3134 Hamee(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 | 700 | 716 | 700 | 712 | 81,100 | 712 |
| 2022-12-29 | 680 | 695 | 677 | 695 | 88,900 | 695 |
| 2022-12-28 | 688 | 692 | 678 | 680 | 116,900 | 680 |
| 2022-12-27 | 693 | 702 | 691 | 695 | 70,800 | 695 |
| 2022-12-26 | 701 | 702 | 692 | 693 | 72,500 | 693 |
| 2022-12-23 | 723 | 723 | 706 | 707 | 94,700 | 707 |
| 2022-12-22 | 705 | 727 | 705 | 723 | 113,700 | 723 |
| 2022-12-21 | 690 | 706 | 685 | 701 | 98,600 | 701 |
| 2022-12-20 | 721 | 722 | 685 | 691 | 258,300 | 691 |
| 2022-12-19 | 735 | 735 | 712 | 721 | 180,100 | 721 |
| 2022-12-16 | 722 | 739 | 720 | 729 | 237,200 | 729 |
| 2022-12-15 | 697 | 741 | 697 | 722 | 839,800 | 722 |
| 2022-12-14 | 852 | 852 | 824 | 847 | 142,900 | 847 |
| 2022-12-13 | 848 | 855 | 844 | 852 | 47,100 | 852 |
| 2022-12-12 | 859 | 865 | 848 | 848 | 56,400 | 848 |
| 2022-12-09 | 857 | 872 | 856 | 869 | 37,000 | 869 |
| 2022-12-08 | 877 | 879 | 847 | 861 | 65,300 | 861 |
| 2022-12-07 | 867 | 879 | 867 | 877 | 30,500 | 877 |
| 2022-12-06 | 882 | 882 | 867 | 874 | 41,500 | 874 |
| 2022-12-05 | 880 | 885 | 873 | 882 | 48,400 | 882 |
| 2022-12-02 | 878 | 885 | 873 | 884 | 57,200 | 884 |
| 2022-12-01 | 888 | 888 | 880 | 881 | 37,800 | 881 |
| 2022-11-30 | 877 | 886 | 873 | 881 | 65,800 | 881 |
| 2022-11-29 | 879 | 888 | 870 | 884 | 31,200 | 884 |
| 2022-11-28 | 884 | 887 | 872 | 883 | 70,100 | 883 |
| 2022-11-25 | 895 | 901 | 885 | 887 | 117,300 | 887 |
| 2022-11-24 | 884 | 893 | 883 | 892 | 62,400 | 892 |
| 2022-11-22 | 881 | 890 | 875 | 877 | 78,400 | 877 |
| 2022-11-21 | 884 | 889 | 876 | 885 | 75,600 | 885 |
| 2022-11-18 | 885 | 894 | 875 | 882 | 106,600 | 882 |
| 2022-11-17 | 875 | 891 | 870 | 889 | 73,900 | 889 |
| 2022-11-16 | 873 | 879 | 870 | 876 | 31,400 | 876 |
| 2022-11-15 | 866 | 876 | 856 | 873 | 60,800 | 873 |
| 2022-11-14 | 868 | 880 | 863 | 871 | 64,900 | 871 |
| 2022-11-11 | 836 | 866 | 836 | 866 | 102,200 | 866 |
| 2022-11-10 | 822 | 835 | 815 | 831 | 64,600 | 831 |
| 2022-11-09 | 816 | 830 | 813 | 830 | 78,000 | 830 |
| 2022-11-08 | 816 | 828 | 815 | 815 | 59,200 | 815 |
| 2022-11-07 | 805 | 823 | 803 | 821 | 73,500 | 821 |
| 2022-11-04 | 814 | 814 | 799 | 800 | 114,800 | 800 |
| 2022-11-02 | 830 | 830 | 820 | 821 | 86,200 | 821 |
| 2022-11-01 | 858 | 858 | 833 | 835 | 82,900 | 835 |
| 2022-10-31 | 872 | 872 | 848 | 853 | 70,400 | 853 |
| 2022-10-28 | 854 | 874 | 846 | 872 | 179,400 | 872 |
| 2022-10-27 | 852 | 868 | 850 | 865 | 185,800 | 865 |
