2301 (株)学情 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 | 1,395 | 1,395 | 1,378 | 1,383 | 35,600 | 1,383 |
| 2022-12-29 | 1,351 | 1,376 | 1,342 | 1,370 | 44,800 | 1,370 |
| 2022-12-28 | 1,381 | 1,384 | 1,362 | 1,364 | 29,600 | 1,364 |
| 2022-12-27 | 1,372 | 1,395 | 1,356 | 1,370 | 34,500 | 1,370 |
| 2022-12-26 | 1,365 | 1,388 | 1,354 | 1,378 | 27,000 | 1,378 |
| 2022-12-23 | 1,347 | 1,369 | 1,337 | 1,361 | 31,300 | 1,361 |
| 2022-12-22 | 1,345 | 1,384 | 1,345 | 1,363 | 40,400 | 1,363 |
| 2022-12-21 | 1,349 | 1,370 | 1,335 | 1,343 | 74,500 | 1,343 |
| 2022-12-20 | 1,454 | 1,455 | 1,353 | 1,362 | 123,700 | 1,362 |
| 2022-12-19 | 1,450 | 1,486 | 1,443 | 1,453 | 59,900 | 1,453 |
| 2022-12-16 | 1,471 | 1,486 | 1,440 | 1,463 | 71,100 | 1,463 |
| 2022-12-15 | 1,415 | 1,498 | 1,413 | 1,495 | 190,100 | 1,495 |
| 2022-12-14 | 1,390 | 1,441 | 1,372 | 1,425 | 159,500 | 1,425 |
| 2022-12-13 | 1,501 | 1,515 | 1,379 | 1,398 | 679,300 | 1,398 |
| 2022-12-12 | 1,457 | 1,457 | 1,413 | 1,441 | 183,400 | 1,441 |
| 2022-12-09 | 1,451 | 1,500 | 1,450 | 1,474 | 88,900 | 1,474 |
| 2022-12-08 | 1,457 | 1,463 | 1,431 | 1,454 | 48,700 | 1,454 |
| 2022-12-07 | 1,450 | 1,474 | 1,447 | 1,447 | 33,000 | 1,447 |
| 2022-12-06 | 1,439 | 1,466 | 1,434 | 1,465 | 52,600 | 1,465 |
| 2022-12-05 | 1,485 | 1,500 | 1,447 | 1,450 | 64,100 | 1,450 |
| 2022-12-02 | 1,490 | 1,492 | 1,470 | 1,481 | 66,600 | 1,481 |
| 2022-12-01 | 1,498 | 1,506 | 1,485 | 1,505 | 47,200 | 1,505 |
| 2022-11-30 | 1,517 | 1,529 | 1,494 | 1,498 | 52,700 | 1,498 |
| 2022-11-29 | 1,529 | 1,545 | 1,496 | 1,512 | 80,800 | 1,512 |
| 2022-11-28 | 1,518 | 1,553 | 1,512 | 1,553 | 57,800 | 1,553 |
| 2022-11-25 | 1,514 | 1,522 | 1,494 | 1,518 | 66,800 | 1,518 |
| 2022-11-24 | 1,499 | 1,519 | 1,477 | 1,514 | 82,400 | 1,514 |
| 2022-11-22 | 1,509 | 1,525 | 1,490 | 1,490 | 41,000 | 1,490 |
| 2022-11-21 | 1,482 | 1,514 | 1,478 | 1,514 | 41,100 | 1,514 |
| 2022-11-18 | 1,473 | 1,486 | 1,457 | 1,478 | 28,600 | 1,478 |
| 2022-11-17 | 1,472 | 1,490 | 1,466 | 1,470 | 28,100 | 1,470 |
| 2022-11-16 | 1,457 | 1,476 | 1,445 | 1,472 | 32,600 | 1,472 |
| 2022-11-15 | 1,438 | 1,481 | 1,424 | 1,473 | 46,600 | 1,473 |
| 2022-11-14 | 1,484 | 1,484 | 1,451 | 1,451 | 43,500 | 1,451 |
| 2022-11-11 | 1,515 | 1,515 | 1,480 | 1,496 | 32,900 | 1,496 |
| 2022-11-10 | 1,505 | 1,505 | 1,476 | 1,488 | 38,200 | 1,488 |
| 2022-11-09 | 1,552 | 1,552 | 1,514 | 1,520 | 87,200 | 1,520 |
| 2022-11-08 | 1,500 | 1,528 | 1,478 | 1,512 | 69,300 | 1,512 |
