9795 (株)ステップ 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 | 1,786 | 1,815 | 1,786 | 1,798 | 14,600 | 1,798 |
| 2022-12-29 | 1,787 | 1,799 | 1,771 | 1,786 | 14,500 | 1,786 |
| 2022-12-28 | 1,787 | 1,794 | 1,778 | 1,793 | 10,800 | 1,793 |
| 2022-12-27 | 1,777 | 1,790 | 1,777 | 1,787 | 6,800 | 1,787 |
| 2022-12-26 | 1,770 | 1,785 | 1,770 | 1,770 | 4,800 | 1,770 |
| 2022-12-23 | 1,768 | 1,792 | 1,768 | 1,768 | 6,800 | 1,768 |
| 2022-12-22 | 1,766 | 1,794 | 1,766 | 1,793 | 7,000 | 1,793 |
| 2022-12-21 | 1,761 | 1,813 | 1,761 | 1,766 | 10,000 | 1,766 |
| 2022-12-20 | 1,793 | 1,802 | 1,770 | 1,772 | 10,000 | 1,772 |
| 2022-12-19 | 1,779 | 1,811 | 1,775 | 1,793 | 4,100 | 1,793 |
| 2022-12-16 | 1,805 | 1,805 | 1,778 | 1,781 | 10,000 | 1,781 |
| 2022-12-15 | 1,823 | 1,824 | 1,810 | 1,820 | 4,400 | 1,820 |
| 2022-12-14 | 1,796 | 1,820 | 1,796 | 1,820 | 5,300 | 1,820 |
| 2022-12-13 | 1,789 | 1,808 | 1,785 | 1,794 | 8,400 | 1,794 |
| 2022-12-12 | 1,805 | 1,810 | 1,790 | 1,790 | 3,800 | 1,790 |
| 2022-12-09 | 1,780 | 1,798 | 1,780 | 1,798 | 8,500 | 1,798 |
| 2022-12-08 | 1,765 | 1,785 | 1,763 | 1,781 | 6,900 | 1,781 |
| 2022-12-07 | 1,767 | 1,783 | 1,759 | 1,773 | 9,600 | 1,773 |
| 2022-12-06 | 1,763 | 1,773 | 1,756 | 1,756 | 9,700 | 1,756 |
| 2022-12-05 | 1,772 | 1,776 | 1,765 | 1,776 | 5,400 | 1,776 |
| 2022-12-02 | 1,782 | 1,788 | 1,766 | 1,783 | 17,700 | 1,783 |
| 2022-12-01 | 1,820 | 1,821 | 1,786 | 1,787 | 18,600 | 1,787 |
| 2022-11-30 | 1,837 | 1,837 | 1,795 | 1,795 | 9,400 | 1,795 |
| 2022-11-29 | 1,800 | 1,825 | 1,783 | 1,825 | 16,100 | 1,825 |
| 2022-11-28 | 1,815 | 1,824 | 1,789 | 1,792 | 11,600 | 1,792 |
| 2022-11-25 | 1,823 | 1,829 | 1,816 | 1,819 | 4,300 | 1,819 |
| 2022-11-24 | 1,820 | 1,844 | 1,820 | 1,826 | 12,200 | 1,826 |
| 2022-11-22 | 1,833 | 1,843 | 1,814 | 1,820 | 13,400 | 1,820 |
| 2022-11-21 | 1,841 | 1,850 | 1,831 | 1,831 | 7,900 | 1,831 |
| 2022-11-18 | 1,866 | 1,867 | 1,833 | 1,833 | 7,100 | 1,833 |
| 2022-11-17 | 1,872 | 1,879 | 1,854 | 1,865 | 5,700 | 1,865 |
| 2022-11-16 | 1,882 | 1,882 | 1,854 | 1,872 | 6,600 | 1,872 |
| 2022-11-15 | 1,866 | 1,867 | 1,858 | 1,867 | 3,700 | 1,867 |
| 2022-11-14 | 1,865 | 1,873 | 1,858 | 1,862 | 4,900 | 1,862 |
