1662 石油資源開発(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 | 3,870 | 3,880 | 3,840 | 3,845 | 173,500 | 769 |
| 2022-12-29 | 3,820 | 3,895 | 3,810 | 3,880 | 197,200 | 776 |
| 2022-12-28 | 3,935 | 3,940 | 3,860 | 3,890 | 209,400 | 778 |
| 2022-12-27 | 3,900 | 3,950 | 3,860 | 3,950 | 229,800 | 790 |
| 2022-12-26 | 3,800 | 3,895 | 3,800 | 3,875 | 295,900 | 775 |
| 2022-12-23 | 3,755 | 3,765 | 3,705 | 3,750 | 228,900 | 750 |
| 2022-12-22 | 3,830 | 3,835 | 3,785 | 3,785 | 273,900 | 757 |
| 2022-12-21 | 3,875 | 3,885 | 3,755 | 3,760 | 359,600 | 752 |
| 2022-12-20 | 3,945 | 3,960 | 3,785 | 3,825 | 439,200 | 765 |
| 2022-12-19 | 3,985 | 4,005 | 3,900 | 3,910 | 419,600 | 782 |
| 2022-12-16 | 4,045 | 4,080 | 4,015 | 4,030 | 292,800 | 806 |
| 2022-12-15 | 3,950 | 4,065 | 3,940 | 4,050 | 345,500 | 810 |
| 2022-12-14 | 3,985 | 3,990 | 3,915 | 3,940 | 304,000 | 788 |
| 2022-12-13 | 3,975 | 4,020 | 3,945 | 3,945 | 302,100 | 789 |
| 2022-12-12 | 3,975 | 4,015 | 3,905 | 3,905 | 336,500 | 781 |
| 2022-12-09 | 4,045 | 4,060 | 3,990 | 3,990 | 352,300 | 798 |
| 2022-12-08 | 4,110 | 4,125 | 4,065 | 4,085 | 191,500 | 817 |
| 2022-12-07 | 4,150 | 4,160 | 4,100 | 4,115 | 250,000 | 823 |
| 2022-12-06 | 4,200 | 4,255 | 4,165 | 4,200 | 224,200 | 840 |
| 2022-12-05 | 4,185 | 4,280 | 4,180 | 4,265 | 238,400 | 853 |
| 2022-12-02 | 4,240 | 4,240 | 4,140 | 4,155 | 231,100 | 831 |
| 2022-12-01 | 4,285 | 4,325 | 4,235 | 4,240 | 250,000 | 848 |
| 2022-11-30 | 4,250 | 4,345 | 4,225 | 4,335 | 433,500 | 867 |
| 2022-11-29 | 4,150 | 4,330 | 4,125 | 4,320 | 534,200 | 864 |
| 2022-11-28 | 4,215 | 4,225 | 4,135 | 4,155 | 279,900 | 831 |
| 2022-11-25 | 4,245 | 4,245 | 4,170 | 4,195 | 200,100 | 839 |
| 2022-11-24 | 4,110 | 4,225 | 4,070 | 4,195 | 301,900 | 839 |
| 2022-11-22 | 4,110 | 4,140 | 4,065 | 4,110 | 195,600 | 822 |
| 2022-11-21 | 4,075 | 4,160 | 4,075 | 4,105 | 269,200 | 821 |
| 2022-11-18 | 4,190 | 4,200 | 4,060 | 4,080 | 350,700 | 816 |
| 2022-11-17 | 4,175 | 4,265 | 4,155 | 4,175 | 329,100 | 835 |
| 2022-11-16 | 4,085 | 4,205 | 4,060 | 4,185 | 338,400 | 837 |
| 2022-11-15 | 4,045 | 4,080 | 4,035 | 4,060 | 139,500 | 812 |
| 2022-11-14 | 4,170 | 4,195 | 4,030 | 4,030 | 409,000 | 806 |
| 2022-11-11 | 4,220 | 4,235 | 3,960 | 4,120 | 1,005,500 | 824 |
| 2022-11-10 | 3,930 | 4,225 | 3,880 | 4,190 | 1,168,700 | 838 |
