7780 (株)メニコン 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 | 2,805 | 2,833 | 2,776 | 2,778 | 177,300 | 2,778 |
| 2022-12-29 | 2,770 | 2,820 | 2,757 | 2,803 | 264,800 | 2,803 |
| 2022-12-28 | 2,728 | 2,780 | 2,703 | 2,758 | 333,300 | 2,758 |
| 2022-12-27 | 2,737 | 2,771 | 2,715 | 2,764 | 380,100 | 2,764 |
| 2022-12-26 | 2,721 | 2,738 | 2,687 | 2,690 | 246,900 | 2,690 |
| 2022-12-23 | 2,747 | 2,763 | 2,716 | 2,740 | 260,000 | 2,740 |
| 2022-12-22 | 2,797 | 2,803 | 2,750 | 2,776 | 248,700 | 2,776 |
| 2022-12-21 | 2,841 | 2,857 | 2,761 | 2,781 | 293,500 | 2,781 |
| 2022-12-20 | 2,900 | 2,918 | 2,768 | 2,836 | 379,400 | 2,836 |
| 2022-12-19 | 2,871 | 2,905 | 2,850 | 2,875 | 280,900 | 2,875 |
| 2022-12-16 | 2,921 | 2,936 | 2,882 | 2,886 | 377,400 | 2,886 |
| 2022-12-15 | 2,906 | 2,941 | 2,882 | 2,941 | 364,600 | 2,941 |
| 2022-12-14 | 2,946 | 2,961 | 2,890 | 2,917 | 442,200 | 2,917 |
| 2022-12-13 | 2,977 | 2,979 | 2,881 | 2,901 | 356,800 | 2,901 |
| 2022-12-12 | 2,950 | 2,962 | 2,926 | 2,948 | 319,300 | 2,948 |
| 2022-12-09 | 3,040 | 3,040 | 2,978 | 2,994 | 329,500 | 2,994 |
| 2022-12-08 | 2,922 | 2,989 | 2,888 | 2,955 | 346,700 | 2,955 |
| 2022-12-07 | 2,903 | 2,952 | 2,897 | 2,934 | 392,800 | 2,934 |
| 2022-12-06 | 2,904 | 2,960 | 2,897 | 2,928 | 411,900 | 2,928 |
| 2022-12-05 | 2,908 | 2,930 | 2,868 | 2,930 | 303,900 | 2,930 |
| 2022-12-02 | 2,953 | 2,955 | 2,877 | 2,910 | 378,700 | 2,910 |
| 2022-12-01 | 3,000 | 3,010 | 2,899 | 2,972 | 435,500 | 2,972 |
| 2022-11-30 | 2,922 | 2,932 | 2,894 | 2,905 | 678,200 | 2,905 |
| 2022-11-29 | 2,946 | 3,030 | 2,928 | 3,010 | 602,800 | 3,010 |
| 2022-11-28 | 2,980 | 2,985 | 2,873 | 2,896 | 484,000 | 2,896 |
| 2022-11-25 | 3,060 | 3,085 | 2,962 | 2,986 | 504,300 | 2,986 |
| 2022-11-24 | 2,950 | 3,095 | 2,942 | 3,060 | 774,100 | 3,060 |
| 2022-11-22 | 2,880 | 2,931 | 2,860 | 2,885 | 548,300 | 2,885 |
| 2022-11-21 | 2,838 | 2,869 | 2,801 | 2,830 | 487,000 | 2,830 |
| 2022-11-18 | 2,933 | 2,957 | 2,825 | 2,844 | 967,900 | 2,844 |
| 2022-11-17 | 2,858 | 3,035 | 2,858 | 2,950 | 2,183,600 | 2,950 |
| 2022-11-16 | 2,687 | 2,895 | 2,687 | 2,841 | 2,787,100 | 2,841 |
| 2022-11-15 | 2,410 | 2,617 | 2,359 | 2,606 | 1,629,300 | 2,606 |
| 2022-11-14 | 2,443 | 2,573 | 2,389 | 2,498 | 2,164,300 | 2,498 |
