1605 (株)INPEX 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 | 1,415 | 1,425 | 1,396 | 1,396 | 6,258,600 | 1,396 |
| 2022-12-29 | 1,411 | 1,419 | 1,406 | 1,416 | 8,552,000 | 1,416 |
| 2022-12-28 | 1,474 | 1,480 | 1,457 | 1,471 | 7,519,200 | 1,471 |
| 2022-12-27 | 1,469 | 1,482 | 1,461 | 1,477 | 5,135,100 | 1,477 |
| 2022-12-26 | 1,444 | 1,470 | 1,441 | 1,461 | 5,505,700 | 1,461 |
| 2022-12-23 | 1,426 | 1,430 | 1,413 | 1,425 | 5,839,100 | 1,425 |
| 2022-12-22 | 1,433 | 1,441 | 1,420 | 1,439 | 5,889,200 | 1,439 |
| 2022-12-21 | 1,419 | 1,428 | 1,404 | 1,404 | 7,720,700 | 1,404 |
| 2022-12-20 | 1,425 | 1,450 | 1,403 | 1,408 | 10,162,000 | 1,408 |
| 2022-12-19 | 1,450 | 1,452 | 1,424 | 1,426 | 8,053,800 | 1,426 |
| 2022-12-16 | 1,474 | 1,480 | 1,462 | 1,468 | 8,811,100 | 1,468 |
| 2022-12-15 | 1,460 | 1,485 | 1,460 | 1,485 | 5,441,100 | 1,485 |
| 2022-12-14 | 1,455 | 1,465 | 1,451 | 1,459 | 6,810,000 | 1,459 |
| 2022-12-13 | 1,446 | 1,453 | 1,438 | 1,440 | 6,975,300 | 1,440 |
| 2022-12-12 | 1,416 | 1,431 | 1,410 | 1,429 | 9,923,300 | 1,429 |
| 2022-12-09 | 1,427 | 1,439 | 1,421 | 1,424 | 11,722,400 | 1,424 |
| 2022-12-08 | 1,445 | 1,448 | 1,434 | 1,445 | 8,689,400 | 1,445 |
| 2022-12-07 | 1,460 | 1,472 | 1,452 | 1,457 | 10,741,100 | 1,457 |
| 2022-12-06 | 1,470 | 1,490 | 1,467 | 1,485 | 7,523,300 | 1,485 |
| 2022-12-05 | 1,504 | 1,514 | 1,499 | 1,505 | 5,707,400 | 1,505 |
| 2022-12-02 | 1,518 | 1,518 | 1,491 | 1,497 | 12,081,500 | 1,497 |
| 2022-12-01 | 1,537 | 1,545 | 1,531 | 1,533 | 5,533,300 | 1,533 |
| 2022-11-30 | 1,541 | 1,548 | 1,533 | 1,533 | 9,870,100 | 1,533 |
| 2022-11-29 | 1,528 | 1,554 | 1,519 | 1,554 | 7,763,600 | 1,554 |
| 2022-11-28 | 1,558 | 1,563 | 1,516 | 1,528 | 11,443,100 | 1,528 |
| 2022-11-25 | 1,551 | 1,564 | 1,538 | 1,564 | 6,250,200 | 1,564 |
| 2022-11-24 | 1,508 | 1,542 | 1,506 | 1,536 | 7,466,000 | 1,536 |
| 2022-11-22 | 1,508 | 1,533 | 1,508 | 1,526 | 6,309,400 | 1,526 |
| 2022-11-21 | 1,522 | 1,525 | 1,496 | 1,506 | 9,428,400 | 1,506 |
| 2022-11-18 | 1,535 | 1,545 | 1,526 | 1,529 | 6,823,100 | 1,529 |
| 2022-11-17 | 1,547 | 1,567 | 1,534 | 1,534 | 7,790,800 | 1,534 |
| 2022-11-16 | 1,557 | 1,571 | 1,549 | 1,557 | 7,407,500 | 1,557 |
| 2022-11-15 | 1,529 | 1,543 | 1,524 | 1,527 | 8,328,200 | 1,527 |
| 2022-11-14 | 1,581 | 1,582 | 1,545 | 1,545 | 8,157,300 | 1,545 |