| 2022-11-07 | 1,447 | 1,498 | 1,442 | 1,492 | 61,900 | 1,492 |
| 2022-11-04 | 1,451 | 1,473 | 1,431 | 1,440 | 74,500 | 1,440 |
| 2022-11-02 | 1,530 | 1,547 | 1,475 | 1,476 | 68,600 | 1,476 |
| 2022-11-01 | 1,455 | 1,508 | 1,445 | 1,504 | 145,700 | 1,504 |
| 2022-10-31 | 1,445 | 1,474 | 1,432 | 1,439 | 114,700 | 1,439 |
| 2022-10-28 | 1,360 | 1,441 | 1,352 | 1,435 | 560,700 | 1,435 |
| 2022-10-27 | 1,368 | 1,400 | 1,368 | 1,384 | 754,200 | 1,384 |
| 2022-10-26 | 1,374 | 1,385 | 1,365 | 1,377 | 144,100 | 1,377 |
| 2022-10-25 | 1,420 | 1,420 | 1,376 | 1,377 | 184,800 | 1,377 |
| 2022-10-24 | 1,432 | 1,437 | 1,411 | 1,415 | 72,900 | 1,415 |
| 2022-10-21 | 1,438 | 1,447 | 1,417 | 1,426 | 64,300 | 1,426 |
| 2022-10-20 | 1,455 | 1,470 | 1,434 | 1,438 | 64,700 | 1,438 |
| 2022-10-19 | 1,438 | 1,474 | 1,436 | 1,461 | 74,700 | 1,461 |
| 2022-10-18 | 1,432 | 1,444 | 1,427 | 1,441 | 47,000 | 1,441 |
| 2022-10-17 | 1,400 | 1,434 | 1,397 | 1,427 | 50,900 | 1,427 |
| 2022-10-14 | 1,424 | 1,434 | 1,409 | 1,409 | 93,400 | 1,409 |
| 2022-10-13 | 1,420 | 1,433 | 1,396 | 1,401 | 61,800 | 1,401 |
| 2022-10-12 | 1,405 | 1,435 | 1,402 | 1,426 | 77,800 | 1,426 |
| 2022-10-11 | 1,404 | 1,439 | 1,382 | 1,405 | 98,600 | 1,405 |
| 2022-10-07 | 1,354 | 1,412 | 1,354 | 1,405 | 156,100 | 1,405 |
| 2022-10-06 | 1,374 | 1,381 | 1,355 | 1,371 | 179,800 | 1,371 |
| 2022-10-05 | 1,417 | 1,417 | 1,374 | 1,385 | 78,000 | 1,385 |
| 2022-10-04 | 1,410 | 1,430 | 1,395 | 1,400 | 74,900 | 1,400 |
| 2022-10-03 | 1,407 | 1,412 | 1,365 | 1,400 | 87,300 | 1,400 |
| 2022-09-30 | 1,420 | 1,450 | 1,414 | 1,424 | 110,700 | 1,424 |
| 2022-09-29 | 1,440 | 1,457 | 1,418 | 1,427 | 81,100 | 1,427 |
| 2022-09-28 | 1,463 | 1,467 | 1,380 | 1,419 | 132,600 | 1,419 |
| 2022-09-27 | 1,419 | 1,459 | 1,408 | 1,457 | 88,100 | 1,457 |
| 2022-09-26 | 1,378 | 1,419 | 1,366 | 1,419 | 102,400 | 1,419 |
| 2022-09-22 | 1,399 | 1,418 | 1,389 | 1,400 | 198,800 | 1,400 |
| 2022-09-21 | 1,361 | 1,402 | 1,351 | 1,401 | 92,600 | 1,401 |
| 2022-09-20 | 1,393 | 1,404 | 1,383 | 1,389 | 114,000 | 1,389 |
| 2022-09-16 | 1,379 | 1,407 | 1,370 | 1,400 | 230,900 | 1,400 |
| 2022-09-15 | 1,320 | 1,380 | 1,316 | 1,380 | 207,300 | 1,380 |
| 2022-09-14 | 1,305 | 1,318 | 1,260 | 1,316 | 149,300 | 1,316 |
| 2022-09-13 | 1,219 | 1,348 | 1,205 | 1,335 | 436,700 | 1,335 |
| 2022-09-12 | 1,213 | 1,223 | 1,194 | 1,215 | 147,700 | 1,215 |
| 2022-09-09 | 1,185 | 1,225 | 1,185 | 1,205 | 124,200 | 1,205 |