| 2022-10-26 | 861 | 872 | 850 | 850 | 101,300 | 850 |
| 2022-10-25 | 863 | 870 | 861 | 861 | 76,000 | 861 |
| 2022-10-24 | 890 | 894 | 862 | 862 | 130,000 | 862 |
| 2022-10-21 | 890 | 895 | 880 | 888 | 91,400 | 888 |
| 2022-10-20 | 896 | 903 | 885 | 899 | 86,400 | 899 |
| 2022-10-19 | 905 | 917 | 901 | 906 | 67,500 | 906 |
| 2022-10-18 | 890 | 905 | 889 | 905 | 62,600 | 905 |
| 2022-10-17 | 875 | 886 | 870 | 886 | 58,000 | 886 |
| 2022-10-14 | 896 | 897 | 881 | 883 | 111,300 | 883 |
| 2022-10-13 | 902 | 903 | 894 | 895 | 74,000 | 895 |
| 2022-10-12 | 888 | 911 | 885 | 902 | 86,300 | 902 |
| 2022-10-11 | 907 | 917 | 892 | 896 | 88,200 | 896 |
| 2022-10-07 | 903 | 925 | 903 | 915 | 136,400 | 915 |
| 2022-10-06 | 895 | 911 | 894 | 903 | 89,500 | 903 |
| 2022-10-05 | 900 | 907 | 889 | 896 | 91,200 | 896 |
| 2022-10-04 | 897 | 901 | 888 | 889 | 130,200 | 889 |
| 2022-10-03 | 859 | 878 | 848 | 877 | 97,500 | 877 |
| 2022-09-30 | 846 | 878 | 840 | 860 | 144,200 | 860 |
| 2022-09-29 | 848 | 869 | 845 | 868 | 147,900 | 868 |
| 2022-09-28 | 851 | 856 | 815 | 833 | 194,200 | 833 |
| 2022-09-27 | 845 | 861 | 845 | 861 | 148,800 | 861 |
| 2022-09-26 | 888 | 888 | 845 | 846 | 271,700 | 846 |
| 2022-09-22 | 907 | 908 | 890 | 898 | 186,700 | 898 |
| 2022-09-21 | 947 | 947 | 906 | 922 | 201,100 | 922 |
| 2022-09-20 | 988 | 990 | 958 | 959 | 193,700 | 959 |
| 2022-09-16 | 1,020 | 1,028 | 989 | 995 | 143,200 | 995 |
| 2022-09-15 | 1,012 | 1,052 | 996 | 1,028 | 225,700 | 1,028 |
| 2022-09-14 | 1,020 | 1,036 | 1,013 | 1,020 | 132,900 | 1,020 |
| 2022-09-13 | 1,053 | 1,060 | 1,045 | 1,048 | 66,300 | 1,048 |
| 2022-09-12 | 1,050 | 1,059 | 1,041 | 1,059 | 76,300 | 1,059 |
| 2022-09-09 | 1,070 | 1,081 | 1,046 | 1,046 | 169,000 | 1,046 |
| 2022-09-08 | 1,096 | 1,101 | 1,079 | 1,089 | 121,500 | 1,089 |
| 2022-09-07 | 1,090 | 1,090 | 1,065 | 1,079 | 36,400 | 1,079 |
| 2022-09-06 | 1,080 | 1,110 | 1,080 | 1,101 | 41,200 | 1,101 |
| 2022-09-05 | 1,069 | 1,095 | 1,063 | 1,088 | 32,800 | 1,088 |
| 2022-09-02 | 1,074 | 1,083 | 1,070 | 1,083 | 41,700 | 1,083 |
| 2022-09-01 | 1,092 | 1,092 | 1,059 | 1,072 | 51,600 | 1,072 |
| 2022-08-31 | 1,085 | 1,094 | 1,079 | 1,092 | 36,100 | 1,092 |
| 2022-08-30 | 1,095 | 1,103 | 1,080 | 1,103 | 46,700 | 1,103 |
| 2022-08-29 | 1,080 | 1,095 | 1,075 | 1,092 | 47,400 | 1,092 |
| 2022-08-26 | 1,131 | 1,131 | 1,113 | 1,117 | 34,500 | 1,117 |
| 2022-08-25 | 1,146 | 1,147 | 1,118 | 1,132 | 51,800 | 1,132 |
| 2022-08-24 | 1,110 | 1,140 | 1,110 | 1,139 | 47,400 | 1,139 |
