9979 (株)大庄 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 | 1,058 | 1,062 | 1,042 | 1,042 | 24,400 | 1,042 |
| 2022-12-29 | 1,049 | 1,058 | 1,040 | 1,058 | 18,400 | 1,058 |
| 2022-12-28 | 1,035 | 1,049 | 1,035 | 1,049 | 23,200 | 1,049 |
| 2022-12-27 | 1,033 | 1,040 | 1,033 | 1,039 | 14,800 | 1,039 |
| 2022-12-26 | 1,028 | 1,035 | 1,027 | 1,029 | 13,400 | 1,029 |
| 2022-12-23 | 1,029 | 1,035 | 1,023 | 1,026 | 25,400 | 1,026 |
| 2022-12-22 | 1,027 | 1,035 | 1,024 | 1,034 | 27,000 | 1,034 |
| 2022-12-21 | 1,030 | 1,040 | 1,025 | 1,027 | 29,100 | 1,027 |
| 2022-12-20 | 1,040 | 1,048 | 1,025 | 1,031 | 35,400 | 1,031 |
| 2022-12-19 | 1,050 | 1,051 | 1,039 | 1,040 | 20,700 | 1,040 |
| 2022-12-16 | 1,067 | 1,067 | 1,050 | 1,050 | 38,800 | 1,050 |
| 2022-12-15 | 1,063 | 1,071 | 1,063 | 1,067 | 15,600 | 1,067 |
| 2022-12-14 | 1,051 | 1,061 | 1,051 | 1,061 | 10,800 | 1,061 |
| 2022-12-13 | 1,059 | 1,064 | 1,051 | 1,051 | 15,600 | 1,051 |
| 2022-12-12 | 1,053 | 1,062 | 1,052 | 1,060 | 15,700 | 1,060 |
| 2022-12-09 | 1,039 | 1,054 | 1,039 | 1,052 | 17,300 | 1,052 |
| 2022-12-08 | 1,045 | 1,045 | 1,037 | 1,043 | 16,600 | 1,043 |
| 2022-12-07 | 1,038 | 1,050 | 1,036 | 1,045 | 20,900 | 1,045 |
| 2022-12-06 | 1,045 | 1,050 | 1,042 | 1,042 | 18,900 | 1,042 |
| 2022-12-05 | 1,045 | 1,051 | 1,045 | 1,048 | 16,000 | 1,048 |
| 2022-12-02 | 1,050 | 1,053 | 1,038 | 1,045 | 26,700 | 1,045 |
| 2022-12-01 | 1,070 | 1,070 | 1,049 | 1,050 | 33,100 | 1,050 |
| 2022-11-30 | 1,063 | 1,066 | 1,059 | 1,061 | 18,700 | 1,061 |
| 2022-11-29 | 1,070 | 1,070 | 1,059 | 1,060 | 24,600 | 1,060 |
| 2022-11-28 | 1,074 | 1,076 | 1,070 | 1,072 | 15,600 | 1,072 |
| 2022-11-25 | 1,070 | 1,078 | 1,068 | 1,069 | 24,000 | 1,069 |
| 2022-11-24 | 1,064 | 1,070 | 1,063 | 1,070 | 22,600 | 1,070 |
| 2022-11-22 | 1,057 | 1,065 | 1,055 | 1,064 | 24,500 | 1,064 |
| 2022-11-21 | 1,058 | 1,059 | 1,051 | 1,053 | 20,100 | 1,053 |
| 2022-11-18 | 1,058 | 1,058 | 1,050 | 1,051 | 14,500 | 1,051 |
| 2022-11-17 | 1,036 | 1,052 | 1,036 | 1,052 | 19,700 | 1,052 |
| 2022-11-16 | 1,041 | 1,044 | 1,037 | 1,037 | 14,300 | 1,037 |
| 2022-11-15 | 1,040 | 1,048 | 1,036 | 1,042 | 22,400 | 1,042 |
| 2022-11-14 | 1,055 | 1,055 | 1,036 | 1,041 | 20,600 | 1,041 |
