1518 三井松島ホールディングス(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 | 3,020 | 3,035 | 2,974 | 2,977 | 448,100 | 2,977 |
| 2022-12-29 | 2,990 | 3,030 | 2,955 | 3,030 | 477,500 | 3,030 |
| 2022-12-28 | 3,000 | 3,035 | 2,994 | 3,015 | 396,100 | 3,015 |
| 2022-12-27 | 3,090 | 3,100 | 3,015 | 3,025 | 411,500 | 3,025 |
| 2022-12-26 | 3,035 | 3,110 | 3,035 | 3,060 | 394,100 | 3,060 |
| 2022-12-23 | 3,045 | 3,045 | 2,973 | 3,015 | 613,900 | 3,015 |
| 2022-12-22 | 3,075 | 3,105 | 3,065 | 3,080 | 241,100 | 3,080 |
| 2022-12-21 | 3,080 | 3,125 | 3,035 | 3,055 | 429,800 | 3,055 |
| 2022-12-20 | 3,085 | 3,140 | 3,015 | 3,070 | 706,900 | 3,070 |
| 2022-12-19 | 3,145 | 3,160 | 3,060 | 3,070 | 584,400 | 3,070 |
| 2022-12-16 | 3,270 | 3,285 | 3,165 | 3,170 | 718,600 | 3,170 |
| 2022-12-15 | 3,200 | 3,280 | 3,180 | 3,270 | 673,300 | 3,270 |
| 2022-12-14 | 3,220 | 3,220 | 3,175 | 3,185 | 395,600 | 3,185 |
| 2022-12-13 | 3,250 | 3,265 | 3,220 | 3,230 | 313,900 | 3,230 |
| 2022-12-12 | 3,195 | 3,255 | 3,180 | 3,245 | 334,700 | 3,245 |
| 2022-12-09 | 3,245 | 3,275 | 3,200 | 3,235 | 421,300 | 3,235 |
| 2022-12-08 | 3,275 | 3,300 | 3,235 | 3,260 | 628,100 | 3,260 |
| 2022-12-07 | 3,145 | 3,280 | 3,140 | 3,280 | 859,400 | 3,280 |
| 2022-12-06 | 3,210 | 3,235 | 3,130 | 3,155 | 804,900 | 3,155 |
| 2022-12-05 | 3,195 | 3,280 | 3,190 | 3,255 | 865,800 | 3,255 |
| 2022-12-02 | 3,310 | 3,320 | 3,170 | 3,230 | 922,800 | 3,230 |
| 2022-12-01 | 3,225 | 3,300 | 3,165 | 3,270 | 1,041,400 | 3,270 |
| 2022-11-30 | 3,190 | 3,345 | 3,170 | 3,225 | 1,978,600 | 3,225 |
| 2022-11-29 | 3,040 | 3,205 | 3,030 | 3,200 | 1,231,700 | 3,200 |
| 2022-11-28 | 3,050 | 3,075 | 2,998 | 3,065 | 717,000 | 3,065 |
| 2022-11-25 | 3,105 | 3,105 | 3,015 | 3,055 | 843,400 | 3,055 |
| 2022-11-24 | 3,025 | 3,135 | 3,015 | 3,105 | 1,037,800 | 3,105 |
| 2022-11-22 | 2,978 | 3,070 | 2,960 | 3,010 | 1,333,100 | 3,010 |
| 2022-11-21 | 2,978 | 3,050 | 2,945 | 2,963 | 1,085,100 | 2,963 |
| 2022-11-18 | 3,075 | 3,100 | 2,934 | 2,980 | 1,616,600 | 2,980 |
| 2022-11-17 | 3,070 | 3,150 | 3,010 | 3,055 | 1,924,700 | 3,055 |
| 2022-11-16 | 3,000 | 3,255 | 2,997 | 3,140 | 4,099,000 | 3,140 |
| 2022-11-15 | 2,846 | 3,045 | 2,813 | 3,010 | 3,705,800 | 3,010 |
| 2022-11-14 | 2,862 | 2,945 | 2,778 | 2,890 | 7,129,300 | 2,890 |
| 2022-11-11 | 2,715 | 2,725 | 2,641 | 2,709 | 1,706,700 | 2,709 |
