8934 サンフロンティア不動産(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 | 1,084 | 1,109 | 1,084 | 1,101 | 81,000 | 1,101 |
| 2022-12-29 | 1,082 | 1,089 | 1,080 | 1,086 | 130,200 | 1,086 |
| 2022-12-28 | 1,096 | 1,099 | 1,084 | 1,093 | 102,000 | 1,093 |
| 2022-12-27 | 1,101 | 1,106 | 1,089 | 1,096 | 60,200 | 1,096 |
| 2022-12-26 | 1,101 | 1,102 | 1,082 | 1,093 | 101,300 | 1,093 |
| 2022-12-23 | 1,096 | 1,100 | 1,088 | 1,094 | 56,600 | 1,094 |
| 2022-12-22 | 1,077 | 1,099 | 1,074 | 1,098 | 113,400 | 1,098 |
| 2022-12-21 | 1,100 | 1,101 | 1,067 | 1,080 | 226,200 | 1,080 |
| 2022-12-20 | 1,140 | 1,152 | 1,087 | 1,095 | 214,000 | 1,095 |
| 2022-12-19 | 1,137 | 1,146 | 1,134 | 1,140 | 76,000 | 1,140 |
| 2022-12-16 | 1,134 | 1,142 | 1,132 | 1,141 | 131,500 | 1,141 |
| 2022-12-15 | 1,131 | 1,142 | 1,130 | 1,138 | 51,300 | 1,138 |
| 2022-12-14 | 1,129 | 1,138 | 1,129 | 1,137 | 60,000 | 1,137 |
| 2022-12-13 | 1,132 | 1,136 | 1,128 | 1,128 | 52,600 | 1,128 |
| 2022-12-12 | 1,120 | 1,130 | 1,118 | 1,127 | 59,200 | 1,127 |
| 2022-12-09 | 1,115 | 1,132 | 1,115 | 1,124 | 64,100 | 1,124 |
| 2022-12-08 | 1,130 | 1,130 | 1,116 | 1,127 | 66,200 | 1,127 |
| 2022-12-07 | 1,123 | 1,141 | 1,122 | 1,137 | 67,500 | 1,137 |
| 2022-12-06 | 1,114 | 1,129 | 1,114 | 1,126 | 74,400 | 1,126 |
| 2022-12-05 | 1,129 | 1,129 | 1,115 | 1,124 | 112,600 | 1,124 |
| 2022-12-02 | 1,145 | 1,151 | 1,125 | 1,131 | 103,100 | 1,131 |
| 2022-12-01 | 1,173 | 1,173 | 1,145 | 1,146 | 110,700 | 1,146 |
| 2022-11-30 | 1,153 | 1,174 | 1,149 | 1,172 | 224,800 | 1,172 |
| 2022-11-29 | 1,155 | 1,166 | 1,150 | 1,156 | 85,400 | 1,156 |
| 2022-11-28 | 1,180 | 1,180 | 1,158 | 1,160 | 97,300 | 1,160 |
| 2022-11-25 | 1,163 | 1,182 | 1,160 | 1,179 | 83,400 | 1,179 |
| 2022-11-24 | 1,165 | 1,168 | 1,159 | 1,163 | 99,500 | 1,163 |
| 2022-11-22 | 1,142 | 1,159 | 1,142 | 1,152 | 115,600 | 1,152 |
| 2022-11-21 | 1,130 | 1,138 | 1,126 | 1,138 | 93,900 | 1,138 |
| 2022-11-18 | 1,131 | 1,135 | 1,119 | 1,124 | 121,000 | 1,124 |
| 2022-11-17 | 1,114 | 1,131 | 1,110 | 1,130 | 119,200 | 1,130 |
| 2022-11-16 | 1,125 | 1,138 | 1,112 | 1,117 | 194,100 | 1,117 |
| 2022-11-15 | 1,097 | 1,104 | 1,091 | 1,095 | 175,200 | 1,095 |
| 2022-11-14 | 1,113 | 1,117 | 1,093 | 1,097 | 209,600 | 1,097 |