| 2022-11-09 | 4,020 | 4,055 | 3,990 | 4,025 | 252,000 | 805 |
| 2022-11-08 | 3,990 | 4,070 | 3,970 | 4,050 | 301,100 | 810 |
| 2022-11-07 | 4,030 | 4,030 | 3,915 | 3,920 | 207,700 | 784 |
| 2022-11-04 | 3,970 | 3,995 | 3,925 | 3,960 | 145,000 | 792 |
| 2022-11-02 | 3,950 | 4,015 | 3,920 | 3,970 | 313,100 | 794 |
| 2022-11-01 | 3,895 | 3,930 | 3,875 | 3,915 | 213,500 | 783 |
| 2022-10-31 | 3,805 | 3,895 | 3,795 | 3,860 | 265,700 | 772 |
| 2022-10-28 | 3,860 | 3,885 | 3,780 | 3,795 | 598,100 | 759 |
| 2022-10-27 | 3,940 | 3,965 | 3,875 | 3,915 | 342,800 | 783 |
| 2022-10-26 | 3,850 | 3,935 | 3,830 | 3,895 | 429,200 | 779 |
| 2022-10-25 | 3,740 | 3,830 | 3,725 | 3,785 | 138,400 | 757 |
| 2022-10-24 | 3,785 | 3,785 | 3,710 | 3,740 | 142,500 | 748 |
| 2022-10-21 | 3,735 | 3,790 | 3,725 | 3,765 | 178,300 | 753 |
| 2022-10-20 | 3,670 | 3,730 | 3,655 | 3,720 | 251,000 | 744 |
| 2022-10-19 | 3,650 | 3,670 | 3,590 | 3,635 | 279,500 | 727 |
| 2022-10-18 | 3,690 | 3,705 | 3,660 | 3,675 | 231,400 | 735 |
| 2022-10-17 | 3,720 | 3,725 | 3,670 | 3,700 | 191,400 | 740 |
| 2022-10-14 | 3,805 | 3,820 | 3,740 | 3,790 | 224,300 | 758 |
| 2022-10-13 | 3,725 | 3,775 | 3,690 | 3,735 | 306,400 | 747 |
| 2022-10-12 | 3,745 | 3,750 | 3,650 | 3,690 | 314,300 | 738 |
| 2022-10-11 | 3,810 | 3,880 | 3,760 | 3,760 | 402,100 | 752 |
| 2022-10-07 | 3,860 | 3,915 | 3,825 | 3,850 | 342,700 | 770 |
| 2022-10-06 | 3,805 | 3,955 | 3,805 | 3,855 | 488,600 | 771 |
| 2022-10-05 | 3,755 | 3,770 | 3,695 | 3,710 | 311,100 | 742 |
| 2022-10-04 | 3,660 | 3,705 | 3,645 | 3,685 | 328,400 | 737 |
| 2022-10-03 | 3,465 | 3,580 | 3,455 | 3,565 | 258,900 | 713 |
| 2022-09-30 | 3,485 | 3,520 | 3,435 | 3,465 | 246,100 | 693 |
| 2022-09-29 | 3,600 | 3,600 | 3,455 | 3,500 | 278,900 | 700 |
| 2022-09-28 | 3,590 | 3,675 | 3,520 | 3,570 | 452,000 | 714 |
| 2022-09-27 | 3,480 | 3,560 | 3,425 | 3,545 | 421,700 | 709 |
| 2022-09-26 | 3,645 | 3,655 | 3,490 | 3,495 | 601,700 | 699 |
| 2022-09-22 | 3,735 | 3,755 | 3,695 | 3,750 | 238,300 | 750 |
| 2022-09-21 | 3,735 | 3,785 | 3,720 | 3,735 | 219,700 | 747 |
| 2022-09-20 | 3,755 | 3,800 | 3,725 | 3,745 | 227,700 | 749 |
| 2022-09-16 | 3,755 | 3,775 | 3,665 | 3,720 | 336,600 | 744 |
| 2022-09-15 | 3,865 | 3,890 | 3,805 | 3,820 | 257,600 | 764 |
| 2022-09-14 | 3,760 | 3,810 | 3,735 | 3,795 | 210,900 | 759 |
