9249 日本エコシステム(株) 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 | 1,674 | 1,674 | 1,648 | 1,661 | 1,700 | 553.67 |
| 2022-12-29 | 1,635 | 1,644 | 1,635 | 1,644 | 300 | 548 |
| 2022-12-28 | 1,638 | 1,641 | 1,630 | 1,640 | 3,200 | 546.67 |
| 2022-12-27 | 1,636 | 1,642 | 1,630 | 1,641 | 1,700 | 547 |
| 2022-12-26 | 1,629 | 1,645 | 1,629 | 1,645 | 1,100 | 548.33 |
| 2022-12-23 | 1,648 | 1,648 | 1,632 | 1,647 | 1,600 | 549 |
| 2022-12-22 | 1,640 | 1,649 | 1,640 | 1,648 | 2,300 | 549.33 |
| 2022-12-21 | 1,641 | 1,643 | 1,621 | 1,630 | 2,500 | 543.33 |
| 2022-12-20 | 1,658 | 1,660 | 1,628 | 1,635 | 4,800 | 545 |
| 2022-12-19 | 1,651 | 1,674 | 1,650 | 1,658 | 2,000 | 552.67 |
| 2022-12-16 | 1,673 | 1,676 | 1,656 | 1,659 | 1,900 | 553 |
| 2022-12-15 | 1,651 | 1,664 | 1,651 | 1,664 | 1,100 | 554.67 |
| 2022-12-14 | 1,650 | 1,664 | 1,650 | 1,651 | 1,700 | 550.33 |
| 2022-12-13 | 1,650 | 1,661 | 1,642 | 1,650 | 1,600 | 550 |
| 2022-12-12 | 1,647 | 1,657 | 1,640 | 1,657 | 1,300 | 552.33 |
| 2022-12-09 | 1,644 | 1,650 | 1,644 | 1,650 | 300 | 550 |
| 2022-12-08 | 1,659 | 1,659 | 1,640 | 1,641 | 1,100 | 547 |
| 2022-12-07 | 1,634 | 1,659 | 1,634 | 1,659 | 1,600 | 553 |
| 2022-12-06 | 1,643 | 1,660 | 1,632 | 1,634 | 1,600 | 544.67 |
| 2022-12-05 | 1,661 | 1,664 | 1,651 | 1,664 | 1,000 | 554.67 |
| 2022-12-02 | 1,657 | 1,676 | 1,652 | 1,674 | 1,300 | 558 |
| 2022-12-01 | 1,657 | 1,676 | 1,657 | 1,661 | 1,200 | 553.67 |
| 2022-11-30 | 1,678 | 1,679 | 1,656 | 1,657 | 2,600 | 552.33 |
| 2022-11-29 | 1,645 | 1,678 | 1,645 | 1,678 | 500 | 559.33 |
| 2022-11-28 | 1,641 | 1,680 | 1,641 | 1,667 | 2,800 | 555.67 |
| 2022-11-25 | 1,641 | 1,643 | 1,641 | 1,641 | 1,600 | 547 |
| 2022-11-24 | 1,644 | 1,644 | 1,640 | 1,641 | 500 | 547 |
| 2022-11-22 | 1,642 | 1,659 | 1,641 | 1,641 | 500 | 547 |
| 2022-11-21 | 1,642 | 1,666 | 1,642 | 1,645 | 1,600 | 548.33 |
| 2022-11-18 | 1,665 | 1,667 | 1,632 | 1,667 | 1,000 | 555.67 |
| 2022-11-17 | 1,650 | 1,666 | 1,650 | 1,666 | 1,100 | 555.33 |
| 2022-11-16 | 1,632 | 1,647 | 1,628 | 1,647 | 1,200 | 549 |
| 2022-11-15 | 1,640 | 1,650 | 1,620 | 1,640 | 2,000 | 546.67 |
| 2022-11-14 | 1,632 | 1,650 | 1,620 | 1,650 | 4,000 | 550 |
| 2022-11-11 | 1,640 | 1,658 | 1,635 | 1,635 | 1,400 | 545 |
| 2022-11-10 | 1,650 | 1,650 | 1,640 | 1,640 | 600 | 546.67 |
| 2022-11-09 | - | - | - | 1,665 | - | 555 |
| 2022-11-08 | 1,650 | 1,672 | 1,636 | 1,665 | 2,000 | 555 |
| 2022-11-07 | 1,640 | 1,650 | 1,640 | 1,642 | 1,200 | 547.33 |
| 2022-11-04 | 1,641 | 1,682 | 1,641 | 1,641 | 2,300 | 547 |