| 2022-11-11 | 1,576 | 1,584 | 1,547 | 1,569 | 9,854,100 | 1,569 |
| 2022-11-10 | 1,556 | 1,568 | 1,542 | 1,561 | 10,985,600 | 1,561 |
| 2022-11-09 | 1,598 | 1,615 | 1,570 | 1,596 | 13,338,500 | 1,596 |
| 2022-11-08 | 1,623 | 1,647 | 1,612 | 1,645 | 11,464,700 | 1,645 |
| 2022-11-07 | 1,616 | 1,621 | 1,598 | 1,611 | 11,138,600 | 1,611 |
| 2022-11-04 | 1,600 | 1,604 | 1,568 | 1,589 | 8,912,600 | 1,589 |
| 2022-11-02 | 1,556 | 1,600 | 1,555 | 1,590 | 10,395,300 | 1,590 |
| 2022-11-01 | 1,526 | 1,545 | 1,523 | 1,545 | 6,923,100 | 1,545 |
| 2022-10-31 | 1,497 | 1,523 | 1,492 | 1,518 | 6,101,100 | 1,518 |
| 2022-10-28 | 1,508 | 1,512 | 1,495 | 1,496 | 12,826,200 | 1,496 |
| 2022-10-27 | 1,507 | 1,524 | 1,503 | 1,513 | 8,142,800 | 1,513 |
| 2022-10-26 | 1,499 | 1,501 | 1,486 | 1,490 | 7,557,600 | 1,490 |
| 2022-10-25 | 1,483 | 1,513 | 1,475 | 1,504 | 6,348,000 | 1,504 |
| 2022-10-24 | 1,493 | 1,496 | 1,483 | 1,484 | 5,691,700 | 1,484 |
| 2022-10-21 | 1,474 | 1,489 | 1,474 | 1,483 | 5,200,000 | 1,483 |
| 2022-10-20 | 1,471 | 1,492 | 1,464 | 1,483 | 9,483,200 | 1,483 |
| 2022-10-19 | 1,466 | 1,467 | 1,447 | 1,457 | 8,132,200 | 1,457 |
| 2022-10-18 | 1,466 | 1,474 | 1,452 | 1,470 | 9,515,000 | 1,470 |
| 2022-10-17 | 1,471 | 1,476 | 1,455 | 1,472 | 9,311,700 | 1,472 |
| 2022-10-14 | 1,516 | 1,519 | 1,499 | 1,506 | 8,438,600 | 1,506 |
| 2022-10-13 | 1,486 | 1,492 | 1,475 | 1,486 | 8,527,500 | 1,486 |
| 2022-10-12 | 1,475 | 1,480 | 1,457 | 1,470 | 9,099,500 | 1,470 |
| 2022-10-11 | 1,503 | 1,523 | 1,492 | 1,494 | 9,135,200 | 1,494 |
| 2022-10-07 | 1,527 | 1,532 | 1,500 | 1,500 | 10,354,200 | 1,500 |
| 2022-10-06 | 1,517 | 1,547 | 1,507 | 1,517 | 12,770,700 | 1,517 |
| 2022-10-05 | 1,497 | 1,502 | 1,479 | 1,487 | 11,614,700 | 1,487 |
| 2022-10-04 | 1,439 | 1,477 | 1,437 | 1,475 | 13,203,800 | 1,475 |
| 2022-10-03 | 1,362 | 1,402 | 1,358 | 1,400 | 11,238,400 | 1,400 |
| 2022-09-30 | 1,366 | 1,370 | 1,348 | 1,359 | 9,871,300 | 1,359 |
| 2022-09-29 | 1,363 | 1,376 | 1,346 | 1,366 | 12,078,000 | 1,366 |
| 2022-09-28 | 1,360 | 1,383 | 1,324 | 1,333 | 14,780,600 | 1,333 |
| 2022-09-27 | 1,332 | 1,381 | 1,318 | 1,348 | 12,644,800 | 1,348 |
| 2022-09-26 | 1,451 | 1,459 | 1,359 | 1,360 | 19,341,500 | 1,360 |
| 2022-09-22 | 1,485 | 1,510 | 1,476 | 1,509 | 8,250,300 | 1,509 |
| 2022-09-21 | 1,507 | 1,527 | 1,504 | 1,507 | 7,631,800 | 1,507 |
| 2022-09-20 | 1,511 | 1,534 | 1,506 | 1,507 | 6,961,900 | 1,507 |