| 2022-11-11 | 2,290 | 2,406 | 2,273 | 2,393 | 1,074,900 | 2,393 |
| 2022-11-10 | 2,308 | 2,311 | 2,228 | 2,245 | 1,328,600 | 2,245 |
| 2022-11-09 | 2,363 | 2,409 | 2,342 | 2,395 | 578,000 | 2,395 |
| 2022-11-08 | 2,349 | 2,374 | 2,336 | 2,373 | 620,000 | 2,373 |
| 2022-11-07 | 2,343 | 2,343 | 2,311 | 2,322 | 774,400 | 2,322 |
| 2022-11-04 | 2,458 | 2,462 | 2,326 | 2,348 | 934,200 | 2,348 |
| 2022-11-02 | 2,514 | 2,529 | 2,496 | 2,508 | 382,900 | 2,508 |
| 2022-11-01 | 2,560 | 2,560 | 2,499 | 2,517 | 767,500 | 2,517 |
| 2022-10-31 | 2,569 | 2,589 | 2,514 | 2,547 | 1,045,800 | 2,547 |
| 2022-10-28 | 2,600 | 2,678 | 2,545 | 2,556 | 1,879,900 | 2,556 |
| 2022-10-27 | 2,906 | 2,910 | 2,764 | 2,769 | 622,600 | 2,769 |
| 2022-10-26 | 2,894 | 2,937 | 2,874 | 2,900 | 549,300 | 2,900 |
| 2022-10-25 | 2,900 | 2,900 | 2,822 | 2,833 | 412,000 | 2,833 |
| 2022-10-24 | 2,935 | 2,943 | 2,873 | 2,879 | 330,000 | 2,879 |
| 2022-10-21 | 2,942 | 2,967 | 2,905 | 2,905 | 326,200 | 2,905 |
| 2022-10-20 | 2,910 | 2,946 | 2,900 | 2,933 | 291,100 | 2,933 |
| 2022-10-19 | 2,955 | 3,015 | 2,922 | 2,960 | 549,300 | 2,960 |
| 2022-10-18 | 2,967 | 3,010 | 2,959 | 3,005 | 581,800 | 3,005 |
| 2022-10-17 | 2,920 | 2,935 | 2,901 | 2,917 | 242,200 | 2,917 |
| 2022-10-14 | 2,944 | 2,986 | 2,940 | 2,970 | 328,600 | 2,970 |
| 2022-10-13 | 2,940 | 2,945 | 2,893 | 2,894 | 198,000 | 2,894 |
| 2022-10-12 | 2,945 | 2,980 | 2,930 | 2,968 | 245,100 | 2,968 |
| 2022-10-11 | 2,972 | 2,988 | 2,933 | 2,948 | 356,000 | 2,948 |
| 2022-10-07 | 3,030 | 3,060 | 3,000 | 3,025 | 272,100 | 3,025 |
| 2022-10-06 | 3,100 | 3,120 | 3,035 | 3,090 | 413,800 | 3,090 |
| 2022-10-05 | 3,145 | 3,170 | 3,130 | 3,155 | 234,600 | 3,155 |
| 2022-10-04 | 3,075 | 3,090 | 3,040 | 3,090 | 199,600 | 3,090 |
| 2022-10-03 | 2,967 | 3,020 | 2,924 | 2,997 | 225,200 | 2,997 |
| 2022-09-30 | 2,972 | 3,015 | 2,914 | 2,973 | 327,800 | 2,973 |
| 2022-09-29 | 3,075 | 3,080 | 3,015 | 3,025 | 206,400 | 3,025 |
| 2022-09-28 | 2,929 | 3,035 | 2,929 | 3,005 | 515,800 | 3,005 |
| 2022-09-27 | 2,960 | 2,968 | 2,897 | 2,931 | 249,400 | 2,931 |
| 2022-09-26 | 2,950 | 2,977 | 2,911 | 2,929 | 365,000 | 2,929 |
| 2022-09-22 | 2,914 | 3,025 | 2,901 | 3,005 | 284,800 | 3,005 |
| 2022-09-21 | 2,965 | 3,005 | 2,934 | 2,964 | 317,500 | 2,964 |