| 2022-11-02 | 1,640 | 1,642 | 1,640 | 1,641 | 800 | 547 |
| 2022-11-01 | 1,642 | 1,643 | 1,642 | 1,643 | 400 | 547.67 |
| 2022-10-31 | 1,668 | 1,673 | 1,668 | 1,673 | 1,300 | 557.67 |
| 2022-10-28 | 1,633 | 1,674 | 1,633 | 1,634 | 5,500 | 544.67 |
| 2022-10-27 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 550 |
| 2022-10-26 | 1,645 | 1,645 | 1,645 | 1,645 | 500 | 548.33 |
| 2022-10-25 | 1,655 | 1,655 | 1,645 | 1,645 | 500 | 548.33 |
| 2022-10-24 | 1,661 | 1,670 | 1,637 | 1,637 | 1,700 | 545.67 |
| 2022-10-21 | 1,661 | 1,661 | 1,661 | 1,661 | 300 | 553.67 |
| 2022-10-20 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 553.67 |
| 2022-10-19 | 1,646 | 1,646 | 1,637 | 1,637 | 600 | 545.67 |
| 2022-10-18 | 1,645 | 1,650 | 1,645 | 1,650 | 700 | 550 |
| 2022-10-17 | 1,660 | 1,661 | 1,638 | 1,638 | 1,600 | 546 |
| 2022-10-14 | 1,637 | 1,664 | 1,637 | 1,664 | 200 | 554.67 |
| 2022-10-13 | 1,635 | 1,673 | 1,635 | 1,669 | 1,100 | 556.33 |
| 2022-10-12 | 1,650 | 1,650 | 1,631 | 1,635 | 1,300 | 545 |
| 2022-10-11 | 1,660 | 1,685 | 1,602 | 1,678 | 2,500 | 559.33 |
| 2022-10-07 | 1,677 | 1,677 | 1,660 | 1,660 | 200 | 553.33 |
| 2022-10-06 | 1,654 | 1,685 | 1,654 | 1,680 | 1,100 | 560 |
| 2022-10-05 | 1,685 | 1,685 | 1,685 | 1,685 | 200 | 561.67 |
| 2022-10-04 | 1,690 | 1,690 | 1,650 | 1,685 | 400 | 561.67 |
| 2022-10-03 | 1,690 | 1,690 | 1,690 | 1,690 | 1,100 | 563.33 |
| 2022-09-30 | 1,699 | 1,699 | 1,657 | 1,690 | 3,500 | 563.33 |
| 2022-09-29 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 556.67 |
| 2022-09-28 | 1,670 | 1,670 | 1,670 | 1,670 | 700 | 556.67 |
| 2022-09-27 | 1,728 | 1,740 | 1,661 | 1,665 | 4,200 | 555 |
| 2022-09-26 | 1,688 | 1,688 | 1,688 | 1,688 | 500 | 562.67 |
| 2022-09-22 | 1,700 | 1,700 | 1,659 | 1,661 | 800 | 553.67 |
| 2022-09-21 | 1,670 | 1,742 | 1,656 | 1,730 | 1,600 | 576.67 |
| 2022-09-20 | 1,675 | 1,700 | 1,675 | 1,675 | 500 | 558.33 |
| 2022-09-16 | 1,684 | 1,684 | 1,672 | 1,672 | 1,500 | 557.33 |
| 2022-09-15 | 1,707 | 1,707 | 1,685 | 1,685 | 2,100 | 561.67 |
| 2022-09-14 | 1,716 | 1,720 | 1,696 | 1,720 | 700 | 573.33 |
| 2022-09-13 | 1,710 | 1,718 | 1,710 | 1,718 | 700 | 572.67 |
| 2022-09-12 | 1,716 | 1,734 | 1,700 | 1,700 | 1,300 | 566.67 |
| 2022-09-09 | 1,690 | 1,730 | 1,690 | 1,716 | 1,300 | 572 |
| 2022-09-08 | 1,686 | 1,686 | 1,685 | 1,686 | 500 | 562 |
| 2022-09-07 | 1,700 | 1,700 | 1,675 | 1,675 | 1,000 | 558.33 |
| 2022-09-06 | 1,703 | 1,720 | 1,703 | 1,720 | 500 | 573.33 |
| 2022-09-05 | 1,680 | 1,703 | 1,680 | 1,703 | 300 | 567.67 |
| 2022-09-02 | 1,677 | 1,679 | 1,677 | 1,678 | 500 | 559.33 |
