7698 (株)アイスコ 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 | 1,389 | 1,389 | 1,370 | 1,374 | 2,200 | 687 |
| 2022-12-29 | 1,305 | 1,351 | 1,305 | 1,351 | 1,100 | 675.50 |
| 2022-12-28 | 1,310 | 1,326 | 1,306 | 1,306 | 5,900 | 653 |
| 2022-12-27 | 1,320 | 1,330 | 1,320 | 1,330 | 1,600 | 665 |
| 2022-12-26 | 1,336 | 1,336 | 1,311 | 1,320 | 2,800 | 660 |
| 2022-12-23 | 1,330 | 1,350 | 1,330 | 1,332 | 2,000 | 666 |
| 2022-12-22 | 1,398 | 1,398 | 1,334 | 1,335 | 22,800 | 667.50 |
| 2022-12-21 | 1,322 | 1,322 | 1,311 | 1,311 | 300 | 655.50 |
| 2022-12-20 | 1,375 | 1,382 | 1,323 | 1,323 | 2,100 | 661.50 |
| 2022-12-19 | 1,380 | 1,386 | 1,373 | 1,386 | 900 | 693 |
| 2022-12-16 | 1,400 | 1,400 | 1,398 | 1,398 | 1,700 | 699 |
| 2022-12-15 | 1,401 | 1,413 | 1,401 | 1,404 | 1,300 | 702 |
| 2022-12-14 | 1,455 | 1,455 | 1,401 | 1,401 | 700 | 700.50 |
| 2022-12-13 | 1,445 | 1,455 | 1,415 | 1,455 | 1,900 | 727.50 |
| 2022-12-12 | 1,437 | 1,448 | 1,379 | 1,448 | 4,300 | 724 |
| 2022-12-09 | 1,399 | 1,434 | 1,350 | 1,407 | 2,500 | 703.50 |
| 2022-12-08 | 1,305 | 1,399 | 1,305 | 1,399 | 7,800 | 699.50 |
| 2022-12-07 | 1,305 | 1,310 | 1,305 | 1,310 | 900 | 655 |
| 2022-12-06 | 1,299 | 1,306 | 1,298 | 1,305 | 1,300 | 652.50 |
| 2022-12-05 | 1,325 | 1,327 | 1,299 | 1,299 | 2,500 | 649.50 |
| 2022-12-02 | 1,340 | 1,340 | 1,330 | 1,331 | 300 | 665.50 |
| 2022-12-01 | 1,384 | 1,385 | 1,340 | 1,340 | 6,800 | 670 |
| 2022-11-30 | 1,386 | 1,394 | 1,375 | 1,375 | 3,000 | 687.50 |
| 2022-11-29 | 1,382 | 1,400 | 1,373 | 1,395 | 3,600 | 697.50 |
| 2022-11-28 | 1,410 | 1,420 | 1,370 | 1,370 | 6,100 | 685 |
| 2022-11-25 | 1,416 | 1,432 | 1,400 | 1,400 | 1,300 | 700 |
| 2022-11-24 | 1,411 | 1,430 | 1,411 | 1,415 | 2,000 | 707.50 |
| 2022-11-22 | 1,410 | 1,410 | 1,408 | 1,410 | 1,200 | 705 |
| 2022-11-21 | 1,410 | 1,410 | 1,409 | 1,410 | 1,200 | 705 |
| 2022-11-18 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 705 |
| 2022-11-17 | 1,404 | 1,423 | 1,404 | 1,423 | 1,900 | 711.50 |
| 2022-11-16 | 1,391 | 1,410 | 1,375 | 1,404 | 4,600 | 702 |
| 2022-11-15 | 1,376 | 1,414 | 1,354 | 1,401 | 12,600 | 700.50 |
| 2022-11-14 | 1,365 | 1,406 | 1,365 | 1,406 | 700 | 703 |
| 2022-11-11 | 1,350 | 1,389 | 1,350 | 1,351 | 1,800 | 675.50 |
| 2022-11-10 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 683 |
| 2022-11-09 | - | - | - | 1,366 | - | 683 |
| 2022-11-08 | - | - | - | 1,366 | - | 683 |
| 2022-11-07 | 1,365 | 1,366 | 1,365 | 1,366 | 300 | 683 |
| 2022-11-04 | 1,368 | 1,368 | 1,365 | 1,365 | 600 | 682.50 |
