08-25 | 1,399 | 1,430 | 1,374 | 1,401 | 14,400 | 467 |
| 2022-08-24 | 1,366 | 1,397 | 1,364 | 1,397 | 5,100 | 465.67 |
| 2022-08-23 | 1,364 | 1,364 | 1,349 | 1,355 | 3,200 | 451.67 |
| 2022-08-22 | 1,380 | 1,380 | 1,353 | 1,360 | 2,700 | 453.33 |
| 2022-08-19 | 1,353 | 1,376 | 1,350 | 1,373 | 5,800 | 457.67 |
| 2022-08-18 | 1,314 | 1,409 | 1,305 | 1,349 | 50,000 | 449.67 |
| 2022-08-17 | 1,288 | 1,326 | 1,288 | 1,312 | 7,200 | 437.33 |
| 2022-08-16 | 1,300 | 1,301 | 1,288 | 1,301 | 4,400 | 433.67 |
| 2022-08-15 | 1,310 | 1,311 | 1,291 | 1,300 | 11,100 | 433.33 |
| 2022-08-12 | 1,301 | 1,347 | 1,301 | 1,340 | 7,700 | 446.67 |
| 2022-08-10 | 1,300 | 1,303 | 1,296 | 1,301 | 1,800 | 433.67 |
| 2022-08-09 | 1,305 | 1,309 | 1,299 | 1,300 | 8,500 | 433.33 |
| 2022-08-08 | 1,350 | 1,350 | 1,304 | 1,310 | 6,400 | 436.67 |
| 2022-08-05 | 1,312 | 1,320 | 1,300 | 1,302 | 4,700 | 434 |
| 2022-08-04 | 1,310 | 1,365 | 1,306 | 1,321 | 9,900 | 440.33 |
| 2022-08-03 | 1,300 | 1,312 | 1,300 | 1,312 | 3,900 | 437.33 |
| 2022-08-02 | 1,301 | 1,303 | 1,295 | 1,300 | 4,800 | 433.33 |
| 2022-08-01 | 1,303 | 1,310 | 1,299 | 1,310 | 4,600 | 436.67 |
| 2022-07-29 | 1,305 | 1,308 | 1,301 | 1,301 | 800 | 433.67 |
| 2022-07-28 | 1,309 | 1,309 | 1,300 | 1,309 | 4,400 | 436.33 |
| 2022-07-27 | 1,302 | 1,303 | 1,294 | 1,294 | 4,900 | 431.33 |
| 2022-07-26 | 1,312 | 1,313 | 1,300 | 1,312 | 6,300 | 437.33 |
| 2022-07-25 | 1,322 | 1,322 | 1,305 | 1,318 | 9,500 | 439.33 |
| 2022-07-22 | 1,317 | 1,318 | 1,305 | 1,316 | 6,200 | 438.67 |
| 2022-07-21 | 1,317 | 1,326 | 1,307 | 1,308 | 6,200 | 436 |
| 2022-07-20 | 1,343 | 1,345 | 1,332 | 1,333 | 1,900 | 444.33 |
| 2022-07-19 | 1,335 | 1,341 | 1,330 | 1,341 | 1,500 | 447 |
| 2022-07-15 | 1,337 | 1,338 | 1,329 | 1,335 | 2,000 | 445 |
| 2022-07-14 | 1,327 | 1,339 | 1,327 | 1,337 | 1,000 | 445.67 |
| 2022-07-13 | 1,338 | 1,338 | 1,320 | 1,320 | 1,500 | 440 |
| 2022-07-12 | 1,330 | 1,340 | 1,325 | 1,338 | 1,700 | 446 |
| 2022-07-11 | 1,347 | 1,347 | 1,330 | 1,330 | 600 | 443.33 |
| 2022-07-08 | 1,353 | 1,353 | 1,329 | 1,335 | 5,800 | 445 |
| 2022-07-07 | 1,338 | 1,350 | 1,322 | 1,341 | 1,800 | 447 |
| 2022-07-06 | 1,331 | 1,353 | 1,331 | 1,346 | 3,500 | 448.67 |
| 2022-07-05 | 1,324 | 1,346 | 1,324 | 1,344 | 1,500 | 448 |
| 2022-07-04 | 1,332 | 1,342 | 1,320 | 1,330 | 5,200 | 443.33 |
| 2022-07-01 | 1,333 | 1,346 | 1,332 | 1,332 | 900 | 444 |
| 2022-06-30 | 1,353 | 1,360 | 1,331 | 1,343 | 2,600 | 447.67 |
| 2022-06-29 | 1,341 | 1,351 | 1,335 | 1,346 | 3,200 | 448.67 |