| 2022-11-11 | 1,045 | 1,057 | 1,040 | 1,055 | 43,200 | 1,055 |
| 2022-11-10 | 1,038 | 1,045 | 1,032 | 1,037 | 12,400 | 1,037 |
| 2022-11-09 | 1,042 | 1,042 | 1,034 | 1,038 | 10,200 | 1,038 |
| 2022-11-08 | 1,029 | 1,041 | 1,029 | 1,040 | 15,700 | 1,040 |
| 2022-11-07 | 1,044 | 1,044 | 1,028 | 1,028 | 17,200 | 1,028 |
| 2022-11-04 | 1,025 | 1,044 | 1,022 | 1,039 | 47,800 | 1,039 |
| 2022-11-02 | 1,034 | 1,039 | 1,031 | 1,031 | 15,500 | 1,031 |
| 2022-11-01 | 1,034 | 1,038 | 1,026 | 1,038 | 17,100 | 1,038 |
| 2022-10-31 | 1,020 | 1,034 | 1,018 | 1,032 | 26,400 | 1,032 |
| 2022-10-28 | 1,035 | 1,040 | 1,010 | 1,010 | 125,000 | 1,010 |
| 2022-10-27 | 1,016 | 1,034 | 1,016 | 1,034 | 38,300 | 1,034 |
| 2022-10-26 | 1,025 | 1,031 | 1,017 | 1,026 | 19,800 | 1,026 |
| 2022-10-25 | 1,012 | 1,023 | 1,012 | 1,023 | 22,800 | 1,023 |
| 2022-10-24 | 1,030 | 1,032 | 1,009 | 1,012 | 40,400 | 1,012 |
| 2022-10-21 | 1,035 | 1,035 | 1,020 | 1,031 | 37,700 | 1,031 |
| 2022-10-20 | 1,032 | 1,040 | 1,026 | 1,039 | 33,400 | 1,039 |
| 2022-10-19 | 1,035 | 1,045 | 1,023 | 1,040 | 41,800 | 1,040 |
| 2022-10-18 | 1,053 | 1,057 | 1,029 | 1,036 | 51,300 | 1,036 |
| 2022-10-17 | 1,038 | 1,062 | 1,031 | 1,048 | 55,400 | 1,048 |
| 2022-10-14 | 1,032 | 1,057 | 1,025 | 1,052 | 87,900 | 1,052 |
| 2022-10-13 | 1,064 | 1,066 | 1,017 | 1,021 | 101,300 | 1,021 |
| 2022-10-12 | 1,076 | 1,082 | 1,068 | 1,078 | 48,600 | 1,078 |
| 2022-10-11 | 1,126 | 1,136 | 1,079 | 1,087 | 73,100 | 1,087 |
| 2022-10-07 | 1,142 | 1,156 | 1,142 | 1,152 | 24,200 | 1,152 |
| 2022-10-06 | 1,140 | 1,151 | 1,140 | 1,147 | 17,700 | 1,147 |
| 2022-10-05 | 1,146 | 1,153 | 1,139 | 1,139 | 26,500 | 1,139 |
| 2022-10-04 | 1,111 | 1,150 | 1,111 | 1,150 | 39,700 | 1,150 |
| 2022-10-03 | 1,128 | 1,128 | 1,097 | 1,119 | 25,900 | 1,119 |
| 2022-09-30 | 1,136 | 1,136 | 1,120 | 1,129 | 16,300 | 1,129 |
| 2022-09-29 | 1,122 | 1,147 | 1,122 | 1,146 | 24,700 | 1,146 |
| 2022-09-28 | 1,123 | 1,123 | 1,095 | 1,109 | 58,400 | 1,109 |
| 2022-09-27 | 1,142 | 1,142 | 1,125 | 1,126 | 31,200 | 1,126 |
| 2022-09-26 | 1,121 | 1,141 | 1,120 | 1,138 | 40,300 | 1,138 |
| 2022-09-22 | 1,122 | 1,138 | 1,121 | 1,130 | 15,600 | 1,130 |
