7878 (株)光・彩 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 | 4,435 | 4,480 | 4,315 | 4,470 | 1,300 | 2,235 |
| 2022-12-29 | 4,270 | 4,435 | 4,270 | 4,435 | 1,900 | 2,217.50 |
| 2022-12-28 | 4,295 | 4,415 | 4,230 | 4,270 | 3,800 | 2,135 |
| 2022-12-27 | 4,500 | 4,550 | 4,370 | 4,430 | 2,200 | 2,215 |
| 2022-12-26 | 4,425 | 4,640 | 4,425 | 4,495 | 3,100 | 2,247.50 |
| 2022-12-23 | 4,480 | 4,550 | 4,390 | 4,425 | 2,500 | 2,212.50 |
| 2022-12-22 | 4,810 | 4,810 | 4,445 | 4,550 | 12,400 | 2,275 |
| 2022-12-21 | 4,600 | 4,950 | 4,595 | 4,950 | 11,000 | 2,475 |
| 2022-12-20 | 4,625 | 4,625 | 4,185 | 4,250 | 3,500 | 2,125 |
| 2022-12-19 | 4,875 | 4,875 | 4,575 | 4,625 | 2,500 | 2,312.50 |
| 2022-12-16 | 4,840 | 4,840 | 4,615 | 4,830 | 2,900 | 2,415 |
| 2022-12-15 | 5,070 | 5,070 | 4,900 | 4,930 | 3,000 | 2,465 |
| 2022-12-14 | 5,200 | 5,270 | 5,070 | 5,070 | 1,400 | 2,535 |
| 2022-12-13 | 5,350 | 5,590 | 5,100 | 5,100 | 7,700 | 2,550 |
| 2022-12-12 | 5,660 | 5,730 | 5,460 | 5,550 | 18,500 | 2,775 |
| 2022-12-09 | 6,240 | 6,640 | 5,990 | 6,410 | 8,500 | 3,205 |
| 2022-12-08 | 6,030 | 6,110 | 5,740 | 6,110 | 4,500 | 3,055 |
| 2022-12-07 | 6,210 | 6,250 | 6,090 | 6,090 | 1,000 | 3,045 |
| 2022-12-06 | 6,040 | 6,180 | 5,990 | 6,110 | 2,900 | 3,055 |
| 2022-12-05 | 6,260 | 6,260 | 6,050 | 6,100 | 3,900 | 3,050 |
| 2022-12-02 | 6,410 | 6,420 | 6,240 | 6,300 | 2,400 | 3,150 |
| 2022-12-01 | 6,320 | 6,410 | 6,250 | 6,320 | 2,100 | 3,160 |
| 2022-11-30 | 6,490 | 6,540 | 6,220 | 6,290 | 6,500 | 3,145 |
| 2022-11-29 | 6,390 | 6,690 | 6,370 | 6,590 | 7,800 | 3,295 |
| 2022-11-28 | 6,300 | 6,430 | 6,260 | 6,390 | 4,200 | 3,195 |
| 2022-11-25 | 6,600 | 6,690 | 6,230 | 6,270 | 10,600 | 3,135 |
| 2022-11-24 | 6,260 | 6,380 | 6,200 | 6,210 | 4,300 | 3,105 |
| 2022-11-22 | 6,240 | 6,390 | 6,110 | 6,160 | 6,600 | 3,080 |
| 2022-11-21 | 6,340 | 6,340 | 6,150 | 6,250 | 5,900 | 3,125 |
| 2022-11-18 | 7,130 | 7,200 | 6,330 | 6,330 | 38,100 | 3,165 |
| 2022-11-17 | 6,320 | 7,310 | 6,250 | 7,310 | 31,300 | 3,655 |
| 2022-11-16 | 6,100 | 6,400 | 6,020 | 6,310 | 4,600 | 3,155 |
| 2022-11-15 | 5,980 | 6,080 | 5,950 | 6,040 | 2,200 | 3,020 |
| 2022-11-14 | 6,200 | 6,340 | 6,070 | 6,070 | 3,600 | 3,035 |
