3294 (株)イーグランド 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 | 1,506 | 1,517 | 1,496 | 1,502 | 12,300 | 1,502 |
| 2022-12-29 | 1,492 | 1,516 | 1,473 | 1,512 | 23,300 | 1,512 |
| 2022-12-28 | 1,494 | 1,494 | 1,481 | 1,490 | 15,600 | 1,490 |
| 2022-12-27 | 1,486 | 1,497 | 1,483 | 1,494 | 11,200 | 1,494 |
| 2022-12-26 | 1,492 | 1,497 | 1,480 | 1,486 | 14,900 | 1,486 |
| 2022-12-23 | 1,501 | 1,501 | 1,482 | 1,484 | 16,500 | 1,484 |
| 2022-12-22 | 1,490 | 1,505 | 1,486 | 1,501 | 12,800 | 1,501 |
| 2022-12-21 | 1,501 | 1,507 | 1,452 | 1,494 | 51,500 | 1,494 |
| 2022-12-20 | 1,581 | 1,581 | 1,504 | 1,514 | 42,900 | 1,514 |
| 2022-12-19 | 1,579 | 1,586 | 1,568 | 1,568 | 12,600 | 1,568 |
| 2022-12-16 | 1,567 | 1,582 | 1,563 | 1,578 | 22,900 | 1,578 |
| 2022-12-15 | 1,556 | 1,572 | 1,551 | 1,567 | 8,800 | 1,567 |
| 2022-12-14 | 1,559 | 1,560 | 1,550 | 1,556 | 5,800 | 1,556 |
| 2022-12-13 | 1,569 | 1,569 | 1,552 | 1,552 | 5,000 | 1,552 |
| 2022-12-12 | 1,550 | 1,568 | 1,542 | 1,562 | 9,300 | 1,562 |
| 2022-12-09 | 1,547 | 1,564 | 1,545 | 1,552 | 9,500 | 1,552 |
| 2022-12-08 | 1,541 | 1,574 | 1,528 | 1,553 | 25,400 | 1,553 |
| 2022-12-07 | 1,535 | 1,554 | 1,535 | 1,541 | 12,200 | 1,541 |
| 2022-12-06 | 1,540 | 1,552 | 1,531 | 1,547 | 11,900 | 1,547 |
| 2022-12-05 | 1,565 | 1,565 | 1,538 | 1,540 | 11,700 | 1,540 |
| 2022-12-02 | 1,578 | 1,578 | 1,551 | 1,559 | 18,100 | 1,559 |
| 2022-12-01 | 1,595 | 1,595 | 1,572 | 1,578 | 9,800 | 1,578 |
| 2022-11-30 | 1,571 | 1,601 | 1,567 | 1,585 | 25,400 | 1,585 |
| 2022-11-29 | 1,602 | 1,602 | 1,571 | 1,571 | 18,600 | 1,571 |
| 2022-11-28 | 1,596 | 1,636 | 1,596 | 1,615 | 25,800 | 1,615 |
| 2022-11-25 | 1,590 | 1,596 | 1,576 | 1,596 | 12,400 | 1,596 |
| 2022-11-24 | 1,596 | 1,598 | 1,576 | 1,581 | 10,200 | 1,581 |
| 2022-11-22 | 1,574 | 1,601 | 1,573 | 1,582 | 24,000 | 1,582 |
| 2022-11-21 | 1,567 | 1,574 | 1,561 | 1,574 | 11,000 | 1,574 |
| 2022-11-18 | 1,568 | 1,569 | 1,551 | 1,563 | 20,400 | 1,563 |
| 2022-11-17 | 1,533 | 1,564 | 1,533 | 1,564 | 22,100 | 1,564 |
| 2022-11-16 | 1,510 | 1,536 | 1,507 | 1,533 | 23,700 | 1,533 |
| 2022-11-15 | 1,555 | 1,556 | 1,482 | 1,499 | 68,600 | 1,499 |
| 2022-11-14 | 1,546 | 1,550 | 1,521 | 1,544 | 41,400 | 1,544 |