| 2022-06-28 | 1,356 | 1,365 | 1,350 | 1,363 | 4,900 | 454.33 |
| 2022-06-27 | 1,367 | 1,386 | 1,349 | 1,354 | 6,500 | 451.33 |
| 2022-06-24 | 1,384 | 1,393 | 1,353 | 1,367 | 13,900 | 455.67 |
| 2022-06-23 | 1,333 | 1,363 | 1,331 | 1,363 | 6,500 | 454.33 |
| 2022-06-22 | 1,331 | 1,345 | 1,308 | 1,308 | 4,500 | 436 |
| 2022-06-21 | 1,345 | 1,352 | 1,332 | 1,332 | 2,600 | 444 |
| 2022-06-20 | 1,354 | 1,356 | 1,303 | 1,331 | 6,300 | 443.67 |
| 2022-06-17 | 1,400 | 1,405 | 1,350 | 1,363 | 15,000 | 454.33 |
| 2022-06-16 | 1,432 | 1,432 | 1,412 | 1,428 | 2,800 | 476 |
| 2022-06-15 | 1,443 | 1,443 | 1,419 | 1,419 | 3,400 | 473 |
| 2022-06-14 | 1,448 | 1,457 | 1,433 | 1,451 | 6,600 | 483.67 |
| 2022-06-13 | 1,430 | 1,462 | 1,422 | 1,456 | 6,700 | 485.33 |
| 2022-06-10 | 1,416 | 1,458 | 1,416 | 1,450 | 10,200 | 483.33 |
| 2022-06-09 | 1,462 | 1,462 | 1,416 | 1,431 | 11,100 | 477 |
| 2022-06-08 | 1,469 | 1,488 | 1,416 | 1,448 | 27,800 | 482.67 |
| 2022-06-07 | 1,350 | 1,351 | 1,336 | 1,350 | 8,200 | 450 |
| 2022-06-06 | 1,348 | 1,378 | 1,340 | 1,378 | 8,000 | 459.33 |
| 2022-06-03 | 1,355 | 1,360 | 1,343 | 1,343 | 6,100 | 447.67 |
| 2022-06-02 | 1,356 | 1,362 | 1,321 | 1,360 | 5,500 | 453.33 |
| 2022-06-01 | 1,350 | 1,360 | 1,319 | 1,351 | 8,200 | 450.33 |
| 2022-05-31 | 1,350 | 1,360 | 1,337 | 1,345 | 7,300 | 448.33 |
| 2022-05-30 | 1,350 | 1,374 | 1,338 | 1,350 | 6,600 | 450 |
| 2022-05-27 | 1,350 | 1,354 | 1,311 | 1,338 | 5,400 | 446 |
| 2022-05-26 | 1,356 | 1,388 | 1,350 | 1,354 | 5,100 | 451.33 |
| 2022-05-25 | 1,412 | 1,412 | 1,351 | 1,370 | 12,600 | 456.67 |
| 2022-05-24 | 1,358 | 1,412 | 1,345 | 1,412 | 6,400 | 470.67 |
| 2022-05-23 | 1,358 | 1,377 | 1,345 | 1,372 | 5,200 | 457.33 |
| 2022-05-20 | 1,320 | 1,347 | 1,320 | 1,347 | 1,600 | 449 |
| 2022-05-19 | 1,315 | 1,330 | 1,315 | 1,319 | 2,500 | 439.67 |
| 2022-05-18 | 1,320 | 1,333 | 1,320 | 1,329 | 1,500 | 443 |
| 2022-05-17 | 1,321 | 1,330 | 1,307 | 1,321 | 2,100 | 440.33 |
| 2022-05-16 | 1,336 | 1,344 | 1,306 | 1,336 | 1,700 | 445.33 |
| 2022-05-13 | 1,321 | 1,365 | 1,321 | 1,336 | 4,100 | 445.33 |
| 2022-05-12 | 1,394 | 1,399 | 1,352 | 1,365 | 1,700 | 455 |
| 2022-05-11 | 1,398 | 1,416 | 1,383 | 1,383 | 5,400 | 461 |
| 2022-05-10 | 1,415 | 1,426 | 1,375 | 1,415 | 4,500 | 471.67 |
| 2022-05-09 | 1,420 | 1,435 | 1,414 | 1,431 | 2,400 | 477 |
| 2022-05-06 | 1,422 | 1,443 | 1,422 | 1,436 | 1,100 | 478.67 |
| 2022-05-02 | 1,438 | 1,450 | 1,433 | 1,447 | 1,800 | 482.33 |