| 2022-11-11 | 1,884 | 1,896 | 1,866 | 1,888 | 11,700 | 1,888 |
| 2022-11-10 | 1,866 | 1,867 | 1,846 | 1,867 | 10,100 | 1,867 |
| 2022-11-09 | 1,866 | 1,871 | 1,850 | 1,866 | 9,600 | 1,866 |
| 2022-11-08 | 1,848 | 1,877 | 1,848 | 1,866 | 11,800 | 1,866 |
| 2022-11-07 | 1,828 | 1,853 | 1,826 | 1,853 | 11,400 | 1,853 |
| 2022-11-04 | 1,836 | 1,836 | 1,812 | 1,827 | 23,500 | 1,827 |
| 2022-11-02 | 1,892 | 1,892 | 1,843 | 1,843 | 11,400 | 1,843 |
| 2022-11-01 | 1,928 | 1,929 | 1,888 | 1,892 | 10,800 | 1,892 |
| 2022-10-31 | 1,920 | 1,933 | 1,910 | 1,930 | 9,300 | 1,930 |
| 2022-10-28 | 1,882 | 1,924 | 1,880 | 1,921 | 45,900 | 1,921 |
| 2022-10-27 | 1,893 | 1,902 | 1,872 | 1,882 | 12,200 | 1,882 |
| 2022-10-26 | 1,871 | 1,900 | 1,871 | 1,898 | 2,700 | 1,898 |
| 2022-10-25 | 1,886 | 1,896 | 1,870 | 1,878 | 6,500 | 1,878 |
| 2022-10-24 | 1,884 | 1,892 | 1,884 | 1,886 | 3,300 | 1,886 |
| 2022-10-21 | 1,885 | 1,894 | 1,885 | 1,894 | 1,900 | 1,894 |
| 2022-10-20 | 1,868 | 1,899 | 1,868 | 1,885 | 8,600 | 1,885 |
| 2022-10-19 | 1,894 | 1,900 | 1,829 | 1,876 | 15,700 | 1,876 |
| 2022-10-18 | 1,887 | 1,912 | 1,883 | 1,896 | 6,700 | 1,896 |
| 2022-10-17 | 1,908 | 1,908 | 1,883 | 1,887 | 6,500 | 1,887 |
| 2022-10-14 | 1,894 | 1,940 | 1,894 | 1,927 | 23,100 | 1,927 |
| 2022-10-13 | 1,854 | 1,872 | 1,841 | 1,864 | 5,900 | 1,864 |
| 2022-10-12 | 1,835 | 1,869 | 1,835 | 1,854 | 6,600 | 1,854 |
| 2022-10-11 | 1,858 | 1,878 | 1,832 | 1,836 | 14,900 | 1,836 |
| 2022-10-07 | 1,832 | 1,869 | 1,832 | 1,862 | 8,200 | 1,862 |
| 2022-10-06 | 1,850 | 1,864 | 1,849 | 1,857 | 8,000 | 1,857 |
| 2022-10-05 | 1,845 | 1,875 | 1,845 | 1,855 | 14,300 | 1,855 |
| 2022-10-04 | 1,810 | 1,838 | 1,810 | 1,838 | 18,100 | 1,838 |
| 2022-10-03 | 1,778 | 1,800 | 1,766 | 1,800 | 22,900 | 1,800 |
| 2022-09-30 | 1,751 | 1,794 | 1,743 | 1,778 | 21,400 | 1,778 |
| 2022-09-29 | 1,758 | 1,775 | 1,757 | 1,767 | 23,700 | 1,767 |
| 2022-09-28 | 1,755 | 1,781 | 1,742 | 1,781 | 69,100 | 1,781 |
| 2022-09-27 | 1,770 | 1,777 | 1,750 | 1,750 | 27,700 | 1,750 |
| 2022-09-26 | 1,778 | 1,778 | 1,750 | 1,750 | 45,700 | 1,750 |
| 2022-09-22 | 1,795 | 1,797 | 1,765 | 1,780 | 47,900 | 1,780 |
| 2022-09-21 | 1,823 | 1,823 | 1,792 | 1,793 | 12,700 | 1,793 |