| 2022-11-02 | 1,384 | 1,384 | 1,365 | 1,368 | 1,000 | 684 |
| 2022-11-01 | 1,391 | 1,391 | 1,388 | 1,388 | 200 | 694 |
| 2022-10-31 | 1,415 | 1,415 | 1,388 | 1,391 | 1,700 | 695.50 |
| 2022-10-28 | 1,385 | 1,399 | 1,385 | 1,399 | 900 | 699.50 |
| 2022-10-27 | 1,388 | 1,388 | 1,375 | 1,388 | 500 | 694 |
| 2022-10-26 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 694 |
| 2022-10-25 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 685 |
| 2022-10-24 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 685 |
| 2022-10-21 | 1,384 | 1,384 | 1,384 | 1,384 | 200 | 692 |
| 2022-10-20 | 1,370 | 1,370 | 1,369 | 1,369 | 200 | 684.50 |
| 2022-10-19 | 1,371 | 1,385 | 1,368 | 1,369 | 800 | 684.50 |
| 2022-10-18 | 1,380 | 1,388 | 1,370 | 1,375 | 1,800 | 687.50 |
| 2022-10-17 | 1,399 | 1,399 | 1,373 | 1,373 | 700 | 686.50 |
| 2022-10-14 | 1,374 | 1,393 | 1,373 | 1,393 | 900 | 696.50 |
| 2022-10-13 | 1,394 | 1,394 | 1,374 | 1,374 | 300 | 687 |
| 2022-10-12 | 1,376 | 1,376 | 1,373 | 1,375 | 1,100 | 687.50 |
| 2022-10-11 | 1,384 | 1,408 | 1,379 | 1,379 | 800 | 689.50 |
| 2022-10-07 | 1,383 | 1,390 | 1,383 | 1,383 | 300 | 691.50 |
| 2022-10-06 | 1,410 | 1,410 | 1,380 | 1,386 | 3,600 | 693 |
| 2022-10-05 | 1,422 | 1,423 | 1,408 | 1,408 | 1,100 | 704 |
| 2022-10-04 | 1,435 | 1,445 | 1,435 | 1,445 | 200 | 722.50 |
| 2022-10-03 | 1,405 | 1,435 | 1,405 | 1,434 | 1,800 | 717 |
| 2022-09-30 | 1,493 | 1,493 | 1,397 | 1,397 | 3,300 | 698.50 |
| 2022-09-29 | 1,440 | 1,480 | 1,440 | 1,476 | 2,200 | 738 |
| 2022-09-28 | 1,412 | 1,412 | 1,410 | 1,410 | 200 | 705 |
| 2022-09-27 | 1,418 | 1,426 | 1,418 | 1,420 | 1,000 | 710 |
| 2022-09-26 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | 708 |
| 2022-09-22 | 1,464 | 1,464 | 1,416 | 1,416 | 700 | 708 |
| 2022-09-21 | 1,428 | 1,434 | 1,410 | 1,413 | 1,900 | 706.50 |
| 2022-09-20 | 1,467 | 1,467 | 1,458 | 1,458 | 800 | 729 |
| 2022-09-16 | 1,468 | 1,468 | 1,438 | 1,460 | 800 | 730 |
| 2022-09-15 | 1,461 | 1,472 | 1,421 | 1,470 | 2,200 | 735 |
| 2022-09-14 | 1,430 | 1,446 | 1,416 | 1,446 | 1,500 | 723 |
| 2022-09-13 | 1,421 | 1,421 | 1,421 | 1,421 | 200 | 710.50 |
| 2022-09-12 | 1,395 | 1,439 | 1,395 | 1,416 | 1,900 | 708 |
| 2022-09-09 | 1,391 | 1,415 | 1,388 | 1,415 | 1,300 | 707.50 |
| 2022-09-08 | 1,408 | 1,408 | 1,391 | 1,391 | 2,700 | 695.50 |
| 2022-09-07 | 1,419 | 1,423 | 1,406 | 1,406 | 1,900 | 703 |
| 2022-09-06 | 1,416 | 1,420 | 1,416 | 1,417 | 700 | 708.50 |
| 2022-09-05 | 1,413 | 1,440 | 1,413 | 1,415 | 900 | 707.50 |