| 2022-09-21 | 1,148 | 1,151 | 1,135 | 1,144 | 15,600 | 1,144 |
| 2022-09-20 | 1,141 | 1,159 | 1,133 | 1,157 | 23,200 | 1,157 |
| 2022-09-16 | 1,147 | 1,152 | 1,136 | 1,141 | 17,400 | 1,141 |
| 2022-09-15 | 1,119 | 1,150 | 1,118 | 1,149 | 25,100 | 1,149 |
| 2022-09-14 | 1,112 | 1,136 | 1,112 | 1,118 | 28,700 | 1,118 |
| 2022-09-13 | 1,129 | 1,150 | 1,125 | 1,148 | 45,900 | 1,148 |
| 2022-09-12 | 1,109 | 1,126 | 1,109 | 1,120 | 37,600 | 1,120 |
| 2022-09-09 | 1,109 | 1,127 | 1,109 | 1,109 | 27,700 | 1,109 |
| 2022-09-08 | 1,090 | 1,122 | 1,090 | 1,121 | 48,800 | 1,121 |
| 2022-09-07 | 1,080 | 1,080 | 1,062 | 1,078 | 35,400 | 1,078 |
| 2022-09-06 | 1,078 | 1,105 | 1,074 | 1,084 | 41,800 | 1,084 |
| 2022-09-05 | 1,068 | 1,084 | 1,065 | 1,075 | 25,700 | 1,075 |
| 2022-09-02 | 1,090 | 1,090 | 1,069 | 1,080 | 42,000 | 1,080 |
| 2022-09-01 | 1,135 | 1,135 | 1,082 | 1,084 | 73,100 | 1,084 |
| 2022-08-31 | 1,153 | 1,153 | 1,139 | 1,141 | 42,000 | 1,141 |
| 2022-08-30 | 1,161 | 1,164 | 1,141 | 1,154 | 228,500 | 1,154 |
| 2022-08-29 | 1,159 | 1,176 | 1,158 | 1,164 | 377,200 | 1,164 |
| 2022-08-26 | 1,175 | 1,176 | 1,170 | 1,170 | 120,300 | 1,170 |
| 2022-08-25 | 1,179 | 1,181 | 1,175 | 1,177 | 55,800 | 1,177 |
| 2022-08-24 | 1,180 | 1,184 | 1,175 | 1,179 | 30,300 | 1,179 |
| 2022-08-23 | 1,179 | 1,186 | 1,176 | 1,183 | 35,000 | 1,183 |
| 2022-08-22 | 1,163 | 1,180 | 1,161 | 1,178 | 43,200 | 1,178 |
| 2022-08-19 | 1,172 | 1,175 | 1,167 | 1,167 | 43,400 | 1,167 |
| 2022-08-18 | 1,179 | 1,182 | 1,172 | 1,173 | 36,900 | 1,173 |
| 2022-08-17 | 1,192 | 1,197 | 1,181 | 1,184 | 31,000 | 1,184 |
| 2022-08-16 | 1,197 | 1,200 | 1,187 | 1,187 | 24,500 | 1,187 |
| 2022-08-15 | 1,218 | 1,218 | 1,196 | 1,198 | 34,300 | 1,198 |
| 2022-08-12 | 1,190 | 1,218 | 1,190 | 1,218 | 60,800 | 1,218 |
| 2022-08-10 | 1,182 | 1,190 | 1,181 | 1,189 | 17,600 | 1,189 |
| 2022-08-09 | 1,179 | 1,187 | 1,178 | 1,186 | 20,800 | 1,186 |
| 2022-08-08 | 1,182 | 1,186 | 1,179 | 1,179 | 19,100 | 1,179 |
| 2022-08-05 | 1,164 | 1,184 | 1,164 | 1,184 | 35,800 | 1,184 |
| 2022-08-04 | 1,170 | 1,178 | 1,164 | 1,167 | 27,100 | 1,167 |
| 2022-08-03 | 1,179 | 1,184 | 1,166 | 1,167 | 23,800 | 1,167 |
| 2022-08-02 | 1,195 | 1,195 | 1,179 | 1,179 | 24,600 | 1,179 |