| 2022-09-16 | 1,504 | 1,511 | 1,496 | 1,508 | 10,340,300 | 1,508 |
| 2022-09-15 | 1,545 | 1,549 | 1,526 | 1,536 | 8,472,200 | 1,536 |
| 2022-09-14 | 1,506 | 1,534 | 1,499 | 1,520 | 10,924,800 | 1,520 |
| 2022-09-13 | 1,520 | 1,526 | 1,505 | 1,515 | 7,293,000 | 1,515 |
| 2022-09-12 | 1,518 | 1,525 | 1,486 | 1,493 | 10,010,200 | 1,493 |
| 2022-09-09 | 1,491 | 1,509 | 1,486 | 1,508 | 11,724,300 | 1,508 |
| 2022-09-08 | 1,451 | 1,501 | 1,449 | 1,491 | 14,326,800 | 1,491 |
| 2022-09-07 | 1,497 | 1,510 | 1,484 | 1,500 | 12,838,000 | 1,500 |
| 2022-09-06 | 1,569 | 1,573 | 1,543 | 1,544 | 9,773,400 | 1,544 |
| 2022-09-05 | 1,553 | 1,561 | 1,538 | 1,556 | 8,463,500 | 1,556 |
| 2022-09-02 | 1,544 | 1,560 | 1,511 | 1,544 | 13,329,500 | 1,544 |
| 2022-09-01 | 1,588 | 1,597 | 1,557 | 1,557 | 13,334,800 | 1,557 |
| 2022-08-31 | 1,612 | 1,617 | 1,581 | 1,604 | 17,590,800 | 1,604 |
| 2022-08-30 | 1,630 | 1,675 | 1,627 | 1,663 | 16,974,300 | 1,663 |
| 2022-08-29 | 1,570 | 1,598 | 1,570 | 1,594 | 11,192,400 | 1,594 |
| 2022-08-26 | 1,580 | 1,609 | 1,577 | 1,583 | 9,212,000 | 1,583 |
| 2022-08-25 | 1,602 | 1,611 | 1,579 | 1,596 | 9,632,200 | 1,596 |
| 2022-08-24 | 1,627 | 1,649 | 1,591 | 1,595 | 17,641,600 | 1,595 |
| 2022-08-23 | 1,573 | 1,608 | 1,564 | 1,568 | 22,090,600 | 1,568 |
| 2022-08-22 | 1,500 | 1,552 | 1,498 | 1,538 | 14,723,700 | 1,538 |
| 2022-08-19 | 1,490 | 1,500 | 1,484 | 1,493 | 10,795,500 | 1,493 |
| 2022-08-18 | 1,482 | 1,492 | 1,473 | 1,478 | 8,158,200 | 1,478 |
| 2022-08-17 | 1,457 | 1,473 | 1,446 | 1,469 | 9,828,000 | 1,469 |
| 2022-08-16 | 1,461 | 1,473 | 1,454 | 1,466 | 9,806,800 | 1,466 |
| 2022-08-15 | 1,481 | 1,501 | 1,473 | 1,491 | 8,301,800 | 1,491 |
| 2022-08-12 | 1,506 | 1,521 | 1,498 | 1,513 | 12,072,300 | 1,513 |
| 2022-08-10 | 1,500 | 1,506 | 1,469 | 1,484 | 12,836,000 | 1,484 |
| 2022-08-09 | 1,550 | 1,551 | 1,492 | 1,494 | 25,922,800 | 1,494 |
| 2022-08-08 | 1,422 | 1,481 | 1,422 | 1,471 | 12,394,400 | 1,471 |
| 2022-08-05 | 1,356 | 1,413 | 1,354 | 1,405 | 10,967,400 | 1,405 |
| 2022-08-04 | 1,440 | 1,448 | 1,415 | 1,415 | 11,498,100 | 1,415 |
| 2022-08-03 | 1,470 | 1,485 | 1,466 | 1,481 | 6,201,900 | 1,481 |
| 2022-08-02 | 1,455 | 1,476 | 1,455 | 1,466 | 7,331,600 | 1,466 |
| 2022-08-01 | 1,520 | 1,523 | 1,498 | 1,506 | 7,338,900 | 1,506 |
| 2022-07-29 | 1,502 | 1,529 | 1,498 | 1,508 | 10,689,800 | 1,508 |