| 2022-11-11 | 6,180 | 6,350 | 6,160 | 6,190 | 3,400 | 3,095 |
| 2022-11-10 | 6,420 | 6,420 | 6,240 | 6,240 | 700 | 3,120 |
| 2022-11-09 | 6,490 | 6,490 | 6,230 | 6,380 | 2,100 | 3,190 |
| 2022-11-08 | 6,450 | 6,500 | 6,310 | 6,310 | 4,800 | 3,155 |
| 2022-11-07 | 6,860 | 6,860 | 6,570 | 6,600 | 2,400 | 3,300 |
| 2022-11-04 | 6,490 | 6,570 | 6,410 | 6,570 | 800 | 3,285 |
| 2022-11-02 | 6,370 | 6,600 | 6,370 | 6,490 | 3,200 | 3,245 |
| 2022-11-01 | 6,940 | 6,940 | 6,350 | 6,460 | 8,400 | 3,230 |
| 2022-10-31 | 6,510 | 6,760 | 6,390 | 6,440 | 3,900 | 3,220 |
| 2022-10-28 | 6,530 | 6,790 | 6,430 | 6,530 | 5,400 | 3,265 |
| 2022-10-27 | 6,900 | 6,900 | 6,580 | 6,580 | 9,500 | 3,290 |
| 2022-10-26 | 7,090 | 7,090 | 6,940 | 6,960 | 1,900 | 3,480 |
| 2022-10-25 | 7,170 | 7,170 | 6,970 | 7,090 | 3,100 | 3,545 |
| 2022-10-24 | 7,070 | 7,290 | 6,890 | 7,120 | 10,000 | 3,560 |
| 2022-10-21 | 7,280 | 7,280 | 7,110 | 7,220 | 4,600 | 3,610 |
| 2022-10-20 | 7,450 | 7,600 | 7,270 | 7,280 | 6,400 | 3,640 |
| 2022-10-19 | 7,400 | 7,690 | 7,400 | 7,400 | 6,300 | 3,700 |
| 2022-10-18 | 7,670 | 7,900 | 7,400 | 7,550 | 16,400 | 3,775 |
| 2022-10-17 | 7,300 | 8,120 | 7,200 | 7,560 | 28,600 | 3,780 |
| 2022-10-14 | 8,680 | 8,680 | 7,330 | 7,510 | 51,900 | 3,755 |
| 2022-10-13 | 7,180 | 8,530 | 7,060 | 8,530 | 89,000 | 4,265 |
| 2022-10-12 | 7,310 | 7,600 | 6,900 | 7,030 | 20,700 | 3,515 |
| 2022-10-11 | 9,350 | 9,850 | 7,520 | 7,620 | 75,000 | 3,810 |
| 2022-10-07 | 8,750 | 8,750 | 8,750 | 8,750 | 14,400 | 4,375 |
| 2022-10-06 | 6,420 | 7,250 | 6,420 | 7,250 | 5,200 | 3,625 |
| 2022-10-05 | 6,180 | 6,280 | 6,060 | 6,250 | 4,500 | 3,125 |
| 2022-10-04 | 6,140 | 6,400 | 6,100 | 6,250 | 4,700 | 3,125 |
| 2022-10-03 | 6,250 | 6,770 | 6,180 | 6,240 | 8,900 | 3,120 |
| 2022-09-30 | 6,650 | 6,650 | 6,080 | 6,080 | 5,200 | 3,040 |
| 2022-09-29 | 6,980 | 6,980 | 6,630 | 6,650 | 6,400 | 3,325 |
| 2022-09-28 | 7,020 | 7,150 | 6,520 | 6,880 | 12,500 | 3,440 |
| 2022-09-27 | 7,090 | 7,460 | 6,880 | 7,170 | 13,500 | 3,585 |
| 2022-09-26 | 7,590 | 7,590 | 7,020 | 7,160 | 8,800 | 3,580 |
| 2022-09-22 | 8,060 | 8,310 | 7,760 | 7,770 | 9,200 | 3,885 |
| 2022-09-21 | 8,210 | 9,100 | 7,630 | 7,910 | 64,400 | 3,955 |