| 2022-09-02 | 1,435 | 1,435 | 1,413 | 1,413 | 1,400 | 706.50 |
| 2022-09-01 | 1,449 | 1,450 | 1,429 | 1,435 | 1,900 | 717.50 |
| 2022-08-31 | 1,478 | 1,478 | 1,449 | 1,449 | 3,600 | 724.50 |
| 2022-08-30 | 1,476 | 1,480 | 1,475 | 1,480 | 2,300 | 740 |
| 2022-08-29 | 1,441 | 1,441 | 1,437 | 1,440 | 1,200 | 720 |
| 2022-08-26 | 1,490 | 1,500 | 1,401 | 1,462 | 6,800 | 731 |
| 2022-08-25 | 1,492 | 1,492 | 1,491 | 1,491 | 600 | 745.50 |
| 2022-08-24 | 1,501 | 1,501 | 1,472 | 1,472 | 4,300 | 736 |
| 2022-08-23 | 1,518 | 1,518 | 1,503 | 1,515 | 3,100 | 757.50 |
| 2022-08-22 | 1,515 | 1,550 | 1,513 | 1,516 | 4,900 | 758 |
| 2022-08-19 | 1,589 | 1,608 | 1,576 | 1,576 | 2,500 | 788 |
| 2022-08-18 | 1,597 | 1,597 | 1,590 | 1,590 | 1,100 | 795 |
| 2022-08-17 | 1,580 | 1,618 | 1,580 | 1,618 | 1,400 | 809 |
| 2022-08-16 | 1,595 | 1,610 | 1,591 | 1,596 | 3,000 | 798 |
| 2022-08-15 | 1,605 | 1,635 | 1,590 | 1,600 | 7,900 | 800 |
| 2022-08-12 | 1,700 | 1,732 | 1,700 | 1,728 | 1,000 | 864 |
| 2022-08-10 | 1,674 | 1,700 | 1,665 | 1,700 | 900 | 850 |
| 2022-08-09 | 1,715 | 1,715 | 1,674 | 1,674 | 2,900 | 837 |
| 2022-08-08 | 1,718 | 1,718 | 1,674 | 1,715 | 1,200 | 857.50 |
| 2022-08-05 | 1,772 | 1,773 | 1,718 | 1,718 | 2,900 | 859 |
| 2022-08-04 | 1,798 | 1,798 | 1,771 | 1,791 | 1,000 | 895.50 |
| 2022-08-03 | 1,797 | 1,797 | 1,757 | 1,797 | 300 | 898.50 |
| 2022-08-02 | 1,790 | 1,800 | 1,767 | 1,789 | 1,500 | 894.50 |
| 2022-08-01 | 1,778 | 1,780 | 1,756 | 1,780 | 1,500 | 890 |
| 2022-07-29 | 1,820 | 1,820 | 1,755 | 1,756 | 4,200 | 878 |
| 2022-07-28 | 1,800 | 1,814 | 1,785 | 1,785 | 1,200 | 892.50 |
| 2022-07-27 | 1,810 | 1,810 | 1,783 | 1,786 | 800 | 893 |
| 2022-07-26 | 1,841 | 1,841 | 1,767 | 1,810 | 4,700 | 905 |
| 2022-07-25 | 1,800 | 1,843 | 1,777 | 1,838 | 8,000 | 919 |
| 2022-07-22 | 1,749 | 1,800 | 1,741 | 1,800 | 5,700 | 900 |
| 2022-07-21 | 1,725 | 1,749 | 1,712 | 1,748 | 1,200 | 874 |
| 2022-07-20 | 1,675 | 1,735 | 1,650 | 1,730 | 3,500 | 865 |
| 2022-07-19 | 1,665 | 1,679 | 1,621 | 1,675 | 6,400 | 837.50 |
| 2022-07-15 | 1,686 | 1,686 | 1,686 | 1,686 | 200 | 843 |
| 2022-07-14 | 1,701 | 1,716 | 1,690 | 1,690 | 2,800 | 845 |
| 2022-07-13 | 1,705 | 1,743 | 1,700 | 1,700 | 3,000 | 850 |
| 2022-07-12 | 1,703 | 1,715 | 1,703 | 1,705 | 600 | 852.50 |
| 2022-07-11 | 1,735 | 1,737 | 1,703 | 1,712 | 2,500 | 856 |
| 2022-07-08 | 1,712 | 1,761 | 1,711 | 1,712 | 1,700 | 856 |
| 2022-07-07 | 1,777 | 1,777 | 1,701 | 1,717 | 2,300 | 858.50 |
| 2022-07-06 | 1,793 | 1,793 | 1,700 | 1,758 | 6,100 | 879 |