| 2022-11-11 | 1,151 | 1,168 | 1,107 | 1,110 | 548,800 | 1,110 |
| 2022-11-10 | 1,173 | 1,177 | 1,164 | 1,176 | 146,200 | 1,176 |
| 2022-11-09 | 1,161 | 1,175 | 1,158 | 1,171 | 110,900 | 1,171 |
| 2022-11-08 | 1,152 | 1,163 | 1,149 | 1,154 | 146,000 | 1,154 |
| 2022-11-07 | 1,151 | 1,151 | 1,140 | 1,142 | 92,900 | 1,142 |
| 2022-11-04 | 1,140 | 1,155 | 1,136 | 1,137 | 154,700 | 1,137 |
| 2022-11-02 | 1,137 | 1,154 | 1,135 | 1,154 | 168,900 | 1,154 |
| 2022-11-01 | 1,150 | 1,151 | 1,136 | 1,140 | 55,500 | 1,140 |
| 2022-10-31 | 1,141 | 1,149 | 1,130 | 1,149 | 106,400 | 1,149 |
| 2022-10-28 | 1,125 | 1,136 | 1,121 | 1,126 | 252,700 | 1,126 |
| 2022-10-27 | 1,125 | 1,129 | 1,118 | 1,129 | 102,500 | 1,129 |
| 2022-10-26 | 1,136 | 1,136 | 1,126 | 1,130 | 104,600 | 1,130 |
| 2022-10-25 | 1,134 | 1,136 | 1,126 | 1,132 | 115,000 | 1,132 |
| 2022-10-24 | 1,155 | 1,155 | 1,122 | 1,122 | 132,500 | 1,122 |
| 2022-10-21 | 1,162 | 1,166 | 1,154 | 1,154 | 47,600 | 1,154 |
| 2022-10-20 | 1,157 | 1,167 | 1,157 | 1,165 | 51,100 | 1,165 |
| 2022-10-19 | 1,160 | 1,165 | 1,159 | 1,165 | 37,500 | 1,165 |
| 2022-10-18 | 1,156 | 1,165 | 1,153 | 1,160 | 74,700 | 1,160 |
| 2022-10-17 | 1,145 | 1,159 | 1,145 | 1,151 | 35,800 | 1,151 |
| 2022-10-14 | 1,160 | 1,168 | 1,149 | 1,159 | 86,700 | 1,159 |
| 2022-10-13 | 1,141 | 1,149 | 1,133 | 1,137 | 66,800 | 1,137 |
| 2022-10-12 | 1,132 | 1,156 | 1,131 | 1,151 | 66,200 | 1,151 |
| 2022-10-11 | 1,133 | 1,151 | 1,133 | 1,134 | 109,700 | 1,134 |
| 2022-10-07 | 1,141 | 1,157 | 1,141 | 1,148 | 54,200 | 1,148 |
| 2022-10-06 | 1,153 | 1,171 | 1,153 | 1,157 | 64,700 | 1,157 |
| 2022-10-05 | 1,169 | 1,172 | 1,148 | 1,148 | 63,700 | 1,148 |
| 2022-10-04 | 1,135 | 1,160 | 1,135 | 1,160 | 80,800 | 1,160 |
| 2022-10-03 | 1,108 | 1,125 | 1,108 | 1,120 | 75,700 | 1,120 |
| 2022-09-30 | 1,124 | 1,128 | 1,110 | 1,120 | 77,000 | 1,120 |
| 2022-09-29 | 1,115 | 1,136 | 1,115 | 1,129 | 111,300 | 1,129 |
| 2022-09-28 | 1,132 | 1,135 | 1,105 | 1,124 | 184,700 | 1,124 |
| 2022-09-27 | 1,161 | 1,161 | 1,136 | 1,139 | 144,700 | 1,139 |
| 2022-09-26 | 1,171 | 1,171 | 1,144 | 1,145 | 142,300 | 1,145 |
| 2022-09-22 | 1,163 | 1,176 | 1,159 | 1,174 | 67,400 | 1,174 |
| 2022-09-21 | 1,172 | 1,182 | 1,170 | 1,177 | 57,800 | 1,177 |