| 2022-11-10 | 2,637 | 2,707 | 2,609 | 2,678 | 919,400 | 2,678 |
| 2022-11-09 | 2,673 | 2,764 | 2,655 | 2,687 | 1,984,700 | 2,687 |
| 2022-11-08 | 2,622 | 2,679 | 2,608 | 2,652 | 1,092,800 | 2,652 |
| 2022-11-07 | 2,670 | 2,683 | 2,568 | 2,625 | 1,671,200 | 2,625 |
| 2022-11-04 | 2,617 | 2,755 | 2,601 | 2,633 | 3,124,700 | 2,633 |
| 2022-11-02 | 2,442 | 2,730 | 2,431 | 2,646 | 6,107,900 | 2,646 |
| 2022-11-01 | 2,444 | 2,513 | 2,361 | 2,486 | 4,043,700 | 2,486 |
| 2022-10-31 | 2,461 | 2,470 | 2,235 | 2,399 | 9,375,700 | 2,399 |
| 2022-10-28 | 3,035 | 3,065 | 2,370 | 2,370 | 4,027,100 | 2,370 |
| 2022-10-27 | 3,150 | 3,185 | 3,060 | 3,070 | 370,500 | 3,070 |
| 2022-10-26 | 3,225 | 3,225 | 3,130 | 3,145 | 380,600 | 3,145 |
| 2022-10-25 | 3,165 | 3,240 | 3,140 | 3,210 | 436,600 | 3,210 |
| 2022-10-24 | 3,135 | 3,165 | 3,105 | 3,150 | 310,400 | 3,150 |
| 2022-10-21 | 3,050 | 3,090 | 3,045 | 3,070 | 123,700 | 3,070 |
| 2022-10-20 | 3,120 | 3,120 | 3,035 | 3,070 | 354,900 | 3,070 |
| 2022-10-19 | 3,110 | 3,175 | 3,060 | 3,135 | 354,800 | 3,135 |
| 2022-10-18 | 3,090 | 3,110 | 3,050 | 3,105 | 321,600 | 3,105 |
| 2022-10-17 | 2,990 | 3,085 | 2,972 | 3,085 | 327,500 | 3,085 |
| 2022-10-14 | 2,989 | 3,060 | 2,961 | 3,035 | 596,200 | 3,035 |
| 2022-10-13 | 2,961 | 2,984 | 2,915 | 2,939 | 565,900 | 2,939 |
| 2022-10-12 | 2,985 | 3,010 | 2,952 | 3,000 | 452,500 | 3,000 |
| 2022-10-11 | 2,997 | 3,040 | 2,989 | 3,015 | 354,700 | 3,015 |
| 2022-10-07 | 3,025 | 3,050 | 2,980 | 3,010 | 554,200 | 3,010 |
| 2022-10-06 | 3,050 | 3,120 | 3,050 | 3,075 | 404,500 | 3,075 |
| 2022-10-05 | 3,130 | 3,150 | 3,035 | 3,045 | 549,900 | 3,045 |
| 2022-10-04 | 3,115 | 3,165 | 3,075 | 3,100 | 613,500 | 3,100 |
| 2022-10-03 | 3,035 | 3,090 | 2,951 | 3,080 | 573,800 | 3,080 |
| 2022-09-30 | 3,010 | 3,065 | 2,971 | 3,035 | 633,700 | 3,035 |
| 2022-09-29 | 3,150 | 3,160 | 3,050 | 3,055 | 556,900 | 3,055 |
| 2022-09-28 | 3,180 | 3,195 | 3,050 | 3,125 | 750,600 | 3,125 |
| 2022-09-27 | 3,215 | 3,235 | 3,150 | 3,155 | 429,600 | 3,155 |
| 2022-09-26 | 3,255 | 3,315 | 3,150 | 3,190 | 782,800 | 3,190 |
| 2022-09-22 | 3,290 | 3,365 | 3,255 | 3,345 | 450,100 | 3,345 |
| 2022-09-21 | 3,380 | 3,395 | 3,305 | 3,310 | 386,200 | 3,310 |
| 2022-09-20 | 3,355 | 3,390 | 3,285 | 3,335 | 639,500 | 3,335 |