| 2022-09-20 | 8,430 | 8,430 | 7,530 | 7,610 | 16,600 | 3,805 |
| 2022-09-16 | 8,900 | 8,900 | 8,260 | 8,350 | 7,800 | 4,175 |
| 2022-09-15 | 8,980 | 9,260 | 8,900 | 8,980 | 19,500 | 4,490 |
| 2022-09-14 | 9,650 | 10,590 | 9,220 | 9,320 | 66,700 | 4,660 |
| 2022-09-13 | 9,300 | 9,630 | 9,120 | 9,130 | 11,500 | 4,565 |
| 2022-09-12 | 9,690 | 10,200 | 9,400 | 9,560 | 19,400 | 4,780 |
| 2022-09-09 | 9,500 | 10,300 | 9,160 | 9,560 | 31,700 | 4,780 |
| 2022-09-08 | 9,860 | 9,990 | 9,230 | 9,510 | 23,000 | 4,755 |
| 2022-09-07 | 9,480 | 9,590 | 8,500 | 9,110 | 21,000 | 4,555 |
| 2022-09-06 | 9,340 | 9,680 | 9,110 | 9,180 | 19,800 | 4,590 |
| 2022-09-05 | 9,750 | 11,330 | 9,740 | 9,940 | 73,400 | 4,970 |
| 2022-09-02 | 8,400 | 10,050 | 7,960 | 10,050 | 65,000 | 5,025 |
| 2022-09-01 | 9,140 | 9,140 | 8,450 | 8,550 | 20,200 | 4,275 |
| 2022-08-31 | 10,100 | 10,440 | 9,060 | 9,140 | 37,800 | 4,570 |
| 2022-08-30 | 11,080 | 11,490 | 9,600 | 9,950 | 42,900 | 4,975 |
| 2022-08-29 | 11,900 | 12,280 | 10,930 | 11,160 | 45,500 | 5,580 |
| 2022-08-26 | 12,680 | 13,680 | 11,310 | 11,990 | 139,500 | 5,995 |
| 2022-08-25 | 10,800 | 11,180 | 10,580 | 11,180 | 85,800 | 5,590 |
| 2022-08-24 | 11,440 | 13,200 | 9,300 | 9,680 | 201,500 | 4,840 |
| 2022-08-23 | 10,300 | 13,550 | 10,120 | 11,490 | 309,300 | 5,745 |
| 2022-08-22 | 9,570 | 10,770 | 8,250 | 10,600 | 317,600 | 5,300 |
| 2022-08-19 | 8,600 | 9,270 | 8,340 | 9,270 | 182,700 | 4,635 |
| 2022-08-18 | 7,370 | 7,770 | 7,030 | 7,770 | 195,400 | 3,885 |
| 2022-08-17 | 6,060 | 6,770 | 5,900 | 6,770 | 198,400 | 3,385 |
| 2022-08-16 | 6,360 | 7,100 | 5,760 | 5,770 | 168,500 | 2,885 |
| 2022-08-15 | 8,390 | 8,840 | 6,400 | 6,760 | 562,200 | 3,380 |
| 2022-08-12 | 7,340 | 7,340 | 7,040 | 7,340 | 23,900 | 3,670 |
| 2022-08-10 | 6,340 | 6,340 | 5,630 | 6,340 | 74,300 | 3,170 |
| 2022-08-09 | 4,980 | 5,340 | 4,900 | 5,340 | 57,200 | 2,670 |
| 2022-08-08 | 3,940 | 4,640 | 3,925 | 4,640 | 138,400 | 2,320 |
| 2022-08-05 | 3,295 | 3,940 | 3,285 | 3,940 | 70,000 | 1,970 |
| 2022-08-04 | 3,380 | 3,550 | 3,185 | 3,240 | 22,000 | 1,620 |
| 2022-08-03 | 3,780 | 3,965 | 3,510 | 3,520 | 17,600 | 1,760 |
| 2022-08-02 | 3,935 | 4,320 | 3,740 | 3,880 | 44,500 | 1,940 |