| 2022-09-20 | 1,194 | 1,200 | 1,178 | 1,181 | 88,300 | 1,181 |
| 2022-09-16 | 1,183 | 1,194 | 1,182 | 1,191 | 119,600 | 1,191 |
| 2022-09-15 | 1,165 | 1,183 | 1,163 | 1,183 | 76,800 | 1,183 |
| 2022-09-14 | 1,160 | 1,171 | 1,154 | 1,165 | 100,100 | 1,165 |
| 2022-09-13 | 1,187 | 1,187 | 1,177 | 1,182 | 74,100 | 1,182 |
| 2022-09-12 | 1,170 | 1,185 | 1,163 | 1,185 | 115,500 | 1,185 |
| 2022-09-09 | 1,145 | 1,181 | 1,145 | 1,169 | 155,800 | 1,169 |
| 2022-09-08 | 1,160 | 1,166 | 1,148 | 1,165 | 93,600 | 1,165 |
| 2022-09-07 | 1,159 | 1,163 | 1,132 | 1,139 | 234,800 | 1,139 |
| 2022-09-06 | 1,176 | 1,176 | 1,161 | 1,167 | 74,500 | 1,167 |
| 2022-09-05 | 1,168 | 1,171 | 1,152 | 1,162 | 122,200 | 1,162 |
| 2022-09-02 | 1,182 | 1,188 | 1,173 | 1,184 | 89,900 | 1,184 |
| 2022-09-01 | 1,186 | 1,197 | 1,176 | 1,179 | 121,600 | 1,179 |
| 2022-08-31 | 1,188 | 1,206 | 1,187 | 1,203 | 126,300 | 1,203 |
| 2022-08-30 | 1,200 | 1,205 | 1,192 | 1,201 | 38,900 | 1,201 |
| 2022-08-29 | 1,189 | 1,198 | 1,184 | 1,194 | 69,100 | 1,194 |
| 2022-08-26 | 1,202 | 1,206 | 1,199 | 1,206 | 99,900 | 1,206 |
| 2022-08-25 | 1,203 | 1,204 | 1,194 | 1,197 | 46,200 | 1,197 |
| 2022-08-24 | 1,186 | 1,197 | 1,186 | 1,196 | 61,700 | 1,196 |
| 2022-08-23 | 1,191 | 1,213 | 1,183 | 1,186 | 67,300 | 1,186 |
| 2022-08-22 | 1,199 | 1,222 | 1,173 | 1,198 | 204,900 | 1,198 |
| 2022-08-19 | 1,209 | 1,221 | 1,200 | 1,205 | 162,900 | 1,205 |
| 2022-08-18 | 1,204 | 1,213 | 1,190 | 1,196 | 128,200 | 1,196 |
| 2022-08-17 | 1,225 | 1,230 | 1,204 | 1,207 | 139,300 | 1,207 |
| 2022-08-16 | 1,201 | 1,228 | 1,195 | 1,221 | 221,600 | 1,221 |
| 2022-08-15 | 1,173 | 1,199 | 1,168 | 1,194 | 184,700 | 1,194 |
| 2022-08-12 | 1,125 | 1,169 | 1,119 | 1,159 | 230,200 | 1,159 |
| 2022-08-10 | 1,115 | 1,123 | 1,109 | 1,118 | 47,300 | 1,118 |
| 2022-08-09 | 1,122 | 1,126 | 1,111 | 1,111 | 76,400 | 1,111 |
| 2022-08-08 | 1,122 | 1,122 | 1,111 | 1,120 | 52,100 | 1,120 |
| 2022-08-05 | 1,104 | 1,123 | 1,100 | 1,122 | 104,600 | 1,122 |
| 2022-08-04 | 1,113 | 1,113 | 1,093 | 1,097 | 72,000 | 1,097 |
| 2022-08-03 | 1,118 | 1,118 | 1,097 | 1,098 | 96,200 | 1,098 |
| 2022-08-02 | 1,127 | 1,127 | 1,106 | 1,115 | 85,600 | 1,115 |
| 2022-08-01 | 1,115 | 1,127 | 1,110 | 1,127 | 104,100 | 1,127 |