| 2022-09-20 | 3,015 | 3,030 | 2,973 | 3,010 | 316,200 | 3,010 |
| 2022-09-16 | 2,996 | 3,055 | 2,981 | 3,005 | 418,000 | 3,005 |
| 2022-09-15 | 3,120 | 3,130 | 3,055 | 3,065 | 419,000 | 3,065 |
| 2022-09-14 | 3,220 | 3,250 | 3,180 | 3,190 | 200,600 | 3,190 |
| 2022-09-13 | 3,330 | 3,335 | 3,240 | 3,325 | 307,200 | 3,325 |
| 2022-09-12 | 3,330 | 3,340 | 3,280 | 3,330 | 178,400 | 3,330 |
| 2022-09-09 | 3,285 | 3,355 | 3,280 | 3,325 | 194,100 | 3,325 |
| 2022-09-08 | 3,420 | 3,425 | 3,290 | 3,315 | 245,200 | 3,315 |
| 2022-09-07 | 3,315 | 3,405 | 3,280 | 3,385 | 224,400 | 3,385 |
| 2022-09-06 | 3,355 | 3,375 | 3,315 | 3,330 | 174,100 | 3,330 |
| 2022-09-05 | 3,260 | 3,320 | 3,250 | 3,305 | 238,000 | 3,305 |
| 2022-09-02 | 3,325 | 3,370 | 3,280 | 3,315 | 184,100 | 3,315 |
| 2022-09-01 | 3,305 | 3,350 | 3,285 | 3,305 | 147,100 | 3,305 |
| 2022-08-31 | 3,310 | 3,380 | 3,305 | 3,375 | 131,100 | 3,375 |
| 2022-08-30 | 3,285 | 3,340 | 3,285 | 3,340 | 149,200 | 3,340 |
| 2022-08-29 | 3,230 | 3,315 | 3,210 | 3,310 | 184,600 | 3,310 |
| 2022-08-26 | 3,380 | 3,415 | 3,345 | 3,380 | 221,300 | 3,380 |
| 2022-08-25 | 3,325 | 3,375 | 3,310 | 3,360 | 174,400 | 3,360 |
| 2022-08-24 | 3,370 | 3,380 | 3,310 | 3,320 | 197,100 | 3,320 |
| 2022-08-23 | 3,450 | 3,470 | 3,340 | 3,390 | 331,400 | 3,390 |
| 2022-08-22 | 3,450 | 3,570 | 3,435 | 3,520 | 224,500 | 3,520 |
| 2022-08-19 | 3,415 | 3,490 | 3,405 | 3,485 | 250,400 | 3,485 |
| 2022-08-18 | 3,485 | 3,515 | 3,385 | 3,400 | 288,200 | 3,400 |
| 2022-08-17 | 3,515 | 3,600 | 3,500 | 3,555 | 387,500 | 3,555 |
| 2022-08-16 | 3,500 | 3,545 | 3,370 | 3,470 | 286,900 | 3,470 |
| 2022-08-15 | 3,550 | 3,560 | 3,405 | 3,475 | 358,100 | 3,475 |
| 2022-08-12 | 3,380 | 3,560 | 3,295 | 3,540 | 676,200 | 3,540 |
| 2022-08-10 | 3,205 | 3,290 | 3,200 | 3,285 | 142,500 | 3,285 |
| 2022-08-09 | 3,330 | 3,355 | 3,260 | 3,275 | 156,900 | 3,275 |
| 2022-08-08 | 3,275 | 3,310 | 3,170 | 3,270 | 201,900 | 3,270 |
| 2022-08-05 | 3,330 | 3,385 | 3,320 | 3,345 | 188,000 | 3,345 |
| 2022-08-04 | 3,280 | 3,315 | 3,210 | 3,270 | 138,000 | 3,270 |
| 2022-08-03 | 3,190 | 3,275 | 3,180 | 3,265 | 223,700 | 3,265 |
| 2022-08-02 | 3,360 | 3,360 | 3,170 | 3,180 | 252,200 | 3,180 |
| 2022-08-01 | 3,345 | 3,420 | 3,320 | 3,400 | 143,100 | 3,400 |