| 2022-09-08 | 1,159 | 1,179 | 1,152 | 1,176 | 55,900 | 1,176 |
| 2022-09-07 | 1,176 | 1,176 | 1,140 | 1,140 | 46,900 | 1,140 |
| 2022-09-06 | 1,155 | 1,186 | 1,155 | 1,177 | 43,500 | 1,177 |
| 2022-09-05 | 1,157 | 1,158 | 1,146 | 1,154 | 44,300 | 1,154 |
| 2022-09-02 | 1,177 | 1,183 | 1,149 | 1,163 | 59,000 | 1,163 |
| 2022-09-01 | 1,158 | 1,193 | 1,157 | 1,175 | 80,600 | 1,175 |
| 2022-08-31 | 1,151 | 1,162 | 1,151 | 1,157 | 26,600 | 1,157 |
| 2022-08-30 | 1,145 | 1,163 | 1,144 | 1,157 | 36,600 | 1,157 |
| 2022-08-29 | 1,118 | 1,132 | 1,118 | 1,132 | 38,300 | 1,132 |
| 2022-08-26 | 1,169 | 1,169 | 1,142 | 1,148 | 30,400 | 1,148 |
| 2022-08-25 | 1,157 | 1,166 | 1,148 | 1,158 | 36,100 | 1,158 |
| 2022-08-24 | 1,129 | 1,144 | 1,125 | 1,141 | 19,400 | 1,141 |
| 2022-08-23 | 1,127 | 1,131 | 1,122 | 1,129 | 23,400 | 1,129 |
| 2022-08-22 | 1,132 | 1,147 | 1,128 | 1,147 | 21,900 | 1,147 |
| 2022-08-19 | 1,129 | 1,154 | 1,129 | 1,152 | 34,700 | 1,152 |
| 2022-08-18 | 1,145 | 1,145 | 1,117 | 1,123 | 51,200 | 1,123 |
| 2022-08-17 | 1,167 | 1,170 | 1,145 | 1,152 | 71,600 | 1,152 |
| 2022-08-16 | 1,144 | 1,165 | 1,136 | 1,164 | 59,300 | 1,164 |
| 2022-08-15 | 1,146 | 1,146 | 1,133 | 1,137 | 40,400 | 1,137 |
| 2022-08-12 | 1,123 | 1,135 | 1,120 | 1,135 | 53,600 | 1,135 |
| 2022-08-10 | 1,110 | 1,116 | 1,096 | 1,113 | 29,500 | 1,113 |
| 2022-08-09 | 1,096 | 1,113 | 1,093 | 1,110 | 53,400 | 1,110 |
| 2022-08-08 | 1,094 | 1,095 | 1,082 | 1,091 | 40,400 | 1,091 |
| 2022-08-05 | 1,081 | 1,097 | 1,081 | 1,094 | 47,700 | 1,094 |
| 2022-08-04 | 1,073 | 1,087 | 1,073 | 1,083 | 43,600 | 1,083 |
| 2022-08-03 | 1,050 | 1,070 | 1,044 | 1,070 | 32,000 | 1,070 |
| 2022-08-02 | 1,062 | 1,062 | 1,045 | 1,050 | 23,000 | 1,050 |
| 2022-08-01 | 1,044 | 1,062 | 1,036 | 1,062 | 72,100 | 1,062 |
| 2022-07-29 | 1,061 | 1,065 | 1,044 | 1,046 | 37,900 | 1,046 |
| 2022-07-28 | 1,043 | 1,061 | 1,042 | 1,061 | 56,400 | 1,061 |
| 2022-07-27 | 1,039 | 1,048 | 1,031 | 1,041 | 27,900 | 1,041 |
| 2022-07-26 | 1,045 | 1,054 | 1,030 | 1,041 | 58,500 | 1,041 |
| 2022-07-25 | 1,044 | 1,064 | 1,044 | 1,057 | 88,700 | 1,057 |
| 2022-07-22 | 1,035 | 1,048 | 1,028 | 1,045 | 104,400 | 1,045 |
| 2022-07-21 | 992 | 1,028 | 992 | 1,024 | 100,800 | 1,024 |
| 2022-07-20 | 988 | 998 | 986 | 992 | 48,200 | 992 |
| 2022-07-19 | 987 | 987 | 974 | 981 | 31,900 | 981 |
| 2022-07-15 | 980 | 988 | 964 | 982 | 36,200 | 982 |
| 2022-07-14 | 975 | 977 | 964 | 977 | 25,800 | 977 |
| 2022-07-13 | 960 | 987 | 960 | 975 | 64,300 | 975 |