| 2022-07-29 | 1,124 | 1,124 | 1,109 | 1,113 | 64,300 | 1,113 |
| 2022-07-28 | 1,122 | 1,124 | 1,107 | 1,124 | 99,200 | 1,124 |
| 2022-07-27 | 1,115 | 1,120 | 1,112 | 1,117 | 56,100 | 1,117 |
| 2022-07-26 | 1,106 | 1,119 | 1,106 | 1,115 | 50,500 | 1,115 |
| 2022-07-25 | 1,109 | 1,117 | 1,100 | 1,104 | 83,200 | 1,104 |
| 2022-07-22 | 1,089 | 1,101 | 1,086 | 1,097 | 54,700 | 1,097 |
| 2022-07-21 | 1,081 | 1,094 | 1,080 | 1,093 | 88,100 | 1,093 |
| 2022-07-20 | 1,110 | 1,110 | 1,096 | 1,101 | 65,100 | 1,101 |
| 2022-07-19 | 1,085 | 1,094 | 1,083 | 1,089 | 46,900 | 1,089 |
| 2022-07-15 | 1,092 | 1,092 | 1,075 | 1,081 | 67,000 | 1,081 |
| 2022-07-14 | 1,088 | 1,093 | 1,081 | 1,092 | 47,300 | 1,092 |
| 2022-07-13 | 1,088 | 1,092 | 1,081 | 1,090 | 62,100 | 1,090 |
| 2022-07-12 | 1,105 | 1,105 | 1,080 | 1,082 | 74,600 | 1,082 |
| 2022-07-11 | 1,096 | 1,110 | 1,096 | 1,105 | 106,200 | 1,105 |
| 2022-07-08 | 1,089 | 1,097 | 1,076 | 1,084 | 108,500 | 1,084 |
| 2022-07-07 | 1,091 | 1,097 | 1,075 | 1,089 | 85,200 | 1,089 |
| 2022-07-06 | 1,090 | 1,097 | 1,079 | 1,083 | 97,900 | 1,083 |
| 2022-07-05 | 1,109 | 1,109 | 1,095 | 1,099 | 66,700 | 1,099 |
| 2022-07-04 | 1,117 | 1,118 | 1,095 | 1,108 | 57,700 | 1,108 |
| 2022-07-01 | 1,115 | 1,120 | 1,093 | 1,100 | 92,900 | 1,100 |
| 2022-06-30 | 1,134 | 1,136 | 1,111 | 1,118 | 124,300 | 1,118 |
| 2022-06-29 | 1,125 | 1,135 | 1,116 | 1,129 | 163,100 | 1,129 |
| 2022-06-28 | 1,108 | 1,131 | 1,108 | 1,124 | 159,300 | 1,124 |
| 2022-06-27 | 1,120 | 1,121 | 1,093 | 1,107 | 132,000 | 1,107 |
| 2022-06-24 | 1,080 | 1,104 | 1,075 | 1,103 | 216,900 | 1,103 |
| 2022-06-23 | 1,068 | 1,084 | 1,065 | 1,079 | 106,600 | 1,079 |
| 2022-06-22 | 1,076 | 1,079 | 1,058 | 1,058 | 84,400 | 1,058 |
| 2022-06-21 | 1,065 | 1,072 | 1,058 | 1,070 | 144,400 | 1,070 |
| 2022-06-20 | 1,062 | 1,066 | 1,045 | 1,048 | 94,800 | 1,048 |
| 2022-06-17 | 1,040 | 1,058 | 1,032 | 1,056 | 170,800 | 1,056 |
| 2022-06-16 | 1,065 | 1,078 | 1,054 | 1,059 | 93,000 | 1,059 |
| 2022-06-15 | 1,060 | 1,074 | 1,058 | 1,058 | 73,900 | 1,058 |
| 2022-06-14 | 1,063 | 1,069 | 1,042 | 1,061 | 194,100 | 1,061 |
| 2022-06-13 | 1,075 | 1,084 | 1,071 | 1,076 | 73,900 | 1,076 |
| 2022-06-10 | 1,100 | 1,104 | 1,082 | 1,082 | 127,100 | 1,082 |