| 2022-07-29 | 3,360 | 3,385 | 3,325 | 3,340 | 171,200 | 3,340 |
| 2022-07-28 | 3,365 | 3,385 | 3,325 | 3,370 | 100,000 | 3,370 |
| 2022-07-27 | 3,340 | 3,375 | 3,310 | 3,355 | 151,400 | 3,355 |
| 2022-07-26 | 3,325 | 3,380 | 3,320 | 3,345 | 126,300 | 3,345 |
| 2022-07-25 | 3,385 | 3,420 | 3,355 | 3,400 | 152,300 | 3,400 |
| 2022-07-22 | 3,395 | 3,445 | 3,375 | 3,430 | 165,700 | 3,430 |
| 2022-07-21 | 3,320 | 3,405 | 3,315 | 3,370 | 214,800 | 3,370 |
| 2022-07-20 | 3,280 | 3,315 | 3,265 | 3,315 | 165,300 | 3,315 |
| 2022-07-19 | 3,220 | 3,295 | 3,200 | 3,215 | 133,500 | 3,215 |
| 2022-07-15 | 3,270 | 3,310 | 3,210 | 3,230 | 103,300 | 3,230 |
| 2022-07-14 | 3,175 | 3,260 | 3,165 | 3,260 | 151,400 | 3,260 |
| 2022-07-13 | 3,145 | 3,205 | 3,145 | 3,180 | 106,700 | 3,180 |
| 2022-07-12 | 3,155 | 3,170 | 3,105 | 3,120 | 151,000 | 3,120 |
| 2022-07-11 | 3,300 | 3,325 | 3,190 | 3,215 | 181,200 | 3,215 |
| 2022-07-08 | 3,235 | 3,300 | 3,195 | 3,250 | 258,700 | 3,250 |
| 2022-07-07 | 3,250 | 3,260 | 3,205 | 3,220 | 170,800 | 3,220 |
| 2022-07-06 | 3,205 | 3,245 | 3,195 | 3,210 | 140,900 | 3,210 |
| 2022-07-05 | 3,150 | 3,220 | 3,150 | 3,195 | 212,800 | 3,195 |
| 2022-07-04 | 3,170 | 3,185 | 3,120 | 3,140 | 137,700 | 3,140 |
| 2022-07-01 | 3,115 | 3,195 | 3,075 | 3,100 | 188,400 | 3,100 |
| 2022-06-30 | 3,185 | 3,195 | 3,105 | 3,115 | 255,800 | 3,115 |
| 2022-06-29 | 3,085 | 3,155 | 3,075 | 3,120 | 237,400 | 3,120 |
| 2022-06-28 | 3,140 | 3,225 | 3,105 | 3,220 | 243,600 | 3,220 |
| 2022-06-27 | 3,225 | 3,245 | 3,145 | 3,200 | 308,200 | 3,200 |
| 2022-06-24 | 3,150 | 3,260 | 3,125 | 3,240 | 350,300 | 3,240 |
| 2022-06-23 | 3,100 | 3,150 | 3,030 | 3,055 | 256,400 | 3,055 |
| 2022-06-22 | 3,020 | 3,085 | 2,998 | 3,075 | 618,900 | 3,075 |
| 2022-06-21 | 2,883 | 2,939 | 2,869 | 2,923 | 245,300 | 2,923 |
| 2022-06-20 | 2,847 | 2,864 | 2,805 | 2,839 | 350,500 | 2,839 |
| 2022-06-17 | 2,712 | 2,777 | 2,688 | 2,766 | 385,500 | 2,766 |
| 2022-06-16 | 2,735 | 2,797 | 2,714 | 2,779 | 306,200 | 2,779 |
| 2022-06-15 | 2,658 | 2,703 | 2,645 | 2,685 | 262,000 | 2,685 |
| 2022-06-14 | 2,718 | 2,741 | 2,674 | 2,706 | 173,700 | 2,706 |
| 2022-06-13 | 2,779 | 2,810 | 2,754 | 2,768 | 175,300 | 2,768 |
| 2022-06-10 | 2,883 | 2,883 | 2,829 | 2,841 | 195,500 | 2,841 |
| 2022-06-09 | 2,877 | 2,955 | 2,867 | 2,897 | 263,100 | 2,897 |
