9519 (株)レノバ 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 | 2,368 | 2,431 | 2,324 | 2,359 | 2,081,800 | 2,359 |
| 2022-12-29 | 2,362 | 2,468 | 2,287 | 2,336 | 3,964,800 | 2,336 |
| 2022-12-28 | 2,284 | 2,405 | 2,248 | 2,338 | 2,149,600 | 2,338 |
| 2022-12-27 | 2,340 | 2,361 | 2,301 | 2,319 | 1,172,500 | 2,319 |
| 2022-12-26 | 2,307 | 2,372 | 2,297 | 2,340 | 1,078,000 | 2,340 |
| 2022-12-23 | 2,405 | 2,420 | 2,350 | 2,352 | 1,308,600 | 2,352 |
| 2022-12-22 | 2,479 | 2,479 | 2,398 | 2,420 | 1,191,600 | 2,420 |
| 2022-12-21 | 2,504 | 2,516 | 2,438 | 2,461 | 1,385,500 | 2,461 |
| 2022-12-20 | 2,572 | 2,643 | 2,463 | 2,516 | 2,306,700 | 2,516 |
| 2022-12-19 | 2,553 | 2,645 | 2,529 | 2,600 | 1,879,600 | 2,600 |
| 2022-12-16 | 2,611 | 2,640 | 2,580 | 2,589 | 1,335,200 | 2,589 |
| 2022-12-15 | 2,626 | 2,660 | 2,604 | 2,655 | 979,800 | 2,655 |
| 2022-12-14 | 2,622 | 2,634 | 2,575 | 2,619 | 1,068,600 | 2,619 |
| 2022-12-13 | 2,660 | 2,668 | 2,591 | 2,600 | 1,190,300 | 2,600 |
| 2022-12-12 | 2,592 | 2,654 | 2,588 | 2,637 | 995,000 | 2,637 |
| 2022-12-09 | 2,623 | 2,646 | 2,582 | 2,613 | 1,477,600 | 2,613 |
| 2022-12-08 | 2,599 | 2,638 | 2,539 | 2,622 | 1,552,800 | 2,622 |
| 2022-12-07 | 2,578 | 2,614 | 2,563 | 2,599 | 807,500 | 2,599 |
| 2022-12-06 | 2,589 | 2,624 | 2,575 | 2,595 | 864,300 | 2,595 |
| 2022-12-05 | 2,591 | 2,655 | 2,570 | 2,613 | 1,170,900 | 2,613 |
| 2022-12-02 | 2,658 | 2,679 | 2,610 | 2,610 | 1,599,000 | 2,610 |
| 2022-12-01 | 2,749 | 2,768 | 2,670 | 2,676 | 1,986,900 | 2,676 |
| 2022-11-30 | 2,726 | 2,773 | 2,710 | 2,731 | 1,345,300 | 2,731 |
| 2022-11-29 | 2,745 | 2,769 | 2,717 | 2,739 | 1,105,300 | 2,739 |
| 2022-11-28 | 2,850 | 2,850 | 2,758 | 2,767 | 1,590,000 | 2,767 |
| 2022-11-25 | 2,853 | 2,910 | 2,781 | 2,850 | 2,688,500 | 2,850 |
| 2022-11-24 | 2,693 | 2,781 | 2,685 | 2,767 | 1,730,300 | 2,767 |
| 2022-11-22 | 2,718 | 2,747 | 2,673 | 2,673 | 1,239,200 | 2,673 |
| 2022-11-21 | 2,716 | 2,752 | 2,702 | 2,733 | 1,107,100 | 2,733 |
| 2022-11-18 | 2,748 | 2,768 | 2,695 | 2,697 | 1,489,800 | 2,697 |
| 2022-11-17 | 2,778 | 2,811 | 2,755 | 2,761 | 1,304,600 | 2,761 |
| 2022-11-16 | 2,861 | 2,874 | 2,777 | 2,777 | 1,762,900 | 2,777 |
| 2022-11-15 | 2,802 | 2,851 | 2,743 | 2,846 | 2,158,400 | 2,846 |
| 2022-11-14 | 2,771 | 2,883 | 2,759 | 2,851 | 2,759,400 | 2,851 |