| 2022-08-01 | 4,885 | 4,885 | 3,835 | 4,165 | 131,900 | 2,082.50 |
| 2022-07-29 | 4,045 | 4,185 | 4,000 | 4,185 | 18,900 | 2,092.50 |
| 2022-07-28 | 3,245 | 3,485 | 3,180 | 3,485 | 21,200 | 1,742.50 |
| 2022-07-27 | 2,980 | 3,455 | 2,980 | 2,981 | 29,500 | 1,490.50 |
| 2022-07-26 | 2,956 | 2,979 | 2,930 | 2,951 | 1,700 | 1,475.50 |
| 2022-07-25 | 2,881 | 2,948 | 2,876 | 2,910 | 3,100 | 1,455 |
| 2022-07-22 | 2,870 | 2,900 | 2,870 | 2,899 | 2,400 | 1,449.50 |
| 2022-07-21 | 2,806 | 2,870 | 2,806 | 2,870 | 3,300 | 1,435 |
| 2022-07-20 | 2,670 | 2,951 | 2,647 | 2,905 | 24,600 | 1,452.50 |
| 2022-07-19 | 3,205 | 3,205 | 3,075 | 3,110 | 1,000 | 1,555 |
| 2022-07-15 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,615 |
| 2022-07-14 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 1,607.50 |
| 2022-07-13 | 3,245 | 3,250 | 3,245 | 3,250 | 600 | 1,625 |
| 2022-07-12 | 3,140 | 3,215 | 3,140 | 3,215 | 800 | 1,607.50 |
| 2022-07-11 | 3,230 | 3,270 | 3,205 | 3,205 | 3,400 | 1,602.50 |
| 2022-07-08 | 3,080 | 3,205 | 3,020 | 3,205 | 600 | 1,602.50 |
| 2022-07-07 | 3,125 | 3,125 | 3,060 | 3,090 | 400 | 1,545 |
| 2022-07-06 | 3,000 | 3,095 | 3,000 | 3,055 | 1,100 | 1,527.50 |
| 2022-07-05 | 2,964 | 2,967 | 2,960 | 2,961 | 400 | 1,480.50 |
| 2022-07-04 | 2,940 | 2,964 | 2,940 | 2,964 | 400 | 1,482 |
| 2022-07-01 | 2,913 | 2,920 | 2,913 | 2,920 | 500 | 1,460 |
| 2022-06-30 | 2,908 | 2,911 | 2,908 | 2,911 | 300 | 1,455.50 |
| 2022-06-29 | 2,906 | 2,910 | 2,906 | 2,908 | 300 | 1,454 |
| 2022-06-28 | 2,939 | 2,971 | 2,904 | 2,904 | 400 | 1,452 |
| 2022-06-27 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 1,450 |
| 2022-06-24 | 2,858 | 2,890 | 2,858 | 2,890 | 800 | 1,445 |
| 2022-06-23 | 2,850 | 2,858 | 2,848 | 2,848 | 300 | 1,424 |
| 2022-06-22 | 2,848 | 2,848 | 2,848 | 2,848 | 100 | 1,424 |
| 2022-06-21 | 2,848 | 2,848 | 2,824 | 2,848 | 600 | 1,424 |
| 2022-06-20 | 2,847 | 2,847 | 2,847 | 2,847 | 100 | 1,423.50 |
| 2022-06-17 | 2,831 | 2,838 | 2,831 | 2,838 | 300 | 1,419 |
| 2022-06-16 | 2,834 | 2,841 | 2,834 | 2,841 | 300 | 1,420.50 |
| 2022-06-15 | 2,817 | 2,824 | 2,817 | 2,824 | 500 | 1,412 |
| 2022-06-14 | - | - | - | 2,837 | - | 1,418.50 |
| 2022-06-13 | 2,849 | 2,849 | 2,819 | 2,837 | 1,700 | 1,418.50 |