| 2022-07-28 | 1,471 | 1,505 | 1,458 | 1,498 | 20,221,000 | 1,498 |
| 2022-07-27 | 1,447 | 1,456 | 1,426 | 1,443 | 5,661,900 | 1,443 |
| 2022-07-26 | 1,424 | 1,447 | 1,418 | 1,440 | 9,379,700 | 1,440 |
| 2022-07-25 | 1,385 | 1,407 | 1,382 | 1,394 | 5,000,800 | 1,394 |
| 2022-07-22 | 1,400 | 1,410 | 1,390 | 1,400 | 7,050,800 | 1,400 |
| 2022-07-21 | 1,435 | 1,441 | 1,415 | 1,416 | 6,338,700 | 1,416 |
| 2022-07-20 | 1,433 | 1,433 | 1,412 | 1,422 | 7,616,100 | 1,422 |
| 2022-07-19 | 1,405 | 1,422 | 1,393 | 1,409 | 11,126,800 | 1,409 |
| 2022-07-15 | 1,375 | 1,375 | 1,338 | 1,346 | 9,386,000 | 1,346 |
| 2022-07-14 | 1,354 | 1,385 | 1,347 | 1,379 | 8,977,800 | 1,379 |
| 2022-07-13 | 1,330 | 1,374 | 1,327 | 1,366 | 11,148,900 | 1,366 |
| 2022-07-12 | 1,385 | 1,401 | 1,363 | 1,389 | 10,549,000 | 1,389 |
| 2022-07-11 | 1,415 | 1,435 | 1,401 | 1,404 | 9,373,700 | 1,404 |
| 2022-07-08 | 1,368 | 1,403 | 1,356 | 1,374 | 17,505,000 | 1,374 |
| 2022-07-07 | 1,327 | 1,343 | 1,293 | 1,338 | 19,518,000 | 1,338 |
| 2022-07-06 | 1,377 | 1,400 | 1,327 | 1,333 | 24,720,800 | 1,333 |
| 2022-07-05 | 1,474 | 1,491 | 1,456 | 1,482 | 10,991,900 | 1,482 |
| 2022-07-04 | 1,434 | 1,454 | 1,415 | 1,450 | 10,309,700 | 1,450 |
| 2022-07-01 | 1,440 | 1,442 | 1,404 | 1,409 | 15,833,100 | 1,409 |
| 2022-06-30 | 1,485 | 1,493 | 1,459 | 1,470 | 12,003,900 | 1,470 |
| 2022-06-29 | 1,578 | 1,608 | 1,520 | 1,525 | 19,348,400 | 1,525 |
| 2022-06-28 | 1,550 | 1,571 | 1,532 | 1,569 | 20,126,800 | 1,569 |
| 2022-06-27 | 1,477 | 1,500 | 1,452 | 1,496 | 11,732,500 | 1,496 |
| 2022-06-24 | 1,428 | 1,453 | 1,421 | 1,442 | 13,660,200 | 1,442 |
| 2022-06-23 | 1,435 | 1,472 | 1,423 | 1,447 | 18,315,500 | 1,447 |
| 2022-06-22 | 1,562 | 1,564 | 1,468 | 1,486 | 18,835,800 | 1,486 |
| 2022-06-21 | 1,507 | 1,561 | 1,487 | 1,547 | 15,442,900 | 1,547 |
| 2022-06-20 | 1,568 | 1,578 | 1,461 | 1,477 | 26,997,200 | 1,477 |
| 2022-06-17 | 1,638 | 1,652 | 1,595 | 1,631 | 23,768,400 | 1,631 |
| 2022-06-16 | 1,642 | 1,699 | 1,637 | 1,673 | 13,550,500 | 1,673 |
| 2022-06-15 | 1,697 | 1,705 | 1,647 | 1,662 | 19,190,700 | 1,662 |
| 2022-06-14 | 1,720 | 1,732 | 1,677 | 1,725 | 18,131,800 | 1,725 |
| 2022-06-13 | 1,767 | 1,795 | 1,739 | 1,741 | 15,630,800 | 1,741 |
| 2022-06-10 | 1,791 | 1,804 | 1,770 | 1,784 | 14,365,000 | 1,784 |
| 2022-06-09 | 1,810 | 1,831 | 1,777 | 1,807 | 21,529,300 | 1,807 |