| 2022-11-11 | 2,737 | 2,823 | 2,715 | 2,794 | 3,478,000 | 2,794 |
| 2022-11-10 | 2,716 | 2,741 | 2,630 | 2,630 | 3,287,900 | 2,630 |
| 2022-11-09 | 2,780 | 2,810 | 2,718 | 2,718 | 3,326,700 | 2,718 |
| 2022-11-08 | 3,030 | 3,040 | 2,750 | 2,781 | 7,329,500 | 2,781 |
| 2022-11-07 | 3,150 | 3,210 | 3,110 | 3,200 | 1,491,500 | 3,200 |
| 2022-11-04 | 3,065 | 3,205 | 3,060 | 3,170 | 1,698,900 | 3,170 |
| 2022-11-02 | 3,185 | 3,195 | 3,090 | 3,110 | 1,822,700 | 3,110 |
| 2022-11-01 | 3,280 | 3,280 | 3,160 | 3,215 | 2,094,600 | 3,215 |
| 2022-10-31 | 3,395 | 3,400 | 3,230 | 3,270 | 2,103,200 | 3,270 |
| 2022-10-28 | 3,345 | 3,380 | 3,300 | 3,345 | 2,940,600 | 3,345 |
| 2022-10-27 | 3,345 | 3,385 | 3,260 | 3,300 | 2,035,100 | 3,300 |
| 2022-10-26 | 3,380 | 3,520 | 3,365 | 3,365 | 3,095,000 | 3,365 |
| 2022-10-25 | 3,430 | 3,505 | 3,320 | 3,320 | 2,151,400 | 3,320 |
| 2022-10-24 | 3,450 | 3,450 | 3,355 | 3,430 | 2,465,600 | 3,430 |
| 2022-10-21 | 3,470 | 3,485 | 3,380 | 3,400 | 2,688,600 | 3,400 |
| 2022-10-20 | 3,530 | 3,575 | 3,450 | 3,505 | 2,452,400 | 3,505 |
| 2022-10-19 | 3,475 | 3,625 | 3,435 | 3,585 | 2,744,100 | 3,585 |
| 2022-10-18 | 3,375 | 3,510 | 3,350 | 3,440 | 2,712,800 | 3,440 |
| 2022-10-17 | 3,475 | 3,495 | 3,235 | 3,310 | 3,243,100 | 3,310 |
| 2022-10-14 | 3,570 | 3,580 | 3,415 | 3,500 | 3,097,500 | 3,500 |
| 2022-10-13 | 3,570 | 3,615 | 3,450 | 3,450 | 2,449,100 | 3,450 |
| 2022-10-12 | 3,735 | 3,740 | 3,425 | 3,570 | 3,927,700 | 3,570 |
| 2022-10-11 | 3,670 | 3,785 | 3,665 | 3,730 | 2,036,000 | 3,730 |
| 2022-10-07 | 3,630 | 3,770 | 3,615 | 3,695 | 2,637,000 | 3,695 |
| 2022-10-06 | 3,760 | 3,815 | 3,650 | 3,680 | 3,030,300 | 3,680 |
| 2022-10-05 | 3,730 | 3,815 | 3,650 | 3,800 | 2,942,900 | 3,800 |
| 2022-10-04 | 3,630 | 3,775 | 3,585 | 3,735 | 3,448,700 | 3,735 |
| 2022-10-03 | 3,355 | 3,560 | 3,315 | 3,560 | 2,753,300 | 3,560 |
| 2022-09-30 | 3,535 | 3,565 | 3,370 | 3,405 | 3,065,100 | 3,405 |
| 2022-09-29 | 3,645 | 3,745 | 3,585 | 3,605 | 2,995,100 | 3,605 |
| 2022-09-28 | 3,555 | 3,650 | 3,530 | 3,610 | 2,408,000 | 3,610 |
| 2022-09-27 | 3,560 | 3,590 | 3,430 | 3,570 | 2,336,900 | 3,570 |
| 2022-09-26 | 3,595 | 3,655 | 3,545 | 3,570 | 2,708,000 | 3,570 |
| 2022-09-22 | 3,480 | 3,695 | 3,450 | 3,635 | 4,040,400 | 3,635 |
| 2022-09-21 | 3,605 | 3,610 | 3,350 | 3,505 | 4,558,900 | 3,505 |
| 2022-09-20 | 3,675 | 3,725 | 3,525 | 3,585 | 3,342,500 | 3,585 |
