7692 (株)アースインフィニティ 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 | 1,629 | 1,763 | 1,629 | 1,743 | 178,800 | 145.25 |
| 2022-12-29 | 1,575 | 1,649 | 1,567 | 1,629 | 91,700 | 135.75 |
| 2022-12-28 | 1,700 | 1,724 | 1,580 | 1,591 | 158,300 | 132.58 |
| 2022-12-27 | 1,627 | 1,705 | 1,626 | 1,679 | 187,300 | 139.92 |
| 2022-12-26 | 1,617 | 1,642 | 1,500 | 1,626 | 217,800 | 135.50 |
| 2022-12-23 | 1,658 | 1,697 | 1,623 | 1,649 | 140,400 | 137.42 |
| 2022-12-22 | 1,729 | 1,752 | 1,651 | 1,658 | 144,700 | 138.17 |
| 2022-12-21 | 1,656 | 1,729 | 1,631 | 1,698 | 151,000 | 141.50 |
| 2022-12-20 | 1,760 | 1,788 | 1,632 | 1,680 | 303,900 | 140 |
| 2022-12-19 | 1,716 | 1,805 | 1,688 | 1,786 | 242,900 | 148.83 |
| 2022-12-16 | 1,789 | 1,823 | 1,665 | 1,756 | 266,100 | 146.33 |
| 2022-12-15 | 1,781 | 1,810 | 1,732 | 1,772 | 184,100 | 147.67 |
| 2022-12-14 | 1,720 | 1,846 | 1,688 | 1,798 | 684,300 | 149.83 |
| 2022-12-13 | 1,789 | 1,824 | 1,615 | 1,720 | 690,700 | 143.33 |
| 2022-12-12 | 2,000 | 2,010 | 1,812 | 1,829 | 922,400 | 152.42 |
| 2022-12-09 | 1,930 | 2,222 | 1,880 | 2,094 | 1,756,700 | 174.50 |
| 2022-12-08 | 1,761 | 1,868 | 1,750 | 1,850 | 158,000 | 154.17 |
| 2022-12-07 | 1,802 | 1,844 | 1,730 | 1,776 | 176,800 | 148 |
| 2022-12-06 | 1,870 | 1,894 | 1,804 | 1,810 | 238,000 | 150.83 |
| 2022-12-05 | 2,010 | 2,040 | 1,801 | 1,841 | 509,900 | 153.42 |
| 2022-12-02 | 2,140 | 2,146 | 1,951 | 2,010 | 573,900 | 167.50 |
| 2022-12-01 | 2,000 | 2,173 | 1,990 | 2,090 | 1,135,800 | 174.17 |
| 2022-11-30 | 2,053 | 2,400 | 1,911 | 1,977 | 3,463,800 | 164.75 |
| 2022-11-29 | 1,897 | 2,080 | 1,850 | 2,015 | 687,000 | 167.92 |
| 2022-11-28 | 1,956 | 2,024 | 1,891 | 1,904 | 468,300 | 158.67 |
| 2022-11-25 | 1,818 | 2,044 | 1,810 | 1,936 | 1,053,500 | 161.33 |
| 2022-11-24 | 1,845 | 1,870 | 1,780 | 1,799 | 237,800 | 149.92 |
| 2022-11-22 | 1,697 | 1,850 | 1,697 | 1,805 | 228,000 | 150.42 |
| 2022-11-21 | 1,750 | 1,795 | 1,680 | 1,737 | 221,400 | 144.75 |
| 2022-11-18 | 1,771 | 1,890 | 1,750 | 1,767 | 572,000 | 147.25 |
| 2022-11-17 | 1,817 | 1,985 | 1,727 | 1,750 | 1,051,100 | 145.83 |
| 2022-11-16 | 1,722 | 1,915 | 1,700 | 1,811 | 477,000 | 150.92 |