| 2022-06-09 | 1,116 | 1,132 | 1,102 | 1,107 | 126,500 | 1,107 |
| 2022-06-08 | 1,118 | 1,125 | 1,106 | 1,110 | 95,000 | 1,110 |
| 2022-06-07 | 1,094 | 1,116 | 1,086 | 1,115 | 217,500 | 1,115 |
| 2022-06-06 | 1,082 | 1,093 | 1,080 | 1,090 | 125,700 | 1,090 |
| 2022-06-03 | 1,085 | 1,085 | 1,076 | 1,082 | 61,200 | 1,082 |
| 2022-06-02 | 1,077 | 1,083 | 1,071 | 1,080 | 50,500 | 1,080 |
| 2022-06-01 | 1,053 | 1,085 | 1,053 | 1,081 | 103,100 | 1,081 |
| 2022-05-31 | 1,075 | 1,076 | 1,053 | 1,053 | 115,800 | 1,053 |
| 2022-05-30 | 1,067 | 1,084 | 1,063 | 1,081 | 168,900 | 1,081 |
| 2022-05-27 | 1,060 | 1,064 | 1,053 | 1,059 | 124,300 | 1,059 |
| 2022-05-26 | 1,040 | 1,059 | 1,040 | 1,050 | 80,600 | 1,050 |
| 2022-05-25 | 1,040 | 1,047 | 1,026 | 1,031 | 119,500 | 1,031 |
| 2022-05-24 | 1,055 | 1,069 | 1,050 | 1,050 | 113,400 | 1,050 |
| 2022-05-23 | 1,044 | 1,059 | 1,044 | 1,054 | 102,400 | 1,054 |
| 2022-05-20 | 1,025 | 1,044 | 1,025 | 1,040 | 108,600 | 1,040 |
| 2022-05-19 | 1,017 | 1,037 | 1,005 | 1,031 | 137,100 | 1,031 |
| 2022-05-18 | 1,040 | 1,046 | 1,028 | 1,032 | 148,900 | 1,032 |
| 2022-05-17 | 1,046 | 1,066 | 1,036 | 1,040 | 195,900 | 1,040 |
| 2022-05-16 | 1,067 | 1,070 | 1,037 | 1,042 | 187,000 | 1,042 |
| 2022-05-13 | 1,040 | 1,063 | 1,034 | 1,056 | 121,900 | 1,056 |
| 2022-05-12 | 1,040 | 1,050 | 1,030 | 1,034 | 94,700 | 1,034 |
| 2022-05-11 | 1,046 | 1,052 | 1,037 | 1,040 | 85,600 | 1,040 |
| 2022-05-10 | 1,053 | 1,063 | 1,046 | 1,061 | 124,000 | 1,061 |
| 2022-05-09 | 1,078 | 1,086 | 1,076 | 1,076 | 42,200 | 1,076 |
| 2022-05-06 | 1,088 | 1,090 | 1,067 | 1,090 | 100,700 | 1,090 |
| 2022-05-02 | 1,081 | 1,097 | 1,076 | 1,077 | 58,600 | 1,077 |
| 2022-04-28 | 1,051 | 1,090 | 1,049 | 1,086 | 189,300 | 1,086 |
| 2022-04-27 | 1,035 | 1,039 | 1,028 | 1,036 | 119,700 | 1,036 |
| 2022-04-26 | 1,054 | 1,056 | 1,046 | 1,046 | 69,100 | 1,046 |
| 2022-04-25 | 1,054 | 1,062 | 1,054 | 1,060 | 65,600 | 1,060 |
| 2022-04-22 | 1,076 | 1,083 | 1,062 | 1,070 | 60,200 | 1,070 |
| 2022-04-21 | 1,072 | 1,091 | 1,071 | 1,088 | 93,800 | 1,088 |
| 2022-04-20 | 1,072 | 1,080 | 1,060 | 1,072 | 94,900 | 1,072 |
| 2022-04-19 | 1,061 | 1,072 | 1,057 | 1,072 | 56,800 | 1,072 |
| 2022-04-18 | 1,047 | 1,063 | 1,046 | 1,061 | 56,600 | 1,061 |