| 2022-07-12 | 987 | 987 | 958 | 967 | 42,900 | 967 |
| 2022-07-11 | 990 | 998 | 976 | 992 | 61,100 | 992 |
| 2022-07-08 | 978 | 998 | 968 | 983 | 96,500 | 983 |
| 2022-07-07 | 961 | 985 | 961 | 976 | 92,500 | 976 |
| 2022-07-06 | 944 | 955 | 937 | 951 | 53,900 | 951 |
| 2022-07-05 | 907 | 947 | 907 | 939 | 116,000 | 939 |
| 2022-07-04 | 901 | 906 | 890 | 902 | 43,600 | 902 |
| 2022-07-01 | 902 | 902 | 885 | 889 | 76,100 | 889 |
| 2022-06-30 | 906 | 914 | 897 | 903 | 132,300 | 903 |
| 2022-06-29 | 887 | 915 | 884 | 915 | 61,900 | 915 |
| 2022-06-28 | 890 | 895 | 884 | 894 | 47,400 | 894 |
| 2022-06-27 | 891 | 891 | 883 | 890 | 49,700 | 890 |
| 2022-06-24 | 870 | 887 | 866 | 885 | 62,100 | 885 |
| 2022-06-23 | 856 | 870 | 856 | 864 | 47,200 | 864 |
| 2022-06-22 | 867 | 868 | 843 | 850 | 86,100 | 850 |
| 2022-06-21 | 864 | 872 | 856 | 863 | 55,900 | 863 |
| 2022-06-20 | 873 | 880 | 836 | 849 | 143,100 | 849 |
| 2022-06-17 | 903 | 913 | 865 | 865 | 350,800 | 865 |
| 2022-06-16 | 945 | 954 | 912 | 918 | 143,300 | 918 |
| 2022-06-15 | 972 | 983 | 940 | 943 | 99,200 | 943 |
| 2022-06-14 | 938 | 979 | 928 | 972 | 294,500 | 972 |
| 2022-06-13 | 970 | 970 | 944 | 946 | 143,400 | 946 |
| 2022-06-10 | 980 | 989 | 968 | 975 | 76,400 | 975 |
| 2022-06-09 | 972 | 994 | 970 | 985 | 86,400 | 985 |
| 2022-06-08 | 983 | 988 | 972 | 972 | 98,300 | 972 |
| 2022-06-07 | 981 | 985 | 975 | 975 | 28,900 | 975 |
| 2022-06-06 | 980 | 987 | 971 | 981 | 46,000 | 981 |
| 2022-06-03 | 974 | 993 | 973 | 984 | 100,900 | 984 |
| 2022-06-02 | 963 | 969 | 953 | 964 | 40,600 | 964 |
| 2022-06-01 | 962 | 970 | 959 | 964 | 49,300 | 964 |
| 2022-05-31 | 956 | 962 | 953 | 961 | 62,300 | 961 |
| 2022-05-30 | 950 | 958 | 947 | 956 | 89,200 | 956 |
| 2022-05-27 | 936 | 949 | 932 | 942 | 37,600 | 942 |
| 2022-05-26 | 924 | 941 | 920 | 933 | 78,000 | 933 |
| 2022-05-25 | 935 | 936 | 924 | 926 | 60,900 | 926 |
| 2022-05-24 | 947 | 952 | 938 | 939 | 52,500 | 939 |
| 2022-05-23 | 953 | 957 | 947 | 955 | 39,500 | 955 |
| 2022-05-20 | 953 | 953 | 936 | 948 | 70,200 | 948 |
| 2022-05-19 | 939 | 964 | 928 | 954 | 94,700 | 954 |
| 2022-05-18 | 945 | 954 | 942 | 947 | 56,800 | 947 |
| 2022-05-17 | 935 | 947 | 931 | 943 | 80,700 | 943 |
| 2022-05-16 | 931 | 937 | 921 | 935 | 53,300 | 935 |
| 2022-05-13 | 914 | 930 | 912 | 930 | 57,200 | 930 |
| 2022-05-12 | 920 | 920 | 909 | 915 | 55,400 | 915 |
| 2022-05-11 | 915 | 929 | 915 | 919 | 69,000 | 919 |
| 2022-05-10 | 920 | 924 | 904 | 921 | 100,600 | 921 |