| 2022-08-01 | 1,195 | 1,203 | 1,191 | 1,199 | 26,600 | 1,199 |
| 2022-07-29 | 1,199 | 1,201 | 1,189 | 1,196 | 21,000 | 1,196 |
| 2022-07-28 | 1,182 | 1,208 | 1,180 | 1,200 | 61,700 | 1,200 |
| 2022-07-27 | 1,178 | 1,188 | 1,175 | 1,178 | 26,100 | 1,178 |
| 2022-07-26 | 1,172 | 1,186 | 1,172 | 1,184 | 22,800 | 1,184 |
| 2022-07-25 | 1,157 | 1,171 | 1,155 | 1,171 | 21,100 | 1,171 |
| 2022-07-22 | 1,169 | 1,169 | 1,157 | 1,157 | 26,400 | 1,157 |
| 2022-07-21 | 1,161 | 1,188 | 1,139 | 1,175 | 67,800 | 1,175 |
| 2022-07-20 | 1,149 | 1,160 | 1,141 | 1,160 | 34,500 | 1,160 |
| 2022-07-19 | 1,180 | 1,186 | 1,135 | 1,140 | 90,500 | 1,140 |
| 2022-07-15 | 1,195 | 1,198 | 1,179 | 1,198 | 41,300 | 1,198 |
| 2022-07-14 | 1,194 | 1,195 | 1,185 | 1,189 | 33,100 | 1,189 |
| 2022-07-13 | 1,171 | 1,197 | 1,168 | 1,197 | 40,500 | 1,197 |
| 2022-07-12 | 1,181 | 1,188 | 1,170 | 1,172 | 21,400 | 1,172 |
| 2022-07-11 | 1,163 | 1,187 | 1,163 | 1,187 | 38,200 | 1,187 |
| 2022-07-08 | 1,158 | 1,169 | 1,151 | 1,151 | 34,800 | 1,151 |
| 2022-07-07 | 1,181 | 1,181 | 1,137 | 1,158 | 64,100 | 1,158 |
| 2022-07-06 | 1,205 | 1,205 | 1,180 | 1,184 | 25,600 | 1,184 |
| 2022-07-05 | 1,199 | 1,208 | 1,187 | 1,206 | 30,500 | 1,206 |
| 2022-07-04 | 1,194 | 1,203 | 1,185 | 1,199 | 38,000 | 1,199 |
| 2022-07-01 | 1,208 | 1,208 | 1,174 | 1,180 | 34,600 | 1,180 |
| 2022-06-30 | 1,195 | 1,218 | 1,188 | 1,208 | 59,500 | 1,208 |
| 2022-06-29 | 1,176 | 1,200 | 1,173 | 1,200 | 44,800 | 1,200 |
| 2022-06-28 | 1,183 | 1,189 | 1,178 | 1,185 | 26,300 | 1,185 |
| 2022-06-27 | 1,180 | 1,190 | 1,178 | 1,181 | 33,200 | 1,181 |
| 2022-06-24 | 1,164 | 1,177 | 1,160 | 1,174 | 23,600 | 1,174 |
| 2022-06-23 | 1,161 | 1,170 | 1,160 | 1,167 | 13,900 | 1,167 |
| 2022-06-22 | 1,164 | 1,164 | 1,151 | 1,162 | 20,600 | 1,162 |
| 2022-06-21 | 1,153 | 1,174 | 1,153 | 1,164 | 22,300 | 1,164 |
| 2022-06-20 | 1,143 | 1,156 | 1,136 | 1,152 | 23,400 | 1,152 |
| 2022-06-17 | 1,150 | 1,159 | 1,134 | 1,134 | 61,100 | 1,134 |
| 2022-06-16 | 1,149 | 1,168 | 1,149 | 1,162 | 20,300 | 1,162 |
| 2022-06-15 | 1,159 | 1,173 | 1,136 | 1,136 | 34,400 | 1,136 |
| 2022-06-14 | 1,169 | 1,178 | 1,163 | 1,166 | 29,800 | 1,166 |
| 2022-06-13 | 1,170 | 1,189 | 1,167 | 1,186 | 29,400 | 1,186 |