| 2022-07-05 | 1,775 | 1,818 | 1,760 | 1,794 | 5,300 | 897 |
| 2022-07-04 | 1,810 | 1,818 | 1,741 | 1,791 | 12,100 | 895.50 |
| 2022-07-01 | 1,970 | 1,970 | 1,800 | 1,850 | 40,800 | 925 |
| 2022-06-30 | 1,850 | 1,961 | 1,805 | 1,960 | 72,900 | 980 |
| 2022-06-29 | 1,825 | 1,829 | 1,770 | 1,825 | 13,900 | 912.50 |
| 2022-06-28 | 1,829 | 1,845 | 1,754 | 1,817 | 31,400 | 908.50 |
| 2022-06-27 | 1,705 | 1,889 | 1,682 | 1,749 | 53,200 | 874.50 |
| 2022-06-24 | 1,556 | 1,594 | 1,530 | 1,594 | 20,800 | 797 |
| 2022-06-23 | 1,572 | 1,572 | 1,530 | 1,530 | 1,800 | 765 |
| 2022-06-22 | 1,515 | 1,572 | 1,515 | 1,572 | 2,700 | 786 |
| 2022-06-21 | 1,510 | 1,511 | 1,510 | 1,511 | 400 | 755.50 |
| 2022-06-20 | - | - | - | 1,510 | - | 755 |
| 2022-06-17 | 1,483 | 1,510 | 1,483 | 1,510 | 700 | 755 |
| 2022-06-16 | 1,510 | 1,510 | 1,495 | 1,500 | 800 | 750 |
| 2022-06-15 | 1,490 | 1,515 | 1,490 | 1,515 | 1,200 | 757.50 |
| 2022-06-14 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 745 |
| 2022-06-13 | 1,500 | 1,500 | 1,490 | 1,490 | 200 | 745 |
| 2022-06-10 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 751.50 |
| 2022-06-09 | 1,512 | 1,536 | 1,512 | 1,514 | 900 | 757 |
| 2022-06-08 | 1,528 | 1,544 | 1,528 | 1,528 | 800 | 764 |
| 2022-06-07 | 1,501 | 1,540 | 1,499 | 1,540 | 1,800 | 770 |
| 2022-06-06 | 1,510 | 1,510 | 1,501 | 1,501 | 700 | 750.50 |
| 2022-06-03 | 1,541 | 1,541 | 1,518 | 1,518 | 600 | 759 |
| 2022-06-02 | 1,540 | 1,590 | 1,540 | 1,541 | 4,000 | 770.50 |
| 2022-06-01 | 1,476 | 1,539 | 1,476 | 1,539 | 6,200 | 769.50 |
| 2022-05-31 | 1,493 | 1,493 | 1,413 | 1,463 | 3,200 | 731.50 |
| 2022-05-30 | 1,435 | 1,500 | 1,435 | 1,493 | 4,200 | 746.50 |
| 2022-05-27 | 1,447 | 1,489 | 1,447 | 1,465 | 5,500 | 732.50 |
| 2022-05-26 | 1,450 | 1,450 | 1,432 | 1,432 | 2,600 | 716 |
| 2022-05-25 | 1,386 | 1,420 | 1,386 | 1,420 | 800 | 710 |
| 2022-05-24 | 1,370 | 1,402 | 1,370 | 1,396 | 3,400 | 698 |
| 2022-05-23 | 1,370 | 1,373 | 1,370 | 1,370 | 1,100 | 685 |
| 2022-05-20 | 1,340 | 1,370 | 1,340 | 1,368 | 1,900 | 684 |
| 2022-05-19 | 1,348 | 1,348 | 1,340 | 1,340 | 2,400 | 670 |
| 2022-05-18 | 1,382 | 1,389 | 1,344 | 1,347 | 3,000 | 673.50 |
| 2022-05-17 | 1,389 | 1,389 | 1,359 | 1,382 | 800 | 691 |
| 2022-05-16 | 1,388 | 1,411 | 1,380 | 1,381 | 3,500 | 690.50 |
| 2022-05-13 | 1,412 | 1,413 | 1,280 | 1,388 | 13,000 | 694 |
| 2022-05-12 | 1,434 | 1,435 | 1,418 | 1,428 | 2,200 | 714 |
| 2022-05-11 | 1,441 | 1,441 | 1,441 | 1,441 | 300 | 720.50 |
| 2022-05-10 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 720 |