| 2022-09-16 | 3,740 | 3,765 | 3,610 | 3,665 | 3,968,700 | 3,665 |
| 2022-09-15 | 3,890 | 3,905 | 3,705 | 3,790 | 4,070,300 | 3,790 |
| 2022-09-14 | 3,795 | 3,995 | 3,750 | 3,845 | 5,886,200 | 3,845 |
| 2022-09-13 | 3,645 | 3,905 | 3,640 | 3,865 | 6,032,800 | 3,865 |
| 2022-09-12 | 3,730 | 3,750 | 3,620 | 3,705 | 5,307,700 | 3,705 |
| 2022-09-09 | 3,405 | 3,715 | 3,400 | 3,700 | 8,095,300 | 3,700 |
| 2022-09-08 | 3,165 | 3,425 | 3,150 | 3,420 | 7,464,600 | 3,420 |
| 2022-09-07 | 3,080 | 3,175 | 2,999 | 3,155 | 4,304,200 | 3,155 |
| 2022-09-06 | 2,912 | 3,075 | 2,903 | 3,065 | 5,422,500 | 3,065 |
| 2022-09-05 | 2,916 | 2,927 | 2,811 | 2,889 | 4,228,400 | 2,889 |
| 2022-09-02 | 3,000 | 3,045 | 2,914 | 2,917 | 4,874,100 | 2,917 |
| 2022-09-01 | 3,050 | 3,115 | 2,976 | 3,000 | 5,082,900 | 3,000 |
| 2022-08-31 | 2,900 | 3,080 | 2,870 | 3,045 | 9,733,900 | 3,045 |
| 2022-08-30 | 2,901 | 2,924 | 2,818 | 2,924 | 6,005,000 | 2,924 |
| 2022-08-29 | 2,772 | 2,895 | 2,772 | 2,889 | 5,530,400 | 2,889 |
| 2022-08-26 | 2,840 | 2,884 | 2,801 | 2,837 | 4,927,000 | 2,837 |
| 2022-08-25 | 2,795 | 2,872 | 2,744 | 2,850 | 5,466,800 | 2,850 |
| 2022-08-24 | 2,812 | 2,922 | 2,774 | 2,780 | 7,298,200 | 2,780 |
| 2022-08-23 | 2,790 | 2,872 | 2,784 | 2,814 | 5,000,400 | 2,814 |
| 2022-08-22 | 2,906 | 2,935 | 2,795 | 2,803 | 5,333,400 | 2,803 |
| 2022-08-19 | 2,900 | 2,972 | 2,871 | 2,918 | 7,872,200 | 2,918 |
| 2022-08-18 | 2,899 | 2,947 | 2,837 | 2,888 | 6,658,200 | 2,888 |
| 2022-08-17 | 2,822 | 2,919 | 2,785 | 2,919 | 7,647,200 | 2,919 |
| 2022-08-16 | 2,721 | 2,898 | 2,707 | 2,855 | 9,474,900 | 2,855 |
| 2022-08-15 | 2,703 | 2,719 | 2,636 | 2,698 | 4,729,200 | 2,698 |
| 2022-08-12 | 2,755 | 2,798 | 2,664 | 2,683 | 7,619,700 | 2,683 |
| 2022-08-10 | 2,529 | 2,749 | 2,517 | 2,720 | 16,185,600 | 2,720 |
| 2022-08-09 | 2,653 | 2,654 | 2,401 | 2,515 | 12,716,100 | 2,515 |
| 2022-08-08 | 2,483 | 2,563 | 2,472 | 2,562 | 3,684,900 | 2,562 |
| 2022-08-05 | 2,515 | 2,565 | 2,478 | 2,520 | 3,989,700 | 2,520 |
| 2022-08-04 | 2,505 | 2,574 | 2,441 | 2,480 | 4,577,800 | 2,480 |
| 2022-08-03 | 2,602 | 2,681 | 2,484 | 2,506 | 6,555,200 | 2,506 |
| 2022-08-02 | 2,540 | 2,577 | 2,505 | 2,537 | 3,763,500 | 2,537 |
| 2022-08-01 | 2,496 | 2,565 | 2,455 | 2,564 | 4,117,000 | 2,564 |
| 2022-07-29 | 2,393 | 2,530 | 2,380 | 2,507 | 6,773,400 | 2,507 |