| 2022-06-10 | 1,172 | 1,181 | 1,166 | 1,170 | 32,600 | 1,170 |
| 2022-06-09 | 1,181 | 1,193 | 1,175 | 1,175 | 27,300 | 1,175 |
| 2022-06-08 | 1,171 | 1,185 | 1,161 | 1,181 | 22,500 | 1,181 |
| 2022-06-07 | 1,188 | 1,188 | 1,171 | 1,171 | 31,100 | 1,171 |
| 2022-06-06 | 1,153 | 1,189 | 1,149 | 1,187 | 60,100 | 1,187 |
| 2022-06-03 | 1,130 | 1,161 | 1,118 | 1,161 | 87,000 | 1,161 |
| 2022-06-02 | 1,125 | 1,125 | 1,115 | 1,119 | 17,900 | 1,119 |
| 2022-06-01 | 1,122 | 1,130 | 1,117 | 1,130 | 26,400 | 1,130 |
| 2022-05-31 | 1,142 | 1,144 | 1,121 | 1,121 | 53,200 | 1,121 |
| 2022-05-30 | 1,131 | 1,142 | 1,121 | 1,142 | 92,200 | 1,142 |
| 2022-05-27 | 1,132 | 1,132 | 1,115 | 1,131 | 78,700 | 1,131 |
| 2022-05-26 | 1,119 | 1,134 | 1,119 | 1,131 | 38,500 | 1,131 |
| 2022-05-25 | 1,105 | 1,122 | 1,098 | 1,112 | 33,200 | 1,112 |
| 2022-05-24 | 1,134 | 1,134 | 1,098 | 1,111 | 51,300 | 1,111 |
| 2022-05-23 | 1,089 | 1,142 | 1,082 | 1,142 | 124,800 | 1,142 |
| 2022-05-20 | 1,069 | 1,080 | 1,060 | 1,080 | 115,900 | 1,080 |
| 2022-05-19 | 1,046 | 1,068 | 1,046 | 1,068 | 22,700 | 1,068 |
| 2022-05-18 | 1,066 | 1,066 | 1,059 | 1,064 | 16,400 | 1,064 |
| 2022-05-17 | 1,067 | 1,067 | 1,058 | 1,066 | 19,000 | 1,066 |
| 2022-05-16 | 1,061 | 1,067 | 1,053 | 1,067 | 26,600 | 1,067 |
| 2022-05-13 | 1,049 | 1,060 | 1,044 | 1,060 | 116,900 | 1,060 |
| 2022-05-12 | 1,027 | 1,040 | 1,024 | 1,036 | 21,800 | 1,036 |
| 2022-05-11 | 1,025 | 1,038 | 1,025 | 1,030 | 15,800 | 1,030 |
| 2022-05-10 | 1,029 | 1,030 | 1,014 | 1,025 | 26,200 | 1,025 |
| 2022-05-09 | 1,055 | 1,055 | 1,031 | 1,031 | 36,700 | 1,031 |
| 2022-05-06 | 1,050 | 1,061 | 1,037 | 1,061 | 50,100 | 1,061 |
| 2022-05-02 | 1,032 | 1,043 | 1,027 | 1,038 | 22,900 | 1,038 |
| 2022-04-28 | 1,029 | 1,041 | 1,022 | 1,038 | 37,600 | 1,038 |
| 2022-04-27 | 1,010 | 1,035 | 1,006 | 1,035 | 48,800 | 1,035 |
| 2022-04-26 | 1,000 | 1,020 | 1,000 | 1,014 | 15,700 | 1,014 |
| 2022-04-25 | 999 | 1,005 | 998 | 1,000 | 29,400 | 1,000 |
| 2022-04-22 | 1,014 | 1,014 | 1,004 | 1,004 | 26,000 | 1,004 |
| 2022-04-21 | 1,021 | 1,025 | 1,008 | 1,014 | 18,900 | 1,014 |
| 2022-04-20 | 1,008 | 1,020 | 1,007 | 1,020 | 25,600 | 1,020 |