| 2022-08-23 | 1,122 | 1,143 | 1,103 | 1,109 | 69,100 | 1,109 |
| 2022-08-22 | 1,142 | 1,143 | 1,118 | 1,125 | 68,900 | 1,125 |
| 2022-08-19 | 1,190 | 1,203 | 1,163 | 1,169 | 65,200 | 1,169 |
| 2022-08-18 | 1,192 | 1,210 | 1,187 | 1,194 | 60,400 | 1,194 |
| 2022-08-17 | 1,193 | 1,215 | 1,189 | 1,205 | 62,600 | 1,205 |
| 2022-08-16 | 1,157 | 1,189 | 1,148 | 1,186 | 77,500 | 1,186 |
| 2022-08-15 | 1,164 | 1,164 | 1,136 | 1,157 | 32,900 | 1,157 |
| 2022-08-12 | 1,105 | 1,154 | 1,105 | 1,148 | 46,700 | 1,148 |
| 2022-08-10 | 1,115 | 1,120 | 1,106 | 1,111 | 44,400 | 1,111 |
| 2022-08-09 | 1,119 | 1,135 | 1,110 | 1,130 | 62,700 | 1,130 |
| 2022-08-08 | 1,125 | 1,130 | 1,108 | 1,124 | 62,000 | 1,124 |
| 2022-08-05 | 1,112 | 1,133 | 1,108 | 1,130 | 57,400 | 1,130 |
| 2022-08-04 | 1,085 | 1,134 | 1,080 | 1,122 | 77,100 | 1,122 |
| 2022-08-03 | 1,077 | 1,093 | 1,072 | 1,074 | 65,200 | 1,074 |
| 2022-08-02 | 1,088 | 1,099 | 1,071 | 1,077 | 81,200 | 1,077 |
| 2022-08-01 | 1,049 | 1,092 | 1,046 | 1,088 | 70,800 | 1,088 |
| 2022-07-29 | 1,051 | 1,068 | 1,050 | 1,051 | 72,600 | 1,051 |
| 2022-07-28 | 1,008 | 1,052 | 1,008 | 1,046 | 115,400 | 1,046 |
| 2022-07-27 | 1,000 | 1,005 | 990 | 1,003 | 62,500 | 1,003 |
| 2022-07-26 | 1,010 | 1,013 | 994 | 1,008 | 52,800 | 1,008 |
| 2022-07-25 | 1,019 | 1,025 | 1,010 | 1,016 | 46,600 | 1,016 |
| 2022-07-22 | 1,020 | 1,033 | 1,013 | 1,031 | 42,100 | 1,031 |
| 2022-07-21 | 997 | 1,031 | 997 | 1,027 | 87,200 | 1,027 |
| 2022-07-20 | 1,001 | 1,003 | 986 | 993 | 89,800 | 993 |
| 2022-07-19 | 1,000 | 1,002 | 984 | 987 | 71,200 | 987 |
| 2022-07-15 | 1,002 | 1,002 | 991 | 993 | 69,600 | 993 |
| 2022-07-14 | 1,006 | 1,010 | 992 | 1,002 | 81,900 | 1,002 |
| 2022-07-13 | 1,014 | 1,021 | 995 | 1,021 | 52,300 | 1,021 |
| 2022-07-12 | 1,046 | 1,046 | 999 | 1,011 | 155,300 | 1,011 |
| 2022-07-11 | 1,075 | 1,087 | 1,052 | 1,059 | 75,900 | 1,059 |
| 2022-07-08 | 1,059 | 1,102 | 1,059 | 1,075 | 147,200 | 1,075 |
| 2022-07-07 | 1,055 | 1,061 | 1,033 | 1,054 | 67,000 | 1,054 |
| 2022-07-06 | 1,074 | 1,089 | 1,055 | 1,081 | 62,400 | 1,081 |
| 2022-07-05 | 1,041 | 1,078 | 1,041 | 1,058 | 89,900 | 1,058 |
| 2022-07-04 | 1,036 | 1,051 | 1,010 | 1,038 | 57,900 | 1,038 |
| 2022-07-01 | 1,065 | 1,070 | 1,009 | 1,017 | 127,200 | 1,017 |
| 2022-06-30 | 1,053 | 1,093 | 1,053 | 1,087 | 77,400 | 1,087 |
| 2022-06-29 | 1,040 | 1,065 | 1,023 | 1,062 | 95,800 | 1,062 |
| 2022-06-28 | 1,021 | 1,055 | 1,018 | 1,053 | 69,100 | 1,053 |