| 2022-11-11 | 1,570 | 1,570 | 1,531 | 1,544 | 23,000 | 1,544 |
| 2022-11-10 | 1,550 | 1,555 | 1,530 | 1,540 | 13,400 | 1,540 |
| 2022-11-09 | 1,571 | 1,571 | 1,550 | 1,552 | 14,300 | 1,552 |
| 2022-11-08 | 1,558 | 1,575 | 1,550 | 1,565 | 13,900 | 1,565 |
| 2022-11-07 | 1,546 | 1,555 | 1,531 | 1,551 | 16,200 | 1,551 |
| 2022-11-04 | 1,546 | 1,546 | 1,520 | 1,530 | 34,300 | 1,530 |
| 2022-11-02 | 1,581 | 1,581 | 1,546 | 1,557 | 35,400 | 1,557 |
| 2022-11-01 | 1,571 | 1,613 | 1,555 | 1,566 | 101,300 | 1,566 |
| 2022-10-31 | 1,641 | 1,678 | 1,626 | 1,668 | 50,000 | 1,668 |
| 2022-10-28 | 1,629 | 1,636 | 1,600 | 1,601 | 38,700 | 1,601 |
| 2022-10-27 | 1,650 | 1,655 | 1,630 | 1,631 | 15,300 | 1,631 |
| 2022-10-26 | 1,657 | 1,695 | 1,642 | 1,666 | 48,600 | 1,666 |
| 2022-10-25 | 1,614 | 1,627 | 1,606 | 1,626 | 19,500 | 1,626 |
| 2022-10-24 | 1,629 | 1,629 | 1,606 | 1,611 | 8,600 | 1,611 |
| 2022-10-21 | 1,632 | 1,639 | 1,603 | 1,603 | 20,500 | 1,603 |
| 2022-10-20 | 1,639 | 1,645 | 1,618 | 1,632 | 17,500 | 1,632 |
| 2022-10-19 | 1,619 | 1,661 | 1,605 | 1,643 | 36,500 | 1,643 |
| 2022-10-18 | 1,596 | 1,611 | 1,580 | 1,611 | 20,600 | 1,611 |
| 2022-10-17 | 1,541 | 1,565 | 1,541 | 1,550 | 11,700 | 1,550 |
| 2022-10-14 | 1,544 | 1,584 | 1,535 | 1,561 | 29,800 | 1,561 |
| 2022-10-13 | 1,555 | 1,555 | 1,517 | 1,517 | 12,800 | 1,517 |
| 2022-10-12 | 1,558 | 1,573 | 1,549 | 1,555 | 20,500 | 1,555 |
| 2022-10-11 | 1,590 | 1,590 | 1,546 | 1,558 | 25,600 | 1,558 |
| 2022-10-07 | 1,577 | 1,613 | 1,577 | 1,593 | 13,700 | 1,593 |
| 2022-10-06 | 1,546 | 1,609 | 1,543 | 1,597 | 22,300 | 1,597 |
| 2022-10-05 | 1,573 | 1,587 | 1,560 | 1,560 | 24,500 | 1,560 |
| 2022-10-04 | 1,534 | 1,563 | 1,534 | 1,563 | 20,100 | 1,563 |
| 2022-10-03 | 1,512 | 1,523 | 1,486 | 1,519 | 38,500 | 1,519 |
| 2022-09-30 | 1,557 | 1,557 | 1,521 | 1,521 | 14,400 | 1,521 |
| 2022-09-29 | 1,536 | 1,564 | 1,535 | 1,557 | 25,700 | 1,557 |
| 2022-09-28 | 1,580 | 1,580 | 1,528 | 1,555 | 51,100 | 1,555 |
| 2022-09-27 | 1,611 | 1,614 | 1,585 | 1,590 | 16,700 | 1,590 |
| 2022-09-26 | 1,640 | 1,640 | 1,602 | 1,607 | 29,500 | 1,607 |
| 2022-09-22 | 1,637 | 1,654 | 1,636 | 1,646 | 14,500 | 1,646 |
| 2022-09-21 | 1,654 | 1,668 | 1,646 | 1,659 | 13,200 | 1,659 |