| 2022-06-08 | 2,817 | 2,904 | 2,801 | 2,881 | 302,100 | 2,881 |
| 2022-06-07 | 2,800 | 2,823 | 2,772 | 2,779 | 257,500 | 2,779 |
| 2022-06-06 | 2,800 | 2,838 | 2,780 | 2,830 | 252,600 | 2,830 |
| 2022-06-03 | 2,800 | 2,860 | 2,762 | 2,821 | 338,300 | 2,821 |
| 2022-06-02 | 2,752 | 2,769 | 2,711 | 2,729 | 288,800 | 2,729 |
| 2022-06-01 | 2,687 | 2,815 | 2,683 | 2,790 | 323,500 | 2,790 |
| 2022-05-31 | 2,707 | 2,725 | 2,665 | 2,695 | 496,200 | 2,695 |
| 2022-05-30 | 2,700 | 2,812 | 2,691 | 2,747 | 443,400 | 2,747 |
| 2022-05-27 | 2,659 | 2,660 | 2,598 | 2,632 | 492,100 | 2,632 |
| 2022-05-26 | 2,641 | 2,690 | 2,629 | 2,635 | 592,400 | 2,635 |
| 2022-05-25 | 2,637 | 2,683 | 2,629 | 2,643 | 356,000 | 2,643 |
| 2022-05-24 | 2,639 | 2,671 | 2,611 | 2,623 | 319,500 | 2,623 |
| 2022-05-23 | 2,575 | 2,698 | 2,566 | 2,687 | 490,800 | 2,687 |
| 2022-05-20 | 2,476 | 2,592 | 2,470 | 2,584 | 223,500 | 2,584 |
| 2022-05-19 | 2,461 | 2,476 | 2,417 | 2,459 | 177,400 | 2,459 |
| 2022-05-18 | 2,485 | 2,545 | 2,483 | 2,526 | 375,800 | 2,526 |
| 2022-05-17 | 2,413 | 2,460 | 2,368 | 2,445 | 372,000 | 2,445 |
| 2022-05-16 | 2,462 | 2,497 | 2,414 | 2,431 | 298,300 | 2,431 |
| 2022-05-13 | 2,295 | 2,488 | 2,286 | 2,459 | 593,100 | 2,459 |
| 2022-05-12 | 2,500 | 2,504 | 2,265 | 2,270 | 538,200 | 2,270 |
| 2022-05-11 | 2,592 | 2,649 | 2,536 | 2,548 | 448,000 | 2,548 |
| 2022-05-10 | 2,579 | 2,628 | 2,553 | 2,615 | 392,300 | 2,615 |
| 2022-05-09 | 2,668 | 2,693 | 2,598 | 2,598 | 198,800 | 2,598 |
| 2022-05-06 | 2,703 | 2,732 | 2,686 | 2,718 | 151,900 | 2,718 |
| 2022-05-02 | 2,772 | 2,772 | 2,695 | 2,729 | 114,800 | 2,729 |
| 2022-04-28 | 2,704 | 2,794 | 2,694 | 2,786 | 159,400 | 2,786 |
| 2022-04-27 | 2,680 | 2,733 | 2,630 | 2,729 | 272,900 | 2,729 |
| 2022-04-26 | 2,750 | 2,760 | 2,701 | 2,742 | 133,700 | 2,742 |
| 2022-04-25 | 2,723 | 2,756 | 2,689 | 2,743 | 133,700 | 2,743 |
| 2022-04-22 | 2,790 | 2,816 | 2,765 | 2,776 | 174,400 | 2,776 |
| 2022-04-21 | 2,797 | 2,890 | 2,784 | 2,867 | 254,300 | 2,867 |
| 2022-04-20 | 2,820 | 2,862 | 2,778 | 2,804 | 272,600 | 2,804 |
| 2022-04-19 | 2,758 | 2,802 | 2,758 | 2,780 | 224,300 | 2,780 |
| 2022-04-18 | 2,773 | 2,792 | 2,680 | 2,734 | 290,200 | 2,734 |
| 2022-04-15 | 2,781 | 2,795 | 2,750 | 2,785 | 161,300 | 2,785 |
