7809 (株)壽屋 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 | 11,060 | 11,150 | 10,880 | 10,910 | 6,000 | 3,636.67 |
| 2022-12-29 | 10,890 | 11,210 | 10,880 | 10,990 | 5,200 | 3,663.33 |
| 2022-12-28 | 11,180 | 11,350 | 11,030 | 11,050 | 26,600 | 3,683.33 |
| 2022-12-27 | 10,610 | 11,340 | 10,610 | 11,020 | 28,200 | 3,673.33 |
| 2022-12-26 | 10,490 | 10,790 | 10,360 | 10,570 | 12,200 | 3,523.33 |
| 2022-12-23 | 10,380 | 10,400 | 10,030 | 10,240 | 16,800 | 3,413.33 |
| 2022-12-22 | 10,740 | 10,750 | 10,340 | 10,400 | 27,800 | 3,466.67 |
| 2022-12-21 | 9,790 | 10,840 | 9,790 | 10,730 | 62,000 | 3,576.67 |
| 2022-12-20 | 10,370 | 10,390 | 9,610 | 9,790 | 46,000 | 3,263.33 |
| 2022-12-19 | 11,190 | 11,320 | 10,270 | 10,380 | 48,600 | 3,460 |
| 2022-12-16 | 11,610 | 11,900 | 11,410 | 11,410 | 21,600 | 3,803.33 |
| 2022-12-15 | 11,120 | 11,950 | 11,120 | 11,910 | 24,600 | 3,970 |
| 2022-12-14 | 11,600 | 11,610 | 11,300 | 11,300 | 17,400 | 3,766.67 |
| 2022-12-13 | 11,920 | 11,930 | 11,610 | 11,620 | 11,100 | 3,873.33 |
| 2022-12-12 | 11,890 | 12,070 | 11,550 | 11,760 | 19,600 | 3,920 |
| 2022-12-09 | 11,780 | 12,050 | 11,590 | 11,900 | 19,300 | 3,966.67 |
| 2022-12-08 | 11,720 | 11,900 | 11,550 | 11,780 | 35,200 | 3,926.67 |
| 2022-12-07 | 11,320 | 11,670 | 11,030 | 11,510 | 24,700 | 3,836.67 |
| 2022-12-06 | 11,260 | 11,780 | 11,060 | 11,470 | 23,600 | 3,823.33 |
| 2022-12-05 | 11,380 | 11,540 | 11,020 | 11,260 | 22,200 | 3,753.33 |
| 2022-12-02 | 12,240 | 12,240 | 11,500 | 11,570 | 38,100 | 3,856.67 |
| 2022-12-01 | 12,950 | 12,950 | 12,030 | 12,110 | 42,500 | 4,036.67 |
| 2022-11-30 | 12,120 | 12,600 | 11,830 | 12,500 | 62,100 | 4,166.67 |
| 2022-11-29 | 11,490 | 12,200 | 11,370 | 11,940 | 54,700 | 3,980 |
| 2022-11-28 | 11,370 | 11,850 | 11,170 | 11,530 | 28,000 | 3,843.33 |
| 2022-11-25 | 11,950 | 12,150 | 11,520 | 11,570 | 45,600 | 3,856.67 |
| 2022-11-24 | 11,050 | 11,730 | 10,790 | 11,650 | 68,500 | 3,883.33 |
| 2022-11-22 | 10,940 | 11,140 | 10,550 | 11,030 | 35,600 | 3,676.67 |
| 2022-11-21 | 11,640 | 11,640 | 10,930 | 11,130 | 47,400 | 3,710 |
| 2022-11-18 | 11,050 | 11,990 | 10,850 | 11,560 | 111,600 | 3,853.33 |
| 2022-11-17 | 12,460 | 12,460 | 10,670 | 10,990 | 192,600 | 3,663.33 |
| 2022-11-16 | 10,060 | 11,260 | 10,040 | 11,260 | 239,600 | 3,753.33 |