| 2022-09-20 | 1,640 | 1,680 | 1,639 | 1,673 | 32,000 | 1,673 |
| 2022-09-16 | 1,645 | 1,658 | 1,635 | 1,640 | 20,900 | 1,640 |
| 2022-09-15 | 1,661 | 1,661 | 1,642 | 1,648 | 7,300 | 1,648 |
| 2022-09-14 | 1,635 | 1,679 | 1,630 | 1,661 | 18,600 | 1,661 |
| 2022-09-13 | 1,687 | 1,690 | 1,670 | 1,678 | 20,700 | 1,678 |
| 2022-09-12 | 1,709 | 1,720 | 1,682 | 1,693 | 20,100 | 1,693 |
| 2022-09-09 | 1,664 | 1,707 | 1,664 | 1,706 | 31,500 | 1,706 |
| 2022-09-08 | 1,624 | 1,670 | 1,620 | 1,665 | 41,200 | 1,665 |
| 2022-09-07 | 1,621 | 1,627 | 1,602 | 1,606 | 14,700 | 1,606 |
| 2022-09-06 | 1,622 | 1,639 | 1,601 | 1,626 | 40,900 | 1,626 |
| 2022-09-05 | 1,571 | 1,636 | 1,568 | 1,622 | 47,100 | 1,622 |
| 2022-09-02 | 1,609 | 1,611 | 1,576 | 1,585 | 40,100 | 1,585 |
| 2022-09-01 | 1,659 | 1,667 | 1,619 | 1,622 | 59,800 | 1,622 |
| 2022-08-31 | 1,629 | 1,667 | 1,609 | 1,638 | 192,300 | 1,638 |
| 2022-08-30 | 1,509 | 1,526 | 1,509 | 1,522 | 8,100 | 1,522 |
| 2022-08-29 | 1,503 | 1,513 | 1,502 | 1,509 | 19,000 | 1,509 |
| 2022-08-26 | 1,532 | 1,537 | 1,520 | 1,528 | 6,200 | 1,528 |
| 2022-08-25 | 1,524 | 1,532 | 1,516 | 1,532 | 8,500 | 1,532 |
| 2022-08-24 | 1,506 | 1,525 | 1,495 | 1,523 | 21,300 | 1,523 |
| 2022-08-23 | 1,516 | 1,516 | 1,503 | 1,510 | 19,200 | 1,510 |
| 2022-08-22 | 1,522 | 1,527 | 1,515 | 1,527 | 13,500 | 1,527 |
| 2022-08-19 | 1,525 | 1,538 | 1,521 | 1,531 | 12,200 | 1,531 |
| 2022-08-18 | 1,518 | 1,538 | 1,511 | 1,523 | 16,600 | 1,523 |
| 2022-08-17 | 1,539 | 1,545 | 1,520 | 1,532 | 16,200 | 1,532 |
| 2022-08-16 | 1,563 | 1,564 | 1,539 | 1,544 | 18,800 | 1,544 |
| 2022-08-15 | 1,543 | 1,563 | 1,537 | 1,559 | 18,900 | 1,559 |
| 2022-08-12 | 1,529 | 1,547 | 1,525 | 1,543 | 14,600 | 1,543 |
| 2022-08-10 | 1,507 | 1,541 | 1,503 | 1,534 | 19,000 | 1,534 |
| 2022-08-09 | 1,521 | 1,523 | 1,501 | 1,516 | 20,700 | 1,516 |
| 2022-08-08 | 1,521 | 1,529 | 1,503 | 1,526 | 25,900 | 1,526 |
| 2022-08-05 | 1,540 | 1,546 | 1,525 | 1,536 | 13,500 | 1,536 |
| 2022-08-04 | 1,532 | 1,566 | 1,527 | 1,557 | 22,700 | 1,557 |
| 2022-08-03 | 1,510 | 1,531 | 1,507 | 1,527 | 24,800 | 1,527 |
| 2022-08-02 | 1,568 | 1,568 | 1,518 | 1,519 | 47,200 | 1,519 |
| 2022-08-01 | 1,494 | 1,599 | 1,487 | 1,580 | 109,800 | 1,580 |
