8929 (株)青山財産ネットワークス 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 | 1,080 | 1,100 | 1,060 | 1,080 | 59,100 | 1,080 |
| 2022-12-29 | 1,048 | 1,060 | 1,032 | 1,053 | 83,200 | 1,053 |
| 2022-12-28 | 1,085 | 1,090 | 1,067 | 1,070 | 88,000 | 1,070 |
| 2022-12-27 | 1,092 | 1,113 | 1,092 | 1,099 | 37,800 | 1,099 |
| 2022-12-26 | 1,123 | 1,134 | 1,091 | 1,092 | 107,600 | 1,092 |
| 2022-12-23 | 1,120 | 1,140 | 1,091 | 1,112 | 147,800 | 1,112 |
| 2022-12-22 | 1,150 | 1,158 | 1,122 | 1,134 | 79,100 | 1,134 |
| 2022-12-21 | 1,133 | 1,159 | 1,113 | 1,147 | 140,500 | 1,147 |
| 2022-12-20 | 1,221 | 1,228 | 1,139 | 1,147 | 258,500 | 1,147 |
| 2022-12-19 | 1,250 | 1,277 | 1,222 | 1,222 | 251,500 | 1,222 |
| 2022-12-16 | 1,228 | 1,263 | 1,166 | 1,258 | 212,300 | 1,258 |
| 2022-12-15 | 1,215 | 1,260 | 1,212 | 1,251 | 146,400 | 1,251 |
| 2022-12-14 | 1,203 | 1,224 | 1,198 | 1,217 | 117,000 | 1,217 |
| 2022-12-13 | 1,172 | 1,215 | 1,172 | 1,203 | 152,300 | 1,203 |
| 2022-12-12 | 1,154 | 1,184 | 1,147 | 1,171 | 165,500 | 1,171 |
| 2022-12-09 | 1,131 | 1,184 | 1,127 | 1,164 | 227,600 | 1,164 |
| 2022-12-08 | 1,127 | 1,135 | 1,118 | 1,131 | 109,300 | 1,131 |
| 2022-12-07 | 1,128 | 1,132 | 1,122 | 1,123 | 53,000 | 1,123 |
| 2022-12-06 | 1,126 | 1,151 | 1,116 | 1,130 | 129,800 | 1,130 |
| 2022-12-05 | 1,133 | 1,144 | 1,126 | 1,138 | 129,700 | 1,138 |
| 2022-12-02 | 1,114 | 1,127 | 1,104 | 1,121 | 109,600 | 1,121 |
| 2022-12-01 | 1,123 | 1,123 | 1,105 | 1,114 | 54,800 | 1,114 |
| 2022-11-30 | 1,115 | 1,120 | 1,097 | 1,114 | 162,200 | 1,114 |
| 2022-11-29 | 1,090 | 1,137 | 1,090 | 1,115 | 168,100 | 1,115 |
| 2022-11-28 | 1,095 | 1,106 | 1,075 | 1,098 | 152,900 | 1,098 |
| 2022-11-25 | 1,058 | 1,110 | 1,047 | 1,094 | 222,400 | 1,094 |
| 2022-11-24 | 1,050 | 1,062 | 1,040 | 1,053 | 80,200 | 1,053 |
| 2022-11-22 | 1,037 | 1,054 | 1,026 | 1,050 | 99,300 | 1,050 |
| 2022-11-21 | 1,030 | 1,037 | 1,010 | 1,037 | 96,100 | 1,037 |
| 2022-11-18 | 1,024 | 1,060 | 1,020 | 1,037 | 180,100 | 1,037 |
| 2022-11-17 | 978 | 1,029 | 974 | 1,024 | 242,300 | 1,024 |
| 2022-11-16 | 950 | 978 | 944 | 974 | 125,100 | 974 |
| 2022-11-15 | 930 | 946 | 922 | 945 | 81,100 | 945 |
| 2022-11-14 | 970 | 972 | 935 | 939 | 136,900 | 939 |
| 2022-11-11 | 943 | 961 | 943 | 961 | 142,100 | 961 |
| 2022-11-10 | 921 | 941 | 919 | 941 | 66,300 | 941 |
| 2022-11-09 | 921 | 933 | 921 | 927 | 50,700 | 927 |
| 2022-11-08 | 916 | 925 | 913 | 921 | 42,600 | 921 |
| 2022-11-07 | 921 | 921 | 908 | 912 | 38,800 | 912 |