| 2022-06-08 | 1,689 | 1,754 | 1,680 | 1,750 | 19,676,700 | 1,750 |
| 2022-06-07 | 1,629 | 1,682 | 1,623 | 1,671 | 13,838,500 | 1,671 |
| 2022-06-06 | 1,635 | 1,653 | 1,616 | 1,621 | 14,947,600 | 1,621 |
| 2022-06-03 | 1,604 | 1,613 | 1,583 | 1,606 | 14,063,900 | 1,606 |
| 2022-06-02 | 1,597 | 1,599 | 1,552 | 1,567 | 14,206,500 | 1,567 |
| 2022-06-01 | 1,643 | 1,649 | 1,597 | 1,601 | 22,004,100 | 1,601 |
| 2022-05-31 | 1,611 | 1,691 | 1,606 | 1,679 | 33,553,100 | 1,679 |
| 2022-05-30 | 1,594 | 1,603 | 1,570 | 1,581 | 11,247,600 | 1,581 |
| 2022-05-27 | 1,549 | 1,574 | 1,535 | 1,567 | 12,299,900 | 1,567 |
| 2022-05-26 | 1,533 | 1,537 | 1,514 | 1,521 | 6,757,200 | 1,521 |
| 2022-05-25 | 1,520 | 1,525 | 1,505 | 1,519 | 7,175,300 | 1,519 |
| 2022-05-24 | 1,521 | 1,534 | 1,503 | 1,512 | 9,381,400 | 1,512 |
| 2022-05-23 | 1,512 | 1,515 | 1,493 | 1,510 | 8,926,900 | 1,510 |
| 2022-05-20 | 1,538 | 1,538 | 1,514 | 1,526 | 9,119,300 | 1,526 |
| 2022-05-19 | 1,476 | 1,545 | 1,476 | 1,535 | 11,012,500 | 1,535 |
| 2022-05-18 | 1,565 | 1,571 | 1,527 | 1,545 | 12,352,000 | 1,545 |
| 2022-05-17 | 1,516 | 1,567 | 1,497 | 1,555 | 15,277,000 | 1,555 |
| 2022-05-16 | 1,490 | 1,507 | 1,467 | 1,472 | 11,879,900 | 1,472 |
| 2022-05-13 | 1,485 | 1,485 | 1,445 | 1,466 | 14,008,100 | 1,466 |
| 2022-05-12 | 1,510 | 1,517 | 1,472 | 1,474 | 15,502,500 | 1,474 |
| 2022-05-11 | 1,435 | 1,490 | 1,432 | 1,478 | 12,746,000 | 1,478 |
| 2022-05-10 | 1,522 | 1,537 | 1,445 | 1,471 | 21,691,500 | 1,471 |
| 2022-05-09 | 1,611 | 1,628 | 1,585 | 1,598 | 14,038,100 | 1,598 |
| 2022-05-06 | 1,599 | 1,624 | 1,568 | 1,598 | 17,344,900 | 1,598 |
| 2022-05-02 | 1,530 | 1,543 | 1,505 | 1,524 | 9,808,000 | 1,524 |
| 2022-04-28 | 1,482 | 1,532 | 1,475 | 1,532 | 12,521,400 | 1,532 |
| 2022-04-27 | 1,480 | 1,496 | 1,446 | 1,473 | 17,639,800 | 1,473 |
| 2022-04-26 | 1,495 | 1,505 | 1,430 | 1,465 | 22,446,500 | 1,465 |
| 2022-04-25 | 1,521 | 1,569 | 1,513 | 1,519 | 15,171,900 | 1,519 |
| 2022-04-22 | 1,628 | 1,630 | 1,576 | 1,585 | 13,548,200 | 1,585 |
| 2022-04-21 | 1,641 | 1,650 | 1,602 | 1,644 | 12,637,700 | 1,644 |
| 2022-04-20 | 1,630 | 1,665 | 1,622 | 1,651 | 14,166,300 | 1,651 |
| 2022-04-19 | 1,623 | 1,677 | 1,616 | 1,668 | 17,723,100 | 1,668 |
| 2022-04-18 | 1,631 | 1,638 | 1,591 | 1,607 | 11,888,300 | 1,607 |
| 2022-04-15 | 1,591 | 1,605 | 1,571 | 1,578 | 10,701,800 | 1,578 |