| 2022-07-29 | 1,450 | 1,465 | 1,448 | 1,458 | 22,500 | 1,458 |
| 2022-07-28 | 1,446 | 1,455 | 1,431 | 1,450 | 21,300 | 1,450 |
| 2022-07-27 | 1,438 | 1,442 | 1,432 | 1,437 | 10,400 | 1,437 |
| 2022-07-26 | 1,428 | 1,438 | 1,428 | 1,432 | 13,500 | 1,432 |
| 2022-07-25 | 1,424 | 1,432 | 1,421 | 1,427 | 13,700 | 1,427 |
| 2022-07-22 | 1,421 | 1,430 | 1,417 | 1,424 | 12,500 | 1,424 |
| 2022-07-21 | 1,410 | 1,425 | 1,410 | 1,421 | 6,300 | 1,421 |
| 2022-07-20 | 1,417 | 1,422 | 1,410 | 1,410 | 14,400 | 1,410 |
| 2022-07-19 | 1,410 | 1,421 | 1,406 | 1,406 | 12,100 | 1,406 |
| 2022-07-15 | 1,423 | 1,423 | 1,402 | 1,410 | 21,400 | 1,410 |
| 2022-07-14 | 1,414 | 1,427 | 1,411 | 1,423 | 16,200 | 1,423 |
| 2022-07-13 | 1,411 | 1,417 | 1,405 | 1,411 | 8,600 | 1,411 |
| 2022-07-12 | 1,422 | 1,423 | 1,406 | 1,406 | 23,400 | 1,406 |
| 2022-07-11 | 1,406 | 1,442 | 1,406 | 1,428 | 28,800 | 1,428 |
| 2022-07-08 | 1,418 | 1,425 | 1,404 | 1,406 | 20,200 | 1,406 |
| 2022-07-07 | 1,417 | 1,419 | 1,401 | 1,417 | 18,400 | 1,417 |
| 2022-07-06 | 1,433 | 1,433 | 1,415 | 1,417 | 14,400 | 1,417 |
| 2022-07-05 | 1,435 | 1,438 | 1,422 | 1,436 | 16,400 | 1,436 |
| 2022-07-04 | 1,422 | 1,433 | 1,411 | 1,431 | 18,200 | 1,431 |
| 2022-07-01 | 1,440 | 1,450 | 1,413 | 1,425 | 22,200 | 1,425 |
| 2022-06-30 | 1,450 | 1,455 | 1,432 | 1,451 | 18,400 | 1,451 |
| 2022-06-29 | 1,433 | 1,460 | 1,426 | 1,439 | 28,100 | 1,439 |
| 2022-06-28 | 1,453 | 1,467 | 1,433 | 1,436 | 41,400 | 1,436 |
| 2022-06-27 | 1,486 | 1,500 | 1,468 | 1,472 | 17,500 | 1,472 |
| 2022-06-24 | 1,473 | 1,488 | 1,441 | 1,487 | 25,800 | 1,487 |
| 2022-06-23 | 1,475 | 1,489 | 1,460 | 1,470 | 20,500 | 1,470 |
| 2022-06-22 | 1,442 | 1,471 | 1,442 | 1,461 | 24,100 | 1,461 |
| 2022-06-21 | 1,391 | 1,437 | 1,391 | 1,437 | 17,800 | 1,437 |
| 2022-06-20 | 1,421 | 1,430 | 1,388 | 1,395 | 20,800 | 1,395 |
| 2022-06-17 | 1,410 | 1,428 | 1,401 | 1,419 | 30,100 | 1,419 |
| 2022-06-16 | 1,419 | 1,442 | 1,418 | 1,430 | 16,100 | 1,430 |
| 2022-06-15 | 1,423 | 1,432 | 1,411 | 1,411 | 18,000 | 1,411 |
| 2022-06-14 | 1,431 | 1,438 | 1,407 | 1,438 | 32,200 | 1,438 |
| 2022-06-13 | 1,472 | 1,477 | 1,451 | 1,451 | 24,700 | 1,451 |
| 2022-06-10 | 1,510 | 1,517 | 1,501 | 1,509 | 7,500 | 1,509 |