| 2022-04-14 | 2,867 | 2,885 | 2,834 | 2,849 | 130,900 | 2,849 |
| 2022-04-13 | 2,816 | 2,876 | 2,811 | 2,864 | 122,600 | 2,864 |
| 2022-04-12 | 2,830 | 2,869 | 2,794 | 2,813 | 120,200 | 2,813 |
| 2022-04-11 | 2,980 | 2,990 | 2,822 | 2,846 | 165,700 | 2,846 |
| 2022-04-08 | 2,963 | 3,010 | 2,938 | 2,992 | 226,500 | 2,992 |
| 2022-04-07 | 2,945 | 2,968 | 2,907 | 2,913 | 145,300 | 2,913 |
| 2022-04-06 | 2,990 | 3,000 | 2,949 | 2,982 | 181,900 | 2,982 |
| 2022-04-05 | 2,961 | 3,045 | 2,948 | 3,020 | 258,000 | 3,020 |
| 2022-04-04 | 2,902 | 2,935 | 2,865 | 2,932 | 187,900 | 2,932 |
| 2022-04-01 | 2,894 | 2,894 | 2,801 | 2,852 | 204,800 | 2,852 |
| 2022-03-31 | 2,941 | 2,959 | 2,911 | 2,937 | 257,300 | 2,937 |
| 2022-03-30 | 2,973 | 3,005 | 2,922 | 2,951 | 234,400 | 2,951 |
| 2022-03-29 | 2,998 | 2,998 | 2,905 | 2,948 | 251,600 | 2,948 |
| 2022-03-28 | 2,969 | 3,000 | 2,936 | 2,951 | 197,200 | 2,951 |
| 2022-03-25 | 2,991 | 2,999 | 2,944 | 2,996 | 294,500 | 2,996 |
| 2022-03-24 | 2,861 | 2,941 | 2,838 | 2,941 | 220,200 | 2,941 |
| 2022-03-23 | 2,836 | 2,935 | 2,805 | 2,923 | 291,700 | 2,923 |
| 2022-03-22 | 2,850 | 2,863 | 2,775 | 2,786 | 204,700 | 2,786 |
| 2022-03-18 | 2,873 | 2,883 | 2,845 | 2,865 | 276,200 | 2,865 |
| 2022-03-17 | 2,847 | 2,863 | 2,768 | 2,843 | 267,500 | 2,843 |
| 2022-03-16 | 2,772 | 2,782 | 2,710 | 2,749 | 251,200 | 2,749 |
| 2022-03-15 | 2,689 | 2,766 | 2,668 | 2,738 | 239,200 | 2,738 |
| 2022-03-14 | 2,746 | 2,755 | 2,689 | 2,694 | 230,900 | 2,694 |
| 2022-03-11 | 2,807 | 2,814 | 2,717 | 2,745 | 278,600 | 2,745 |
| 2022-03-10 | 2,841 | 2,869 | 2,817 | 2,868 | 244,800 | 2,868 |
| 2022-03-09 | 2,760 | 2,777 | 2,700 | 2,732 | 192,400 | 2,732 |
| 2022-03-08 | 2,774 | 2,852 | 2,763 | 2,778 | 261,400 | 2,778 |
| 2022-03-07 | 2,837 | 2,839 | 2,744 | 2,774 | 288,100 | 2,774 |
| 2022-03-04 | 2,974 | 2,974 | 2,821 | 2,866 | 393,600 | 2,866 |
| 2022-03-03 | 3,020 | 3,055 | 2,976 | 2,989 | 269,700 | 2,989 |
| 2022-03-02 | 3,035 | 3,045 | 2,985 | 3,005 | 266,400 | 3,005 |
| 2022-03-01 | 2,994 | 3,100 | 2,984 | 3,080 | 272,200 | 3,080 |
| 2022-02-28 | 2,944 | 2,992 | 2,876 | 2,983 | 439,500 | 2,983 |
| 2022-02-25 | 2,940 | 2,980 | 2,935 | 2,960 | 595,000 | 2,960 |
| 2022-02-24 | 2,921 | 2,978 | 2,882 | 2,900 | 626,600 | 2,900 |