| 2022-04-19 | 1,010 | 1,013 | 999 | 1,001 | 28,300 | 1,001 |
| 2022-04-18 | 1,008 | 1,020 | 1,008 | 1,011 | 26,100 | 1,011 |
| 2022-04-15 | 1,016 | 1,025 | 1,003 | 1,008 | 38,500 | 1,008 |
| 2022-04-14 | 1,029 | 1,043 | 1,029 | 1,038 | 20,200 | 1,038 |
| 2022-04-13 | 1,038 | 1,038 | 1,022 | 1,029 | 29,200 | 1,029 |
| 2022-04-12 | 1,063 | 1,075 | 1,046 | 1,046 | 29,400 | 1,046 |
| 2022-04-11 | 1,073 | 1,083 | 1,072 | 1,078 | 20,200 | 1,078 |
| 2022-04-08 | 1,080 | 1,080 | 1,064 | 1,073 | 31,000 | 1,073 |
| 2022-04-07 | 1,084 | 1,084 | 1,064 | 1,070 | 23,000 | 1,070 |
| 2022-04-06 | 1,071 | 1,085 | 1,063 | 1,084 | 32,800 | 1,084 |
| 2022-04-05 | 1,068 | 1,072 | 1,056 | 1,069 | 39,700 | 1,069 |
| 2022-04-04 | 1,068 | 1,068 | 1,043 | 1,048 | 18,200 | 1,048 |
| 2022-04-01 | 1,049 | 1,071 | 1,045 | 1,068 | 24,200 | 1,068 |
| 2022-03-31 | 1,056 | 1,065 | 1,051 | 1,054 | 19,600 | 1,054 |
| 2022-03-30 | 1,065 | 1,068 | 1,057 | 1,068 | 24,200 | 1,068 |
| 2022-03-29 | 1,057 | 1,071 | 1,051 | 1,068 | 51,000 | 1,068 |
| 2022-03-28 | 1,065 | 1,065 | 1,051 | 1,058 | 18,500 | 1,058 |
| 2022-03-25 | 1,065 | 1,076 | 1,062 | 1,068 | 17,000 | 1,068 |
| 2022-03-24 | 1,060 | 1,074 | 1,045 | 1,074 | 33,600 | 1,074 |
| 2022-03-23 | 1,053 | 1,076 | 1,053 | 1,062 | 62,000 | 1,062 |
| 2022-03-22 | 1,032 | 1,049 | 1,030 | 1,049 | 36,800 | 1,049 |
| 2022-03-18 | 1,050 | 1,050 | 1,031 | 1,031 | 32,500 | 1,031 |
| 2022-03-17 | 1,060 | 1,063 | 1,035 | 1,050 | 38,100 | 1,050 |
| 2022-03-16 | 1,032 | 1,056 | 1,028 | 1,056 | 92,000 | 1,056 |
| 2022-03-15 | 1,015 | 1,032 | 1,008 | 1,028 | 35,700 | 1,028 |
| 2022-03-14 | 1,014 | 1,027 | 1,007 | 1,007 | 34,100 | 1,007 |
| 2022-03-11 | 1,009 | 1,015 | 1,002 | 1,012 | 36,500 | 1,012 |
| 2022-03-10 | 998 | 1,009 | 995 | 1,009 | 48,900 | 1,009 |
| 2022-03-09 | 989 | 996 | 977 | 983 | 26,700 | 983 |
| 2022-03-08 | 976 | 999 | 971 | 986 | 40,400 | 986 |
| 2022-03-07 | 990 | 990 | 973 | 986 | 44,100 | 986 |
| 2022-03-04 | 1,017 | 1,017 | 990 | 991 | 25,000 | 991 |
| 2022-03-03 | 1,010 | 1,020 | 1,007 | 1,018 | 41,100 | 1,018 |
| 2022-03-02 | 1,000 | 1,013 | 993 | 1,005 | 34,100 | 1,005 |
| 2022-03-01 | 1,013 | 1,016 | 1,002 | 1,014 | 50,700 | 1,014 |
| 2022-02-28 | 994 | 1,010 | 983 | 1,007 | 76,600 | 1,007 |