| 2022-11-04 | 908 | 915 | 902 | 915 | 61,700 | 915 |
| 2022-11-02 | 922 | 926 | 910 | 910 | 62,000 | 910 |
| 2022-11-01 | 920 | 924 | 916 | 924 | 29,900 | 924 |
| 2022-10-31 | 925 | 925 | 913 | 919 | 69,200 | 919 |
| 2022-10-28 | 932 | 935 | 922 | 927 | 38,500 | 927 |
| 2022-10-27 | 928 | 936 | 916 | 933 | 39,100 | 933 |
| 2022-10-26 | 915 | 931 | 912 | 922 | 89,700 | 922 |
| 2022-10-25 | 920 | 920 | 906 | 915 | 82,100 | 915 |
| 2022-10-24 | 913 | 922 | 909 | 916 | 64,100 | 916 |
| 2022-10-21 | 913 | 916 | 908 | 913 | 50,700 | 913 |
| 2022-10-20 | 917 | 920 | 909 | 913 | 40,400 | 913 |
| 2022-10-19 | 917 | 928 | 914 | 927 | 48,300 | 927 |
| 2022-10-18 | 923 | 923 | 911 | 918 | 41,800 | 918 |
| 2022-10-17 | 920 | 931 | 910 | 917 | 43,100 | 917 |
| 2022-10-14 | 925 | 936 | 911 | 928 | 107,900 | 928 |
| 2022-10-13 | 918 | 918 | 905 | 911 | 64,200 | 911 |
| 2022-10-12 | 924 | 944 | 916 | 922 | 77,200 | 922 |
| 2022-10-11 | 936 | 941 | 916 | 923 | 105,500 | 923 |
| 2022-10-07 | 959 | 965 | 945 | 951 | 59,000 | 951 |
| 2022-10-06 | 933 | 987 | 929 | 974 | 285,700 | 974 |
| 2022-10-05 | 925 | 934 | 914 | 930 | 84,000 | 930 |
| 2022-10-04 | 916 | 925 | 910 | 920 | 45,600 | 920 |
| 2022-10-03 | 921 | 922 | 903 | 915 | 66,400 | 915 |
| 2022-09-30 | 933 | 940 | 926 | 934 | 48,700 | 934 |
| 2022-09-29 | 938 | 954 | 930 | 930 | 76,900 | 930 |
| 2022-09-28 | 922 | 939 | 915 | 938 | 113,800 | 938 |
| 2022-09-27 | 904 | 945 | 904 | 929 | 152,600 | 929 |
| 2022-09-26 | 909 | 909 | 897 | 903 | 98,700 | 903 |
| 2022-09-22 | 904 | 920 | 896 | 916 | 89,200 | 916 |
| 2022-09-21 | 923 | 923 | 909 | 911 | 90,100 | 911 |
| 2022-09-20 | 933 | 933 | 922 | 923 | 35,100 | 923 |
| 2022-09-16 | 930 | 932 | 920 | 924 | 55,800 | 924 |
| 2022-09-15 | 932 | 942 | 927 | 930 | 47,000 | 930 |
| 2022-09-14 | 920 | 940 | 917 | 930 | 55,700 | 930 |
| 2022-09-13 | 942 | 955 | 932 | 945 | 97,400 | 945 |
| 2022-09-12 | 927 | 939 | 922 | 938 | 129,600 | 938 |
| 2022-09-09 | 924 | 925 | 910 | 917 | 194,500 | 917 |
| 2022-09-08 | 915 | 915 | 894 | 914 | 331,900 | 914 |
| 2022-09-07 | 915 | 915 | 907 | 910 | 165,200 | 910 |
| 2022-09-06 | 923 | 923 | 908 | 922 | 233,000 | 922 |
| 2022-09-05 | 913 | 926 | 906 | 925 | 189,500 | 925 |
| 2022-09-02 | 941 | 943 | 916 | 920 | 150,900 | 920 |
| 2022-09-01 | 960 | 960 | 939 | 947 | 88,400 | 947 |
| 2022-08-31 | 967 | 967 | 946 | 964 | 115,300 | 964 |
| 2022-08-30 | 975 | 976 | 967 | 972 | 39,500 | 972 |
| 2022-08-29 | 960 | 980 | 960 | 973 | 77,200 | 973 |