| 2022-11-15 | 1,603 | 1,778 | 1,601 | 1,714 | 186,800 | 142.83 |
| 2022-11-14 | 1,583 | 1,720 | 1,551 | 1,642 | 144,900 | 136.83 |
| 2022-11-11 | 1,580 | 1,635 | 1,570 | 1,615 | 82,300 | 134.58 |
| 2022-11-10 | 1,570 | 1,600 | 1,535 | 1,555 | 98,400 | 129.58 |
| 2022-11-09 | 1,605 | 1,660 | 1,563 | 1,600 | 95,700 | 133.33 |
| 2022-11-08 | 1,550 | 1,670 | 1,515 | 1,607 | 198,400 | 133.92 |
| 2022-11-07 | 1,542 | 1,639 | 1,500 | 1,545 | 257,600 | 128.75 |
| 2022-11-04 | 1,630 | 1,674 | 1,571 | 1,600 | 404,500 | 133.33 |
| 2022-11-02 | 1,798 | 1,800 | 1,501 | 1,590 | 746,000 | 132.50 |
| 2022-11-01 | 1,812 | 1,870 | 1,700 | 1,771 | 1,283,600 | 147.58 |
| 2022-10-31 | 1,796 | 1,945 | 1,792 | 1,802 | 1,676,800 | 150.17 |
| 2022-10-28 | 1,614 | 2,007 | 1,562 | 1,760 | 3,305,000 | 146.67 |
| 2022-10-27 | 4,840 | 4,850 | 4,605 | 4,820 | 85,100 | 133.89 |
| 2022-10-26 | 5,100 | 5,260 | 4,570 | 4,700 | 386,100 | 130.56 |
| 2022-10-25 | 4,240 | 4,800 | 4,200 | 4,800 | 464,500 | 133.33 |
| 2022-10-24 | 4,945 | 5,100 | 4,035 | 4,100 | 748,200 | 113.89 |
| 2022-10-21 | 3,880 | 4,580 | 3,880 | 4,580 | 447,500 | 127.22 |
| 2022-10-20 | 3,570 | 3,885 | 3,570 | 3,880 | 163,800 | 107.78 |
| 2022-10-19 | 3,430 | 3,765 | 3,355 | 3,685 | 164,500 | 102.36 |
| 2022-10-18 | 3,205 | 3,635 | 3,160 | 3,390 | 224,400 | 94.17 |
| 2022-10-17 | 3,160 | 3,365 | 3,100 | 3,205 | 114,700 | 89.03 |
| 2022-10-14 | 3,230 | 3,690 | 3,075 | 3,255 | 365,200 | 90.42 |
| 2022-10-13 | 4,800 | 4,800 | 3,400 | 3,440 | 1,389,300 | 95.56 |
| 2022-10-12 | 4,850 | 4,875 | 4,100 | 4,100 | 237,400 | 113.89 |
| 2022-10-11 | 4,950 | 5,210 | 4,730 | 4,800 | 95,500 | 133.33 |
| 2022-10-07 | 4,900 | 5,180 | 4,455 | 5,150 | 170,100 | 143.06 |
| 2022-10-06 | 5,710 | 6,050 | 4,635 | 4,960 | 628,800 | 137.78 |
| 2022-10-05 | 5,350 | 5,610 | 4,725 | 5,610 | 428,000 | 155.83 |
| 2022-10-04 | 6,120 | 6,370 | 4,910 | 4,910 | 815,600 | 136.39 |
| 2022-10-03 | 5,250 | 5,250 | 5,250 | 5,250 | 14,500 | 145.83 |
| 2022-09-30 | 4,550 | 4,550 | 4,550 | 4,550 | 26,200 | 126.39 |
| 2022-09-29 | 3,110 | 3,850 | 2,804 | 3,850 | 432,000 | 106.94 |
| 2022-09-28 | 2,998 | 3,150 | 2,885 | 3,150 | 265,500 | 87.50 |