| 2022-11-15 | 9,750 | 9,760 | 9,700 | 9,760 | 56,400 | 3,253.33 |
| 2022-11-14 | 8,320 | 8,500 | 8,220 | 8,260 | 24,400 | 2,753.33 |
| 2022-11-11 | 8,800 | 8,850 | 8,160 | 8,220 | 54,900 | 2,740 |
| 2022-11-10 | 8,920 | 9,400 | 8,770 | 8,800 | 34,000 | 2,933.33 |
| 2022-11-09 | 8,670 | 8,950 | 8,560 | 8,920 | 19,200 | 2,973.33 |
| 2022-11-08 | 8,570 | 8,850 | 8,570 | 8,650 | 16,600 | 2,883.33 |
| 2022-11-07 | 8,660 | 8,670 | 8,350 | 8,460 | 13,400 | 2,820 |
| 2022-11-04 | 8,520 | 8,790 | 8,400 | 8,600 | 11,100 | 2,866.67 |
| 2022-11-02 | 8,770 | 8,770 | 8,450 | 8,520 | 12,900 | 2,840 |
| 2022-11-01 | 8,650 | 8,800 | 8,530 | 8,680 | 12,000 | 2,893.33 |
| 2022-10-31 | 8,630 | 8,630 | 8,300 | 8,500 | 19,500 | 2,833.33 |
| 2022-10-28 | 8,960 | 8,960 | 8,480 | 8,570 | 33,500 | 2,856.67 |
| 2022-10-27 | 8,680 | 9,120 | 8,600 | 9,000 | 36,600 | 3,000 |
| 2022-10-26 | 8,440 | 8,780 | 8,410 | 8,600 | 28,900 | 2,866.67 |
| 2022-10-25 | 8,080 | 8,380 | 7,960 | 8,380 | 27,800 | 2,793.33 |
| 2022-10-24 | 8,000 | 8,180 | 7,760 | 7,990 | 36,700 | 2,663.33 |
| 2022-10-21 | 8,000 | 8,080 | 7,850 | 7,910 | 19,100 | 2,636.67 |
| 2022-10-20 | 7,970 | 8,120 | 7,850 | 8,000 | 18,100 | 2,666.67 |
| 2022-10-19 | 8,250 | 8,280 | 7,870 | 7,870 | 26,900 | 2,623.33 |
| 2022-10-18 | 8,030 | 8,370 | 8,000 | 8,250 | 35,000 | 2,750 |
| 2022-10-17 | 7,510 | 8,030 | 7,500 | 8,030 | 30,000 | 2,676.67 |
| 2022-10-14 | 7,500 | 7,700 | 7,360 | 7,560 | 20,400 | 2,520 |
| 2022-10-13 | 7,560 | 7,560 | 7,350 | 7,500 | 10,200 | 2,500 |
| 2022-10-12 | 7,470 | 7,590 | 7,270 | 7,580 | 21,100 | 2,526.67 |
| 2022-10-11 | 7,320 | 7,610 | 7,210 | 7,540 | 25,600 | 2,513.33 |
| 2022-10-07 | 7,680 | 8,180 | 7,440 | 7,470 | 75,600 | 2,490 |
| 2022-10-06 | 8,310 | 8,460 | 7,630 | 7,680 | 83,900 | 2,560 |
| 2022-10-05 | 7,990 | 8,430 | 7,920 | 8,430 | 31,200 | 2,810 |
| 2022-10-04 | 8,090 | 8,250 | 7,960 | 8,000 | 17,300 | 2,666.67 |
| 2022-10-03 | 7,530 | 8,090 | 7,500 | 8,080 | 30,500 | 2,693.33 |
| 2022-09-30 | 7,660 | 7,770 | 7,410 | 7,530 | 31,600 | 2,510 |
| 2022-09-29 | 8,120 | 8,230 | 7,700 | 7,800 | 36,000 | 2,600 |
| 2022-09-28 | 8,240 | 8,480 | 7,960 | 7,980 | 35,300 | 2,660 |
| 2022-09-27 | 8,400 | 8,460 | 8,060 | 8,390 | 28,500 | 2,796.67 |
| 2022-09-26 | 8,200 | 8,420 | 8,020 | 8,150 | 34,400 | 2,716.67 |
| 2022-09-22 | 8,770 | 8,890 | 8,290 | 8,290 | 42,700 | 2,763.33 |