| 2022-06-10 | 2,934 | 2,934 | 2,895 | 2,900 | 600 | 1,450 |
| 2022-06-09 | 2,875 | 2,884 | 2,875 | 2,884 | 500 | 1,442 |
| 2022-06-08 | 2,880 | 3,000 | 2,855 | 2,870 | 2,100 | 1,435 |
| 2022-06-07 | 2,838 | 2,838 | 2,838 | 2,838 | 200 | 1,419 |
| 2022-06-06 | 2,806 | 2,806 | 2,806 | 2,806 | 200 | 1,403 |
| 2022-06-03 | 2,746 | 2,806 | 2,746 | 2,806 | 600 | 1,403 |
| 2022-06-02 | 2,739 | 2,745 | 2,739 | 2,745 | 200 | 1,372.50 |
| 2022-06-01 | 2,738 | 2,738 | 2,738 | 2,738 | 200 | 1,369 |
| 2022-05-31 | 2,715 | 2,738 | 2,715 | 2,738 | 1,400 | 1,369 |
| 2022-05-30 | - | - | - | 2,701 | - | 1,350.50 |
| 2022-05-27 | - | - | - | 2,701 | - | 1,350.50 |
| 2022-05-26 | - | - | - | 2,701 | - | 1,350.50 |
| 2022-05-25 | - | - | - | 2,701 | - | 1,350.50 |
| 2022-05-24 | 2,701 | 2,701 | 2,701 | 2,701 | 100 | 1,350.50 |
| 2022-05-23 | 2,699 | 2,704 | 2,698 | 2,698 | 500 | 1,349 |
| 2022-05-20 | - | - | - | 2,691 | - | 1,345.50 |
| 2022-05-19 | 2,694 | 2,694 | 2,691 | 2,691 | 500 | 1,345.50 |
| 2022-05-18 | 2,700 | 2,700 | 2,700 | 2,700 | 1,700 | 1,350 |
| 2022-05-17 | - | - | - | 2,693 | - | 1,346.50 |
| 2022-05-16 | 2,693 | 2,693 | 2,693 | 2,693 | 100 | 1,346.50 |
| 2022-05-13 | - | - | - | 2,694 | - | 1,347 |
| 2022-05-12 | 2,679 | 2,694 | 2,679 | 2,694 | 400 | 1,347 |
| 2022-05-11 | 2,688 | 2,690 | 2,679 | 2,679 | 500 | 1,339.50 |
| 2022-05-10 | 2,670 | 2,689 | 2,668 | 2,687 | 400 | 1,343.50 |
| 2022-05-09 | - | - | - | 2,689 | - | 1,344.50 |
| 2022-05-06 | 2,653 | 2,689 | 2,653 | 2,689 | 700 | 1,344.50 |
| 2022-05-02 | 2,651 | 2,651 | 2,651 | 2,651 | 200 | 1,325.50 |
| 2022-04-28 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 1,325 |
| 2022-04-27 | 2,658 | 2,658 | 2,658 | 2,658 | 100 | 1,329 |
| 2022-04-26 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 1,325 |
| 2022-04-25 | 2,630 | 2,630 | 2,604 | 2,630 | 700 | 1,315 |
| 2022-04-22 | 2,667 | 2,669 | 2,650 | 2,650 | 500 | 1,325 |
| 2022-04-21 | 2,666 | 2,666 | 2,666 | 2,666 | 200 | 1,333 |
| 2022-04-20 | 2,660 | 2,673 | 2,660 | 2,673 | 400 | 1,336.50 |
| 2022-04-19 | 2,680 | 2,680 | 2,665 | 2,666 | 1,000 | 1,333 |
| 2022-04-18 | 2,696 | 2,700 | 2,688 | 2,700 | 1,000 | 1,350 |