| 2022-09-27 | 2,157 | 2,649 | 2,149 | 2,649 | 182,700 | 73.58 |
| 2022-09-26 | 1,918 | 2,161 | 1,881 | 2,149 | 31,500 | 59.69 |
| 2022-09-22 | 1,765 | 2,097 | 1,710 | 2,058 | 62,000 | 57.17 |
| 2022-09-21 | 2,007 | 2,046 | 1,792 | 1,845 | 111,900 | 51.25 |
| 2022-09-20 | 1,737 | 2,057 | 1,657 | 2,057 | 79,000 | 57.14 |
| 2022-09-16 | 1,609 | 1,747 | 1,561 | 1,657 | 62,800 | 46.03 |
| 2022-09-15 | 1,560 | 1,769 | 1,535 | 1,769 | 47,800 | 49.14 |
| 2022-09-14 | 1,490 | 1,510 | 1,452 | 1,469 | 16,100 | 40.81 |
| 2022-09-13 | 1,590 | 1,590 | 1,432 | 1,530 | 41,100 | 42.50 |
| 2022-09-12 | 1,461 | 1,580 | 1,383 | 1,550 | 64,600 | 43.06 |
| 2022-09-09 | 1,247 | 1,315 | 1,228 | 1,311 | 32,800 | 36.42 |
| 2022-09-08 | 1,135 | 1,248 | 1,135 | 1,248 | 3,600 | 34.67 |
| 2022-09-07 | 1,208 | 1,208 | 1,158 | 1,165 | 3,300 | 32.36 |
| 2022-09-06 | 1,218 | 1,218 | 1,150 | 1,184 | 9,400 | 32.89 |
| 2022-09-05 | 1,076 | 1,230 | 1,060 | 1,227 | 23,500 | 34.08 |
| 2022-09-02 | 999 | 1,065 | 996 | 1,060 | 5,800 | 29.44 |
| 2022-09-01 | - | - | - | 998 | - | 27.72 |
| 2022-08-31 | 1,000 | 1,000 | 998 | 998 | 500 | 27.72 |
| 2022-08-30 | 999 | 1,002 | 990 | 1,002 | 1,200 | 27.83 |
| 2022-08-29 | 1,001 | 1,010 | 997 | 1,000 | 11,700 | 27.78 |
| 2022-08-26 | 1,011 | 1,014 | 1,001 | 1,010 | 6,400 | 28.06 |
| 2022-08-25 | 1,037 | 1,037 | 1,009 | 1,010 | 1,500 | 28.06 |
| 2022-08-24 | 1,030 | 1,030 | 986 | 1,020 | 26,300 | 28.33 |
| 2022-08-23 | 1,000 | 1,062 | 999 | 1,055 | 4,100 | 29.31 |
| 2022-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 27.78 |
| 2022-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 27.78 |
| 2022-08-18 | 996 | 996 | 996 | 996 | 300 | 27.67 |
| 2022-08-17 | 1,003 | 1,004 | 990 | 990 | 1,600 | 27.50 |
| 2022-08-16 | - | - | - | 988 | - | 27.44 |
| 2022-08-15 | 1,002 | 1,002 | 987 | 988 | 500 | 27.44 |
| 2022-08-12 | 1,009 | 1,009 | 981 | 987 | 1,200 | 27.42 |
| 2022-08-10 | 980 | 980 | 967 | 980 | 600 | 27.22 |
| 2022-08-09 | 990 | 993 | 968 | 980 | 2,500 | 27.22 |
| 2022-08-08 | 1,002 | 1,002 | 990 | 990 | 800 | 27.50 |
| 2022-08-05 | 1,001 | 1,005 | 999 | 1,002 | 900 | 27.83 |
| 2022-08-04 | 1,015 | 1,023 | 1,015 | 1,016 | 400 | 28.22 |