| 2022-06-09 | 1,511 | 1,526 | 1,501 | 1,517 | 26,600 | 1,517 |
| 2022-06-08 | 1,513 | 1,516 | 1,501 | 1,516 | 13,900 | 1,516 |
| 2022-06-07 | 1,506 | 1,515 | 1,498 | 1,506 | 10,200 | 1,506 |
| 2022-06-06 | 1,476 | 1,504 | 1,466 | 1,498 | 20,100 | 1,498 |
| 2022-06-03 | 1,481 | 1,481 | 1,469 | 1,476 | 21,400 | 1,476 |
| 2022-06-02 | 1,473 | 1,487 | 1,467 | 1,469 | 19,000 | 1,469 |
| 2022-06-01 | 1,450 | 1,484 | 1,450 | 1,482 | 22,300 | 1,482 |
| 2022-05-31 | 1,456 | 1,466 | 1,432 | 1,448 | 33,000 | 1,448 |
| 2022-05-30 | 1,459 | 1,484 | 1,451 | 1,455 | 55,800 | 1,455 |
| 2022-05-27 | 1,421 | 1,434 | 1,408 | 1,434 | 29,700 | 1,434 |
| 2022-05-26 | 1,413 | 1,419 | 1,407 | 1,412 | 14,100 | 1,412 |
| 2022-05-25 | 1,402 | 1,414 | 1,385 | 1,413 | 12,100 | 1,413 |
| 2022-05-24 | 1,423 | 1,423 | 1,396 | 1,405 | 31,700 | 1,405 |
| 2022-05-23 | 1,415 | 1,423 | 1,404 | 1,423 | 14,500 | 1,423 |
| 2022-05-20 | 1,392 | 1,415 | 1,388 | 1,415 | 19,800 | 1,415 |
| 2022-05-19 | 1,371 | 1,394 | 1,352 | 1,393 | 25,700 | 1,393 |
| 2022-05-18 | 1,381 | 1,394 | 1,376 | 1,388 | 12,100 | 1,388 |
| 2022-05-17 | 1,363 | 1,385 | 1,358 | 1,381 | 24,200 | 1,381 |
| 2022-05-16 | 1,386 | 1,386 | 1,360 | 1,361 | 22,500 | 1,361 |
| 2022-05-13 | 1,365 | 1,388 | 1,363 | 1,387 | 22,000 | 1,387 |
| 2022-05-12 | 1,389 | 1,406 | 1,362 | 1,362 | 33,700 | 1,362 |
| 2022-05-11 | 1,388 | 1,425 | 1,382 | 1,400 | 59,600 | 1,400 |
| 2022-05-10 | 1,369 | 1,369 | 1,340 | 1,341 | 27,900 | 1,341 |
| 2022-05-09 | 1,366 | 1,378 | 1,360 | 1,372 | 15,700 | 1,372 |
| 2022-05-06 | 1,356 | 1,377 | 1,356 | 1,366 | 9,300 | 1,366 |
| 2022-05-02 | 1,365 | 1,375 | 1,354 | 1,367 | 17,300 | 1,367 |
| 2022-04-28 | 1,321 | 1,363 | 1,321 | 1,363 | 25,200 | 1,363 |
| 2022-04-27 | 1,313 | 1,329 | 1,310 | 1,321 | 25,800 | 1,321 |
| 2022-04-26 | 1,322 | 1,335 | 1,320 | 1,327 | 9,500 | 1,327 |
| 2022-04-25 | 1,326 | 1,331 | 1,312 | 1,316 | 20,600 | 1,316 |
| 2022-04-22 | 1,336 | 1,347 | 1,324 | 1,340 | 17,000 | 1,340 |
| 2022-04-21 | 1,355 | 1,356 | 1,331 | 1,349 | 14,900 | 1,349 |
| 2022-04-20 | 1,357 | 1,365 | 1,344 | 1,347 | 19,100 | 1,347 |
| 2022-04-19 | 1,332 | 1,362 | 1,332 | 1,356 | 10,300 | 1,356 |
| 2022-04-18 | 1,340 | 1,347 | 1,322 | 1,341 | 26,300 | 1,341 |