| 2022-09-20 | 1,795 | 1,837 | 1,795 | 1,826 | 14,100 | 1,826 |
| 2022-09-16 | 1,804 | 1,807 | 1,795 | 1,795 | 31,600 | 1,795 |
| 2022-09-15 | 1,814 | 1,814 | 1,798 | 1,803 | 10,000 | 1,803 |
| 2022-09-14 | 1,811 | 1,838 | 1,811 | 1,814 | 10,200 | 1,814 |
| 2022-09-13 | 1,860 | 1,860 | 1,840 | 1,849 | 6,400 | 1,849 |
| 2022-09-12 | 1,863 | 1,864 | 1,853 | 1,861 | 8,300 | 1,861 |
| 2022-09-09 | 1,825 | 1,857 | 1,825 | 1,845 | 23,000 | 1,845 |
| 2022-09-08 | 1,811 | 1,834 | 1,809 | 1,834 | 10,900 | 1,834 |
| 2022-09-07 | 1,790 | 1,827 | 1,774 | 1,811 | 17,000 | 1,811 |
| 2022-09-06 | 1,795 | 1,811 | 1,790 | 1,799 | 8,700 | 1,799 |
| 2022-09-05 | 1,800 | 1,806 | 1,790 | 1,801 | 12,800 | 1,801 |
| 2022-09-02 | 1,840 | 1,840 | 1,801 | 1,805 | 16,300 | 1,805 |
| 2022-09-01 | 1,814 | 1,833 | 1,811 | 1,821 | 12,400 | 1,821 |
| 2022-08-31 | 1,822 | 1,835 | 1,807 | 1,815 | 10,100 | 1,815 |
| 2022-08-30 | 1,791 | 1,856 | 1,791 | 1,847 | 14,700 | 1,847 |
| 2022-08-29 | 1,798 | 1,801 | 1,782 | 1,782 | 14,100 | 1,782 |
| 2022-08-26 | 1,845 | 1,845 | 1,808 | 1,808 | 6,700 | 1,808 |
| 2022-08-25 | 1,871 | 1,872 | 1,846 | 1,850 | 8,400 | 1,850 |
| 2022-08-24 | 1,831 | 1,855 | 1,831 | 1,855 | 6,200 | 1,855 |
| 2022-08-23 | 1,821 | 1,854 | 1,802 | 1,837 | 10,100 | 1,837 |
| 2022-08-22 | 1,821 | 1,877 | 1,821 | 1,851 | 13,100 | 1,851 |
| 2022-08-19 | 1,847 | 1,858 | 1,820 | 1,854 | 11,600 | 1,854 |
| 2022-08-18 | 1,841 | 1,853 | 1,829 | 1,849 | 10,000 | 1,849 |
| 2022-08-17 | 1,800 | 1,842 | 1,793 | 1,838 | 17,200 | 1,838 |
| 2022-08-16 | 1,797 | 1,802 | 1,789 | 1,802 | 3,900 | 1,802 |
| 2022-08-15 | 1,812 | 1,821 | 1,784 | 1,795 | 10,500 | 1,795 |
| 2022-08-12 | 1,772 | 1,819 | 1,772 | 1,819 | 32,100 | 1,819 |
| 2022-08-10 | 1,747 | 1,767 | 1,744 | 1,757 | 6,400 | 1,757 |
| 2022-08-09 | 1,771 | 1,771 | 1,754 | 1,760 | 4,900 | 1,760 |
| 2022-08-08 | 1,738 | 1,773 | 1,733 | 1,771 | 20,100 | 1,771 |
| 2022-08-05 | 1,724 | 1,738 | 1,718 | 1,738 | 6,200 | 1,738 |
| 2022-08-04 | 1,725 | 1,725 | 1,711 | 1,720 | 8,000 | 1,720 |
| 2022-08-03 | 1,720 | 1,724 | 1,710 | 1,713 | 6,100 | 1,713 |
| 2022-08-02 | 1,753 | 1,753 | 1,721 | 1,721 | 10,500 | 1,721 |
| 2022-08-01 | 1,779 | 1,779 | 1,745 | 1,764 | 13,000 | 1,764 |