| 2022-08-03 | 1,036 | 1,036 | 1,014 | 1,014 | 400 | 28.17 |
| 2022-08-02 | 999 | 999 | 999 | 999 | 300 | 27.75 |
| 2022-08-01 | 995 | 999 | 995 | 999 | 600 | 27.75 |
| 2022-07-29 | 1,008 | 1,028 | 976 | 995 | 1,900 | 27.64 |
| 2022-07-28 | 1,046 | 1,046 | 970 | 1,032 | 3,600 | 28.67 |
| 2022-07-27 | 1,035 | 1,052 | 1,031 | 1,052 | 700 | 29.22 |
| 2022-07-26 | 1,031 | 1,040 | 1,030 | 1,040 | 600 | 28.89 |
| 2022-07-25 | 1,021 | 1,045 | 1,021 | 1,039 | 1,900 | 28.86 |
| 2022-07-22 | 1,039 | 1,040 | 1,039 | 1,039 | 500 | 28.86 |
| 2022-07-21 | 1,035 | 1,051 | 1,021 | 1,034 | 1,400 | 28.72 |
| 2022-07-20 | 1,011 | 1,041 | 1,011 | 1,028 | 2,800 | 28.56 |
| 2022-07-19 | 985 | 998 | 985 | 998 | 600 | 27.72 |
| 2022-07-15 | 1,028 | 1,028 | 981 | 985 | 1,700 | 27.36 |
| 2022-07-14 | 1,000 | 1,000 | 991 | 991 | 600 | 27.53 |
| 2022-07-13 | 995 | 995 | 995 | 995 | 600 | 27.64 |
| 2022-07-12 | 1,034 | 1,034 | 979 | 995 | 3,600 | 27.64 |
| 2022-07-11 | 1,000 | 1,030 | 1,000 | 1,018 | 1,300 | 28.28 |
| 2022-07-08 | 986 | 994 | 976 | 994 | 5,400 | 27.61 |
| 2022-07-07 | 1,030 | 1,038 | 984 | 988 | 6,000 | 27.44 |
| 2022-07-06 | 1,056 | 1,056 | 1,034 | 1,034 | 6,100 | 28.72 |
| 2022-07-05 | 1,150 | 1,150 | 1,030 | 1,080 | 36,600 | 30 |
| 2022-07-04 | 1,050 | 1,230 | 1,040 | 1,151 | 40,900 | 31.97 |
| 2022-07-01 | 1,009 | 1,035 | 980 | 1,031 | 5,700 | 28.64 |
| 2022-06-30 | 1,013 | 1,037 | 985 | 996 | 2,300 | 27.67 |
| 2022-06-29 | 991 | 991 | 963 | 968 | 1,600 | 26.89 |
| 2022-06-28 | 984 | 1,004 | 984 | 990 | 700 | 27.50 |
| 2022-06-27 | 993 | 1,030 | 984 | 984 | 1,400 | 27.33 |
| 2022-06-24 | 983 | 1,020 | 978 | 978 | 1,800 | 27.17 |
| 2022-06-23 | 999 | 1,004 | 971 | 971 | 2,900 | 26.97 |
| 2022-06-22 | 989 | 1,005 | 970 | 975 | 5,400 | 27.08 |
| 2022-06-21 | 968 | 1,001 | 968 | 989 | 1,700 | 27.47 |
| 2022-06-20 | 968 | 983 | 966 | 966 | 3,400 | 26.83 |
| 2022-06-17 | 970 | 979 | 966 | 967 | 2,600 | 26.86 |
| 2022-06-16 | 972 | 1,043 | 972 | 979 | 2,900 | 27.19 |
| 2022-06-15 | 974 | 974 | 970 | 971 | 400 | 26.97 |
| 2022-06-14 | 970 | 999 | 970 | 999 | 1,100 | 27.75 |
| 2022-06-13 | 966 | 990 | 966 | 978 | 4,900 | 27.17 |