| 2022-09-21 | 8,320 | 8,870 | 8,270 | 8,800 | 39,300 | 2,933.33 |
| 2022-09-20 | 8,210 | 8,550 | 7,980 | 8,400 | 44,000 | 2,800 |
| 2022-09-16 | 9,050 | 9,100 | 8,210 | 8,210 | 64,600 | 2,736.67 |
| 2022-09-15 | 8,580 | 9,030 | 8,470 | 8,960 | 71,400 | 2,986.67 |
| 2022-09-14 | 8,100 | 8,660 | 8,100 | 8,570 | 62,200 | 2,856.67 |
| 2022-09-13 | 8,220 | 8,460 | 7,960 | 8,320 | 75,300 | 2,773.33 |
| 2022-09-12 | 8,030 | 8,060 | 7,670 | 7,920 | 63,000 | 2,640 |
| 2022-09-09 | 7,780 | 8,250 | 7,640 | 8,170 | 91,500 | 2,723.33 |
| 2022-09-08 | 7,720 | 8,100 | 7,270 | 7,750 | 111,000 | 2,583.33 |
| 2022-09-07 | 7,300 | 8,160 | 7,050 | 7,670 | 264,700 | 2,556.67 |
| 2022-09-06 | 6,400 | 7,240 | 6,390 | 7,120 | 225,400 | 2,373.33 |
| 2022-09-05 | 6,190 | 6,300 | 6,040 | 6,240 | 19,100 | 2,080 |
| 2022-09-02 | 6,160 | 6,340 | 6,080 | 6,200 | 42,300 | 2,066.67 |
| 2022-09-01 | 5,830 | 6,070 | 5,830 | 6,010 | 18,000 | 2,003.33 |
| 2022-08-31 | 5,760 | 5,900 | 5,730 | 5,900 | 12,200 | 1,966.67 |
| 2022-08-30 | 5,750 | 5,810 | 5,630 | 5,760 | 9,400 | 1,920 |
| 2022-08-29 | 5,800 | 5,830 | 5,700 | 5,710 | 18,300 | 1,903.33 |
| 2022-08-26 | 6,000 | 6,080 | 5,880 | 5,900 | 19,800 | 1,966.67 |
| 2022-08-25 | 5,940 | 6,020 | 5,880 | 6,000 | 12,000 | 2,000 |
| 2022-08-24 | 5,950 | 5,980 | 5,850 | 5,890 | 17,800 | 1,963.33 |
| 2022-08-23 | 5,980 | 6,090 | 5,860 | 5,950 | 18,700 | 1,983.33 |
| 2022-08-22 | 5,780 | 6,000 | 5,730 | 5,980 | 21,800 | 1,993.33 |
| 2022-08-19 | 5,970 | 6,070 | 5,880 | 5,880 | 24,600 | 1,960 |
| 2022-08-18 | 5,920 | 6,080 | 5,850 | 6,020 | 29,900 | 2,006.67 |
| 2022-08-17 | 6,370 | 6,450 | 6,020 | 6,020 | 69,400 | 2,006.67 |
| 2022-08-16 | 5,990 | 6,300 | 5,910 | 6,280 | 98,500 | 2,093.33 |
| 2022-08-15 | 5,350 | 5,830 | 5,340 | 5,820 | 188,100 | 1,940 |
| 2022-08-12 | 6,560 | 6,560 | 6,260 | 6,340 | 76,700 | 2,113.33 |
| 2022-08-10 | 6,430 | 6,560 | 6,320 | 6,460 | 41,700 | 2,153.33 |
| 2022-08-09 | 6,380 | 6,620 | 6,280 | 6,360 | 56,500 | 2,120 |
| 2022-08-08 | 6,010 | 6,350 | 6,010 | 6,340 | 47,300 | 2,113.33 |
| 2022-08-05 | 6,060 | 6,090 | 5,850 | 5,960 | 44,800 | 1,986.67 |
| 2022-08-04 | 6,290 | 6,490 | 6,110 | 6,120 | 48,800 | 2,040 |
| 2022-08-03 | 6,280 | 6,300 | 6,180 | 6,250 | 15,800 | 2,083.33 |
| 2022-08-02 | 6,260 | 6,310 | 6,130 | 6,300 | 23,300 | 2,100 |