| 2022-09-13 | 3,800 | 3,825 | 3,775 | 3,810 | 245,200 | 762 |
| 2022-09-12 | 3,835 | 3,835 | 3,735 | 3,775 | 225,500 | 755 |
| 2022-09-09 | 3,770 | 3,825 | 3,755 | 3,780 | 250,900 | 756 |
| 2022-09-08 | 3,675 | 3,775 | 3,670 | 3,745 | 368,700 | 749 |
| 2022-09-07 | 3,880 | 3,890 | 3,800 | 3,815 | 293,700 | 763 |
| 2022-09-06 | 3,970 | 4,000 | 3,935 | 3,950 | 310,300 | 790 |
| 2022-09-05 | 3,930 | 3,955 | 3,885 | 3,925 | 258,400 | 785 |
| 2022-09-02 | 3,850 | 3,890 | 3,790 | 3,875 | 434,200 | 775 |
| 2022-09-01 | 3,895 | 3,945 | 3,870 | 3,915 | 418,000 | 783 |
| 2022-08-31 | 3,850 | 3,955 | 3,830 | 3,935 | 454,800 | 787 |
| 2022-08-30 | 4,040 | 4,060 | 3,960 | 3,980 | 392,000 | 796 |
| 2022-08-29 | 3,870 | 3,925 | 3,820 | 3,920 | 426,000 | 784 |
| 2022-08-26 | 3,900 | 3,940 | 3,865 | 3,880 | 300,400 | 776 |
| 2022-08-25 | 3,890 | 3,950 | 3,835 | 3,895 | 644,500 | 779 |
| 2022-08-24 | 4,010 | 4,095 | 3,900 | 3,910 | 707,800 | 782 |
| 2022-08-23 | 3,910 | 3,975 | 3,870 | 3,890 | 585,200 | 778 |
| 2022-08-22 | 3,755 | 3,905 | 3,755 | 3,770 | 570,100 | 754 |
| 2022-08-19 | 3,620 | 3,780 | 3,610 | 3,765 | 620,400 | 753 |
| 2022-08-18 | 3,510 | 3,570 | 3,500 | 3,565 | 228,800 | 713 |
| 2022-08-17 | 3,500 | 3,545 | 3,470 | 3,520 | 276,100 | 704 |
| 2022-08-16 | 3,460 | 3,540 | 3,425 | 3,540 | 332,800 | 708 |
| 2022-08-15 | 3,465 | 3,505 | 3,405 | 3,490 | 298,500 | 698 |
| 2022-08-12 | 3,505 | 3,515 | 3,460 | 3,505 | 443,600 | 701 |
| 2022-08-10 | 3,525 | 3,550 | 3,395 | 3,400 | 757,000 | 680 |
| 2022-08-09 | 3,470 | 3,645 | 3,335 | 3,480 | 1,887,700 | 696 |
| 2022-08-08 | 3,335 | 3,430 | 3,330 | 3,400 | 322,600 | 680 |
| 2022-08-05 | 3,300 | 3,315 | 3,245 | 3,270 | 218,900 | 654 |
| 2022-08-04 | 3,360 | 3,425 | 3,330 | 3,355 | 245,500 | 671 |
| 2022-08-03 | 3,420 | 3,420 | 3,365 | 3,390 | 147,200 | 678 |
| 2022-08-02 | 3,390 | 3,430 | 3,360 | 3,420 | 221,100 | 684 |
| 2022-08-01 | 3,500 | 3,500 | 3,435 | 3,485 | 182,900 | 697 |
| 2022-07-29 | 3,460 | 3,525 | 3,430 | 3,485 | 274,100 | 697 |
| 2022-07-28 | 3,480 | 3,490 | 3,410 | 3,480 | 291,400 | 696 |
| 2022-07-27 | 3,435 | 3,455 | 3,385 | 3,425 | 190,800 | 685 |
| 2022-07-26 | 3,340 | 3,450 | 3,325 | 3,450 | 268,900 | 690 |
| 2022-07-25 | 3,295 | 3,335 | 3,235 | 3,270 | 222,000 | 654 |
| 2022-07-22 | 3,305 | 3,315 | 3,260 | 3,290 | 191,200 | 658 |