| 2022-09-01 | 1,701 | 1,701 | 1,677 | 1,677 | 200 | 559 |
| 2022-08-31 | 1,700 | 1,701 | 1,676 | 1,701 | 1,300 | 567 |
| 2022-08-30 | 1,676 | 1,676 | 1,676 | 1,676 | 200 | 558.67 |
| 2022-08-29 | 1,670 | 1,675 | 1,670 | 1,675 | 200 | 558.33 |
| 2022-08-26 | 1,720 | 1,720 | 1,670 | 1,670 | 1,300 | 556.67 |
| 2022-08-25 | - | - | - | 1,727 | - | 575.67 |
| 2022-08-24 | - | - | - | 1,727 | - | 575.67 |
| 2022-08-23 | 1,730 | 1,730 | 1,727 | 1,727 | 300 | 575.67 |
| 2022-08-22 | 1,670 | 1,730 | 1,670 | 1,730 | 900 | 576.67 |
| 2022-08-19 | 1,670 | 1,670 | 1,662 | 1,662 | 300 | 554 |
| 2022-08-18 | - | - | - | 1,696 | - | 565.33 |
| 2022-08-17 | 1,696 | 1,696 | 1,696 | 1,696 | 200 | 565.33 |
| 2022-08-16 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 570.33 |
| 2022-08-15 | 1,680 | 1,690 | 1,650 | 1,690 | 2,500 | 563.33 |
| 2022-08-12 | 1,681 | 1,681 | 1,681 | 1,681 | 200 | 560.33 |
| 2022-08-10 | 1,690 | 1,716 | 1,676 | 1,690 | 2,400 | 563.33 |
| 2022-08-09 | 1,785 | 1,788 | 1,700 | 1,728 | 7,000 | 576 |
| 2022-08-08 | 1,697 | 1,786 | 1,675 | 1,760 | 8,000 | 586.67 |
| 2022-08-05 | 1,654 | 1,664 | 1,650 | 1,664 | 1,000 | 554.67 |
| 2022-08-04 | 1,650 | 1,650 | 1,638 | 1,639 | 400 | 546.33 |
| 2022-08-03 | - | - | - | 1,638 | - | 546 |
| 2022-08-02 | - | - | - | 1,638 | - | 546 |
| 2022-08-01 | 1,630 | 1,660 | 1,610 | 1,638 | 2,500 | 546 |
| 2022-07-29 | 1,666 | 1,666 | 1,660 | 1,660 | 1,200 | 553.33 |
| 2022-07-28 | 1,636 | 1,650 | 1,636 | 1,650 | 600 | 550 |
| 2022-07-27 | 1,644 | 1,659 | 1,644 | 1,644 | 1,300 | 548 |
| 2022-07-26 | 1,613 | 1,635 | 1,613 | 1,635 | 200 | 545 |
| 2022-07-25 | 1,645 | 1,647 | 1,645 | 1,647 | 1,000 | 549 |
| 2022-07-22 | 1,644 | 1,644 | 1,644 | 1,644 | 300 | 548 |
| 2022-07-21 | 1,640 | 1,642 | 1,640 | 1,642 | 200 | 547.33 |
| 2022-07-20 | 1,641 | 1,646 | 1,631 | 1,646 | 2,300 | 548.67 |
| 2022-07-19 | 1,620 | 1,630 | 1,620 | 1,630 | 600 | 543.33 |
| 2022-07-15 | 1,604 | 1,620 | 1,604 | 1,620 | 300 | 540 |
| 2022-07-14 | 1,600 | 1,608 | 1,600 | 1,608 | 1,100 | 536 |
| 2022-07-13 | 1,618 | 1,618 | 1,618 | 1,618 | 100 | 539.33 |
| 2022-07-12 | 1,606 | 1,606 | 1,606 | 1,606 | 300 | 535.33 |
| 2022-07-11 | 1,606 | 1,615 | 1,606 | 1,608 | 600 | 536 |
| 2022-07-08 | 1,609 | 1,609 | 1,606 | 1,606 | 800 | 535.33 |
| 2022-07-07 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 536 |
| 2022-07-06 | 1,607 | 1,607 | 1,607 | 1,607 | 200 | 535.67 |
| 2022-07-05 | - | - | - | 1,620 | - | 540 |
| 2022-07-04 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 540 |