| 2022-09-16 | 3,460 | 3,485 | 3,350 | 3,360 | 781,800 | 3,360 |
| 2022-09-15 | 3,500 | 3,530 | 3,475 | 3,490 | 287,900 | 3,490 |
| 2022-09-14 | 3,465 | 3,520 | 3,455 | 3,485 | 396,600 | 3,485 |
| 2022-09-13 | 3,535 | 3,550 | 3,500 | 3,510 | 476,900 | 3,510 |
| 2022-09-12 | 3,590 | 3,590 | 3,505 | 3,510 | 648,100 | 3,510 |
| 2022-09-09 | 3,510 | 3,595 | 3,485 | 3,550 | 799,600 | 3,550 |
| 2022-09-08 | 3,520 | 3,580 | 3,460 | 3,495 | 1,175,800 | 3,495 |
| 2022-09-07 | 3,665 | 3,720 | 3,595 | 3,605 | 1,000,000 | 3,605 |
| 2022-09-06 | 3,600 | 3,700 | 3,555 | 3,655 | 1,178,700 | 3,655 |
| 2022-09-05 | 3,540 | 3,565 | 3,480 | 3,560 | 529,000 | 3,560 |
| 2022-09-02 | 3,530 | 3,550 | 3,420 | 3,505 | 1,207,300 | 3,505 |
| 2022-09-01 | 3,640 | 3,670 | 3,545 | 3,550 | 1,009,100 | 3,550 |
| 2022-08-31 | 3,645 | 3,655 | 3,595 | 3,650 | 1,264,200 | 3,650 |
| 2022-08-30 | 3,705 | 3,715 | 3,635 | 3,715 | 1,088,600 | 3,715 |
| 2022-08-29 | 3,685 | 3,765 | 3,670 | 3,680 | 1,235,200 | 3,680 |
| 2022-08-26 | 3,785 | 3,840 | 3,715 | 3,750 | 2,071,200 | 3,750 |
| 2022-08-25 | 3,725 | 3,800 | 3,625 | 3,795 | 2,688,900 | 3,795 |
| 2022-08-24 | 3,875 | 3,875 | 3,715 | 3,740 | 1,751,900 | 3,740 |
| 2022-08-23 | 3,660 | 3,835 | 3,625 | 3,760 | 2,571,700 | 3,760 |
| 2022-08-22 | 3,755 | 3,785 | 3,595 | 3,600 | 2,073,800 | 3,600 |
| 2022-08-19 | 3,525 | 3,760 | 3,515 | 3,715 | 3,435,700 | 3,715 |
| 2022-08-18 | 3,445 | 3,485 | 3,385 | 3,475 | 1,420,500 | 3,475 |
| 2022-08-17 | 3,570 | 3,585 | 3,435 | 3,440 | 1,677,700 | 3,440 |
| 2022-08-16 | 3,595 | 3,630 | 3,380 | 3,530 | 3,227,800 | 3,530 |
| 2022-08-15 | 3,570 | 3,710 | 3,500 | 3,610 | 5,053,900 | 3,610 |
| 2022-08-12 | 3,880 | 3,880 | 3,785 | 3,825 | 1,813,600 | 3,825 |
| 2022-08-10 | 4,070 | 4,195 | 3,770 | 3,775 | 3,719,100 | 3,775 |
| 2022-08-09 | 3,960 | 4,590 | 3,920 | 4,030 | 14,442,900 | 4,030 |
| 2022-08-08 | 3,900 | 3,970 | 3,845 | 3,970 | 2,043,900 | 3,970 |
| 2022-08-05 | 3,180 | 3,280 | 3,110 | 3,270 | 2,365,800 | 3,270 |
| 2022-08-04 | 3,250 | 3,255 | 3,135 | 3,145 | 1,689,100 | 3,145 |
| 2022-08-03 | 3,280 | 3,290 | 3,165 | 3,280 | 1,471,100 | 3,280 |
| 2022-08-02 | 3,190 | 3,275 | 3,130 | 3,245 | 1,139,700 | 3,245 |
| 2022-08-01 | 3,215 | 3,290 | 3,170 | 3,210 | 990,300 | 3,210 |
| 2022-07-29 | 3,255 | 3,330 | 3,185 | 3,215 | 1,005,300 | 3,215 |