| 2022-04-14 | 1,535 | 1,579 | 1,525 | 1,575 | 14,490,500 | 1,575 |
| 2022-04-13 | 1,490 | 1,522 | 1,486 | 1,517 | 17,411,200 | 1,517 |
| 2022-04-12 | 1,447 | 1,485 | 1,430 | 1,447 | 10,208,200 | 1,447 |
| 2022-04-11 | 1,470 | 1,497 | 1,467 | 1,471 | 10,272,500 | 1,471 |
| 2022-04-08 | 1,439 | 1,449 | 1,427 | 1,446 | 7,700,300 | 1,446 |
| 2022-04-07 | 1,445 | 1,459 | 1,408 | 1,435 | 12,769,000 | 1,435 |
| 2022-04-06 | 1,470 | 1,495 | 1,465 | 1,471 | 12,891,200 | 1,471 |
| 2022-04-05 | 1,488 | 1,498 | 1,471 | 1,488 | 13,288,400 | 1,488 |
| 2022-04-04 | 1,428 | 1,462 | 1,421 | 1,459 | 9,173,400 | 1,459 |
| 2022-04-01 | 1,425 | 1,430 | 1,405 | 1,419 | 10,442,100 | 1,419 |
| 2022-03-31 | 1,475 | 1,477 | 1,418 | 1,440 | 16,916,400 | 1,440 |
| 2022-03-30 | 1,485 | 1,501 | 1,448 | 1,460 | 21,396,200 | 1,460 |
| 2022-03-29 | 1,460 | 1,512 | 1,455 | 1,510 | 11,755,000 | 1,510 |
| 2022-03-28 | 1,522 | 1,540 | 1,491 | 1,500 | 16,716,100 | 1,500 |
| 2022-03-25 | 1,470 | 1,509 | 1,468 | 1,488 | 13,038,700 | 1,488 |
| 2022-03-24 | 1,500 | 1,529 | 1,468 | 1,491 | 16,838,100 | 1,491 |
| 2022-03-23 | 1,428 | 1,464 | 1,416 | 1,462 | 16,842,700 | 1,462 |
| 2022-03-22 | 1,395 | 1,456 | 1,393 | 1,435 | 26,264,900 | 1,435 |
| 2022-03-18 | 1,329 | 1,359 | 1,321 | 1,321 | 20,161,700 | 1,321 |
| 2022-03-17 | 1,270 | 1,318 | 1,268 | 1,318 | 14,387,900 | 1,318 |
| 2022-03-16 | 1,251 | 1,297 | 1,244 | 1,290 | 16,427,500 | 1,290 |
| 2022-03-15 | 1,332 | 1,342 | 1,268 | 1,297 | 23,768,300 | 1,297 |
| 2022-03-14 | 1,390 | 1,403 | 1,348 | 1,392 | 18,516,000 | 1,392 |
| 2022-03-11 | 1,366 | 1,396 | 1,361 | 1,390 | 19,834,800 | 1,390 |
| 2022-03-10 | 1,241 | 1,346 | 1,241 | 1,342 | 28,524,100 | 1,342 |
| 2022-03-09 | 1,360 | 1,382 | 1,331 | 1,338 | 21,006,400 | 1,338 |
| 2022-03-08 | 1,431 | 1,437 | 1,332 | 1,341 | 33,794,500 | 1,341 |
| 2022-03-07 | 1,439 | 1,440 | 1,395 | 1,428 | 32,930,600 | 1,428 |
| 2022-03-04 | 1,324 | 1,354 | 1,311 | 1,337 | 24,135,500 | 1,337 |
| 2022-03-03 | 1,330 | 1,375 | 1,329 | 1,344 | 35,553,900 | 1,344 |
| 2022-03-02 | 1,275 | 1,333 | 1,251 | 1,316 | 34,172,200 | 1,316 |
| 2022-03-01 | 1,220 | 1,237 | 1,200 | 1,222 | 22,540,600 | 1,222 |
| 2022-02-28 | 1,184 | 1,209 | 1,170 | 1,185 | 20,411,900 | 1,185 |
| 2022-02-25 | 1,164 | 1,175 | 1,133 | 1,155 | 21,476,200 | 1,155 |