| 2022-07-01 | 1,657 | 1,657 | 1,612 | 1,620 | 2,100 | 540 |
| 2022-06-30 | 1,664 | 1,664 | 1,606 | 1,606 | 1,800 | 535.33 |
| 2022-06-29 | 1,606 | 1,624 | 1,606 | 1,624 | 400 | 541.33 |
| 2022-06-28 | 1,610 | 1,610 | 1,606 | 1,606 | 200 | 535.33 |
| 2022-06-27 | 1,605 | 1,605 | 1,605 | 1,605 | 700 | 535 |
| 2022-06-24 | 1,606 | 1,626 | 1,606 | 1,626 | 500 | 542 |
| 2022-06-23 | 1,606 | 1,606 | 1,606 | 1,606 | 1,300 | 535.33 |
| 2022-06-22 | 1,620 | 1,620 | 1,620 | 1,620 | 700 | 540 |
| 2022-06-21 | 1,625 | 1,625 | 1,625 | 1,625 | 300 | 541.67 |
| 2022-06-20 | 1,625 | 1,625 | 1,625 | 1,625 | 400 | 541.67 |
| 2022-06-17 | 1,602 | 1,640 | 1,602 | 1,602 | 700 | 534 |
| 2022-06-16 | 1,603 | 1,603 | 1,603 | 1,603 | 100 | 534.33 |
| 2022-06-15 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 533.33 |
| 2022-06-14 | 1,610 | 1,636 | 1,600 | 1,601 | 5,600 | 533.67 |
| 2022-06-13 | 1,630 | 1,643 | 1,617 | 1,617 | 2,100 | 539 |
| 2022-06-10 | 1,621 | 1,621 | 1,620 | 1,620 | 400 | 540 |
| 2022-06-09 | 1,622 | 1,622 | 1,621 | 1,621 | 600 | 540.33 |
| 2022-06-08 | 1,648 | 1,666 | 1,648 | 1,662 | 300 | 554 |
| 2022-06-07 | 1,633 | 1,633 | 1,618 | 1,618 | 1,200 | 539.33 |
| 2022-06-06 | 1,657 | 1,657 | 1,617 | 1,620 | 700 | 540 |
| 2022-06-03 | 1,651 | 1,651 | 1,651 | 1,651 | 600 | 550.33 |
| 2022-06-02 | 1,618 | 1,622 | 1,618 | 1,622 | 600 | 540.67 |
| 2022-06-01 | 1,634 | 1,634 | 1,619 | 1,619 | 200 | 539.67 |
| 2022-05-31 | 1,676 | 1,676 | 1,610 | 1,610 | 1,900 | 536.67 |
| 2022-05-30 | 1,610 | 1,673 | 1,610 | 1,667 | 24,400 | 555.67 |
| 2022-05-27 | 1,611 | 1,615 | 1,609 | 1,609 | 1,000 | 536.33 |
| 2022-05-26 | 1,648 | 1,648 | 1,610 | 1,610 | 400 | 536.67 |
| 2022-05-25 | 1,614 | 1,614 | 1,611 | 1,611 | 400 | 537 |
| 2022-05-24 | 1,609 | 1,612 | 1,609 | 1,612 | 600 | 537.33 |
| 2022-05-23 | 1,635 | 1,635 | 1,608 | 1,609 | 2,500 | 536.33 |
| 2022-05-20 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 545 |
| 2022-05-19 | 1,609 | 1,682 | 1,609 | 1,609 | 1,600 | 536.33 |
| 2022-05-18 | 1,609 | 1,615 | 1,609 | 1,615 | 400 | 538.33 |
| 2022-05-17 | 1,606 | 1,615 | 1,606 | 1,615 | 300 | 538.33 |
| 2022-05-16 | 1,668 | 1,668 | 1,606 | 1,606 | 2,100 | 535.33 |
| 2022-05-13 | 1,719 | 1,719 | 1,668 | 1,670 | 1,100 | 556.67 |
| 2022-05-12 | 1,664 | 1,664 | 1,664 | 1,664 | 400 | 554.67 |
| 2022-05-11 | 1,664 | 1,668 | 1,664 | 1,668 | 200 | 556 |
| 2022-05-10 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 555.67 |
| 2022-05-09 | 1,673 | 1,723 | 1,670 | 1,704 | 1,600 | 568 |