| 2022-08-01 | 6,500 | 6,640 | 6,280 | 6,310 | 39,400 | 2,103.33 |
| 2022-07-29 | 6,580 | 6,660 | 6,440 | 6,560 | 49,100 | 2,186.67 |
| 2022-07-28 | 6,600 | 6,710 | 6,330 | 6,660 | 53,600 | 2,220 |
| 2022-07-27 | 6,660 | 6,860 | 6,470 | 6,500 | 64,400 | 2,166.67 |
| 2022-07-26 | 6,550 | 6,830 | 6,530 | 6,700 | 31,500 | 2,233.33 |
| 2022-07-25 | 6,770 | 6,870 | 6,580 | 6,640 | 64,100 | 2,213.33 |
| 2022-07-22 | 6,710 | 7,120 | 6,710 | 6,990 | 110,200 | 2,330 |
| 2022-07-21 | 6,140 | 6,610 | 6,080 | 6,570 | 77,000 | 2,190 |
| 2022-07-20 | 6,290 | 6,290 | 6,010 | 6,050 | 41,400 | 2,016.67 |
| 2022-07-19 | 5,850 | 6,190 | 5,850 | 6,190 | 48,400 | 2,063.33 |
| 2022-07-15 | 5,820 | 5,910 | 5,760 | 5,840 | 34,000 | 1,946.67 |
| 2022-07-14 | 6,060 | 6,350 | 5,960 | 5,960 | 63,800 | 1,986.67 |
| 2022-07-13 | 5,820 | 6,130 | 5,570 | 5,960 | 78,100 | 1,986.67 |
| 2022-07-12 | 5,800 | 6,400 | 5,620 | 5,920 | 170,800 | 1,973.33 |
| 2022-07-11 | 5,290 | 5,900 | 5,290 | 5,830 | 140,700 | 1,943.33 |
| 2022-07-08 | 4,780 | 5,320 | 4,725 | 5,240 | 162,600 | 1,746.67 |
| 2022-07-07 | 4,710 | 4,840 | 4,645 | 4,720 | 45,700 | 1,573.33 |
| 2022-07-06 | 4,440 | 4,740 | 4,405 | 4,710 | 58,200 | 1,570 |
| 2022-07-05 | 4,245 | 4,460 | 4,235 | 4,460 | 27,100 | 1,486.67 |
| 2022-07-04 | 4,335 | 4,380 | 4,200 | 4,245 | 35,400 | 1,415 |
| 2022-07-01 | 4,420 | 4,475 | 4,265 | 4,325 | 59,300 | 1,441.67 |
| 2022-06-30 | 4,725 | 4,880 | 4,460 | 4,460 | 91,900 | 1,486.67 |
| 2022-06-29 | 4,670 | 4,740 | 4,655 | 4,715 | 32,100 | 1,571.67 |
| 2022-06-28 | 4,710 | 4,880 | 4,650 | 4,770 | 61,800 | 1,590 |
| 2022-06-27 | 4,760 | 4,800 | 4,645 | 4,650 | 32,500 | 1,550 |
| 2022-06-24 | 4,540 | 4,745 | 4,500 | 4,710 | 38,500 | 1,570 |
| 2022-06-23 | 4,505 | 4,630 | 4,475 | 4,535 | 13,800 | 1,511.67 |
| 2022-06-22 | 4,605 | 4,605 | 4,440 | 4,500 | 48,300 | 1,500 |
| 2022-06-21 | 4,330 | 4,615 | 4,330 | 4,565 | 30,900 | 1,521.67 |
| 2022-06-20 | 4,430 | 4,480 | 4,275 | 4,320 | 18,900 | 1,440 |
| 2022-06-17 | 4,305 | 4,375 | 4,240 | 4,360 | 28,000 | 1,453.33 |
| 2022-06-16 | 4,445 | 4,510 | 4,350 | 4,440 | 26,900 | 1,480 |
| 2022-06-15 | 4,430 | 4,435 | 4,200 | 4,200 | 38,600 | 1,400 |
| 2022-06-14 | 4,440 | 4,445 | 4,300 | 4,430 | 53,300 | 1,476.67 |
| 2022-06-13 | 4,600 | 4,625 | 4,500 | 4,580 | 55,500 | 1,526.67 |