| 2022-07-28 | 3,425 | 3,425 | 3,250 | 3,290 | 1,442,900 | 3,290 |
| 2022-07-27 | 3,330 | 3,505 | 3,250 | 3,345 | 2,190,400 | 3,345 |
| 2022-07-26 | 3,270 | 3,315 | 3,165 | 3,280 | 1,731,200 | 3,280 |
| 2022-07-25 | 3,380 | 3,455 | 3,175 | 3,175 | 1,984,500 | 3,175 |
| 2022-07-22 | 3,420 | 3,540 | 3,370 | 3,420 | 3,686,600 | 3,420 |
| 2022-07-21 | 3,115 | 3,495 | 3,085 | 3,420 | 5,892,500 | 3,420 |
| 2022-07-20 | 3,090 | 3,195 | 3,060 | 3,115 | 1,992,100 | 3,115 |
| 2022-07-19 | 2,931 | 3,100 | 2,913 | 3,090 | 3,065,500 | 3,090 |
| 2022-07-15 | 2,950 | 2,983 | 2,867 | 2,889 | 2,591,800 | 2,889 |
| 2022-07-14 | 2,935 | 3,010 | 2,859 | 2,992 | 3,188,200 | 2,992 |
| 2022-07-13 | 2,888 | 2,935 | 2,811 | 2,935 | 2,358,200 | 2,935 |
| 2022-07-12 | 2,900 | 2,970 | 2,843 | 2,938 | 1,647,700 | 2,938 |
| 2022-07-11 | 2,867 | 3,030 | 2,859 | 2,913 | 3,032,300 | 2,913 |
| 2022-07-08 | 2,843 | 2,950 | 2,791 | 2,801 | 2,448,800 | 2,801 |
| 2022-07-07 | 2,799 | 2,810 | 2,681 | 2,793 | 1,775,000 | 2,793 |
| 2022-07-06 | 2,870 | 2,872 | 2,757 | 2,766 | 3,212,200 | 2,766 |
| 2022-07-05 | 2,955 | 3,015 | 2,872 | 3,010 | 1,954,000 | 3,010 |
| 2022-07-04 | 2,922 | 2,945 | 2,821 | 2,931 | 1,244,600 | 2,931 |
| 2022-07-01 | 2,960 | 2,991 | 2,861 | 2,899 | 2,092,700 | 2,899 |
| 2022-06-30 | 3,135 | 3,140 | 2,941 | 2,964 | 2,175,000 | 2,964 |
| 2022-06-29 | 3,015 | 3,260 | 3,015 | 3,150 | 2,479,500 | 3,150 |
| 2022-06-28 | 3,040 | 3,110 | 2,940 | 3,005 | 1,496,800 | 3,005 |
| 2022-06-27 | 2,970 | 3,115 | 2,970 | 3,040 | 1,453,200 | 3,040 |
| 2022-06-24 | 2,760 | 2,953 | 2,744 | 2,948 | 2,337,600 | 2,948 |
| 2022-06-23 | 2,750 | 2,795 | 2,660 | 2,794 | 2,063,800 | 2,794 |
| 2022-06-22 | 2,970 | 2,970 | 2,710 | 2,749 | 3,447,000 | 2,749 |
| 2022-06-21 | 2,731 | 3,035 | 2,721 | 2,993 | 3,508,800 | 2,993 |
| 2022-06-20 | 2,778 | 2,784 | 2,602 | 2,663 | 1,891,900 | 2,663 |
| 2022-06-17 | 2,700 | 2,874 | 2,700 | 2,849 | 1,341,600 | 2,849 |
| 2022-06-16 | 2,799 | 2,884 | 2,738 | 2,795 | 1,887,400 | 2,795 |
| 2022-06-15 | 2,842 | 2,867 | 2,694 | 2,720 | 1,680,700 | 2,720 |
| 2022-06-14 | 2,824 | 2,880 | 2,794 | 2,853 | 1,298,100 | 2,853 |
| 2022-06-13 | 2,970 | 3,015 | 2,826 | 2,877 | 2,049,100 | 2,877 |
| 2022-06-10 | 3,070 | 3,185 | 3,020 | 3,020 | 1,643,200 | 3,020 |
| 2022-06-09 | 3,075 | 3,110 | 2,928 | 3,095 | 2,932,300 | 3,095 |