| 2022-06-27 | 1,025 | 1,044 | 994 | 1,042 | 114,400 | 1,042 |
| 2022-06-24 | 1,004 | 1,030 | 998 | 1,019 | 98,400 | 1,019 |
| 2022-06-23 | 985 | 998 | 970 | 984 | 65,900 | 984 |
| 2022-06-22 | 995 | 999 | 961 | 988 | 119,600 | 988 |
| 2022-06-21 | 936 | 975 | 936 | 970 | 74,100 | 970 |
| 2022-06-20 | 990 | 1,001 | 929 | 935 | 170,600 | 935 |
| 2022-06-17 | 975 | 987 | 959 | 979 | 163,500 | 979 |
| 2022-06-16 | 1,050 | 1,062 | 998 | 1,001 | 207,000 | 1,001 |
| 2022-06-15 | 1,070 | 1,135 | 1,015 | 1,020 | 227,100 | 1,020 |
| 2022-06-14 | 1,059 | 1,098 | 1,008 | 1,061 | 546,400 | 1,061 |
| 2022-06-13 | 1,180 | 1,213 | 1,165 | 1,179 | 135,200 | 1,179 |
| 2022-06-10 | 1,203 | 1,215 | 1,190 | 1,209 | 49,400 | 1,209 |
| 2022-06-09 | 1,210 | 1,239 | 1,206 | 1,226 | 34,200 | 1,226 |
| 2022-06-08 | 1,209 | 1,223 | 1,201 | 1,221 | 25,700 | 1,221 |
| 2022-06-07 | 1,244 | 1,244 | 1,205 | 1,214 | 35,600 | 1,214 |
| 2022-06-06 | 1,220 | 1,242 | 1,211 | 1,241 | 49,200 | 1,241 |
| 2022-06-03 | 1,225 | 1,238 | 1,222 | 1,230 | 37,500 | 1,230 |
| 2022-06-02 | 1,230 | 1,230 | 1,212 | 1,216 | 41,800 | 1,216 |
| 2022-06-01 | 1,236 | 1,253 | 1,221 | 1,248 | 71,700 | 1,248 |
| 2022-05-31 | 1,226 | 1,239 | 1,195 | 1,230 | 101,000 | 1,230 |
| 2022-05-30 | 1,178 | 1,234 | 1,178 | 1,233 | 185,400 | 1,233 |
| 2022-05-27 | 1,166 | 1,175 | 1,159 | 1,175 | 76,900 | 1,175 |
| 2022-05-26 | 1,139 | 1,157 | 1,126 | 1,149 | 83,700 | 1,149 |
| 2022-05-25 | 1,130 | 1,139 | 1,108 | 1,127 | 77,400 | 1,127 |
| 2022-05-24 | 1,127 | 1,148 | 1,117 | 1,138 | 94,000 | 1,138 |
| 2022-05-23 | 1,089 | 1,125 | 1,088 | 1,125 | 85,000 | 1,125 |
| 2022-05-20 | 1,042 | 1,087 | 1,039 | 1,087 | 67,200 | 1,087 |
| 2022-05-19 | 1,034 | 1,056 | 1,030 | 1,049 | 54,500 | 1,049 |
| 2022-05-18 | 1,054 | 1,059 | 1,038 | 1,050 | 70,100 | 1,050 |
| 2022-05-17 | 1,049 | 1,060 | 1,038 | 1,055 | 72,500 | 1,055 |
| 2022-05-16 | 1,050 | 1,060 | 1,034 | 1,053 | 88,100 | 1,053 |
| 2022-05-13 | 1,025 | 1,052 | 1,025 | 1,042 | 110,400 | 1,042 |
| 2022-05-12 | 1,048 | 1,048 | 1,014 | 1,019 | 58,100 | 1,019 |
| 2022-05-11 | 1,051 | 1,063 | 1,040 | 1,050 | 61,200 | 1,050 |
| 2022-05-10 | 1,065 | 1,065 | 1,040 | 1,050 | 83,800 | 1,050 |
| 2022-05-09 | 1,079 | 1,079 | 1,055 | 1,068 | 72,700 | 1,068 |
| 2022-05-06 | 1,096 | 1,096 | 1,060 | 1,071 | 57,200 | 1,071 |
| 2022-05-02 | 1,106 | 1,106 | 1,060 | 1,069 | 103,100 | 1,069 |
| 2022-04-28 | 1,110 | 1,115 | 1,087 | 1,109 | 92,600 | 1,109 |
| 2022-04-27 | 1,059 | 1,119 | 1,039 | 1,119 | 188,200 | 1,119 |