| 2022-06-10 | 1,048 | 1,100 | 1,011 | 1,040 | 5,400 | 28.89 |
| 2022-06-09 | 963 | 1,058 | 950 | 1,058 | 14,600 | 29.39 |
| 2022-06-08 | 941 | 970 | 930 | 970 | 1,000 | 26.94 |
| 2022-06-07 | 942 | 955 | 942 | 955 | 2,000 | 26.53 |
| 2022-06-06 | 925 | 964 | 925 | 942 | 1,700 | 26.17 |
| 2022-06-03 | 908 | 910 | 908 | 910 | 300 | 25.28 |
| 2022-06-02 | 913 | 913 | 907 | 908 | 1,400 | 25.22 |
| 2022-06-01 | 910 | 910 | 901 | 905 | 600 | 25.14 |
| 2022-05-31 | 905 | 905 | 904 | 905 | 1,000 | 25.14 |
| 2022-05-30 | 867 | 911 | 867 | 905 | 1,900 | 25.14 |
| 2022-05-27 | 891 | 906 | 860 | 881 | 2,700 | 24.47 |
| 2022-05-26 | 901 | 905 | 891 | 891 | 1,200 | 24.75 |
| 2022-05-25 | 940 | 940 | 900 | 900 | 1,200 | 25 |
| 2022-05-24 | 969 | 969 | 939 | 939 | 600 | 26.08 |
| 2022-05-23 | 960 | 973 | 953 | 965 | 1,500 | 26.81 |
| 2022-05-20 | 940 | 967 | 935 | 954 | 2,900 | 26.50 |
| 2022-05-19 | 891 | 931 | 890 | 931 | 2,300 | 25.86 |
| 2022-05-18 | 864 | 915 | 864 | 914 | 7,200 | 25.39 |
| 2022-05-17 | 865 | 885 | 849 | 879 | 4,600 | 24.42 |
| 2022-05-16 | 863 | 875 | 855 | 874 | 3,600 | 24.28 |
| 2022-05-13 | 865 | 875 | 863 | 865 | 6,200 | 24.03 |
| 2022-05-12 | 937 | 937 | 872 | 872 | 13,000 | 24.22 |
| 2022-05-11 | 950 | 960 | 941 | 945 | 3,000 | 26.25 |
| 2022-05-10 | 990 | 990 | 937 | 953 | 12,000 | 26.47 |
| 2022-05-09 | 1,015 | 1,015 | 995 | 996 | 5,900 | 27.67 |
| 2022-05-06 | 1,040 | 1,040 | 1,012 | 1,038 | 5,100 | 28.83 |
| 2022-05-02 | 1,023 | 1,045 | 1,021 | 1,040 | 5,000 | 28.89 |
| 2022-04-28 | 1,051 | 1,051 | 1,022 | 1,039 | 15,000 | 28.86 |
| 2022-04-27 | 1,122 | 1,123 | 1,066 | 1,080 | 22,600 | 30 |
| 2022-04-26 | 1,140 | 1,161 | 1,122 | 1,123 | 32,600 | 31.19 |
| 2022-04-25 | 1,212 | 1,250 | 1,152 | 1,152 | 52,600 | 32 |
| 2022-04-22 | 1,528 | 1,538 | 1,261 | 1,287 | 210,300 | 35.75 |
| 2022-04-21 | 1,804 | 1,998 | 1,392 | 1,421 | 532,200 | 39.47 |
| 2022-04-20 | 1,604 | 1,604 | 1,604 | 1,604 | 6,400 | 44.56 |
| 2022-04-19 | 1,024 | 1,304 | 1,024 | 1,304 | 34,300 | 36.22 |
| 2022-04-18 | 997 | 1,004 | 990 | 1,004 | 3,200 | 27.89 |
| 2022-04-15 | 995 | 1,010 | 995 | 1,010 | 1,000 | 28.06 |
| 2022-04-14 | 994 | 995 | 994 | 995 | 800 | 27.64 |