| 2022-06-10 | 4,655 | 4,820 | 4,625 | 4,780 | 26,700 | 1,593.33 |
| 2022-06-09 | 4,670 | 4,840 | 4,585 | 4,705 | 49,100 | 1,568.33 |
| 2022-06-08 | 4,600 | 4,690 | 4,485 | 4,675 | 50,800 | 1,558.33 |
| 2022-06-07 | 4,845 | 4,845 | 4,570 | 4,600 | 73,000 | 1,533.33 |
| 2022-06-06 | 4,875 | 4,895 | 4,770 | 4,855 | 17,500 | 1,618.33 |
| 2022-06-03 | 4,735 | 4,900 | 4,695 | 4,890 | 32,000 | 1,630 |
| 2022-06-02 | 4,720 | 4,790 | 4,660 | 4,720 | 32,900 | 1,573.33 |
| 2022-06-01 | 4,610 | 4,645 | 4,480 | 4,635 | 26,000 | 1,545 |
| 2022-05-31 | 4,800 | 4,800 | 4,585 | 4,600 | 40,100 | 1,533.33 |
| 2022-05-30 | 4,770 | 4,875 | 4,755 | 4,800 | 20,900 | 1,600 |
| 2022-05-27 | 4,850 | 4,880 | 4,755 | 4,760 | 20,800 | 1,586.67 |
| 2022-05-26 | 4,920 | 5,120 | 4,790 | 4,835 | 39,600 | 1,611.67 |
| 2022-05-25 | 4,800 | 4,865 | 4,730 | 4,800 | 6,100 | 1,600 |
| 2022-05-24 | 4,950 | 4,985 | 4,780 | 4,830 | 24,700 | 1,610 |
| 2022-05-23 | 5,010 | 5,010 | 4,930 | 4,975 | 11,400 | 1,658.33 |
| 2022-05-20 | 5,040 | 5,050 | 4,915 | 4,990 | 17,700 | 1,663.33 |
| 2022-05-19 | 4,760 | 5,000 | 4,740 | 4,990 | 22,000 | 1,663.33 |
| 2022-05-18 | 4,715 | 4,970 | 4,670 | 4,970 | 31,400 | 1,656.67 |
| 2022-05-17 | 4,795 | 4,795 | 4,570 | 4,700 | 36,400 | 1,566.67 |
| 2022-05-16 | 5,030 | 5,030 | 4,725 | 4,765 | 84,300 | 1,588.33 |
| 2022-05-13 | 4,180 | 4,395 | 4,160 | 4,330 | 37,700 | 1,443.33 |
| 2022-05-12 | 4,205 | 4,220 | 4,070 | 4,110 | 25,500 | 1,370 |
| 2022-05-11 | 4,130 | 4,275 | 4,110 | 4,250 | 18,600 | 1,416.67 |
| 2022-05-10 | 4,050 | 4,135 | 3,975 | 4,105 | 28,300 | 1,368.33 |
| 2022-05-09 | 4,330 | 4,330 | 4,115 | 4,150 | 27,200 | 1,383.33 |
| 2022-05-06 | 4,390 | 4,395 | 4,275 | 4,360 | 13,000 | 1,453.33 |
| 2022-05-02 | 4,370 | 4,450 | 4,290 | 4,380 | 20,400 | 1,460 |
| 2022-04-28 | 4,305 | 4,460 | 4,245 | 4,440 | 21,400 | 1,480 |
| 2022-04-27 | 4,455 | 4,465 | 4,265 | 4,305 | 48,100 | 1,435 |
| 2022-04-26 | 4,560 | 4,610 | 4,455 | 4,595 | 18,500 | 1,531.67 |
| 2022-04-25 | 4,570 | 4,645 | 4,360 | 4,490 | 52,400 | 1,496.67 |
| 2022-04-22 | 5,060 | 5,060 | 4,670 | 4,680 | 66,300 | 1,560 |
| 2022-04-21 | 5,180 | 5,300 | 5,130 | 5,130 | 21,500 | 1,710 |
| 2022-04-20 | 5,280 | 5,280 | 5,000 | 5,130 | 24,400 | 1,710 |
| 2022-04-19 | 5,170 | 5,300 | 5,120 | 5,240 | 15,400 | 1,746.67 |
| 2022-04-18 | 5,030 | 5,190 | 4,945 | 5,170 | 16,600 | 1,723.33 |