| 2022-05-09 | 910 | 937 | 909 | 935 | 133,500 | 935 |
| 2022-05-06 | 909 | 924 | 901 | 914 | 67,000 | 914 |
| 2022-05-02 | 916 | 934 | 904 | 909 | 175,900 | 909 |
| 2022-04-28 | 929 | 929 | 906 | 916 | 87,100 | 916 |
| 2022-04-27 | 901 | 920 | 892 | 919 | 178,900 | 919 |
| 2022-04-26 | 938 | 941 | 927 | 932 | 227,400 | 932 |
| 2022-04-25 | 958 | 958 | 942 | 942 | 155,100 | 942 |
| 2022-04-22 | 967 | 970 | 960 | 965 | 100,400 | 965 |
| 2022-04-21 | 985 | 985 | 975 | 977 | 74,700 | 977 |
| 2022-04-20 | 978 | 995 | 974 | 985 | 93,600 | 985 |
| 2022-04-19 | 977 | 980 | 971 | 976 | 63,000 | 976 |
| 2022-04-18 | 990 | 990 | 961 | 977 | 103,400 | 977 |
| 2022-04-15 | 996 | 996 | 982 | 994 | 93,900 | 994 |
| 2022-04-14 | 1,011 | 1,020 | 996 | 1,001 | 94,500 | 1,001 |
| 2022-04-13 | 1,000 | 1,012 | 995 | 1,005 | 65,900 | 1,005 |
| 2022-04-12 | 1,002 | 1,012 | 996 | 996 | 126,000 | 996 |
| 2022-04-11 | 1,011 | 1,014 | 997 | 1,004 | 46,000 | 1,004 |
| 2022-04-08 | 1,015 | 1,018 | 999 | 1,004 | 89,900 | 1,004 |
| 2022-04-07 | 1,009 | 1,009 | 998 | 1,002 | 50,500 | 1,002 |
| 2022-04-06 | 1,019 | 1,020 | 997 | 1,019 | 109,300 | 1,019 |
| 2022-04-05 | 1,039 | 1,042 | 1,019 | 1,026 | 89,800 | 1,026 |
| 2022-04-04 | 1,010 | 1,038 | 1,003 | 1,030 | 70,200 | 1,030 |
| 2022-04-01 | 995 | 1,007 | 976 | 1,005 | 108,200 | 1,005 |
| 2022-03-31 | 1,010 | 1,013 | 996 | 996 | 88,400 | 996 |
| 2022-03-30 | 1,013 | 1,024 | 1,004 | 1,024 | 95,900 | 1,024 |
| 2022-03-29 | 996 | 1,015 | 995 | 1,013 | 150,200 | 1,013 |
| 2022-03-28 | 1,024 | 1,024 | 994 | 1,000 | 194,300 | 1,000 |
| 2022-03-25 | 1,037 | 1,039 | 1,019 | 1,029 | 85,400 | 1,029 |
| 2022-03-24 | 1,035 | 1,044 | 1,035 | 1,041 | 80,500 | 1,041 |
| 2022-03-23 | 1,032 | 1,043 | 1,030 | 1,040 | 73,200 | 1,040 |
| 2022-03-22 | 1,047 | 1,052 | 1,026 | 1,032 | 112,200 | 1,032 |
| 2022-03-18 | 1,021 | 1,037 | 1,018 | 1,037 | 45,500 | 1,037 |
| 2022-03-17 | 1,037 | 1,044 | 1,020 | 1,037 | 64,600 | 1,037 |
| 2022-03-16 | 1,016 | 1,026 | 993 | 1,022 | 58,000 | 1,022 |
| 2022-03-15 | 989 | 1,005 | 980 | 1,000 | 74,000 | 1,000 |
| 2022-03-14 | 980 | 990 | 968 | 977 | 192,900 | 977 |
| 2022-03-11 | 1,003 | 1,014 | 966 | 973 | 215,200 | 973 |
| 2022-03-10 | 969 | 1,016 | 963 | 1,015 | 118,300 | 1,015 |
| 2022-03-09 | 925 | 946 | 909 | 939 | 127,700 | 939 |
| 2022-03-08 | 935 | 956 | 913 | 920 | 260,700 | 920 |
| 2022-03-07 | 998 | 998 | 949 | 949 | 171,900 | 949 |
| 2022-03-04 | 1,025 | 1,025 | 1,001 | 1,006 | 115,800 | 1,006 |