| 2022-04-13 | 995 | 1,022 | 994 | 1,006 | 900 | 27.94 |
| 2022-04-12 | 1,015 | 1,015 | 990 | 990 | 3,100 | 27.50 |
| 2022-04-11 | 1,031 | 1,031 | 1,020 | 1,020 | 2,300 | 28.33 |
| 2022-04-08 | 1,028 | 1,056 | 1,026 | 1,044 | 700 | 29 |
| 2022-04-07 | 1,060 | 1,060 | 1,026 | 1,026 | 1,100 | 28.50 |
| 2022-04-06 | 1,054 | 1,062 | 1,054 | 1,062 | 200 | 29.50 |
| 2022-04-05 | 1,076 | 1,076 | 1,045 | 1,060 | 2,000 | 29.44 |
| 2022-04-04 | 1,067 | 1,067 | 1,031 | 1,046 | 5,900 | 29.06 |
| 2022-04-01 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 29.14 |
| 2022-03-31 | 1,050 | 1,050 | 1,036 | 1,050 | 1,400 | 29.17 |
| 2022-03-30 | 1,032 | 1,063 | 1,032 | 1,050 | 1,200 | 29.17 |
| 2022-03-29 | 1,032 | 1,032 | 1,032 | 1,032 | 500 | 28.67 |
| 2022-03-28 | 1,050 | 1,068 | 1,020 | 1,032 | 8,300 | 28.67 |
| 2022-03-25 | 1,045 | 1,045 | 1,042 | 1,042 | 600 | 28.94 |
| 2022-03-24 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 28.83 |
| 2022-03-23 | 1,058 | 1,060 | 1,040 | 1,049 | 3,300 | 29.14 |
| 2022-03-22 | 1,059 | 1,059 | 1,040 | 1,057 | 1,000 | 29.36 |
| 2022-03-18 | 1,040 | 1,040 | 1,018 | 1,033 | 1,900 | 28.69 |
| 2022-03-17 | 1,044 | 1,044 | 1,010 | 1,010 | 5,000 | 28.06 |
| 2022-03-16 | 1,065 | 1,065 | 1,023 | 1,023 | 4,600 | 28.42 |
| 2022-03-15 | 1,041 | 1,070 | 1,021 | 1,021 | 1,300 | 28.36 |
| 2022-03-14 | 1,020 | 1,034 | 992 | 1,011 | 1,000 | 28.08 |
| 2022-03-11 | 1,032 | 1,073 | 1,032 | 1,034 | 4,300 | 28.72 |
| 2022-03-10 | 1,080 | 1,092 | 1,073 | 1,092 | 800 | 30.33 |
| 2022-03-09 | 1,020 | 1,075 | 1,020 | 1,036 | 500 | 28.78 |
| 2022-03-08 | 1,040 | 1,070 | 984 | 1,030 | 1,900 | 28.61 |
| 2022-03-07 | 1,069 | 1,080 | 1,026 | 1,056 | 5,000 | 29.33 |
| 2022-03-04 | 1,141 | 1,201 | 1,127 | 1,129 | 4,800 | 31.36 |
| 2022-03-03 | 1,160 | 1,160 | 1,141 | 1,141 | 400 | 31.69 |
| 2022-03-02 | 1,126 | 1,133 | 1,124 | 1,130 | 1,500 | 31.39 |
| 2022-03-01 | 1,091 | 1,199 | 1,091 | 1,186 | 3,700 | 32.94 |
| 2022-02-28 | 1,069 | 1,135 | 1,069 | 1,088 | 1,500 | 30.22 |
| 2022-02-25 | 1,091 | 1,117 | 1,066 | 1,066 | 2,000 | 29.61 |
| 2022-02-24 | 1,100 | 1,100 | 1,056 | 1,061 | 1,500 | 29.47 |