| 2022-07-29 | 1,790 | 1,790 | 1,725 | 1,747 | 47,300 | 1,747 |
| 2022-07-28 | 1,758 | 1,802 | 1,755 | 1,802 | 26,900 | 1,802 |
| 2022-07-27 | 1,774 | 1,774 | 1,754 | 1,758 | 7,500 | 1,758 |
| 2022-07-26 | 1,758 | 1,768 | 1,741 | 1,768 | 17,300 | 1,768 |
| 2022-07-25 | 1,756 | 1,767 | 1,746 | 1,758 | 8,900 | 1,758 |
| 2022-07-22 | 1,760 | 1,775 | 1,727 | 1,774 | 26,700 | 1,774 |
| 2022-07-21 | 1,733 | 1,757 | 1,733 | 1,754 | 11,000 | 1,754 |
| 2022-07-20 | 1,710 | 1,742 | 1,705 | 1,735 | 18,000 | 1,735 |
| 2022-07-19 | 1,690 | 1,698 | 1,684 | 1,690 | 10,200 | 1,690 |
| 2022-07-15 | 1,696 | 1,696 | 1,678 | 1,690 | 7,100 | 1,690 |
| 2022-07-14 | 1,682 | 1,710 | 1,677 | 1,706 | 6,600 | 1,706 |
| 2022-07-13 | 1,692 | 1,702 | 1,683 | 1,699 | 8,000 | 1,699 |
| 2022-07-12 | 1,717 | 1,717 | 1,683 | 1,695 | 8,600 | 1,695 |
| 2022-07-11 | 1,689 | 1,726 | 1,685 | 1,726 | 9,600 | 1,726 |
| 2022-07-08 | 1,706 | 1,712 | 1,672 | 1,672 | 19,500 | 1,672 |
| 2022-07-07 | 1,697 | 1,710 | 1,686 | 1,706 | 6,100 | 1,706 |
| 2022-07-06 | 1,683 | 1,690 | 1,667 | 1,684 | 7,700 | 1,684 |
| 2022-07-05 | 1,699 | 1,706 | 1,686 | 1,686 | 8,000 | 1,686 |
| 2022-07-04 | 1,698 | 1,700 | 1,677 | 1,685 | 28,800 | 1,685 |
| 2022-07-01 | 1,737 | 1,737 | 1,691 | 1,699 | 27,500 | 1,699 |
| 2022-06-30 | 1,712 | 1,728 | 1,695 | 1,697 | 12,600 | 1,697 |
| 2022-06-29 | 1,716 | 1,741 | 1,701 | 1,727 | 75,400 | 1,727 |
| 2022-06-28 | 1,719 | 1,730 | 1,706 | 1,712 | 6,500 | 1,712 |
| 2022-06-27 | 1,701 | 1,721 | 1,701 | 1,721 | 3,100 | 1,721 |
| 2022-06-24 | 1,704 | 1,719 | 1,691 | 1,697 | 8,300 | 1,697 |
| 2022-06-23 | 1,698 | 1,706 | 1,690 | 1,704 | 2,900 | 1,704 |
| 2022-06-22 | 1,699 | 1,700 | 1,681 | 1,695 | 4,700 | 1,695 |
| 2022-06-21 | 1,680 | 1,683 | 1,667 | 1,680 | 9,200 | 1,680 |
| 2022-06-20 | 1,717 | 1,717 | 1,667 | 1,674 | 13,100 | 1,674 |
| 2022-06-17 | 1,700 | 1,740 | 1,691 | 1,693 | 22,200 | 1,693 |
| 2022-06-16 | 1,750 | 1,750 | 1,720 | 1,726 | 5,100 | 1,726 |
| 2022-06-15 | 1,702 | 1,754 | 1,702 | 1,729 | 22,400 | 1,729 |
| 2022-06-14 | 1,705 | 1,715 | 1,703 | 1,708 | 13,900 | 1,708 |
| 2022-06-13 | 1,724 | 1,738 | 1,716 | 1,722 | 8,700 | 1,722 |
| 2022-06-10 | 1,800 | 1,800 | 1,742 | 1,742 | 11,800 | 1,742 |