| 2022-08-26 | 975 | 981 | 974 | 975 | 33,500 | 975 |
| 2022-08-25 | 975 | 979 | 967 | 977 | 38,400 | 977 |
| 2022-08-24 | 979 | 979 | 962 | 965 | 77,400 | 965 |
| 2022-08-23 | 976 | 985 | 969 | 971 | 67,300 | 971 |
| 2022-08-22 | 970 | 986 | 964 | 976 | 67,900 | 976 |
| 2022-08-19 | 995 | 995 | 973 | 974 | 86,500 | 974 |
| 2022-08-18 | 959 | 985 | 954 | 985 | 111,400 | 985 |
| 2022-08-17 | 965 | 969 | 957 | 965 | 48,500 | 965 |
| 2022-08-16 | 965 | 966 | 955 | 962 | 69,700 | 962 |
| 2022-08-15 | 954 | 969 | 952 | 965 | 143,700 | 965 |
| 2022-08-12 | 924 | 935 | 920 | 929 | 145,000 | 929 |
| 2022-08-10 | 909 | 914 | 894 | 901 | 134,700 | 901 |
| 2022-08-09 | 902 | 911 | 888 | 909 | 168,700 | 909 |
| 2022-08-08 | 919 | 920 | 906 | 907 | 228,300 | 907 |
| 2022-08-05 | 960 | 961 | 911 | 912 | 609,000 | 912 |
| 2022-08-04 | 1,009 | 1,029 | 998 | 1,020 | 77,600 | 1,020 |
| 2022-08-03 | 1,039 | 1,039 | 1,006 | 1,013 | 86,800 | 1,013 |
| 2022-08-02 | 1,059 | 1,060 | 1,031 | 1,031 | 63,700 | 1,031 |
| 2022-08-01 | 1,096 | 1,096 | 1,066 | 1,073 | 87,700 | 1,073 |
| 2022-07-29 | 1,041 | 1,071 | 1,041 | 1,068 | 86,800 | 1,068 |
| 2022-07-28 | 1,045 | 1,045 | 1,034 | 1,039 | 23,300 | 1,039 |
| 2022-07-27 | 1,043 | 1,043 | 1,031 | 1,036 | 28,400 | 1,036 |
| 2022-07-26 | 1,047 | 1,051 | 1,040 | 1,043 | 44,800 | 1,043 |
| 2022-07-25 | 1,067 | 1,067 | 1,041 | 1,047 | 34,500 | 1,047 |
| 2022-07-22 | 1,055 | 1,080 | 1,055 | 1,065 | 64,000 | 1,065 |
| 2022-07-21 | 1,046 | 1,058 | 1,040 | 1,055 | 64,300 | 1,055 |
| 2022-07-20 | 1,049 | 1,051 | 1,034 | 1,041 | 40,100 | 1,041 |
| 2022-07-19 | 1,035 | 1,045 | 1,021 | 1,039 | 61,500 | 1,039 |
| 2022-07-15 | 1,020 | 1,038 | 1,018 | 1,036 | 66,400 | 1,036 |
| 2022-07-14 | 1,002 | 1,020 | 1,002 | 1,020 | 41,700 | 1,020 |
| 2022-07-13 | 1,005 | 1,013 | 1,002 | 1,011 | 25,700 | 1,011 |
| 2022-07-12 | 1,022 | 1,026 | 1,010 | 1,011 | 64,600 | 1,011 |
| 2022-07-11 | 1,025 | 1,032 | 1,014 | 1,029 | 93,400 | 1,029 |
| 2022-07-08 | 1,010 | 1,029 | 1,001 | 1,015 | 69,800 | 1,015 |
| 2022-07-07 | 996 | 1,010 | 988 | 1,010 | 47,500 | 1,010 |
| 2022-07-06 | 998 | 1,004 | 993 | 999 | 40,800 | 999 |
| 2022-07-05 | 991 | 1,008 | 991 | 1,008 | 32,900 | 1,008 |
| 2022-07-04 | 1,002 | 1,002 | 979 | 991 | 44,700 | 991 |
| 2022-07-01 | 1,016 | 1,021 | 986 | 993 | 62,900 | 993 |
| 2022-06-30 | 1,033 | 1,041 | 1,009 | 1,009 | 57,300 | 1,009 |
| 2022-06-29 | 1,018 | 1,042 | 1,016 | 1,033 | 75,300 | 1,033 |
| 2022-06-28 | 1,020 | 1,045 | 1,020 | 1,039 | 105,200 | 1,039 |