| 2022-02-24 | 1,145 | 1,229 | 1,142 | 1,229 | 31,552,800 | 1,229 |
| 2022-02-22 | 1,145 | 1,154 | 1,126 | 1,146 | 11,075,800 | 1,146 |
| 2022-02-21 | 1,140 | 1,152 | 1,118 | 1,127 | 8,568,400 | 1,127 |
| 2022-02-18 | 1,163 | 1,164 | 1,126 | 1,131 | 13,907,500 | 1,131 |
| 2022-02-17 | 1,150 | 1,185 | 1,132 | 1,170 | 19,359,000 | 1,170 |
| 2022-02-16 | 1,132 | 1,138 | 1,108 | 1,138 | 21,301,900 | 1,138 |
| 2022-02-15 | 1,200 | 1,206 | 1,172 | 1,178 | 17,149,600 | 1,178 |
| 2022-02-14 | 1,184 | 1,220 | 1,183 | 1,218 | 25,403,800 | 1,218 |
| 2022-02-10 | 1,158 | 1,165 | 1,140 | 1,143 | 14,086,100 | 1,143 |
| 2022-02-09 | 1,141 | 1,154 | 1,121 | 1,147 | 17,968,800 | 1,147 |
| 2022-02-08 | 1,162 | 1,177 | 1,151 | 1,176 | 7,971,900 | 1,176 |
| 2022-02-07 | 1,176 | 1,182 | 1,168 | 1,174 | 11,755,800 | 1,174 |
| 2022-02-04 | 1,175 | 1,180 | 1,151 | 1,162 | 10,722,200 | 1,162 |
| 2022-02-03 | 1,133 | 1,149 | 1,130 | 1,148 | 7,280,700 | 1,148 |
| 2022-02-02 | 1,114 | 1,140 | 1,097 | 1,138 | 14,638,500 | 1,138 |
| 2022-02-01 | 1,150 | 1,152 | 1,111 | 1,115 | 11,927,700 | 1,115 |
| 2022-01-31 | 1,130 | 1,162 | 1,124 | 1,155 | 14,016,200 | 1,155 |
| 2022-01-28 | 1,117 | 1,124 | 1,100 | 1,123 | 10,993,600 | 1,123 |
| 2022-01-27 | 1,112 | 1,129 | 1,091 | 1,093 | 13,943,300 | 1,093 |
| 2022-01-26 | 1,129 | 1,137 | 1,091 | 1,091 | 11,076,600 | 1,091 |
| 2022-01-25 | 1,089 | 1,105 | 1,083 | 1,097 | 12,567,700 | 1,097 |
| 2022-01-24 | 1,066 | 1,101 | 1,063 | 1,099 | 16,043,100 | 1,099 |
| 2022-01-21 | 1,050 | 1,059 | 1,023 | 1,051 | 19,888,000 | 1,051 |
| 2022-01-20 | 1,110 | 1,121 | 1,094 | 1,118 | 11,822,100 | 1,118 |
| 2022-01-19 | 1,150 | 1,156 | 1,126 | 1,129 | 14,095,100 | 1,129 |
| 2022-01-18 | 1,147 | 1,159 | 1,132 | 1,142 | 14,551,000 | 1,142 |
| 2022-01-17 | 1,131 | 1,141 | 1,112 | 1,123 | 12,398,800 | 1,123 |
| 2022-01-14 | 1,094 | 1,096 | 1,076 | 1,089 | 10,351,900 | 1,089 |
| 2022-01-13 | 1,108 | 1,118 | 1,090 | 1,101 | 13,376,500 | 1,101 |
| 2022-01-12 | 1,041 | 1,090 | 1,040 | 1,088 | 19,142,400 | 1,088 |
| 2022-01-11 | 1,027 | 1,030 | 1,007 | 1,019 | 9,143,100 | 1,019 |
| 2022-01-07 | 1,007 | 1,031 | 1,006 | 1,031 | 13,425,000 | 1,031 |
| 2022-01-06 | 1,020 | 1,023 | 989 | 994 | 12,511,500 | 994 |
| 2022-01-05 | 1,013 | 1,025 | 1,010 | 1,015 | 10,428,200 | 1,015 |
| 2022-01-04 | 1,017 | 1,019 | 1,000 | 1,002 | 6,635,600 | 1,002 |
分割・併合履歴 ： [2013-09-26]1株→400株