| 2022-06-08 | 2,878 | 3,065 | 2,868 | 3,040 | 3,055,800 | 3,040 |
| 2022-06-07 | 2,841 | 3,010 | 2,814 | 2,873 | 3,295,800 | 2,873 |
| 2022-06-06 | 2,894 | 2,895 | 2,733 | 2,858 | 2,582,300 | 2,858 |
| 2022-06-03 | 2,899 | 2,903 | 2,715 | 2,844 | 3,047,500 | 2,844 |
| 2022-06-02 | 2,959 | 2,966 | 2,845 | 2,872 | 1,354,100 | 2,872 |
| 2022-06-01 | 2,991 | 3,025 | 2,886 | 2,924 | 1,643,200 | 2,924 |
| 2022-05-31 | 3,060 | 3,210 | 2,970 | 2,991 | 1,926,600 | 2,991 |
| 2022-05-30 | 2,995 | 3,075 | 2,969 | 3,025 | 895,800 | 3,025 |
| 2022-05-27 | 3,100 | 3,100 | 2,915 | 2,949 | 1,832,000 | 2,949 |
| 2022-05-26 | 3,100 | 3,195 | 3,035 | 3,070 | 1,244,400 | 3,070 |
| 2022-05-25 | 3,130 | 3,185 | 3,035 | 3,040 | 1,242,400 | 3,040 |
| 2022-05-24 | 3,250 | 3,445 | 3,130 | 3,150 | 3,404,900 | 3,150 |
| 2022-05-23 | 3,150 | 3,300 | 3,050 | 3,260 | 2,930,000 | 3,260 |
| 2022-05-20 | 3,320 | 3,400 | 3,110 | 3,125 | 4,447,700 | 3,125 |
| 2022-05-19 | 3,100 | 3,400 | 3,010 | 3,290 | 7,702,200 | 3,290 |
| 2022-05-18 | 3,000 | 3,295 | 2,892 | 3,165 | 8,637,300 | 3,165 |
| 2022-05-17 | 2,511 | 2,845 | 2,483 | 2,845 | 8,913,500 | 2,845 |
| 2022-05-16 | 2,345 | 2,345 | 2,345 | 2,345 | 184,400 | 2,345 |
| 2022-05-13 | 1,888 | 1,962 | 1,875 | 1,945 | 1,246,100 | 1,945 |
| 2022-05-12 | 1,928 | 1,959 | 1,881 | 1,891 | 1,443,600 | 1,891 |
| 2022-05-11 | 1,890 | 1,909 | 1,822 | 1,894 | 1,512,900 | 1,894 |
| 2022-05-10 | 1,898 | 1,955 | 1,869 | 1,947 | 1,365,800 | 1,947 |
| 2022-05-09 | 2,110 | 2,124 | 1,934 | 1,960 | 2,063,200 | 1,960 |
| 2022-05-06 | 2,039 | 2,101 | 2,022 | 2,086 | 1,499,200 | 2,086 |
| 2022-05-02 | 2,011 | 2,064 | 1,978 | 1,994 | 1,058,200 | 1,994 |
| 2022-04-28 | 1,980 | 2,047 | 1,960 | 2,041 | 1,370,600 | 2,041 |
| 2022-04-27 | 2,048 | 2,088 | 1,942 | 1,958 | 1,806,600 | 1,958 |
| 2022-04-26 | 1,993 | 2,028 | 1,920 | 2,016 | 1,481,200 | 2,016 |
| 2022-04-25 | 2,019 | 2,070 | 1,996 | 2,019 | 1,212,500 | 2,019 |
| 2022-04-22 | 2,179 | 2,210 | 2,088 | 2,105 | 1,625,000 | 2,105 |
| 2022-04-21 | 2,192 | 2,233 | 2,141 | 2,229 | 1,383,200 | 2,229 |
| 2022-04-20 | 2,203 | 2,219 | 2,132 | 2,194 | 2,227,400 | 2,194 |
| 2022-04-19 | 2,229 | 2,334 | 2,210 | 2,253 | 3,006,000 | 2,253 |
| 2022-04-18 | 2,342 | 2,382 | 2,185 | 2,193 | 2,864,800 | 2,193 |
| 2022-04-15 | 2,264 | 2,369 | 2,188 | 2,352 | 4,067,100 | 2,352 |