| 2022-07-28 | 2,318 | 2,400 | 2,306 | 2,359 | 5,242,700 | 2,359 |
| 2022-07-27 | 2,289 | 2,336 | 2,262 | 2,270 | 2,780,100 | 2,270 |
| 2022-07-26 | 2,275 | 2,323 | 2,228 | 2,309 | 3,855,900 | 2,309 |
| 2022-07-25 | 2,300 | 2,358 | 2,268 | 2,271 | 4,278,600 | 2,271 |
| 2022-07-22 | 2,366 | 2,380 | 2,253 | 2,278 | 5,993,800 | 2,278 |
| 2022-07-21 | 2,390 | 2,466 | 2,330 | 2,416 | 5,832,800 | 2,416 |
| 2022-07-20 | 2,449 | 2,470 | 2,351 | 2,392 | 5,629,200 | 2,392 |
| 2022-07-19 | 2,568 | 2,579 | 2,388 | 2,427 | 7,956,700 | 2,427 |
| 2022-07-15 | 2,628 | 2,810 | 2,578 | 2,588 | 14,495,300 | 2,588 |
| 2022-07-14 | 2,555 | 2,655 | 2,542 | 2,604 | 7,027,100 | 2,604 |
| 2022-07-13 | 2,520 | 2,598 | 2,502 | 2,561 | 4,988,100 | 2,561 |
| 2022-07-12 | 2,592 | 2,733 | 2,502 | 2,545 | 11,010,600 | 2,545 |
| 2022-07-11 | 2,712 | 2,739 | 2,573 | 2,622 | 7,263,500 | 2,622 |
| 2022-07-08 | 2,502 | 2,649 | 2,491 | 2,629 | 8,443,600 | 2,629 |
| 2022-07-07 | 2,497 | 2,563 | 2,458 | 2,475 | 4,936,700 | 2,475 |
| 2022-07-06 | 2,600 | 2,616 | 2,426 | 2,512 | 8,498,300 | 2,512 |
| 2022-07-05 | 2,480 | 2,628 | 2,440 | 2,603 | 9,675,800 | 2,603 |
| 2022-07-04 | 2,478 | 2,655 | 2,430 | 2,498 | 12,909,400 | 2,498 |
| 2022-07-01 | 2,523 | 2,579 | 2,405 | 2,450 | 8,664,200 | 2,450 |
| 2022-06-30 | 2,459 | 2,489 | 2,372 | 2,448 | 6,094,300 | 2,448 |
| 2022-06-29 | 2,553 | 2,654 | 2,468 | 2,501 | 10,246,600 | 2,501 |
| 2022-06-28 | 2,563 | 2,706 | 2,481 | 2,576 | 15,223,200 | 2,576 |
| 2022-06-27 | 2,610 | 2,680 | 2,441 | 2,479 | 13,853,200 | 2,479 |
| 2022-06-24 | 2,146 | 2,563 | 2,114 | 2,563 | 23,767,200 | 2,563 |
| 2022-06-23 | 2,016 | 2,107 | 1,996 | 2,063 | 5,716,200 | 2,063 |
| 2022-06-22 | 2,125 | 2,204 | 2,017 | 2,033 | 9,326,200 | 2,033 |
| 2022-06-21 | 1,875 | 2,153 | 1,872 | 2,125 | 11,677,800 | 2,125 |
| 2022-06-20 | 1,893 | 1,893 | 1,797 | 1,838 | 2,733,700 | 1,838 |
| 2022-06-17 | 1,856 | 1,889 | 1,820 | 1,853 | 4,149,500 | 1,853 |
| 2022-06-16 | 2,035 | 2,049 | 1,878 | 1,896 | 6,162,000 | 1,896 |
| 2022-06-15 | 1,936 | 2,024 | 1,932 | 2,010 | 6,135,500 | 2,010 |
| 2022-06-14 | 1,992 | 2,018 | 1,928 | 1,976 | 4,315,800 | 1,976 |
| 2022-06-13 | 2,005 | 2,050 | 1,966 | 2,012 | 4,118,700 | 2,012 |
| 2022-06-10 | 2,119 | 2,179 | 2,064 | 2,078 | 5,708,800 | 2,078 |
| 2022-06-09 | 2,179 | 2,248 | 2,121 | 2,142 | 8,937,500 | 2,142 |