| 2022-04-15 | 5,100 | 5,140 | 4,990 | 5,090 | 12,700 | 1,696.67 |
| 2022-04-14 | 5,210 | 5,280 | 5,120 | 5,160 | 13,000 | 1,720 |
| 2022-04-13 | 4,795 | 5,160 | 4,795 | 5,150 | 17,300 | 1,716.67 |
| 2022-04-12 | 4,995 | 4,995 | 4,780 | 4,795 | 23,500 | 1,598.33 |
| 2022-04-11 | 5,050 | 5,070 | 4,950 | 5,020 | 17,600 | 1,673.33 |
| 2022-04-08 | 5,150 | 5,170 | 4,955 | 5,010 | 17,000 | 1,670 |
| 2022-04-07 | 4,880 | 5,090 | 4,880 | 5,010 | 21,400 | 1,670 |
| 2022-04-06 | 5,150 | 5,280 | 4,980 | 4,985 | 35,200 | 1,661.67 |
| 2022-04-05 | 5,630 | 5,700 | 5,170 | 5,180 | 61,600 | 1,726.67 |
| 2022-04-04 | 5,650 | 5,650 | 5,550 | 5,580 | 16,500 | 1,860 |
| 2022-04-01 | 5,490 | 5,650 | 5,360 | 5,580 | 22,300 | 1,860 |
| 2022-03-31 | 5,570 | 5,710 | 5,460 | 5,490 | 25,200 | 1,830 |
| 2022-03-30 | 5,300 | 5,590 | 5,300 | 5,560 | 28,300 | 1,853.33 |
| 2022-03-29 | 5,030 | 5,250 | 4,995 | 5,220 | 15,000 | 1,740 |
| 2022-03-28 | 5,110 | 5,120 | 4,960 | 5,030 | 13,100 | 1,676.67 |
| 2022-03-25 | 5,150 | 5,330 | 5,010 | 5,110 | 31,600 | 1,703.33 |
| 2022-03-24 | 4,970 | 5,110 | 4,880 | 5,090 | 20,300 | 1,696.67 |
| 2022-03-23 | 4,990 | 5,120 | 4,930 | 4,985 | 42,700 | 1,661.67 |
| 2022-03-22 | 4,885 | 5,040 | 4,760 | 4,955 | 37,000 | 1,651.67 |
| 2022-03-18 | 4,660 | 4,795 | 4,660 | 4,745 | 20,900 | 1,581.67 |
| 2022-03-17 | 4,395 | 4,730 | 4,380 | 4,730 | 50,800 | 1,576.67 |
| 2022-03-16 | 4,170 | 4,340 | 4,100 | 4,275 | 37,400 | 1,425 |
| 2022-03-15 | 4,310 | 4,375 | 4,055 | 4,100 | 42,700 | 1,366.67 |
| 2022-03-14 | 4,365 | 4,575 | 4,250 | 4,340 | 37,100 | 1,446.67 |
| 2022-03-11 | 4,260 | 4,400 | 4,145 | 4,390 | 31,900 | 1,463.33 |
| 2022-03-10 | 4,205 | 4,290 | 4,165 | 4,245 | 26,500 | 1,415 |
| 2022-03-09 | 4,050 | 4,115 | 3,915 | 4,050 | 25,300 | 1,350 |
| 2022-03-08 | 3,950 | 4,065 | 3,795 | 3,985 | 37,500 | 1,328.33 |
| 2022-03-07 | 4,080 | 4,080 | 3,840 | 4,025 | 52,500 | 1,341.67 |
| 2022-03-04 | 4,270 | 4,270 | 4,050 | 4,160 | 58,200 | 1,386.67 |
| 2022-03-03 | 4,500 | 4,500 | 4,240 | 4,290 | 31,800 | 1,430 |
| 2022-03-02 | 4,500 | 4,565 | 4,350 | 4,355 | 29,500 | 1,451.67 |
| 2022-03-01 | 4,370 | 4,630 | 4,360 | 4,570 | 52,000 | 1,523.33 |
| 2022-02-28 | 4,320 | 4,460 | 4,270 | 4,370 | 19,900 | 1,456.67 |
| 2022-02-25 | 4,215 | 4,405 | 4,175 | 4,375 | 34,800 | 1,458.33 |