| 2022-05-09 | 1,448 | 1,448 | 1,430 | 1,440 | 600 | 720 |
| 2022-05-06 | 1,464 | 1,464 | 1,450 | 1,450 | 2,000 | 725 |
| 2022-05-02 | 1,463 | 1,491 | 1,463 | 1,491 | 500 | 745.50 |
| 2022-04-28 | 1,493 | 1,493 | 1,463 | 1,463 | 2,000 | 731.50 |
| 2022-04-27 | 1,462 | 1,493 | 1,462 | 1,493 | 1,300 | 746.50 |
| 2022-04-26 | 1,460 | 1,462 | 1,460 | 1,462 | 300 | 731 |
| 2022-04-25 | 1,431 | 1,441 | 1,431 | 1,441 | 300 | 720.50 |
| 2022-04-22 | 1,450 | 1,450 | 1,441 | 1,441 | 600 | 720.50 |
| 2022-04-21 | 1,456 | 1,459 | 1,450 | 1,450 | 600 | 725 |
| 2022-04-20 | - | - | - | 1,456 | - | 728 |
| 2022-04-19 | 1,455 | 1,456 | 1,450 | 1,456 | 1,800 | 728 |
| 2022-04-18 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 728 |
| 2022-04-15 | 1,454 | 1,454 | 1,454 | 1,454 | 200 | 727 |
| 2022-04-14 | 1,460 | 1,466 | 1,460 | 1,466 | 300 | 733 |
| 2022-04-13 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 730 |
| 2022-04-12 | 1,488 | 1,488 | 1,458 | 1,460 | 800 | 730 |
| 2022-04-11 | 1,483 | 1,486 | 1,456 | 1,485 | 1,000 | 742.50 |
| 2022-04-08 | 1,489 | 1,489 | 1,454 | 1,454 | 1,100 | 727 |
| 2022-04-07 | - | - | - | 1,490 | - | 745 |
| 2022-04-06 | 1,481 | 1,490 | 1,473 | 1,490 | 600 | 745 |
| 2022-04-05 | 1,500 | 1,505 | 1,500 | 1,500 | 900 | 750 |
| 2022-04-04 | - | - | - | 1,490 | - | 745 |
| 2022-04-01 | 1,508 | 1,525 | 1,465 | 1,490 | 2,400 | 745 |
| 2022-03-31 | 1,550 | 1,550 | 1,526 | 1,526 | 2,300 | 763 |
| 2022-03-30 | 1,541 | 1,568 | 1,510 | 1,510 | 2,000 | 755 |
| 2022-03-29 | 1,533 | 1,559 | 1,533 | 1,559 | 300 | 779.50 |
| 2022-03-28 | 1,537 | 1,560 | 1,537 | 1,541 | 1,300 | 770.50 |
| 2022-03-25 | 1,527 | 1,527 | 1,527 | 1,527 | 200 | 763.50 |
| 2022-03-24 | 1,565 | 1,566 | 1,562 | 1,564 | 700 | 782 |
| 2022-03-23 | 1,530 | 1,569 | 1,530 | 1,569 | 300 | 784.50 |
| 2022-03-22 | 1,589 | 1,589 | 1,570 | 1,570 | 800 | 785 |
| 2022-03-18 | 1,540 | 1,589 | 1,540 | 1,571 | 1,900 | 785.50 |
| 2022-03-17 | 1,530 | 1,577 | 1,530 | 1,564 | 2,400 | 782 |
| 2022-03-16 | 1,517 | 1,545 | 1,517 | 1,530 | 1,200 | 765 |
| 2022-03-15 | 1,450 | 1,500 | 1,446 | 1,500 | 1,700 | 750 |
| 2022-03-14 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 740 |
| 2022-03-11 | 1,440 | 1,490 | 1,440 | 1,483 | 1,100 | 741.50 |
| 2022-03-10 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 715 |
| 2022-03-09 | 1,430 | 1,430 | 1,430 | 1,430 | 300 | 715 |
| 2022-03-08 | - | - | - | 1,430 | - | 715 |
| 2022-03-07 | 1,442 | 1,442 | 1,430 | 1,430 | 600 | 715 |