| 2022-06-09 | 1,770 | 1,797 | 1,770 | 1,797 | 9,800 | 1,797 |
| 2022-06-08 | 1,751 | 1,770 | 1,751 | 1,770 | 4,700 | 1,770 |
| 2022-06-07 | 1,733 | 1,758 | 1,733 | 1,751 | 5,000 | 1,751 |
| 2022-06-06 | 1,744 | 1,761 | 1,725 | 1,732 | 34,500 | 1,732 |
| 2022-06-03 | 1,764 | 1,766 | 1,753 | 1,763 | 6,900 | 1,763 |
| 2022-06-02 | 1,815 | 1,815 | 1,764 | 1,775 | 7,200 | 1,775 |
| 2022-06-01 | 1,794 | 1,815 | 1,782 | 1,815 | 12,500 | 1,815 |
| 2022-05-31 | 1,798 | 1,800 | 1,770 | 1,776 | 11,900 | 1,776 |
| 2022-05-30 | 1,738 | 1,822 | 1,732 | 1,822 | 34,200 | 1,822 |
| 2022-05-27 | 1,740 | 1,745 | 1,732 | 1,745 | 6,600 | 1,745 |
| 2022-05-26 | 1,721 | 1,741 | 1,721 | 1,728 | 4,500 | 1,728 |
| 2022-05-25 | 1,701 | 1,727 | 1,700 | 1,722 | 3,300 | 1,722 |
| 2022-05-24 | 1,720 | 1,727 | 1,702 | 1,710 | 18,000 | 1,710 |
| 2022-05-23 | 1,753 | 1,758 | 1,736 | 1,752 | 8,800 | 1,752 |
| 2022-05-20 | 1,732 | 1,759 | 1,732 | 1,746 | 12,100 | 1,746 |
| 2022-05-19 | 1,726 | 1,757 | 1,712 | 1,752 | 13,400 | 1,752 |
| 2022-05-18 | 1,753 | 1,753 | 1,728 | 1,737 | 6,700 | 1,737 |
| 2022-05-17 | 1,708 | 1,739 | 1,696 | 1,739 | 20,900 | 1,739 |
| 2022-05-16 | 1,737 | 1,742 | 1,702 | 1,706 | 16,300 | 1,706 |
| 2022-05-13 | 1,750 | 1,753 | 1,737 | 1,747 | 7,500 | 1,747 |
| 2022-05-12 | 1,762 | 1,764 | 1,739 | 1,743 | 12,300 | 1,743 |
| 2022-05-11 | 1,753 | 1,786 | 1,749 | 1,762 | 8,800 | 1,762 |
| 2022-05-10 | 1,751 | 1,770 | 1,737 | 1,758 | 8,900 | 1,758 |
| 2022-05-09 | 1,790 | 1,790 | 1,754 | 1,754 | 5,700 | 1,754 |
| 2022-05-06 | 1,795 | 1,805 | 1,788 | 1,799 | 15,300 | 1,799 |
| 2022-05-02 | 1,808 | 1,808 | 1,768 | 1,795 | 15,900 | 1,795 |
| 2022-04-28 | 1,809 | 1,809 | 1,759 | 1,795 | 34,700 | 1,795 |
| 2022-04-27 | 1,745 | 1,809 | 1,730 | 1,809 | 34,900 | 1,809 |
| 2022-04-26 | 1,756 | 1,761 | 1,743 | 1,753 | 9,000 | 1,753 |
| 2022-04-25 | 1,730 | 1,766 | 1,730 | 1,735 | 6,600 | 1,735 |
| 2022-04-22 | 1,773 | 1,773 | 1,739 | 1,741 | 12,600 | 1,741 |
| 2022-04-21 | 1,749 | 1,805 | 1,749 | 1,804 | 28,800 | 1,804 |
| 2022-04-20 | 1,720 | 1,750 | 1,720 | 1,749 | 11,600 | 1,749 |
| 2022-04-19 | 1,748 | 1,748 | 1,720 | 1,720 | 13,100 | 1,720 |
| 2022-04-18 | 1,767 | 1,767 | 1,740 | 1,748 | 14,400 | 1,748 |
| 2022-04-15 | 1,780 | 1,789 | 1,778 | 1,779 | 4,400 | 1,779 |