| 2022-06-08 | 2,033 | 2,157 | 1,981 | 2,155 | 9,329,300 | 2,155 |
| 2022-06-07 | 1,888 | 2,054 | 1,874 | 2,019 | 7,849,400 | 2,019 |
| 2022-06-06 | 1,916 | 1,925 | 1,827 | 1,891 | 5,635,100 | 1,891 |
| 2022-06-03 | 1,868 | 1,965 | 1,858 | 1,941 | 5,629,400 | 1,941 |
| 2022-06-02 | 1,843 | 1,864 | 1,796 | 1,844 | 2,866,400 | 1,844 |
| 2022-06-01 | 1,908 | 1,929 | 1,834 | 1,857 | 3,869,800 | 1,857 |
| 2022-05-31 | 1,941 | 1,998 | 1,858 | 1,908 | 6,718,500 | 1,908 |
| 2022-05-30 | 1,775 | 1,950 | 1,740 | 1,941 | 8,706,700 | 1,941 |
| 2022-05-27 | 1,761 | 1,777 | 1,687 | 1,758 | 3,421,600 | 1,758 |
| 2022-05-26 | 1,741 | 1,808 | 1,725 | 1,746 | 3,966,100 | 1,746 |
| 2022-05-25 | 1,833 | 1,850 | 1,744 | 1,759 | 5,879,700 | 1,759 |
| 2022-05-24 | 1,912 | 1,913 | 1,803 | 1,803 | 5,227,200 | 1,803 |
| 2022-05-23 | 1,874 | 1,955 | 1,829 | 1,934 | 5,714,200 | 1,934 |
| 2022-05-20 | 1,848 | 1,858 | 1,764 | 1,849 | 5,086,000 | 1,849 |
| 2022-05-19 | 1,901 | 1,928 | 1,805 | 1,824 | 6,978,600 | 1,824 |
| 2022-05-18 | 1,919 | 1,974 | 1,876 | 1,960 | 6,074,200 | 1,960 |
| 2022-05-17 | 1,915 | 2,006 | 1,871 | 1,907 | 6,542,100 | 1,907 |
| 2022-05-16 | 1,996 | 2,009 | 1,877 | 1,915 | 6,188,400 | 1,915 |
| 2022-05-13 | 1,901 | 2,053 | 1,886 | 1,996 | 10,923,400 | 1,996 |
| 2022-05-12 | 1,808 | 2,019 | 1,807 | 1,891 | 15,801,100 | 1,891 |
| 2022-05-11 | 1,562 | 1,900 | 1,551 | 1,867 | 15,882,600 | 1,867 |
| 2022-05-10 | 1,567 | 1,570 | 1,432 | 1,516 | 3,083,000 | 1,516 |
| 2022-05-09 | 1,556 | 1,598 | 1,536 | 1,584 | 1,552,900 | 1,584 |
| 2022-05-06 | 1,621 | 1,679 | 1,563 | 1,564 | 3,285,700 | 1,564 |
| 2022-05-02 | 1,625 | 1,669 | 1,573 | 1,638 | 2,586,300 | 1,638 |
| 2022-04-28 | 1,590 | 1,646 | 1,580 | 1,617 | 2,661,600 | 1,617 |
| 2022-04-27 | 1,500 | 1,617 | 1,488 | 1,617 | 2,986,300 | 1,617 |
| 2022-04-26 | 1,496 | 1,532 | 1,471 | 1,526 | 1,772,400 | 1,526 |
| 2022-04-25 | 1,464 | 1,521 | 1,453 | 1,508 | 2,056,400 | 1,508 |
| 2022-04-22 | 1,570 | 1,589 | 1,487 | 1,494 | 3,659,200 | 1,494 |
| 2022-04-21 | 1,533 | 1,618 | 1,526 | 1,601 | 2,816,200 | 1,601 |
| 2022-04-20 | 1,600 | 1,619 | 1,526 | 1,530 | 3,312,400 | 1,530 |
| 2022-04-19 | 1,641 | 1,660 | 1,601 | 1,606 | 1,922,700 | 1,606 |
| 2022-04-18 | 1,652 | 1,712 | 1,632 | 1,646 | 1,737,600 | 1,646 |
| 2022-04-15 | 1,633 | 1,699 | 1,630 | 1,669 | 2,438,500 | 1,669 |