| 2022-02-24 | 4,040 | 4,180 | 4,015 | 4,105 | 45,400 | 1,368.33 |
| 2022-02-22 | 4,300 | 4,350 | 4,080 | 4,110 | 74,800 | 1,370 |
| 2022-02-21 | 4,440 | 4,490 | 4,355 | 4,425 | 45,000 | 1,475 |
| 2022-02-18 | 4,435 | 4,630 | 4,275 | 4,575 | 60,100 | 1,525 |
| 2022-02-17 | 4,485 | 4,660 | 4,415 | 4,575 | 53,700 | 1,525 |
| 2022-02-16 | 4,490 | 4,560 | 4,210 | 4,485 | 103,300 | 1,495 |
| 2022-02-15 | 4,740 | 4,800 | 4,350 | 4,350 | 266,800 | 1,450 |
| 2022-02-14 | 5,280 | 5,520 | 5,200 | 5,350 | 71,300 | 1,783.33 |
| 2022-02-10 | 5,450 | 5,700 | 5,380 | 5,480 | 29,300 | 1,826.67 |
| 2022-02-09 | 5,300 | 5,390 | 5,140 | 5,380 | 37,300 | 1,793.33 |
| 2022-02-08 | 5,220 | 5,450 | 5,190 | 5,380 | 30,700 | 1,793.33 |
| 2022-02-07 | 5,560 | 5,590 | 5,250 | 5,300 | 25,000 | 1,766.67 |
| 2022-02-04 | 5,250 | 5,460 | 5,120 | 5,370 | 23,900 | 1,790 |
| 2022-02-03 | 5,140 | 5,280 | 5,030 | 5,270 | 27,000 | 1,756.67 |
| 2022-02-02 | 5,250 | 5,370 | 5,100 | 5,260 | 28,700 | 1,753.33 |
| 2022-02-01 | 5,170 | 5,490 | 4,960 | 5,050 | 70,500 | 1,683.33 |
| 2022-01-31 | 4,600 | 4,980 | 4,600 | 4,950 | 51,000 | 1,650 |
| 2022-01-28 | 4,580 | 4,720 | 4,085 | 4,605 | 116,200 | 1,535 |
| 2022-01-27 | 5,390 | 5,390 | 4,490 | 4,490 | 230,100 | 1,496.67 |
| 2022-01-26 | 5,320 | 5,550 | 5,280 | 5,490 | 15,800 | 1,830 |
| 2022-01-25 | 5,880 | 5,910 | 5,140 | 5,250 | 59,200 | 1,750 |
| 2022-01-24 | 5,700 | 5,920 | 5,690 | 5,880 | 14,400 | 1,960 |
| 2022-01-21 | 5,500 | 5,860 | 5,500 | 5,800 | 32,000 | 1,933.33 |
| 2022-01-20 | 5,450 | 5,840 | 5,420 | 5,740 | 32,800 | 1,913.33 |
| 2022-01-19 | 5,890 | 5,950 | 5,400 | 5,550 | 49,600 | 1,850 |
| 2022-01-18 | 5,900 | 6,180 | 5,850 | 5,950 | 29,700 | 1,983.33 |
| 2022-01-17 | 6,190 | 6,190 | 5,880 | 5,880 | 14,600 | 1,960 |
| 2022-01-14 | 6,000 | 6,110 | 5,800 | 6,100 | 17,600 | 2,033.33 |
| 2022-01-13 | 6,400 | 6,420 | 6,060 | 6,090 | 24,100 | 2,030 |
| 2022-01-12 | 5,990 | 6,350 | 5,900 | 6,350 | 25,000 | 2,116.67 |
| 2022-01-11 | 6,030 | 6,030 | 5,830 | 5,850 | 22,600 | 1,950 |
| 2022-01-07 | 5,800 | 6,060 | 5,800 | 6,060 | 31,600 | 2,020 |
| 2022-01-06 | 5,820 | 6,040 | 5,760 | 5,760 | 30,800 | 1,920 |
| 2022-01-05 | 5,990 | 6,150 | 5,920 | 5,920 | 21,100 | 1,973.33 |
| 2022-01-04 | 6,150 | 6,150 | 5,820 | 6,090 | 34,200 | 2,030 |
分割・併合履歴 ： [2023-06-29]1株→3株