| 2022-06-27 | 1,045 | 1,045 | 1,012 | 1,025 | 79,400 | 1,025 |
| 2022-06-24 | 1,035 | 1,049 | 1,031 | 1,039 | 71,300 | 1,039 |
| 2022-06-23 | 1,020 | 1,047 | 1,020 | 1,034 | 48,500 | 1,034 |
| 2022-06-22 | 1,026 | 1,032 | 1,012 | 1,020 | 54,200 | 1,020 |
| 2022-06-21 | 988 | 1,022 | 987 | 1,012 | 92,100 | 1,012 |
| 2022-06-20 | 1,003 | 1,003 | 972 | 988 | 51,100 | 988 |
| 2022-06-17 | 979 | 995 | 969 | 988 | 101,700 | 988 |
| 2022-06-16 | 1,022 | 1,022 | 990 | 994 | 67,100 | 994 |
| 2022-06-15 | 1,044 | 1,054 | 1,003 | 1,005 | 100,900 | 1,005 |
| 2022-06-14 | 1,017 | 1,063 | 1,006 | 1,044 | 154,700 | 1,044 |
| 2022-06-13 | 1,009 | 1,048 | 1,002 | 1,035 | 209,100 | 1,035 |
| 2022-06-10 | 1,000 | 1,007 | 992 | 1,007 | 56,400 | 1,007 |
| 2022-06-09 | 1,028 | 1,028 | 1,003 | 1,004 | 111,000 | 1,004 |
| 2022-06-08 | 1,014 | 1,036 | 1,014 | 1,030 | 205,800 | 1,030 |
| 2022-06-07 | 1,010 | 1,031 | 999 | 1,010 | 144,600 | 1,010 |
| 2022-06-06 | 984 | 1,019 | 976 | 1,010 | 101,100 | 1,010 |
| 2022-06-03 | 990 | 990 | 976 | 988 | 76,900 | 988 |
| 2022-06-02 | 974 | 980 | 960 | 976 | 70,100 | 976 |
| 2022-06-01 | 983 | 987 | 969 | 974 | 88,700 | 974 |
| 2022-05-31 | 994 | 1,000 | 981 | 989 | 85,000 | 989 |
| 2022-05-30 | 990 | 1,005 | 974 | 994 | 177,800 | 994 |
| 2022-05-27 | 950 | 967 | 940 | 967 | 132,400 | 967 |
| 2022-05-26 | 950 | 977 | 944 | 946 | 163,400 | 946 |
| 2022-05-25 | 975 | 975 | 946 | 947 | 154,400 | 947 |
| 2022-05-24 | 1,004 | 1,007 | 973 | 973 | 116,300 | 973 |
| 2022-05-23 | 1,006 | 1,015 | 1,002 | 1,002 | 63,900 | 1,002 |
| 2022-05-20 | 1,002 | 1,017 | 985 | 1,012 | 108,000 | 1,012 |
| 2022-05-19 | 999 | 1,023 | 991 | 992 | 140,300 | 992 |
| 2022-05-18 | 1,006 | 1,019 | 994 | 1,015 | 161,700 | 1,015 |
| 2022-05-17 | 1,006 | 1,023 | 996 | 1,013 | 123,500 | 1,013 |
| 2022-05-16 | 997 | 1,024 | 991 | 1,008 | 118,600 | 1,008 |
| 2022-05-13 | 974 | 984 | 945 | 974 | 265,500 | 974 |
| 2022-05-12 | 1,010 | 1,014 | 940 | 959 | 394,400 | 959 |
| 2022-05-11 | 1,058 | 1,068 | 1,009 | 1,010 | 315,400 | 1,010 |
| 2022-05-10 | 1,166 | 1,176 | 1,141 | 1,163 | 145,400 | 1,163 |
| 2022-05-09 | 1,200 | 1,202 | 1,183 | 1,185 | 121,400 | 1,185 |
| 2022-05-06 | 1,229 | 1,229 | 1,204 | 1,210 | 113,700 | 1,210 |
| 2022-05-02 | 1,225 | 1,245 | 1,215 | 1,238 | 81,600 | 1,238 |
| 2022-04-28 | 1,211 | 1,224 | 1,190 | 1,219 | 83,600 | 1,219 |
| 2022-04-27 | 1,211 | 1,234 | 1,204 | 1,206 | 119,200 | 1,206 |
| 2022-04-26 | 1,264 | 1,264 | 1,213 | 1,228 | 105,900 | 1,228 |