| 2022-04-14 | 1,650 | 1,658 | 1,571 | 1,657 | 3,103,600 | 1,657 |
| 2022-04-13 | 1,625 | 1,660 | 1,605 | 1,640 | 1,831,800 | 1,640 |
| 2022-04-12 | 1,751 | 1,755 | 1,610 | 1,624 | 4,632,900 | 1,624 |
| 2022-04-11 | 1,746 | 1,860 | 1,744 | 1,789 | 4,615,400 | 1,789 |
| 2022-04-08 | 1,729 | 1,750 | 1,654 | 1,736 | 3,018,000 | 1,736 |
| 2022-04-07 | 1,771 | 1,789 | 1,703 | 1,712 | 2,728,000 | 1,712 |
| 2022-04-06 | 1,760 | 1,855 | 1,758 | 1,809 | 4,264,200 | 1,809 |
| 2022-04-05 | 1,753 | 1,783 | 1,712 | 1,777 | 3,093,100 | 1,777 |
| 2022-04-04 | 1,662 | 1,740 | 1,634 | 1,738 | 2,563,400 | 1,738 |
| 2022-04-01 | 1,715 | 1,729 | 1,667 | 1,667 | 2,746,500 | 1,667 |
| 2022-03-31 | 1,629 | 1,742 | 1,625 | 1,715 | 4,043,600 | 1,715 |
| 2022-03-30 | 1,630 | 1,673 | 1,611 | 1,637 | 2,619,500 | 1,637 |
| 2022-03-29 | 1,630 | 1,667 | 1,603 | 1,632 | 3,191,100 | 1,632 |
| 2022-03-28 | 1,693 | 1,754 | 1,616 | 1,621 | 4,450,900 | 1,621 |
| 2022-03-25 | 1,666 | 1,735 | 1,620 | 1,726 | 4,341,200 | 1,726 |
| 2022-03-24 | 1,651 | 1,700 | 1,611 | 1,668 | 4,770,300 | 1,668 |
| 2022-03-23 | 1,711 | 1,730 | 1,607 | 1,683 | 9,062,700 | 1,683 |
| 2022-03-22 | 1,900 | 1,912 | 1,706 | 1,716 | 10,922,500 | 1,716 |
| 2022-03-18 | 1,572 | 1,939 | 1,572 | 1,860 | 23,013,500 | 1,860 |
| 2022-03-17 | 1,479 | 1,580 | 1,442 | 1,571 | 2,981,600 | 1,571 |
| 2022-03-16 | 1,517 | 1,580 | 1,432 | 1,452 | 2,657,300 | 1,452 |
| 2022-03-15 | 1,437 | 1,519 | 1,403 | 1,503 | 2,357,000 | 1,503 |
| 2022-03-14 | 1,396 | 1,486 | 1,386 | 1,466 | 1,894,800 | 1,466 |
| 2022-03-11 | 1,440 | 1,523 | 1,388 | 1,404 | 2,000,900 | 1,404 |
| 2022-03-10 | 1,508 | 1,510 | 1,429 | 1,470 | 2,299,000 | 1,470 |
| 2022-03-09 | 1,561 | 1,643 | 1,519 | 1,528 | 3,578,500 | 1,528 |
| 2022-03-08 | 1,421 | 1,564 | 1,419 | 1,491 | 2,491,500 | 1,491 |
| 2022-03-07 | 1,475 | 1,495 | 1,408 | 1,450 | 1,644,400 | 1,450 |
| 2022-03-04 | 1,485 | 1,507 | 1,443 | 1,450 | 1,496,800 | 1,450 |
| 2022-03-03 | 1,576 | 1,594 | 1,487 | 1,494 | 1,908,600 | 1,494 |
| 2022-03-02 | 1,561 | 1,575 | 1,483 | 1,541 | 2,502,300 | 1,541 |
| 2022-03-01 | 1,505 | 1,599 | 1,501 | 1,572 | 2,869,000 | 1,572 |
| 2022-02-28 | 1,385 | 1,458 | 1,377 | 1,423 | 1,467,400 | 1,423 |
| 2022-02-25 | 1,325 | 1,381 | 1,325 | 1,378 | 1,466,600 | 1,378 |
| 2022-02-24 | 1,327 | 1,335 | 1,271 | 1,281 | 1,304,500 | 1,281 |