| 2022-02-22 | 2,882 | 2,945 | 2,851 | 2,930 | 414,500 | 2,930 |
| 2022-02-21 | 2,879 | 2,918 | 2,845 | 2,895 | 301,700 | 2,895 |
| 2022-02-18 | 2,875 | 2,948 | 2,849 | 2,938 | 375,700 | 2,938 |
| 2022-02-17 | 2,954 | 2,978 | 2,894 | 2,925 | 347,700 | 2,925 |
| 2022-02-16 | 3,135 | 3,140 | 2,951 | 2,982 | 862,000 | 2,982 |
| 2022-02-15 | 2,964 | 3,140 | 2,880 | 3,095 | 1,201,100 | 3,095 |
| 2022-02-14 | 2,820 | 2,971 | 2,704 | 2,948 | 972,900 | 2,948 |
| 2022-02-10 | 2,887 | 2,890 | 2,813 | 2,840 | 493,600 | 2,840 |
| 2022-02-09 | 2,802 | 2,858 | 2,792 | 2,841 | 372,400 | 2,841 |
| 2022-02-08 | 2,749 | 2,815 | 2,734 | 2,778 | 614,000 | 2,778 |
| 2022-02-07 | 2,744 | 2,778 | 2,687 | 2,716 | 463,000 | 2,716 |
| 2022-02-04 | 2,719 | 2,798 | 2,702 | 2,768 | 366,900 | 2,768 |
| 2022-02-03 | 2,744 | 2,838 | 2,731 | 2,738 | 816,900 | 2,738 |
| 2022-02-02 | 2,613 | 2,723 | 2,613 | 2,723 | 614,400 | 2,723 |
| 2022-02-01 | 2,573 | 2,618 | 2,516 | 2,534 | 610,300 | 2,534 |
| 2022-01-31 | 2,515 | 2,557 | 2,497 | 2,527 | 637,200 | 2,527 |
| 2022-01-28 | 2,551 | 2,580 | 2,509 | 2,535 | 409,400 | 2,535 |
| 2022-01-27 | 2,667 | 2,667 | 2,511 | 2,538 | 474,300 | 2,538 |
| 2022-01-26 | 2,666 | 2,716 | 2,659 | 2,686 | 354,000 | 2,686 |
| 2022-01-25 | 2,737 | 2,749 | 2,645 | 2,666 | 319,900 | 2,666 |
| 2022-01-24 | 2,746 | 2,764 | 2,707 | 2,763 | 269,900 | 2,763 |
| 2022-01-21 | 2,792 | 2,815 | 2,770 | 2,799 | 223,000 | 2,799 |
| 2022-01-20 | 2,774 | 2,859 | 2,774 | 2,816 | 425,000 | 2,816 |
| 2022-01-19 | 2,841 | 2,869 | 2,756 | 2,771 | 493,900 | 2,771 |
| 2022-01-18 | 2,916 | 2,942 | 2,817 | 2,861 | 427,900 | 2,861 |
| 2022-01-17 | 2,903 | 2,924 | 2,893 | 2,914 | 193,300 | 2,914 |
| 2022-01-14 | 2,933 | 2,970 | 2,848 | 2,890 | 333,100 | 2,890 |
| 2022-01-13 | 3,045 | 3,045 | 2,970 | 2,970 | 275,000 | 2,970 |
| 2022-01-12 | 3,050 | 3,130 | 3,050 | 3,080 | 232,300 | 3,080 |
| 2022-01-11 | 3,085 | 3,110 | 3,035 | 3,050 | 264,000 | 3,050 |
| 2022-01-07 | 3,085 | 3,115 | 3,010 | 3,060 | 250,100 | 3,060 |
| 2022-01-06 | 3,150 | 3,175 | 3,075 | 3,075 | 413,200 | 3,075 |
| 2022-01-05 | 3,305 | 3,315 | 3,185 | 3,190 | 407,300 | 3,190 |
| 2022-01-04 | 3,435 | 3,460 | 3,365 | 3,400 | 247,300 | 3,400 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-12-27]1株→2株