| 2022-04-14 | 2,038 | 2,309 | 2,018 | 2,294 | 3,961,200 | 2,294 |
| 2022-04-13 | 2,028 | 2,054 | 1,946 | 2,025 | 1,693,400 | 2,025 |
| 2022-04-12 | 2,063 | 2,104 | 1,918 | 1,967 | 2,237,900 | 1,967 |
| 2022-04-11 | 2,143 | 2,210 | 2,064 | 2,094 | 3,750,800 | 2,094 |
| 2022-04-08 | 1,936 | 2,082 | 1,905 | 2,076 | 2,369,300 | 2,076 |
| 2022-04-07 | 1,864 | 1,928 | 1,862 | 1,898 | 860,700 | 1,898 |
| 2022-04-06 | 1,931 | 1,993 | 1,886 | 1,892 | 1,772,600 | 1,892 |
| 2022-04-05 | 1,898 | 1,912 | 1,851 | 1,884 | 922,000 | 1,884 |
| 2022-04-04 | 1,878 | 1,934 | 1,863 | 1,916 | 830,100 | 1,916 |
| 2022-04-01 | 1,930 | 1,937 | 1,851 | 1,860 | 758,800 | 1,860 |
| 2022-03-31 | 1,920 | 2,000 | 1,911 | 1,911 | 959,400 | 1,911 |
| 2022-03-30 | 1,955 | 1,955 | 1,885 | 1,930 | 1,063,400 | 1,930 |
| 2022-03-29 | 2,034 | 2,077 | 1,994 | 2,008 | 2,435,200 | 2,008 |
| 2022-03-28 | 2,130 | 2,152 | 2,035 | 2,062 | 1,550,500 | 2,062 |
| 2022-03-25 | 2,085 | 2,154 | 2,083 | 2,099 | 1,040,300 | 2,099 |
| 2022-03-24 | 2,229 | 2,280 | 2,085 | 2,117 | 2,033,100 | 2,117 |
| 2022-03-23 | 2,180 | 2,188 | 2,111 | 2,149 | 1,234,000 | 2,149 |
| 2022-03-22 | 2,157 | 2,275 | 2,127 | 2,207 | 2,127,700 | 2,207 |
| 2022-03-18 | 2,295 | 2,331 | 2,102 | 2,120 | 2,675,100 | 2,120 |
| 2022-03-17 | 2,000 | 2,265 | 1,972 | 2,209 | 4,544,700 | 2,209 |
| 2022-03-16 | 1,893 | 1,923 | 1,863 | 1,904 | 1,009,700 | 1,904 |
| 2022-03-15 | 2,000 | 2,004 | 1,885 | 1,894 | 1,641,200 | 1,894 |
| 2022-03-14 | 1,972 | 2,068 | 1,922 | 2,035 | 1,208,800 | 2,035 |
| 2022-03-11 | 2,040 | 2,085 | 1,951 | 1,963 | 1,756,700 | 1,963 |
| 2022-03-10 | 1,880 | 2,008 | 1,835 | 1,960 | 2,534,200 | 1,960 |
| 2022-03-09 | 2,062 | 2,156 | 1,955 | 1,976 | 2,321,800 | 1,976 |
| 2022-03-08 | 2,202 | 2,239 | 1,931 | 1,973 | 3,750,000 | 1,973 |
| 2022-03-07 | 2,352 | 2,528 | 2,186 | 2,240 | 5,931,300 | 2,240 |
| 2022-03-04 | 2,041 | 2,197 | 2,011 | 2,169 | 8,163,900 | 2,169 |
| 2022-03-03 | 1,925 | 2,107 | 1,856 | 2,080 | 8,770,200 | 2,080 |
| 2022-03-02 | 1,738 | 1,854 | 1,719 | 1,834 | 2,671,000 | 1,834 |
| 2022-03-01 | 1,635 | 1,725 | 1,635 | 1,691 | 2,317,100 | 1,691 |
| 2022-02-28 | 1,726 | 1,748 | 1,590 | 1,594 | 2,171,600 | 1,594 |
| 2022-02-25 | 1,665 | 1,721 | 1,630 | 1,675 | 1,447,800 | 1,675 |
| 2022-02-24 | 1,645 | 1,699 | 1,628 | 1,697 | 1,501,000 | 1,697 |