| 2022-02-22 | 1,317 | 1,365 | 1,313 | 1,339 | 1,037,000 | 1,339 |
| 2022-02-21 | 1,328 | 1,353 | 1,293 | 1,347 | 1,029,200 | 1,347 |
| 2022-02-18 | 1,368 | 1,375 | 1,332 | 1,368 | 988,600 | 1,368 |
| 2022-02-17 | 1,392 | 1,428 | 1,373 | 1,386 | 1,159,900 | 1,386 |
| 2022-02-16 | 1,435 | 1,439 | 1,381 | 1,393 | 1,165,100 | 1,393 |
| 2022-02-15 | 1,452 | 1,466 | 1,408 | 1,423 | 1,350,700 | 1,423 |
| 2022-02-14 | 1,460 | 1,492 | 1,428 | 1,459 | 1,728,300 | 1,459 |
| 2022-02-10 | 1,433 | 1,499 | 1,422 | 1,498 | 2,752,800 | 1,498 |
| 2022-02-09 | 1,399 | 1,400 | 1,286 | 1,392 | 4,225,900 | 1,392 |
| 2022-02-08 | 1,484 | 1,524 | 1,476 | 1,485 | 1,006,000 | 1,485 |
| 2022-02-07 | 1,547 | 1,552 | 1,451 | 1,495 | 1,277,600 | 1,495 |
| 2022-02-04 | 1,498 | 1,547 | 1,476 | 1,534 | 1,548,900 | 1,534 |
| 2022-02-03 | 1,550 | 1,580 | 1,501 | 1,510 | 1,821,100 | 1,510 |
| 2022-02-02 | 1,583 | 1,584 | 1,527 | 1,575 | 1,690,600 | 1,575 |
| 2022-02-01 | 1,664 | 1,666 | 1,572 | 1,591 | 1,578,600 | 1,591 |
| 2022-01-31 | 1,575 | 1,645 | 1,538 | 1,617 | 1,330,400 | 1,617 |
| 2022-01-28 | 1,556 | 1,611 | 1,520 | 1,575 | 2,134,200 | 1,575 |
| 2022-01-27 | 1,659 | 1,664 | 1,527 | 1,545 | 2,110,700 | 1,545 |
| 2022-01-26 | 1,680 | 1,708 | 1,612 | 1,637 | 1,766,900 | 1,637 |
| 2022-01-25 | 1,792 | 1,805 | 1,690 | 1,712 | 2,753,300 | 1,712 |
| 2022-01-24 | 1,669 | 1,784 | 1,624 | 1,763 | 2,634,600 | 1,763 |
| 2022-01-21 | 1,580 | 1,678 | 1,580 | 1,673 | 2,823,900 | 1,673 |
| 2022-01-20 | 1,598 | 1,633 | 1,560 | 1,587 | 1,622,100 | 1,587 |
| 2022-01-19 | 1,651 | 1,694 | 1,588 | 1,598 | 2,704,900 | 1,598 |
| 2022-01-18 | 1,654 | 1,814 | 1,613 | 1,742 | 3,774,100 | 1,742 |
| 2022-01-17 | 1,601 | 1,678 | 1,580 | 1,648 | 2,025,900 | 1,648 |
| 2022-01-14 | 1,618 | 1,675 | 1,565 | 1,619 | 2,333,300 | 1,619 |
| 2022-01-13 | 1,699 | 1,719 | 1,625 | 1,642 | 2,573,800 | 1,642 |
| 2022-01-12 | 1,742 | 1,802 | 1,681 | 1,689 | 2,580,300 | 1,689 |
| 2022-01-11 | 1,794 | 1,810 | 1,672 | 1,706 | 3,498,300 | 1,706 |
| 2022-01-07 | 1,889 | 1,940 | 1,771 | 1,830 | 4,164,400 | 1,830 |
| 2022-01-06 | 1,855 | 1,960 | 1,836 | 1,875 | 3,658,600 | 1,875 |
| 2022-01-05 | 1,954 | 1,995 | 1,880 | 1,885 | 3,659,900 | 1,885 |
| 2022-01-04 | 2,035 | 2,058 | 1,882 | 2,004 | 10,748,300 | 2,004 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2018-04-25]1株→2株