| 2022-04-26 | 1,046 | 1,090 | 1,046 | 1,079 | 192,200 | 1,079 |
| 2022-04-25 | 1,062 | 1,068 | 1,041 | 1,041 | 141,400 | 1,041 |
| 2022-04-22 | 1,071 | 1,094 | 1,070 | 1,090 | 96,800 | 1,090 |
| 2022-04-21 | 1,099 | 1,102 | 1,079 | 1,096 | 98,200 | 1,096 |
| 2022-04-20 | 1,101 | 1,107 | 1,094 | 1,099 | 61,000 | 1,099 |
| 2022-04-19 | 1,118 | 1,128 | 1,100 | 1,101 | 74,000 | 1,101 |
| 2022-04-18 | 1,125 | 1,139 | 1,093 | 1,103 | 115,000 | 1,103 |
| 2022-04-15 | 1,188 | 1,199 | 1,150 | 1,150 | 125,100 | 1,150 |
| 2022-04-14 | 1,221 | 1,224 | 1,193 | 1,199 | 147,600 | 1,199 |
| 2022-04-13 | 1,215 | 1,235 | 1,207 | 1,223 | 97,500 | 1,223 |
| 2022-04-12 | 1,229 | 1,234 | 1,181 | 1,215 | 201,800 | 1,215 |
| 2022-04-11 | 1,222 | 1,253 | 1,211 | 1,246 | 249,300 | 1,246 |
| 2022-04-08 | 1,208 | 1,230 | 1,197 | 1,222 | 187,700 | 1,222 |
| 2022-04-07 | 1,185 | 1,223 | 1,182 | 1,207 | 104,000 | 1,207 |
| 2022-04-06 | 1,200 | 1,212 | 1,176 | 1,209 | 97,000 | 1,209 |
| 2022-04-05 | 1,209 | 1,223 | 1,185 | 1,213 | 111,000 | 1,213 |
| 2022-04-04 | 1,161 | 1,199 | 1,140 | 1,195 | 112,000 | 1,195 |
| 2022-04-01 | 1,173 | 1,173 | 1,124 | 1,159 | 104,200 | 1,159 |
| 2022-03-31 | 1,161 | 1,182 | 1,144 | 1,177 | 84,800 | 1,177 |
| 2022-03-30 | 1,135 | 1,176 | 1,127 | 1,172 | 157,800 | 1,172 |
| 2022-03-29 | 1,112 | 1,129 | 1,089 | 1,113 | 120,100 | 1,113 |
| 2022-03-28 | 1,146 | 1,147 | 1,085 | 1,089 | 192,800 | 1,089 |
| 2022-03-25 | 1,193 | 1,193 | 1,143 | 1,166 | 120,500 | 1,166 |
| 2022-03-24 | 1,157 | 1,189 | 1,134 | 1,189 | 143,200 | 1,189 |
| 2022-03-23 | 1,137 | 1,172 | 1,124 | 1,170 | 188,300 | 1,170 |
| 2022-03-22 | 1,174 | 1,174 | 1,113 | 1,133 | 208,600 | 1,133 |
| 2022-03-18 | 1,163 | 1,175 | 1,153 | 1,156 | 183,800 | 1,156 |
| 2022-03-17 | 1,173 | 1,187 | 1,135 | 1,183 | 230,100 | 1,183 |
| 2022-03-16 | 1,184 | 1,205 | 1,117 | 1,143 | 361,600 | 1,143 |
| 2022-03-15 | 1,058 | 1,165 | 1,054 | 1,156 | 448,400 | 1,156 |
| 2022-03-14 | 1,031 | 1,086 | 1,028 | 1,045 | 241,300 | 1,045 |
| 2022-03-11 | 1,027 | 1,039 | 1,000 | 1,017 | 90,700 | 1,017 |
| 2022-03-10 | 1,047 | 1,059 | 1,037 | 1,058 | 95,400 | 1,058 |
| 2022-03-09 | 1,011 | 1,024 | 981 | 1,000 | 117,700 | 1,000 |
| 2022-03-08 | 1,019 | 1,034 | 991 | 1,012 | 185,900 | 1,012 |
| 2022-03-07 | 1,080 | 1,086 | 1,038 | 1,049 | 154,700 | 1,049 |
| 2022-03-04 | 1,121 | 1,128 | 1,099 | 1,116 | 76,900 | 1,116 |
| 2022-03-03 | 1,179 | 1,184 | 1,149 | 1,149 | 65,900 | 1,149 |
| 2022-03-02 | 1,189 | 1,197 | 1,130 | 1,155 | 131,800 | 1,155 |