| 2022-02-25 | 989 | 995 | 969 | 995 | 209,300 | 995 |
| 2022-02-24 | 1,000 | 1,006 | 990 | 994 | 438,800 | 994 |
| 2022-02-22 | 1,000 | 1,008 | 998 | 998 | 104,200 | 998 |
| 2022-02-21 | 1,010 | 1,014 | 998 | 1,009 | 96,700 | 1,009 |
| 2022-02-18 | 1,030 | 1,030 | 1,011 | 1,013 | 81,800 | 1,013 |
| 2022-02-17 | 1,042 | 1,046 | 1,035 | 1,035 | 41,700 | 1,035 |
| 2022-02-16 | 1,044 | 1,049 | 1,038 | 1,040 | 32,000 | 1,040 |
| 2022-02-15 | 1,048 | 1,049 | 1,033 | 1,034 | 42,200 | 1,034 |
| 2022-02-14 | 1,048 | 1,054 | 1,044 | 1,048 | 45,900 | 1,048 |
| 2022-02-10 | 1,044 | 1,050 | 1,038 | 1,050 | 41,300 | 1,050 |
| 2022-02-09 | 1,041 | 1,043 | 1,032 | 1,043 | 43,000 | 1,043 |
| 2022-02-08 | 1,038 | 1,042 | 1,032 | 1,037 | 46,000 | 1,037 |
| 2022-02-07 | 1,034 | 1,036 | 1,028 | 1,032 | 31,100 | 1,032 |
| 2022-02-04 | 1,028 | 1,038 | 1,023 | 1,031 | 28,700 | 1,031 |
| 2022-02-03 | 1,017 | 1,029 | 1,017 | 1,028 | 22,300 | 1,028 |
| 2022-02-02 | 1,020 | 1,036 | 1,015 | 1,021 | 48,600 | 1,021 |
| 2022-02-01 | 1,018 | 1,022 | 1,012 | 1,018 | 39,800 | 1,018 |
| 2022-01-31 | 1,004 | 1,014 | 1,002 | 1,013 | 26,000 | 1,013 |
| 2022-01-28 | 997 | 1,004 | 990 | 1,004 | 31,800 | 1,004 |
| 2022-01-27 | 1,008 | 1,008 | 984 | 985 | 41,900 | 985 |
| 2022-01-26 | 997 | 1,010 | 994 | 1,009 | 25,500 | 1,009 |
| 2022-01-25 | 1,009 | 1,009 | 992 | 996 | 21,800 | 996 |
| 2022-01-24 | 1,000 | 1,007 | 992 | 1,007 | 31,100 | 1,007 |
| 2022-01-21 | 984 | 1,005 | 981 | 1,005 | 27,500 | 1,005 |
| 2022-01-20 | 993 | 1,002 | 987 | 988 | 31,000 | 988 |
| 2022-01-19 | 990 | 997 | 986 | 987 | 34,200 | 987 |
| 2022-01-18 | 987 | 1,003 | 986 | 994 | 32,800 | 994 |
| 2022-01-17 | 972 | 987 | 972 | 983 | 22,600 | 983 |
| 2022-01-14 | 970 | 974 | 965 | 972 | 26,700 | 972 |
| 2022-01-13 | 985 | 985 | 975 | 977 | 20,800 | 977 |
| 2022-01-12 | 974 | 993 | 974 | 989 | 30,300 | 989 |
| 2022-01-11 | 966 | 971 | 959 | 971 | 35,800 | 971 |
| 2022-01-07 | 979 | 984 | 966 | 970 | 45,800 | 970 |
| 2022-01-06 | 973 | 976 | 965 | 972 | 45,300 | 972 |
| 2022-01-05 | 999 | 999 | 976 | 976 | 57,300 | 976 |
| 2022-01-04 | 990 | 998 | 978 | 997 | 39,900 | 997 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