| 2022-04-14 | 1,763 | 1,787 | 1,758 | 1,779 | 3,400 | 1,779 |
| 2022-04-13 | 1,746 | 1,760 | 1,732 | 1,751 | 14,500 | 1,751 |
| 2022-04-12 | 1,764 | 1,777 | 1,751 | 1,751 | 9,100 | 1,751 |
| 2022-04-11 | 1,779 | 1,787 | 1,760 | 1,769 | 10,000 | 1,769 |
| 2022-04-08 | 1,812 | 1,820 | 1,760 | 1,776 | 19,100 | 1,776 |
| 2022-04-07 | 1,812 | 1,850 | 1,793 | 1,821 | 18,300 | 1,821 |
| 2022-04-06 | 1,836 | 1,836 | 1,812 | 1,821 | 9,700 | 1,821 |
| 2022-04-05 | 1,845 | 1,852 | 1,821 | 1,830 | 16,900 | 1,830 |
| 2022-04-04 | 1,811 | 1,843 | 1,805 | 1,831 | 11,000 | 1,831 |
| 2022-04-01 | 1,793 | 1,806 | 1,742 | 1,801 | 28,500 | 1,801 |
| 2022-03-31 | 1,753 | 1,791 | 1,745 | 1,753 | 23,700 | 1,753 |
| 2022-03-30 | 1,767 | 1,776 | 1,754 | 1,775 | 17,000 | 1,775 |
| 2022-03-29 | 1,776 | 1,790 | 1,765 | 1,790 | 23,200 | 1,790 |
| 2022-03-28 | 1,789 | 1,790 | 1,764 | 1,778 | 10,600 | 1,778 |
| 2022-03-25 | 1,788 | 1,796 | 1,771 | 1,789 | 25,900 | 1,789 |
| 2022-03-24 | 1,797 | 1,797 | 1,768 | 1,783 | 10,900 | 1,783 |
| 2022-03-23 | 1,760 | 1,805 | 1,759 | 1,798 | 17,700 | 1,798 |
| 2022-03-22 | 1,765 | 1,770 | 1,747 | 1,760 | 16,500 | 1,760 |
| 2022-03-18 | 1,753 | 1,764 | 1,747 | 1,760 | 16,100 | 1,760 |
| 2022-03-17 | 1,775 | 1,789 | 1,752 | 1,770 | 23,400 | 1,770 |
| 2022-03-16 | 1,789 | 1,795 | 1,763 | 1,763 | 16,300 | 1,763 |
| 2022-03-15 | 1,758 | 1,797 | 1,749 | 1,788 | 15,500 | 1,788 |
| 2022-03-14 | 1,760 | 1,790 | 1,738 | 1,758 | 23,400 | 1,758 |
| 2022-03-11 | 1,750 | 1,774 | 1,749 | 1,749 | 11,900 | 1,749 |
| 2022-03-10 | 1,767 | 1,780 | 1,760 | 1,780 | 14,300 | 1,780 |
| 2022-03-09 | 1,755 | 1,757 | 1,730 | 1,737 | 22,200 | 1,737 |
| 2022-03-08 | 1,729 | 1,773 | 1,724 | 1,731 | 27,800 | 1,731 |
| 2022-03-07 | 1,778 | 1,778 | 1,732 | 1,746 | 28,100 | 1,746 |
| 2022-03-04 | 1,802 | 1,818 | 1,784 | 1,784 | 24,000 | 1,784 |
| 2022-03-03 | 1,804 | 1,824 | 1,802 | 1,802 | 13,900 | 1,802 |
| 2022-03-02 | 1,857 | 1,857 | 1,797 | 1,797 | 15,400 | 1,797 |
| 2022-03-01 | 1,886 | 1,922 | 1,847 | 1,859 | 41,600 | 1,859 |
| 2022-02-28 | 1,855 | 1,882 | 1,843 | 1,871 | 25,000 | 1,871 |
| 2022-02-25 | 1,864 | 1,869 | 1,830 | 1,849 | 12,500 | 1,849 |