| 2022-03-01 | 1,203 | 1,228 | 1,178 | 1,219 | 137,000 | 1,219 |
| 2022-02-28 | 1,154 | 1,194 | 1,145 | 1,194 | 91,700 | 1,194 |
| 2022-02-25 | 1,104 | 1,171 | 1,103 | 1,171 | 156,900 | 1,171 |
| 2022-02-24 | 1,085 | 1,107 | 1,057 | 1,080 | 104,800 | 1,080 |
| 2022-02-22 | 1,106 | 1,151 | 1,100 | 1,101 | 92,600 | 1,101 |
| 2022-02-21 | 1,092 | 1,149 | 1,092 | 1,136 | 97,100 | 1,136 |
| 2022-02-18 | 1,061 | 1,109 | 1,061 | 1,105 | 82,500 | 1,105 |
| 2022-02-17 | 1,104 | 1,113 | 1,081 | 1,088 | 99,300 | 1,088 |
| 2022-02-16 | 1,100 | 1,110 | 1,089 | 1,109 | 76,300 | 1,109 |
| 2022-02-15 | 1,087 | 1,095 | 1,066 | 1,070 | 55,300 | 1,070 |
| 2022-02-14 | 1,076 | 1,083 | 1,053 | 1,076 | 51,600 | 1,076 |
| 2022-02-10 | 1,127 | 1,135 | 1,097 | 1,104 | 71,000 | 1,104 |
| 2022-02-09 | 1,080 | 1,101 | 1,065 | 1,099 | 87,600 | 1,099 |
| 2022-02-08 | 1,076 | 1,091 | 1,053 | 1,054 | 79,300 | 1,054 |
| 2022-02-07 | 1,097 | 1,109 | 1,071 | 1,082 | 61,200 | 1,082 |
| 2022-02-04 | 1,080 | 1,088 | 1,057 | 1,082 | 60,500 | 1,082 |
| 2022-02-03 | 1,108 | 1,124 | 1,078 | 1,094 | 127,800 | 1,094 |
| 2022-02-02 | 1,127 | 1,150 | 1,120 | 1,138 | 190,600 | 1,138 |
| 2022-02-01 | 1,105 | 1,139 | 1,083 | 1,105 | 263,100 | 1,105 |
| 2022-01-31 | 976 | 1,029 | 976 | 1,015 | 177,200 | 1,015 |
| 2022-01-28 | 969 | 985 | 942 | 968 | 351,800 | 968 |
| 2022-01-27 | 1,005 | 1,016 | 950 | 956 | 194,000 | 956 |
| 2022-01-26 | 998 | 1,021 | 996 | 1,000 | 129,900 | 1,000 |
| 2022-01-25 | 1,072 | 1,075 | 996 | 1,003 | 166,300 | 1,003 |
| 2022-01-24 | 1,042 | 1,064 | 1,031 | 1,055 | 120,300 | 1,055 |
| 2022-01-21 | 1,048 | 1,062 | 1,036 | 1,056 | 109,000 | 1,056 |
| 2022-01-20 | 1,058 | 1,093 | 1,045 | 1,078 | 118,000 | 1,078 |
| 2022-01-19 | 1,081 | 1,090 | 1,040 | 1,046 | 99,700 | 1,046 |
| 2022-01-18 | 1,113 | 1,134 | 1,094 | 1,098 | 119,900 | 1,098 |
| 2022-01-17 | 1,124 | 1,129 | 1,093 | 1,101 | 94,800 | 1,101 |
| 2022-01-14 | 1,167 | 1,168 | 1,129 | 1,130 | 115,400 | 1,130 |
| 2022-01-13 | 1,181 | 1,200 | 1,165 | 1,176 | 108,000 | 1,176 |
| 2022-01-12 | 1,209 | 1,220 | 1,191 | 1,202 | 119,600 | 1,202 |
| 2022-01-11 | 1,200 | 1,200 | 1,155 | 1,179 | 162,100 | 1,179 |
| 2022-01-07 | 1,231 | 1,253 | 1,174 | 1,205 | 164,800 | 1,205 |
| 2022-01-06 | 1,212 | 1,247 | 1,212 | 1,231 | 94,900 | 1,231 |
| 2022-01-05 | 1,251 | 1,251 | 1,225 | 1,233 | 127,700 | 1,233 |
| 2022-01-04 | 1,326 | 1,333 | 1,253 | 1,267 | 156,800 | 1,267 |
分割・併合履歴 ： [2016-10-27]1株→2株 [2016-02-25]1株→4株