| 2022-05-06 | 1,733 | 1,733 | 1,690 | 1,690 | 1,400 | 563.33 |
| 2022-05-02 | 1,656 | 1,660 | 1,656 | 1,660 | 300 | 553.33 |
| 2022-04-28 | 1,733 | 1,733 | 1,669 | 1,696 | 3,500 | 565.33 |
| 2022-04-27 | 1,661 | 1,661 | 1,652 | 1,653 | 1,900 | 551 |
| 2022-04-26 | 1,661 | 1,661 | 1,660 | 1,661 | 600 | 553.67 |
| 2022-04-25 | 1,670 | 1,670 | 1,660 | 1,661 | 2,500 | 553.67 |
| 2022-04-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,100 | 560 |
| 2022-04-21 | 1,688 | 1,727 | 1,688 | 1,688 | 2,100 | 562.67 |
| 2022-04-20 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 571.67 |
| 2022-04-19 | 1,693 | 1,701 | 1,693 | 1,701 | 200 | 567 |
| 2022-04-18 | 1,694 | 1,694 | 1,694 | 1,694 | 100 | 564.67 |
| 2022-04-15 | 1,710 | 1,710 | 1,688 | 1,689 | 500 | 563 |
| 2022-04-14 | 1,692 | 1,738 | 1,691 | 1,738 | 5,100 | 579.33 |
| 2022-04-13 | 1,699 | 1,700 | 1,699 | 1,700 | 600 | 566.67 |
| 2022-04-12 | 1,720 | 1,738 | 1,699 | 1,699 | 5,700 | 566.33 |
| 2022-04-11 | 1,747 | 1,748 | 1,747 | 1,748 | 300 | 582.67 |
| 2022-04-08 | 1,748 | 1,748 | 1,711 | 1,747 | 2,300 | 582.33 |
| 2022-04-07 | 1,740 | 1,748 | 1,728 | 1,748 | 2,400 | 582.67 |
| 2022-04-06 | 1,733 | 1,745 | 1,724 | 1,745 | 2,100 | 581.67 |
| 2022-04-05 | 1,742 | 1,742 | 1,720 | 1,728 | 700 | 576 |
| 2022-04-04 | 1,694 | 1,750 | 1,691 | 1,746 | 4,400 | 582 |
| 2022-04-01 | 1,720 | 1,720 | 1,684 | 1,719 | 1,900 | 573 |
| 2022-03-31 | 1,715 | 1,720 | 1,677 | 1,720 | 900 | 573.33 |
| 2022-03-30 | 1,689 | 1,689 | 1,672 | 1,675 | 1,400 | 558.33 |
| 2022-03-29 | 1,671 | 1,673 | 1,671 | 1,672 | 1,800 | 557.33 |
| 2022-03-28 | - | - | - | 1,678 | - | 559.33 |
| 2022-03-25 | 1,701 | 1,721 | 1,677 | 1,678 | 1,800 | 559.33 |
| 2022-03-24 | 1,678 | 1,710 | 1,672 | 1,710 | 1,000 | 570 |
| 2022-03-23 | 1,711 | 1,711 | 1,697 | 1,697 | 200 | 565.67 |
| 2022-03-22 | 1,688 | 1,712 | 1,688 | 1,712 | 2,100 | 570.67 |
| 2022-03-18 | 1,670 | 1,688 | 1,666 | 1,687 | 4,200 | 562.33 |
| 2022-03-17 | 1,650 | 1,674 | 1,647 | 1,674 | 3,800 | 558 |
| 2022-03-16 | 1,674 | 1,674 | 1,662 | 1,670 | 1,400 | 556.67 |
| 2022-03-15 | 1,673 | 1,673 | 1,663 | 1,672 | 700 | 557.33 |
| 2022-03-14 | 1,616 | 1,647 | 1,616 | 1,647 | 1,300 | 549 |
| 2022-03-11 | 1,640 | 1,640 | 1,619 | 1,620 | 1,400 | 540 |
| 2022-03-10 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 546.67 |
| 2022-03-09 | 1,650 | 1,650 | 1,642 | 1,642 | 700 | 547.33 |
| 2022-03-08 | 1,647 | 1,664 | 1,642 | 1,642 | 1,100 | 547.33 |
| 2022-03-07 | 1,637 | 1,674 | 1,624 | 1,674 | 3,000 | 558 |
| 2022-03-04 | 1,682 | 1,682 | 1,682 | 1,682 | 400 | 560.67 |