| 2022-04-15 | 1,362 | 1,372 | 1,335 | 1,350 | 30,800 | 1,350 |
| 2022-04-14 | 1,372 | 1,375 | 1,355 | 1,375 | 22,500 | 1,375 |
| 2022-04-13 | 1,351 | 1,372 | 1,341 | 1,372 | 25,800 | 1,372 |
| 2022-04-12 | 1,381 | 1,387 | 1,351 | 1,351 | 24,400 | 1,351 |
| 2022-04-11 | 1,397 | 1,399 | 1,371 | 1,389 | 27,700 | 1,389 |
| 2022-04-08 | 1,405 | 1,405 | 1,380 | 1,403 | 20,600 | 1,403 |
| 2022-04-07 | 1,414 | 1,420 | 1,381 | 1,398 | 23,100 | 1,398 |
| 2022-04-06 | 1,435 | 1,435 | 1,407 | 1,422 | 29,600 | 1,422 |
| 2022-04-05 | 1,411 | 1,437 | 1,410 | 1,437 | 46,300 | 1,437 |
| 2022-04-04 | 1,351 | 1,403 | 1,351 | 1,403 | 32,000 | 1,403 |
| 2022-04-01 | 1,341 | 1,354 | 1,318 | 1,347 | 25,400 | 1,347 |
| 2022-03-31 | 1,371 | 1,371 | 1,352 | 1,352 | 22,100 | 1,352 |
| 2022-03-30 | 1,359 | 1,381 | 1,350 | 1,374 | 25,800 | 1,374 |
| 2022-03-29 | 1,412 | 1,412 | 1,376 | 1,396 | 37,600 | 1,396 |
| 2022-03-28 | 1,410 | 1,416 | 1,381 | 1,406 | 27,700 | 1,406 |
| 2022-03-25 | 1,422 | 1,430 | 1,401 | 1,410 | 19,200 | 1,410 |
| 2022-03-24 | 1,415 | 1,423 | 1,396 | 1,418 | 17,200 | 1,418 |
| 2022-03-23 | 1,412 | 1,428 | 1,405 | 1,419 | 34,000 | 1,419 |
| 2022-03-22 | 1,389 | 1,403 | 1,383 | 1,403 | 33,700 | 1,403 |
| 2022-03-18 | 1,370 | 1,383 | 1,360 | 1,377 | 16,200 | 1,377 |
| 2022-03-17 | 1,370 | 1,380 | 1,347 | 1,372 | 19,900 | 1,372 |
| 2022-03-16 | 1,358 | 1,365 | 1,347 | 1,362 | 12,500 | 1,362 |
| 2022-03-15 | 1,326 | 1,354 | 1,326 | 1,352 | 18,500 | 1,352 |
| 2022-03-14 | 1,326 | 1,345 | 1,321 | 1,326 | 17,900 | 1,326 |
| 2022-03-11 | 1,300 | 1,332 | 1,300 | 1,326 | 24,200 | 1,326 |
| 2022-03-10 | 1,295 | 1,318 | 1,294 | 1,318 | 42,400 | 1,318 |
| 2022-03-09 | 1,251 | 1,283 | 1,248 | 1,255 | 40,100 | 1,255 |
| 2022-03-08 | 1,303 | 1,307 | 1,243 | 1,251 | 42,100 | 1,251 |
| 2022-03-07 | 1,341 | 1,341 | 1,297 | 1,314 | 48,100 | 1,314 |
| 2022-03-04 | 1,354 | 1,362 | 1,331 | 1,345 | 30,800 | 1,345 |
| 2022-03-03 | 1,365 | 1,376 | 1,353 | 1,353 | 26,200 | 1,353 |
| 2022-03-02 | 1,370 | 1,370 | 1,352 | 1,353 | 28,500 | 1,353 |
| 2022-03-01 | 1,384 | 1,398 | 1,373 | 1,379 | 24,400 | 1,379 |
| 2022-02-28 | 1,366 | 1,388 | 1,352 | 1,377 | 29,900 | 1,377 |
| 2022-02-25 | 1,345 | 1,358 | 1,337 | 1,347 | 21,100 | 1,347 |