| 2022-03-03 | 1,052 | 1,056 | 1,030 | 1,030 | 132,200 | 1,030 |
| 2022-03-02 | 1,041 | 1,049 | 1,025 | 1,046 | 71,600 | 1,046 |
| 2022-03-01 | 1,060 | 1,067 | 1,043 | 1,050 | 88,600 | 1,050 |
| 2022-02-28 | 1,056 | 1,060 | 1,043 | 1,056 | 70,100 | 1,056 |
| 2022-02-25 | 1,030 | 1,048 | 1,021 | 1,048 | 94,300 | 1,048 |
| 2022-02-24 | 1,047 | 1,051 | 995 | 1,015 | 175,900 | 1,015 |
| 2022-02-22 | 1,035 | 1,053 | 1,032 | 1,047 | 167,000 | 1,047 |
| 2022-02-21 | 1,018 | 1,036 | 1,001 | 1,036 | 113,600 | 1,036 |
| 2022-02-18 | 990 | 1,018 | 989 | 1,018 | 95,600 | 1,018 |
| 2022-02-17 | 1,008 | 1,015 | 987 | 1,000 | 77,000 | 1,000 |
| 2022-02-16 | 1,004 | 1,014 | 998 | 1,008 | 98,500 | 1,008 |
| 2022-02-15 | 993 | 1,005 | 982 | 992 | 82,400 | 992 |
| 2022-02-14 | 982 | 996 | 979 | 986 | 94,400 | 986 |
| 2022-02-10 | 988 | 993 | 981 | 988 | 48,300 | 988 |
| 2022-02-09 | 981 | 985 | 968 | 981 | 66,900 | 981 |
| 2022-02-08 | 989 | 995 | 975 | 977 | 73,600 | 977 |
| 2022-02-07 | 972 | 986 | 967 | 985 | 72,800 | 985 |
| 2022-02-04 | 962 | 973 | 951 | 971 | 71,100 | 971 |
| 2022-02-03 | 980 | 980 | 953 | 962 | 108,800 | 962 |
| 2022-02-02 | 961 | 984 | 959 | 984 | 60,300 | 984 |
| 2022-02-01 | 984 | 985 | 959 | 962 | 79,400 | 962 |
| 2022-01-31 | 944 | 969 | 942 | 969 | 72,700 | 969 |
| 2022-01-28 | 925 | 946 | 925 | 944 | 71,000 | 944 |
| 2022-01-27 | 983 | 991 | 917 | 924 | 176,500 | 924 |
| 2022-01-26 | 984 | 991 | 975 | 983 | 74,100 | 983 |
| 2022-01-25 | 1,007 | 1,014 | 974 | 981 | 130,900 | 981 |
| 2022-01-24 | 1,017 | 1,021 | 1,001 | 1,018 | 61,600 | 1,018 |
| 2022-01-21 | 1,001 | 1,032 | 997 | 1,032 | 58,500 | 1,032 |
| 2022-01-20 | 993 | 1,014 | 990 | 1,010 | 61,400 | 1,010 |
| 2022-01-19 | 1,008 | 1,018 | 991 | 998 | 85,600 | 998 |
| 2022-01-18 | 1,042 | 1,057 | 1,020 | 1,024 | 215,100 | 1,024 |
| 2022-01-17 | 1,007 | 1,014 | 997 | 997 | 27,700 | 997 |
| 2022-01-14 | 1,000 | 1,006 | 986 | 1,004 | 100,500 | 1,004 |
| 2022-01-13 | 1,038 | 1,038 | 1,010 | 1,011 | 33,600 | 1,011 |
| 2022-01-12 | 1,014 | 1,039 | 1,014 | 1,038 | 47,600 | 1,038 |
| 2022-01-11 | 1,011 | 1,019 | 1,002 | 1,008 | 43,000 | 1,008 |
| 2022-01-07 | 1,034 | 1,044 | 1,006 | 1,015 | 70,300 | 1,015 |
| 2022-01-06 | 1,060 | 1,060 | 1,023 | 1,025 | 92,900 | 1,025 |
| 2022-01-05 | 1,091 | 1,091 | 1,065 | 1,067 | 54,700 | 1,067 |
| 2022-01-04 | 1,089 | 1,097 | 1,069 | 1,091 | 31,500 | 1,091 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