| 2022-03-03 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 550.33 |
| 2022-03-02 | 1,683 | 1,683 | 1,643 | 1,645 | 700 | 548.33 |
| 2022-03-01 | 1,630 | 1,683 | 1,630 | 1,683 | 5,000 | 561 |
| 2022-02-28 | 1,621 | 1,625 | 1,616 | 1,625 | 1,300 | 541.67 |
| 2022-02-25 | 1,621 | 1,628 | 1,617 | 1,617 | 800 | 539 |
| 2022-02-24 | 1,617 | 1,617 | 1,581 | 1,590 | 1,800 | 530 |
| 2022-02-22 | 1,617 | 1,617 | 1,607 | 1,607 | 500 | 535.67 |
| 2022-02-21 | 1,621 | 1,657 | 1,610 | 1,657 | 1,000 | 552.33 |
| 2022-02-18 | 1,637 | 1,653 | 1,616 | 1,616 | 3,300 | 538.67 |
| 2022-02-17 | 1,635 | 1,649 | 1,635 | 1,640 | 1,200 | 546.67 |
| 2022-02-16 | 1,650 | 1,650 | 1,633 | 1,633 | 800 | 544.33 |
| 2022-02-15 | 1,628 | 1,672 | 1,616 | 1,662 | 5,000 | 554 |
| 2022-02-14 | 1,608 | 1,623 | 1,602 | 1,615 | 2,900 | 538.33 |
| 2022-02-10 | 1,593 | 1,619 | 1,593 | 1,618 | 1,600 | 539.33 |
| 2022-02-09 | 1,593 | 1,620 | 1,593 | 1,620 | 1,700 | 540 |
| 2022-02-08 | 1,567 | 1,616 | 1,567 | 1,616 | 3,900 | 538.67 |
| 2022-02-07 | 1,556 | 1,595 | 1,556 | 1,561 | 900 | 520.33 |
| 2022-02-04 | 1,553 | 1,577 | 1,550 | 1,551 | 700 | 517 |
| 2022-02-03 | 1,545 | 1,560 | 1,544 | 1,555 | 1,600 | 518.33 |
| 2022-02-02 | 1,516 | 1,548 | 1,516 | 1,548 | 3,300 | 516 |
| 2022-02-01 | 1,612 | 1,649 | 1,519 | 1,519 | 19,000 | 506.33 |
| 2022-01-31 | 1,511 | 1,559 | 1,511 | 1,559 | 1,900 | 519.67 |
| 2022-01-28 | 1,530 | 1,530 | 1,511 | 1,516 | 2,100 | 505.33 |
| 2022-01-27 | 1,555 | 1,555 | 1,512 | 1,512 | 8,600 | 504 |
| 2022-01-26 | 1,593 | 1,596 | 1,555 | 1,555 | 600 | 518.33 |
| 2022-01-25 | 1,580 | 1,580 | 1,555 | 1,555 | 3,000 | 518.33 |
| 2022-01-24 | 1,581 | 1,586 | 1,581 | 1,581 | 1,800 | 527 |
| 2022-01-21 | 1,601 | 1,675 | 1,581 | 1,583 | 3,800 | 527.67 |
| 2022-01-20 | 1,601 | 1,604 | 1,601 | 1,601 | 400 | 533.67 |
| 2022-01-19 | 1,645 | 1,685 | 1,596 | 1,596 | 4,300 | 532 |
| 2022-01-18 | 1,680 | 1,685 | 1,645 | 1,645 | 1,600 | 548.33 |
| 2022-01-17 | 1,677 | 1,710 | 1,641 | 1,710 | 2,300 | 570 |
| 2022-01-14 | 1,656 | 1,675 | 1,644 | 1,652 | 4,300 | 550.67 |
| 2022-01-13 | 1,691 | 1,691 | 1,675 | 1,675 | 900 | 558.33 |
| 2022-01-12 | 1,669 | 1,700 | 1,669 | 1,676 | 1,300 | 558.67 |
| 2022-01-11 | 1,726 | 1,744 | 1,667 | 1,696 | 2,700 | 565.33 |
| 2022-01-07 | 1,719 | 1,719 | 1,670 | 1,710 | 3,000 | 570 |
| 2022-01-06 | 1,719 | 1,719 | 1,656 | 1,719 | 4,000 | 573 |
| 2022-01-05 | 1,691 | 1,775 | 1,691 | 1,749 | 16,300 | 583 |
| 2022-01-04 | 1,660 | 1,747 | 1,627 | 1,690 | 15,800 | 563.33 |
分割・併合履歴 ： [2025-03-28]1株→3株