| 2022-04-28 | 1,451 | 1,459 | 1,435 | 1,459 | 1,700 | 486.33 |
| 2022-04-27 | 1,440 | 1,458 | 1,435 | 1,452 | 2,300 | 484 |
| 2022-04-26 | 1,480 | 1,485 | 1,461 | 1,465 | 2,300 | 488.33 |
| 2022-04-25 | 1,496 | 1,496 | 1,433 | 1,483 | 9,300 | 494.33 |
| 2022-04-22 | 1,476 | 1,495 | 1,463 | 1,495 | 3,300 | 498.33 |
| 2022-04-21 | 1,470 | 1,477 | 1,450 | 1,477 | 2,900 | 492.33 |
| 2022-04-20 | 1,464 | 1,470 | 1,446 | 1,470 | 2,700 | 490 |
| 2022-04-19 | 1,463 | 1,481 | 1,450 | 1,458 | 1,300 | 486 |
| 2022-04-18 | 1,469 | 1,476 | 1,461 | 1,461 | 2,100 | 487 |
| 2022-04-15 | 1,483 | 1,499 | 1,470 | 1,499 | 1,400 | 499.67 |
| 2022-04-14 | 1,452 | 1,512 | 1,452 | 1,500 | 11,500 | 500 |
| 2022-04-13 | 1,463 | 1,480 | 1,406 | 1,461 | 3,800 | 487 |
| 2022-04-12 | 1,442 | 1,475 | 1,435 | 1,457 | 1,900 | 485.67 |
| 2022-04-11 | 1,526 | 1,526 | 1,469 | 1,469 | 5,800 | 489.67 |
| 2022-04-08 | 1,517 | 1,528 | 1,475 | 1,526 | 11,000 | 508.67 |
| 2022-04-07 | 1,484 | 1,518 | 1,471 | 1,518 | 7,100 | 506 |
| 2022-04-06 | 1,458 | 1,501 | 1,453 | 1,480 | 4,700 | 493.33 |
| 2022-04-05 | 1,450 | 1,483 | 1,419 | 1,478 | 5,600 | 492.67 |
| 2022-04-04 | 1,435 | 1,450 | 1,422 | 1,450 | 1,600 | 483.33 |
| 2022-04-01 | 1,489 | 1,489 | 1,415 | 1,465 | 5,700 | 488.33 |
| 2022-03-31 | 1,481 | 1,497 | 1,474 | 1,480 | 2,500 | 493.33 |
| 2022-03-30 | 1,510 | 1,544 | 1,470 | 1,486 | 15,900 | 495.33 |
| 2022-03-29 | 1,500 | 1,560 | 1,489 | 1,527 | 10,400 | 509 |
| 2022-03-28 | 1,496 | 1,520 | 1,471 | 1,500 | 8,400 | 500 |
| 2022-03-25 | 1,533 | 1,555 | 1,458 | 1,496 | 13,900 | 498.67 |
| 2022-03-24 | 1,500 | 1,530 | 1,450 | 1,530 | 11,900 | 510 |
| 2022-03-23 | 1,490 | 1,505 | 1,470 | 1,499 | 8,300 | 499.67 |
| 2022-03-22 | 1,484 | 1,521 | 1,484 | 1,490 | 7,100 | 496.67 |
| 2022-03-18 | 1,499 | 1,500 | 1,443 | 1,482 | 7,300 | 494 |
| 2022-03-17 | 1,518 | 1,600 | 1,500 | 1,510 | 21,800 | 503.33 |
| 2022-03-16 | 1,370 | 1,525 | 1,370 | 1,514 | 16,800 | 504.67 |
| 2022-03-15 | 1,308 | 1,375 | 1,308 | 1,364 | 5,400 | 454.67 |
| 2022-03-14 | 1,267 | 1,318 | 1,267 | 1,308 | 2,700 | 436 |
| 2022-03-11 | 1,307 | 1,319 | 1,290 | 1,290 | 2,900 | 430 |
| 2022-03-10 | 1,253 | 1,339 | 1,253 | 1,307 | 12,500 | 435.67 |
| 2022-03-09 | 1,255 | 1,269 | 1,247 | 1,252 | 9,700 | 417.33 |
| 2022-03-08 | 1,243 | 1,301 | 1,221 | 1,255 | 21,100 | 418.33 |
| 2022-03-07 | 1,326 | 1,326 | 1,294 | 1,303 | 1,300 | 434.33 |
| 2022-03-04 | 1,302 | 1,331 | 1,296 | 1,331 | 3,000 | 443.67 |
| 2022-03-03 | 1,370 | 1,375 | 1,299 | 1,311 | 15,300 | 437 |