| 2022-04-25 | 1,234 | 1,269 | 1,231 | 1,242 | 167,000 | 1,242 |
| 2022-04-22 | 1,248 | 1,273 | 1,242 | 1,248 | 86,200 | 1,248 |
| 2022-04-21 | 1,277 | 1,277 | 1,238 | 1,249 | 189,500 | 1,249 |
| 2022-04-20 | 1,357 | 1,359 | 1,286 | 1,286 | 303,900 | 1,286 |
| 2022-04-19 | 1,385 | 1,386 | 1,362 | 1,377 | 61,300 | 1,377 |
| 2022-04-18 | 1,407 | 1,418 | 1,377 | 1,385 | 53,300 | 1,385 |
| 2022-04-15 | 1,392 | 1,418 | 1,387 | 1,406 | 64,700 | 1,406 |
| 2022-04-14 | 1,420 | 1,427 | 1,385 | 1,414 | 146,200 | 1,414 |
| 2022-04-13 | 1,370 | 1,429 | 1,361 | 1,429 | 94,100 | 1,429 |
| 2022-04-12 | 1,396 | 1,407 | 1,380 | 1,395 | 75,700 | 1,395 |
| 2022-04-11 | 1,444 | 1,449 | 1,390 | 1,401 | 108,500 | 1,401 |
| 2022-04-08 | 1,453 | 1,457 | 1,423 | 1,433 | 177,200 | 1,433 |
| 2022-04-07 | 1,391 | 1,422 | 1,380 | 1,416 | 109,200 | 1,416 |
| 2022-04-06 | 1,400 | 1,408 | 1,372 | 1,395 | 94,900 | 1,395 |
| 2022-04-05 | 1,393 | 1,456 | 1,390 | 1,423 | 285,400 | 1,423 |
| 2022-04-04 | 1,345 | 1,389 | 1,330 | 1,375 | 167,900 | 1,375 |
| 2022-04-01 | 1,242 | 1,347 | 1,240 | 1,341 | 277,300 | 1,341 |
| 2022-03-31 | 1,211 | 1,243 | 1,210 | 1,234 | 47,600 | 1,234 |
| 2022-03-30 | 1,248 | 1,248 | 1,213 | 1,225 | 82,800 | 1,225 |
| 2022-03-29 | 1,225 | 1,238 | 1,212 | 1,228 | 69,500 | 1,228 |
| 2022-03-28 | 1,218 | 1,237 | 1,209 | 1,225 | 93,100 | 1,225 |
| 2022-03-25 | 1,231 | 1,231 | 1,198 | 1,218 | 116,900 | 1,218 |
| 2022-03-24 | 1,207 | 1,228 | 1,205 | 1,218 | 49,200 | 1,218 |
| 2022-03-23 | 1,260 | 1,260 | 1,217 | 1,223 | 92,700 | 1,223 |
| 2022-03-22 | 1,286 | 1,290 | 1,244 | 1,252 | 97,000 | 1,252 |
| 2022-03-18 | 1,270 | 1,285 | 1,251 | 1,279 | 80,000 | 1,279 |
| 2022-03-17 | 1,281 | 1,285 | 1,255 | 1,272 | 100,400 | 1,272 |
| 2022-03-16 | 1,239 | 1,282 | 1,236 | 1,271 | 127,400 | 1,271 |
| 2022-03-15 | 1,189 | 1,247 | 1,181 | 1,239 | 124,000 | 1,239 |
| 2022-03-14 | 1,215 | 1,235 | 1,189 | 1,192 | 97,200 | 1,192 |
| 2022-03-11 | 1,236 | 1,254 | 1,219 | 1,220 | 58,500 | 1,220 |
| 2022-03-10 | 1,245 | 1,277 | 1,219 | 1,248 | 90,700 | 1,248 |
| 2022-03-09 | 1,251 | 1,265 | 1,200 | 1,205 | 109,200 | 1,205 |
| 2022-03-08 | 1,207 | 1,278 | 1,207 | 1,246 | 144,300 | 1,246 |
| 2022-03-07 | 1,193 | 1,240 | 1,186 | 1,237 | 103,300 | 1,237 |
| 2022-03-04 | 1,240 | 1,240 | 1,208 | 1,223 | 122,500 | 1,223 |
| 2022-03-03 | 1,242 | 1,258 | 1,222 | 1,240 | 111,500 | 1,240 |
| 2022-03-02 | 1,224 | 1,235 | 1,204 | 1,223 | 66,000 | 1,223 |