| 2022-02-22 | 1,640 | 1,650 | 1,573 | 1,630 | 1,223,700 | 1,630 |
| 2022-02-21 | 1,680 | 1,688 | 1,615 | 1,638 | 916,500 | 1,638 |
| 2022-02-18 | 1,669 | 1,710 | 1,644 | 1,658 | 1,186,300 | 1,658 |
| 2022-02-17 | 1,714 | 1,732 | 1,635 | 1,662 | 1,389,800 | 1,662 |
| 2022-02-16 | 1,700 | 1,728 | 1,660 | 1,716 | 1,529,700 | 1,716 |
| 2022-02-15 | 1,781 | 1,810 | 1,696 | 1,710 | 1,538,100 | 1,710 |
| 2022-02-14 | 1,760 | 1,862 | 1,760 | 1,799 | 2,490,500 | 1,799 |
| 2022-02-10 | 1,704 | 1,745 | 1,652 | 1,743 | 1,732,700 | 1,743 |
| 2022-02-09 | 1,598 | 1,708 | 1,593 | 1,696 | 1,887,000 | 1,696 |
| 2022-02-08 | 1,497 | 1,630 | 1,470 | 1,625 | 2,672,600 | 1,625 |
| 2022-02-07 | 1,694 | 1,720 | 1,494 | 1,523 | 4,283,500 | 1,523 |
| 2022-02-04 | 1,853 | 1,867 | 1,634 | 1,676 | 5,770,200 | 1,676 |
| 2022-02-03 | 1,746 | 1,850 | 1,738 | 1,821 | 1,876,800 | 1,821 |
| 2022-02-02 | 1,783 | 1,797 | 1,705 | 1,723 | 1,658,300 | 1,723 |
| 2022-02-01 | 1,744 | 1,790 | 1,718 | 1,786 | 1,277,800 | 1,786 |
| 2022-01-31 | 1,722 | 1,806 | 1,700 | 1,755 | 2,040,500 | 1,755 |
| 2022-01-28 | 1,726 | 1,728 | 1,592 | 1,692 | 1,954,300 | 1,692 |
| 2022-01-27 | 1,736 | 1,743 | 1,682 | 1,705 | 1,258,100 | 1,705 |
| 2022-01-26 | 1,727 | 1,774 | 1,695 | 1,706 | 1,326,700 | 1,706 |
| 2022-01-25 | 1,701 | 1,710 | 1,647 | 1,693 | 976,900 | 1,693 |
| 2022-01-24 | 1,623 | 1,711 | 1,622 | 1,695 | 1,151,600 | 1,695 |
| 2022-01-21 | 1,575 | 1,666 | 1,541 | 1,663 | 1,709,500 | 1,663 |
| 2022-01-20 | 1,707 | 1,734 | 1,574 | 1,607 | 3,020,800 | 1,607 |
| 2022-01-19 | 1,786 | 1,834 | 1,713 | 1,728 | 2,021,100 | 1,728 |
| 2022-01-18 | 1,849 | 1,876 | 1,806 | 1,810 | 1,761,500 | 1,810 |
| 2022-01-17 | 1,795 | 1,860 | 1,715 | 1,841 | 2,067,100 | 1,841 |
| 2022-01-14 | 1,710 | 1,789 | 1,692 | 1,761 | 1,694,600 | 1,761 |
| 2022-01-13 | 1,783 | 1,910 | 1,738 | 1,744 | 3,967,700 | 1,744 |
| 2022-01-12 | 1,768 | 1,805 | 1,732 | 1,749 | 1,185,900 | 1,749 |
| 2022-01-11 | 1,828 | 1,877 | 1,728 | 1,748 | 2,132,200 | 1,748 |
| 2022-01-07 | 1,898 | 1,899 | 1,806 | 1,847 | 2,870,000 | 1,847 |
| 2022-01-06 | 1,841 | 1,905 | 1,812 | 1,888 | 2,926,200 | 1,888 |
| 2022-01-05 | 1,710 | 1,877 | 1,707 | 1,876 | 4,388,900 | 1,876 |
| 2022-01-04 | 1,899 | 1,930 | 1,605 | 1,709 | 8,526,100 | 1,709 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