| 2022-03-02 | 1,359 | 1,375 | 1,344 | 1,354 | 1,300 | 451.33 |
| 2022-03-01 | 1,281 | 1,402 | 1,269 | 1,361 | 22,000 | 453.67 |
| 2022-02-28 | 1,306 | 1,306 | 1,280 | 1,280 | 6,500 | 426.67 |
| 2022-02-25 | 1,348 | 1,348 | 1,262 | 1,303 | 12,200 | 434.33 |
| 2022-02-24 | 1,307 | 1,316 | 1,272 | 1,286 | 7,800 | 428.67 |
| 2022-02-22 | 1,315 | 1,323 | 1,307 | 1,307 | 6,000 | 435.67 |
| 2022-02-21 | 1,328 | 1,350 | 1,327 | 1,328 | 2,400 | 442.67 |
| 2022-02-18 | 1,333 | 1,370 | 1,330 | 1,337 | 2,700 | 445.67 |
| 2022-02-17 | 1,372 | 1,372 | 1,341 | 1,341 | 1,400 | 447 |
| 2022-02-16 | 1,384 | 1,384 | 1,349 | 1,372 | 5,700 | 457.33 |
| 2022-02-15 | 1,358 | 1,358 | 1,321 | 1,335 | 5,700 | 445 |
| 2022-02-14 | 1,365 | 1,384 | 1,340 | 1,358 | 4,300 | 452.67 |
| 2022-02-10 | 1,342 | 1,385 | 1,331 | 1,365 | 8,300 | 455 |
| 2022-02-09 | 1,340 | 1,343 | 1,316 | 1,343 | 1,900 | 447.67 |
| 2022-02-08 | 1,314 | 1,317 | 1,314 | 1,317 | 1,200 | 439 |
| 2022-02-07 | 1,329 | 1,344 | 1,329 | 1,344 | 700 | 448 |
| 2022-02-04 | 1,319 | 1,341 | 1,299 | 1,321 | 6,800 | 440.33 |
| 2022-02-03 | 1,305 | 1,339 | 1,301 | 1,338 | 3,100 | 446 |
| 2022-02-02 | 1,288 | 1,350 | 1,288 | 1,301 | 4,200 | 433.67 |
| 2022-02-01 | 1,279 | 1,305 | 1,279 | 1,305 | 1,400 | 435 |
| 2022-01-31 | 1,290 | 1,316 | 1,279 | 1,279 | 5,200 | 426.33 |
| 2022-01-28 | 1,259 | 1,297 | 1,241 | 1,290 | 6,000 | 430 |
| 2022-01-27 | 1,304 | 1,304 | 1,260 | 1,266 | 9,200 | 422 |
| 2022-01-26 | 1,299 | 1,307 | 1,292 | 1,294 | 4,800 | 431.33 |
| 2022-01-25 | 1,383 | 1,383 | 1,300 | 1,301 | 18,300 | 433.67 |
| 2022-01-24 | 1,301 | 1,391 | 1,299 | 1,353 | 5,500 | 451 |
| 2022-01-21 | 1,310 | 1,325 | 1,271 | 1,312 | 5,600 | 437.33 |
| 2022-01-20 | 1,258 | 1,321 | 1,258 | 1,321 | 7,200 | 440.33 |
| 2022-01-19 | 1,234 | 1,273 | 1,228 | 1,246 | 10,400 | 415.33 |
| 2022-01-18 | 1,257 | 1,270 | 1,234 | 1,236 | 10,900 | 412 |
| 2022-01-17 | 1,292 | 1,292 | 1,252 | 1,264 | 8,400 | 421.33 |
| 2022-01-14 | 1,304 | 1,304 | 1,277 | 1,292 | 3,900 | 430.67 |
| 2022-01-13 | 1,344 | 1,344 | 1,289 | 1,305 | 7,800 | 435 |
| 2022-01-12 | 1,281 | 1,330 | 1,281 | 1,314 | 6,600 | 438 |
| 2022-01-11 | 1,280 | 1,328 | 1,272 | 1,294 | 10,100 | 431.33 |
| 2022-01-07 | 1,322 | 1,331 | 1,263 | 1,276 | 46,900 | 425.33 |
| 2022-01-06 | 1,411 | 1,450 | 1,351 | 1,352 | 14,600 | 450.67 |
| 2022-01-05 | 1,470 | 1,476 | 1,427 | 1,440 | 8,900 | 480 |
| 2022-01-04 | 1,475 | 1,491 | 1,460 | 1,476 | 5,900 | 492 |
分割・併合履歴 ： [2024-09-27]1株→3株