| 2022-02-24 | 1,332 | 1,339 | 1,303 | 1,333 | 42,700 | 1,333 |
| 2022-02-22 | 1,361 | 1,373 | 1,346 | 1,348 | 25,000 | 1,348 |
| 2022-02-21 | 1,358 | 1,373 | 1,351 | 1,371 | 27,300 | 1,371 |
| 2022-02-18 | 1,390 | 1,393 | 1,371 | 1,376 | 26,500 | 1,376 |
| 2022-02-17 | 1,412 | 1,414 | 1,391 | 1,396 | 15,400 | 1,396 |
| 2022-02-16 | 1,404 | 1,416 | 1,395 | 1,408 | 19,200 | 1,408 |
| 2022-02-15 | 1,412 | 1,434 | 1,380 | 1,386 | 36,200 | 1,386 |
| 2022-02-14 | 1,403 | 1,440 | 1,397 | 1,427 | 38,100 | 1,427 |
| 2022-02-10 | 1,436 | 1,438 | 1,405 | 1,429 | 27,200 | 1,429 |
| 2022-02-09 | 1,418 | 1,432 | 1,404 | 1,423 | 21,500 | 1,423 |
| 2022-02-08 | 1,395 | 1,419 | 1,395 | 1,409 | 23,400 | 1,409 |
| 2022-02-07 | 1,390 | 1,400 | 1,377 | 1,386 | 33,800 | 1,386 |
| 2022-02-04 | 1,390 | 1,392 | 1,366 | 1,378 | 31,100 | 1,378 |
| 2022-02-03 | 1,385 | 1,411 | 1,367 | 1,392 | 52,600 | 1,392 |
| 2022-02-02 | 1,321 | 1,381 | 1,313 | 1,379 | 67,200 | 1,379 |
| 2022-02-01 | 1,391 | 1,398 | 1,311 | 1,312 | 178,800 | 1,312 |
| 2022-01-31 | 1,380 | 1,468 | 1,380 | 1,458 | 71,000 | 1,458 |
| 2022-01-28 | 1,349 | 1,379 | 1,334 | 1,369 | 34,900 | 1,369 |
| 2022-01-27 | 1,378 | 1,391 | 1,326 | 1,330 | 57,300 | 1,330 |
| 2022-01-26 | 1,360 | 1,406 | 1,360 | 1,382 | 31,500 | 1,382 |
| 2022-01-25 | 1,391 | 1,396 | 1,351 | 1,368 | 40,600 | 1,368 |
| 2022-01-24 | 1,391 | 1,414 | 1,370 | 1,407 | 35,400 | 1,407 |
| 2022-01-21 | 1,399 | 1,410 | 1,379 | 1,406 | 41,500 | 1,406 |
| 2022-01-20 | 1,403 | 1,432 | 1,388 | 1,416 | 46,700 | 1,416 |
| 2022-01-19 | 1,484 | 1,495 | 1,428 | 1,429 | 60,900 | 1,429 |
| 2022-01-18 | 1,483 | 1,501 | 1,483 | 1,500 | 18,100 | 1,500 |
| 2022-01-17 | 1,518 | 1,519 | 1,482 | 1,483 | 20,700 | 1,483 |
| 2022-01-14 | 1,510 | 1,510 | 1,483 | 1,508 | 20,900 | 1,508 |
| 2022-01-13 | 1,505 | 1,520 | 1,491 | 1,508 | 20,400 | 1,508 |
| 2022-01-12 | 1,480 | 1,505 | 1,480 | 1,503 | 16,200 | 1,503 |
| 2022-01-11 | 1,479 | 1,479 | 1,456 | 1,475 | 23,300 | 1,475 |
| 2022-01-07 | 1,522 | 1,526 | 1,464 | 1,492 | 28,400 | 1,492 |
| 2022-01-06 | 1,502 | 1,519 | 1,486 | 1,499 | 29,100 | 1,499 |
| 2022-01-05 | 1,545 | 1,545 | 1,507 | 1,509 | 35,500 | 1,509 |
| 2022-01-04 | 1,562 | 1,562 | 1,527 | 1,545 | 25,000 | 1,545 |
分割・併合履歴 ： [2014-09-26]1株→4株