| 2022-04-15 | 2,698 | 2,710 | 2,682 | 2,706 | 600 | 1,353 |
| 2022-04-14 | 2,649 | 2,701 | 2,649 | 2,680 | 1,000 | 1,340 |
| 2022-04-13 | 2,639 | 2,640 | 2,604 | 2,640 | 500 | 1,320 |
| 2022-04-12 | 2,600 | 2,630 | 2,600 | 2,630 | 200 | 1,315 |
| 2022-04-11 | 2,588 | 2,620 | 2,580 | 2,585 | 800 | 1,292.50 |
| 2022-04-08 | 2,573 | 2,573 | 2,563 | 2,563 | 600 | 1,281.50 |
| 2022-04-07 | 2,570 | 2,572 | 2,570 | 2,570 | 800 | 1,285 |
| 2022-04-06 | - | - | - | 2,568 | - | 1,284 |
| 2022-04-05 | 2,568 | 2,568 | 2,568 | 2,568 | 300 | 1,284 |
| 2022-04-04 | 2,554 | 2,555 | 2,554 | 2,555 | 400 | 1,277.50 |
| 2022-04-01 | 2,565 | 2,565 | 2,559 | 2,560 | 700 | 1,280 |
| 2022-03-31 | 2,568 | 2,568 | 2,568 | 2,568 | 100 | 1,284 |
| 2022-03-30 | 2,521 | 2,521 | 2,521 | 2,521 | 100 | 1,260.50 |
| 2022-03-29 | 2,545 | 2,545 | 2,521 | 2,521 | 200 | 1,260.50 |
| 2022-03-28 | 2,550 | 2,550 | 2,549 | 2,549 | 200 | 1,274.50 |
| 2022-03-25 | 2,550 | 2,554 | 2,550 | 2,554 | 300 | 1,277 |
| 2022-03-24 | 2,550 | 2,550 | 2,510 | 2,510 | 1,000 | 1,255 |
| 2022-03-23 | 2,580 | 2,597 | 2,516 | 2,597 | 700 | 1,298.50 |
| 2022-03-22 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 1,280 |
| 2022-03-18 | 2,540 | 2,550 | 2,530 | 2,530 | 300 | 1,265 |
| 2022-03-17 | 2,510 | 2,530 | 2,510 | 2,530 | 600 | 1,265 |
| 2022-03-16 | 2,430 | 2,480 | 2,430 | 2,480 | 600 | 1,240 |
| 2022-03-15 | 2,429 | 2,429 | 2,398 | 2,429 | 400 | 1,214.50 |
| 2022-03-14 | 2,480 | 2,480 | 2,430 | 2,430 | 300 | 1,215 |
| 2022-03-11 | 2,450 | 2,460 | 2,450 | 2,460 | 300 | 1,230 |
| 2022-03-10 | - | - | - | 2,400 | - | 1,200 |
| 2022-03-09 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 1,200 |
| 2022-03-08 | 2,432 | 2,432 | 2,400 | 2,400 | 2,100 | 1,200 |
| 2022-03-07 | 2,480 | 2,480 | 2,450 | 2,450 | 500 | 1,225 |
| 2022-03-04 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 1,250 |
| 2022-03-03 | 2,480 | 2,501 | 2,480 | 2,501 | 200 | 1,250.50 |
| 2022-03-02 | 2,511 | 2,511 | 2,498 | 2,498 | 1,200 | 1,249 |
| 2022-03-01 | 2,520 | 2,520 | 2,511 | 2,511 | 600 | 1,255.50 |
| 2022-02-28 | 2,536 | 2,536 | 2,536 | 2,536 | 100 | 1,268 |
| 2022-02-25 | 2,544 | 2,548 | 2,542 | 2,542 | 900 | 1,271 |
| 2022-02-24 | 2,560 | 2,560 | 2,545 | 2,545 | 900 | 1,272.50 |