| 2022-03-01 | 1,220 | 1,241 | 1,220 | 1,229 | 51,200 | 1,229 |
| 2022-02-28 | 1,230 | 1,238 | 1,210 | 1,217 | 99,100 | 1,217 |
| 2022-02-25 | 1,167 | 1,196 | 1,157 | 1,195 | 115,700 | 1,195 |
| 2022-02-24 | 1,150 | 1,172 | 1,135 | 1,156 | 122,600 | 1,156 |
| 2022-02-22 | 1,126 | 1,157 | 1,126 | 1,150 | 77,500 | 1,150 |
| 2022-02-21 | 1,137 | 1,162 | 1,117 | 1,152 | 118,000 | 1,152 |
| 2022-02-18 | 1,172 | 1,179 | 1,123 | 1,138 | 110,600 | 1,138 |
| 2022-02-17 | 1,176 | 1,178 | 1,111 | 1,112 | 168,300 | 1,112 |
| 2022-02-16 | 1,200 | 1,221 | 1,168 | 1,188 | 123,900 | 1,188 |
| 2022-02-15 | 1,270 | 1,272 | 1,183 | 1,185 | 153,000 | 1,185 |
| 2022-02-14 | 1,297 | 1,307 | 1,240 | 1,279 | 134,900 | 1,279 |
| 2022-02-10 | 1,314 | 1,373 | 1,310 | 1,327 | 142,400 | 1,327 |
| 2022-02-09 | 1,383 | 1,383 | 1,231 | 1,312 | 462,000 | 1,312 |
| 2022-02-08 | 1,348 | 1,370 | 1,327 | 1,353 | 149,100 | 1,353 |
| 2022-02-07 | 1,371 | 1,393 | 1,326 | 1,337 | 93,900 | 1,337 |
| 2022-02-04 | 1,341 | 1,387 | 1,341 | 1,378 | 90,700 | 1,378 |
| 2022-02-03 | 1,340 | 1,375 | 1,338 | 1,357 | 118,000 | 1,357 |
| 2022-02-02 | 1,331 | 1,363 | 1,320 | 1,348 | 100,200 | 1,348 |
| 2022-02-01 | 1,303 | 1,337 | 1,295 | 1,325 | 127,400 | 1,325 |
| 2022-01-31 | 1,231 | 1,286 | 1,227 | 1,277 | 86,400 | 1,277 |
| 2022-01-28 | 1,274 | 1,285 | 1,235 | 1,238 | 96,400 | 1,238 |
| 2022-01-27 | 1,323 | 1,326 | 1,265 | 1,274 | 66,900 | 1,274 |
| 2022-01-26 | 1,296 | 1,326 | 1,279 | 1,300 | 62,200 | 1,300 |
| 2022-01-25 | 1,318 | 1,338 | 1,295 | 1,300 | 112,800 | 1,300 |
| 2022-01-24 | 1,280 | 1,321 | 1,274 | 1,320 | 73,900 | 1,320 |
| 2022-01-21 | 1,301 | 1,309 | 1,273 | 1,293 | 91,400 | 1,293 |
| 2022-01-20 | 1,319 | 1,340 | 1,300 | 1,322 | 118,700 | 1,322 |
| 2022-01-19 | 1,258 | 1,351 | 1,257 | 1,318 | 211,200 | 1,318 |
| 2022-01-18 | 1,280 | 1,330 | 1,256 | 1,272 | 383,700 | 1,272 |
| 2022-01-17 | 1,288 | 1,298 | 1,256 | 1,256 | 129,100 | 1,256 |
| 2022-01-14 | 1,334 | 1,334 | 1,275 | 1,293 | 187,300 | 1,293 |
| 2022-01-13 | 1,330 | 1,358 | 1,326 | 1,340 | 99,500 | 1,340 |
| 2022-01-12 | 1,351 | 1,374 | 1,313 | 1,334 | 191,900 | 1,334 |
| 2022-01-11 | 1,358 | 1,390 | 1,342 | 1,379 | 126,100 | 1,379 |
| 2022-01-07 | 1,390 | 1,412 | 1,352 | 1,372 | 112,000 | 1,372 |
| 2022-01-06 | 1,374 | 1,411 | 1,320 | 1,376 | 288,600 | 1,376 |
| 2022-01-05 | 1,510 | 1,510 | 1,388 | 1,397 | 256,200 | 1,397 |
| 2022-01-04 | 1,540 | 1,540 | 1,492 | 1,505 | 109,400 | 1,505 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株