| 2022-02-24 | 1,833 | 1,867 | 1,832 | 1,867 | 18,600 | 1,867 |
| 2022-02-22 | 1,845 | 1,860 | 1,831 | 1,833 | 17,900 | 1,833 |
| 2022-02-21 | 1,826 | 1,863 | 1,812 | 1,846 | 14,000 | 1,846 |
| 2022-02-18 | 1,854 | 1,861 | 1,840 | 1,851 | 3,600 | 1,851 |
| 2022-02-17 | 1,850 | 1,877 | 1,834 | 1,856 | 7,500 | 1,856 |
| 2022-02-16 | 1,850 | 1,862 | 1,820 | 1,850 | 13,500 | 1,850 |
| 2022-02-15 | 1,854 | 1,862 | 1,810 | 1,813 | 15,900 | 1,813 |
| 2022-02-14 | 1,793 | 1,854 | 1,781 | 1,848 | 24,600 | 1,848 |
| 2022-02-10 | 1,853 | 1,853 | 1,817 | 1,826 | 10,700 | 1,826 |
| 2022-02-09 | 1,816 | 1,856 | 1,801 | 1,853 | 28,100 | 1,853 |
| 2022-02-08 | 1,789 | 1,811 | 1,783 | 1,796 | 29,700 | 1,796 |
| 2022-02-07 | 1,776 | 1,802 | 1,759 | 1,789 | 12,500 | 1,789 |
| 2022-02-04 | 1,791 | 1,828 | 1,774 | 1,790 | 28,300 | 1,790 |
| 2022-02-03 | 1,833 | 1,833 | 1,781 | 1,781 | 9,400 | 1,781 |
| 2022-02-02 | 1,823 | 1,833 | 1,803 | 1,833 | 9,800 | 1,833 |
| 2022-02-01 | 1,841 | 1,841 | 1,795 | 1,795 | 11,000 | 1,795 |
| 2022-01-31 | 1,818 | 1,862 | 1,793 | 1,811 | 26,400 | 1,811 |
| 2022-01-28 | 1,790 | 1,818 | 1,740 | 1,818 | 29,800 | 1,818 |
| 2022-01-27 | 1,831 | 1,868 | 1,733 | 1,798 | 74,800 | 1,798 |
| 2022-01-26 | 1,853 | 1,871 | 1,844 | 1,844 | 3,900 | 1,844 |
| 2022-01-25 | 1,849 | 1,876 | 1,833 | 1,871 | 15,700 | 1,871 |
| 2022-01-24 | 1,860 | 1,867 | 1,828 | 1,867 | 5,500 | 1,867 |
| 2022-01-21 | 1,806 | 1,862 | 1,805 | 1,862 | 12,300 | 1,862 |
| 2022-01-20 | 1,851 | 1,862 | 1,829 | 1,840 | 4,900 | 1,840 |
| 2022-01-19 | 1,871 | 1,876 | 1,850 | 1,850 | 22,600 | 1,850 |
| 2022-01-18 | 1,877 | 1,893 | 1,868 | 1,871 | 5,100 | 1,871 |
| 2022-01-17 | 1,852 | 1,876 | 1,852 | 1,872 | 4,800 | 1,872 |
| 2022-01-14 | 1,877 | 1,877 | 1,843 | 1,852 | 17,400 | 1,852 |
| 2022-01-13 | 1,915 | 1,921 | 1,875 | 1,877 | 6,000 | 1,877 |
| 2022-01-12 | 1,852 | 1,919 | 1,852 | 1,919 | 45,500 | 1,919 |
| 2022-01-11 | 1,953 | 1,953 | 1,890 | 1,902 | 7,900 | 1,902 |
| 2022-01-07 | 1,920 | 1,949 | 1,910 | 1,934 | 14,600 | 1,934 |
| 2022-01-06 | 1,931 | 1,943 | 1,921 | 1,929 | 15,100 | 1,929 |
| 2022-01-05 | 1,963 | 1,963 | 1,929 | 1,956 | 16,700 | 1,956 |
| 2022-01-04 | 1,985 | 1,996 | 1,914 | 1,950 | 26,400 | 1,950 |
分割・併合履歴 ： [2004-09-27]1株→4株