| 2022-02-22 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 30.89 |
| 2022-02-21 | 1,140 | 1,160 | 1,140 | 1,160 | 400 | 32.22 |
| 2022-02-18 | 1,141 | 1,141 | 1,129 | 1,140 | 2,700 | 31.67 |
| 2022-02-17 | 1,150 | 1,150 | 1,140 | 1,141 | 2,100 | 31.69 |
| 2022-02-16 | 1,178 | 1,184 | 1,151 | 1,151 | 1,900 | 31.97 |
| 2022-02-15 | 1,251 | 1,251 | 1,141 | 1,148 | 2,400 | 31.89 |
| 2022-02-14 | 1,300 | 1,300 | 1,251 | 1,281 | 1,400 | 35.58 |
| 2022-02-10 | 1,346 | 1,346 | 1,344 | 1,344 | 300 | 37.33 |
| 2022-02-09 | 1,356 | 1,357 | 1,318 | 1,346 | 1,600 | 37.39 |
| 2022-02-08 | 1,355 | 1,356 | 1,355 | 1,356 | 400 | 37.67 |
| 2022-02-07 | 1,459 | 1,459 | 1,361 | 1,373 | 2,200 | 38.14 |
| 2022-02-04 | 1,564 | 1,564 | 1,451 | 1,496 | 1,500 | 41.56 |
| 2022-02-03 | 1,580 | 1,580 | 1,460 | 1,524 | 1,100 | 42.33 |
| 2022-02-02 | 1,469 | 1,540 | 1,379 | 1,540 | 4,300 | 42.78 |
| 2022-02-01 | 1,487 | 1,539 | 1,480 | 1,539 | 500 | 42.75 |
| 2022-01-31 | 1,710 | 1,710 | 1,443 | 1,457 | 6,500 | 40.47 |
| 2022-01-28 | 1,224 | 1,539 | 1,200 | 1,450 | 5,200 | 40.28 |
| 2022-01-27 | 1,301 | 1,361 | 1,250 | 1,250 | 1,400 | 34.72 |
| 2022-01-26 | - | - | - | 1,351 | - | 37.53 |
| 2022-01-25 | 1,346 | 1,365 | 1,346 | 1,351 | 1,300 | 37.53 |
| 2022-01-24 | 1,355 | 1,355 | 1,315 | 1,347 | 500 | 37.42 |
| 2022-01-21 | 1,398 | 1,398 | 1,350 | 1,355 | 3,300 | 37.64 |
| 2022-01-20 | 1,450 | 1,450 | 1,369 | 1,426 | 2,200 | 39.61 |
| 2022-01-19 | 1,660 | 1,660 | 1,392 | 1,450 | 9,600 | 40.28 |
| 2022-01-18 | 1,678 | 1,718 | 1,662 | 1,662 | 500 | 46.17 |
| 2022-01-17 | 1,661 | 1,700 | 1,661 | 1,691 | 400 | 46.97 |
| 2022-01-14 | 1,730 | 1,730 | 1,658 | 1,661 | 1,300 | 46.14 |
| 2022-01-13 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 48.81 |
| 2022-01-12 | 1,757 | 1,757 | 1,757 | 1,757 | 200 | 48.81 |
| 2022-01-11 | 1,715 | 1,740 | 1,641 | 1,740 | 2,900 | 48.33 |
| 2022-01-07 | 1,615 | 1,675 | 1,615 | 1,675 | 3,300 | 46.53 |
| 2022-01-06 | 1,676 | 1,676 | 1,615 | 1,615 | 500 | 44.86 |
| 2022-01-05 | 1,652 | 1,676 | 1,649 | 1,676 | 6,700 | 46.56 |
| 2022-01-04 | 1,759 | 1,759 | 1,660 | 1,666 | 5,800 | 46.28 |
分割・併合履歴 ： [2023-04-27]1株→3株 [2023-03-15]1株→4株 [2022-10-28]1株→3株