| 2022-04-15 | 1,053 | 1,067 | 1,053 | 1,060 | 49,700 | 1,060 |
| 2022-04-14 | 1,054 | 1,064 | 1,053 | 1,064 | 54,700 | 1,064 |
| 2022-04-13 | 1,044 | 1,052 | 1,037 | 1,048 | 105,900 | 1,048 |
| 2022-04-12 | 1,046 | 1,057 | 1,034 | 1,038 | 92,700 | 1,038 |
| 2022-04-11 | 1,048 | 1,052 | 1,039 | 1,046 | 68,000 | 1,046 |
| 2022-04-08 | 1,066 | 1,069 | 1,041 | 1,045 | 91,600 | 1,045 |
| 2022-04-07 | 1,076 | 1,081 | 1,063 | 1,066 | 98,800 | 1,066 |
| 2022-04-06 | 1,090 | 1,105 | 1,089 | 1,097 | 97,700 | 1,097 |
| 2022-04-05 | 1,093 | 1,105 | 1,088 | 1,091 | 137,600 | 1,091 |
| 2022-04-04 | 1,069 | 1,087 | 1,067 | 1,082 | 49,300 | 1,082 |
| 2022-04-01 | 1,058 | 1,079 | 1,043 | 1,075 | 128,000 | 1,075 |
| 2022-03-31 | 1,055 | 1,064 | 1,045 | 1,050 | 107,300 | 1,050 |
| 2022-03-30 | 1,065 | 1,073 | 1,041 | 1,059 | 231,300 | 1,059 |
| 2022-03-29 | 1,098 | 1,098 | 1,084 | 1,095 | 229,700 | 1,095 |
| 2022-03-28 | 1,088 | 1,094 | 1,080 | 1,086 | 249,400 | 1,086 |
| 2022-03-25 | 1,091 | 1,093 | 1,076 | 1,079 | 171,500 | 1,079 |
| 2022-03-24 | 1,073 | 1,090 | 1,073 | 1,090 | 97,100 | 1,090 |
| 2022-03-23 | 1,090 | 1,093 | 1,078 | 1,081 | 144,200 | 1,081 |
| 2022-03-22 | 1,080 | 1,084 | 1,072 | 1,075 | 115,800 | 1,075 |
| 2022-03-18 | 1,055 | 1,080 | 1,055 | 1,077 | 220,100 | 1,077 |
| 2022-03-17 | 1,045 | 1,051 | 1,035 | 1,048 | 97,300 | 1,048 |
| 2022-03-16 | 1,061 | 1,065 | 1,032 | 1,033 | 118,100 | 1,033 |
| 2022-03-15 | 1,041 | 1,060 | 1,040 | 1,059 | 98,600 | 1,059 |
| 2022-03-14 | 1,026 | 1,047 | 1,026 | 1,035 | 92,700 | 1,035 |
| 2022-03-11 | 1,014 | 1,026 | 1,003 | 1,020 | 142,600 | 1,020 |
| 2022-03-10 | 1,000 | 1,020 | 998 | 1,018 | 173,200 | 1,018 |
| 2022-03-09 | 991 | 1,001 | 980 | 983 | 172,700 | 983 |
| 2022-03-08 | 1,005 | 1,015 | 981 | 988 | 181,400 | 988 |
| 2022-03-07 | 1,017 | 1,021 | 1,003 | 1,015 | 188,600 | 1,015 |
| 2022-03-04 | 1,041 | 1,049 | 1,025 | 1,030 | 187,400 | 1,030 |
| 2022-03-03 | 1,047 | 1,050 | 1,034 | 1,044 | 99,600 | 1,044 |
| 2022-03-02 | 1,034 | 1,038 | 1,022 | 1,025 | 160,500 | 1,025 |
| 2022-03-01 | 1,070 | 1,074 | 1,048 | 1,052 | 175,200 | 1,052 |
| 2022-02-28 | 1,048 | 1,074 | 1,045 | 1,074 | 146,900 | 1,074 |
| 2022-02-25 | 1,054 | 1,061 | 1,039 | 1,050 | 184,200 | 1,050 |
| 2022-02-24 | 1,074 | 1,074 | 1,038 | 1,045 | 180,500 | 1,045 |