| 2022-02-22 | 2,596 | 2,596 | 2,567 | 2,567 | 700 | 1,283.50 |
| 2022-02-21 | 2,601 | 2,605 | 2,595 | 2,595 | 600 | 1,297.50 |
| 2022-02-18 | 2,635 | 2,635 | 2,605 | 2,605 | 1,100 | 1,302.50 |
| 2022-02-17 | 2,612 | 2,640 | 2,606 | 2,640 | 900 | 1,320 |
| 2022-02-16 | 2,630 | 2,632 | 2,610 | 2,624 | 1,000 | 1,312 |
| 2022-02-15 | 2,500 | 2,650 | 2,500 | 2,628 | 6,700 | 1,314 |
| 2022-02-14 | 2,418 | 2,430 | 2,418 | 2,430 | 1,000 | 1,215 |
| 2022-02-10 | 2,410 | 2,428 | 2,407 | 2,415 | 1,500 | 1,207.50 |
| 2022-02-09 | 2,381 | 2,400 | 2,381 | 2,400 | 1,000 | 1,200 |
| 2022-02-08 | 2,381 | 2,383 | 2,373 | 2,383 | 500 | 1,191.50 |
| 2022-02-07 | 2,377 | 2,381 | 2,377 | 2,381 | 700 | 1,190.50 |
| 2022-02-04 | 2,360 | 2,363 | 2,360 | 2,363 | 2,000 | 1,181.50 |
| 2022-02-03 | 2,360 | 2,375 | 2,360 | 2,375 | 400 | 1,187.50 |
| 2022-02-02 | 2,374 | 2,374 | 2,364 | 2,364 | 200 | 1,182 |
| 2022-02-01 | 2,426 | 2,426 | 2,350 | 2,374 | 800 | 1,187 |
| 2022-01-31 | 2,312 | 2,438 | 2,312 | 2,388 | 1,900 | 1,194 |
| 2022-01-28 | 2,421 | 2,469 | 2,312 | 2,312 | 5,700 | 1,156 |
| 2022-01-27 | 2,781 | 2,815 | 2,545 | 2,561 | 6,500 | 1,280.50 |
| 2022-01-26 | 2,900 | 2,900 | 2,810 | 2,815 | 2,900 | 1,407.50 |
| 2022-01-25 | 2,983 | 2,983 | 2,900 | 2,900 | 2,000 | 1,450 |
| 2022-01-24 | 3,000 | 3,000 | 2,910 | 2,924 | 1,100 | 1,462 |
| 2022-01-21 | 3,020 | 3,020 | 3,005 | 3,005 | 700 | 1,502.50 |
| 2022-01-20 | 3,020 | 3,030 | 3,020 | 3,030 | 800 | 1,515 |
| 2022-01-19 | 3,095 | 3,095 | 3,090 | 3,090 | 200 | 1,545 |
| 2022-01-18 | 3,165 | 3,165 | 3,085 | 3,090 | 1,100 | 1,545 |
| 2022-01-17 | 3,225 | 3,225 | 3,170 | 3,170 | 1,600 | 1,585 |
| 2022-01-14 | 3,240 | 3,240 | 3,220 | 3,220 | 700 | 1,610 |
| 2022-01-13 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,615 |
| 2022-01-12 | 3,225 | 3,240 | 3,225 | 3,230 | 1,100 | 1,615 |
| 2022-01-11 | 3,310 | 3,310 | 3,250 | 3,250 | 1,000 | 1,625 |
| 2022-01-07 | 3,330 | 3,330 | 3,300 | 3,300 | 300 | 1,650 |
| 2022-01-06 | 3,310 | 3,310 | 3,295 | 3,295 | 200 | 1,647.50 |
| 2022-01-05 | 3,340 | 3,340 | 3,310 | 3,310 | 900 | 1,655 |
| 2022-01-04 | 3,345 | 3,375 | 3,345 | 3,350 | 600 | 1,675 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