| 2022-03-04 | 1,460 | 1,475 | 1,460 | 1,472 | 1,300 | 736 |
| 2022-03-03 | 1,529 | 1,529 | 1,459 | 1,459 | 400 | 729.50 |
| 2022-03-02 | 1,465 | 1,500 | 1,434 | 1,500 | 2,100 | 750 |
| 2022-03-01 | 1,463 | 1,468 | 1,420 | 1,465 | 1,600 | 732.50 |
| 2022-02-28 | 1,449 | 1,461 | 1,449 | 1,461 | 3,200 | 730.50 |
| 2022-02-25 | 1,410 | 1,429 | 1,407 | 1,429 | 1,400 | 714.50 |
| 2022-02-24 | 1,430 | 1,430 | 1,406 | 1,406 | 2,500 | 703 |
| 2022-02-22 | 1,464 | 1,464 | 1,438 | 1,438 | 600 | 719 |
| 2022-02-21 | 1,460 | 1,464 | 1,441 | 1,464 | 1,500 | 732 |
| 2022-02-18 | 1,434 | 1,460 | 1,434 | 1,460 | 2,300 | 730 |
| 2022-02-17 | 1,436 | 1,450 | 1,436 | 1,436 | 500 | 718 |
| 2022-02-16 | 1,454 | 1,460 | 1,433 | 1,436 | 3,200 | 718 |
| 2022-02-15 | 1,520 | 1,520 | 1,450 | 1,454 | 4,200 | 727 |
| 2022-02-14 | 1,545 | 1,550 | 1,540 | 1,540 | 900 | 770 |
| 2022-02-10 | 1,550 | 1,550 | 1,521 | 1,546 | 700 | 773 |
| 2022-02-09 | 1,529 | 1,529 | 1,510 | 1,524 | 1,500 | 762 |
| 2022-02-08 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 767.50 |
| 2022-02-07 | 1,510 | 1,537 | 1,510 | 1,530 | 1,300 | 765 |
| 2022-02-04 | 1,505 | 1,534 | 1,505 | 1,511 | 1,200 | 755.50 |
| 2022-02-03 | 1,540 | 1,559 | 1,528 | 1,545 | 1,300 | 772.50 |
| 2022-02-02 | 1,540 | 1,560 | 1,540 | 1,540 | 1,000 | 770 |
| 2022-02-01 | 1,578 | 1,590 | 1,546 | 1,550 | 1,400 | 775 |
| 2022-01-31 | 1,488 | 1,579 | 1,460 | 1,566 | 6,400 | 783 |
| 2022-01-28 | 1,422 | 1,486 | 1,422 | 1,486 | 3,000 | 743 |
| 2022-01-27 | 1,505 | 1,505 | 1,418 | 1,448 | 4,500 | 724 |
| 2022-01-26 | 1,483 | 1,500 | 1,483 | 1,500 | 300 | 750 |
| 2022-01-25 | 1,478 | 1,500 | 1,478 | 1,500 | 200 | 750 |
| 2022-01-24 | 1,470 | 1,489 | 1,465 | 1,475 | 2,600 | 737.50 |
| 2022-01-21 | 1,490 | 1,490 | 1,466 | 1,470 | 700 | 735 |
| 2022-01-20 | 1,470 | 1,498 | 1,470 | 1,490 | 800 | 745 |
| 2022-01-19 | 1,500 | 1,515 | 1,445 | 1,457 | 3,300 | 728.50 |
| 2022-01-18 | 1,520 | 1,520 | 1,500 | 1,510 | 1,400 | 755 |
| 2022-01-17 | 1,529 | 1,529 | 1,510 | 1,510 | 300 | 755 |
| 2022-01-14 | 1,551 | 1,551 | 1,507 | 1,518 | 900 | 759 |
| 2022-01-13 | 1,571 | 1,571 | 1,540 | 1,568 | 2,900 | 784 |
| 2022-01-12 | 1,500 | 1,579 | 1,500 | 1,531 | 4,600 | 765.50 |
| 2022-01-11 | 1,500 | 1,526 | 1,499 | 1,500 | 2,300 | 750 |
| 2022-01-07 | 1,500 | 1,505 | 1,500 | 1,500 | 1,500 | 750 |
| 2022-01-06 | 1,505 | 1,505 | 1,453 | 1,500 | 1,700 | 750 |
| 2022-01-05 | 1,500 | 1,510 | 1,500 | 1,500 | 900 | 750 |
| 2022-01-04 | 1,453 | 1,494 | 1,453 | 1,494 | 2,600 | 747 |
分割・併合履歴 ： [2024-09-27]1株→2株