| 2022-02-22 | 1,067 | 1,083 | 1,063 | 1,080 | 116,900 | 1,080 |
| 2022-02-21 | 1,070 | 1,086 | 1,065 | 1,080 | 84,800 | 1,080 |
| 2022-02-18 | 1,080 | 1,092 | 1,077 | 1,080 | 92,700 | 1,080 |
| 2022-02-17 | 1,089 | 1,097 | 1,080 | 1,095 | 130,400 | 1,095 |
| 2022-02-16 | 1,075 | 1,095 | 1,067 | 1,092 | 152,900 | 1,092 |
| 2022-02-15 | 1,070 | 1,076 | 1,058 | 1,058 | 113,600 | 1,058 |
| 2022-02-14 | 1,060 | 1,079 | 1,051 | 1,071 | 164,800 | 1,071 |
| 2022-02-10 | 1,050 | 1,051 | 1,042 | 1,048 | 55,900 | 1,048 |
| 2022-02-09 | 1,047 | 1,047 | 1,034 | 1,039 | 63,100 | 1,039 |
| 2022-02-08 | 1,042 | 1,051 | 1,038 | 1,040 | 59,600 | 1,040 |
| 2022-02-07 | 1,037 | 1,050 | 1,034 | 1,042 | 67,600 | 1,042 |
| 2022-02-04 | 1,037 | 1,046 | 1,029 | 1,043 | 56,600 | 1,043 |
| 2022-02-03 | 1,030 | 1,046 | 1,030 | 1,042 | 78,700 | 1,042 |
| 2022-02-02 | 1,019 | 1,046 | 1,019 | 1,039 | 93,800 | 1,039 |
| 2022-02-01 | 1,031 | 1,037 | 1,008 | 1,022 | 153,800 | 1,022 |
| 2022-01-31 | 1,037 | 1,038 | 1,026 | 1,035 | 66,000 | 1,035 |
| 2022-01-28 | 1,024 | 1,036 | 1,017 | 1,035 | 82,700 | 1,035 |
| 2022-01-27 | 1,037 | 1,045 | 1,003 | 1,012 | 142,200 | 1,012 |
| 2022-01-26 | 1,034 | 1,048 | 1,030 | 1,040 | 118,200 | 1,040 |
| 2022-01-25 | 1,035 | 1,035 | 1,018 | 1,030 | 139,400 | 1,030 |
| 2022-01-24 | 1,017 | 1,046 | 1,017 | 1,046 | 90,100 | 1,046 |
| 2022-01-21 | 1,001 | 1,026 | 996 | 1,026 | 117,000 | 1,026 |
| 2022-01-20 | 1,004 | 1,021 | 1,001 | 1,010 | 74,600 | 1,010 |
| 2022-01-19 | 1,015 | 1,026 | 1,006 | 1,012 | 100,500 | 1,012 |
| 2022-01-18 | 1,037 | 1,045 | 1,022 | 1,024 | 67,500 | 1,024 |
| 2022-01-17 | 1,030 | 1,038 | 1,028 | 1,033 | 65,300 | 1,033 |
| 2022-01-14 | 1,024 | 1,025 | 1,012 | 1,025 | 90,100 | 1,025 |
| 2022-01-13 | 1,034 | 1,037 | 1,023 | 1,027 | 61,800 | 1,027 |
| 2022-01-12 | 1,021 | 1,037 | 1,018 | 1,034 | 113,500 | 1,034 |
| 2022-01-11 | 1,006 | 1,019 | 999 | 1,019 | 87,800 | 1,019 |
| 2022-01-07 | 1,000 | 1,009 | 991 | 1,001 | 97,700 | 1,001 |
| 2022-01-06 | 1,012 | 1,022 | 998 | 998 | 139,100 | 998 |
| 2022-01-05 | 1,029 | 1,035 | 1,022 | 1,027 | 119,200 | 1,027 |
| 2022-01-04 | 1,043 | 1,046 | 1,013 | 1,024 | 231,200 | 1,024 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株