| 2022-07-21 | 3,305 | 3,375 | 3,290 | 3,340 | 195,000 | 668 |
| 2022-07-20 | 3,375 | 3,400 | 3,300 | 3,325 | 240,800 | 665 |
| 2022-07-19 | 3,255 | 3,325 | 3,250 | 3,285 | 285,400 | 657 |
| 2022-07-15 | 3,155 | 3,170 | 3,090 | 3,115 | 204,400 | 623 |
| 2022-07-14 | 3,200 | 3,215 | 3,145 | 3,195 | 205,400 | 639 |
| 2022-07-13 | 3,045 | 3,165 | 3,045 | 3,140 | 228,800 | 628 |
| 2022-07-12 | 3,070 | 3,185 | 3,045 | 3,155 | 392,700 | 631 |
| 2022-07-11 | 3,145 | 3,220 | 3,105 | 3,135 | 218,200 | 627 |
| 2022-07-08 | 3,120 | 3,180 | 3,100 | 3,105 | 476,300 | 621 |
| 2022-07-07 | 2,980 | 3,070 | 2,950 | 3,070 | 454,400 | 614 |
| 2022-07-06 | 3,035 | 3,115 | 2,995 | 3,050 | 600,600 | 610 |
| 2022-07-05 | 3,135 | 3,325 | 3,130 | 3,315 | 514,300 | 663 |
| 2022-07-04 | 3,030 | 3,075 | 2,986 | 3,065 | 367,700 | 613 |
| 2022-07-01 | 3,065 | 3,090 | 2,930 | 2,980 | 869,000 | 596 |
| 2022-06-30 | 3,215 | 3,245 | 3,155 | 3,205 | 306,800 | 641 |
| 2022-06-29 | 3,380 | 3,530 | 3,310 | 3,340 | 500,100 | 668 |
| 2022-06-28 | 3,265 | 3,325 | 3,255 | 3,310 | 276,100 | 662 |
| 2022-06-27 | 3,240 | 3,285 | 3,150 | 3,160 | 399,100 | 632 |
| 2022-06-24 | 3,085 | 3,215 | 3,070 | 3,210 | 472,400 | 642 |
| 2022-06-23 | 3,045 | 3,140 | 3,015 | 3,115 | 280,700 | 623 |
| 2022-06-22 | 3,235 | 3,250 | 3,075 | 3,090 | 502,900 | 618 |
| 2022-06-21 | 3,105 | 3,225 | 3,015 | 3,185 | 401,500 | 637 |
| 2022-06-20 | 3,160 | 3,175 | 2,995 | 3,015 | 599,100 | 603 |
| 2022-06-17 | 3,360 | 3,395 | 3,190 | 3,280 | 704,300 | 656 |
| 2022-06-16 | 3,380 | 3,465 | 3,360 | 3,430 | 308,400 | 686 |
| 2022-06-15 | 3,515 | 3,535 | 3,430 | 3,450 | 441,300 | 690 |
| 2022-06-14 | 3,580 | 3,645 | 3,515 | 3,615 | 688,800 | 723 |
| 2022-06-13 | 3,610 | 3,745 | 3,610 | 3,650 | 600,400 | 730 |
| 2022-06-10 | 3,685 | 3,720 | 3,610 | 3,650 | 933,300 | 730 |
| 2022-06-09 | 3,650 | 3,755 | 3,590 | 3,705 | 1,055,500 | 741 |
| 2022-06-08 | 3,440 | 3,585 | 3,440 | 3,510 | 806,000 | 702 |
| 2022-06-07 | 3,195 | 3,370 | 3,190 | 3,320 | 587,900 | 664 |
| 2022-06-06 | 3,120 | 3,195 | 3,115 | 3,195 | 320,100 | 639 |
| 2022-06-03 | 2,999 | 3,070 | 2,986 | 3,060 | 412,000 | 612 |
| 2022-06-02 | 3,115 | 3,125 | 2,889 | 2,976 | 707,900 | 595.20 |
| 2022-06-01 | 3,095 | 3,105 | 3,015 | 3,065 | 649,100 | 613 |
| 2022-05-31 | 2,971 | 3,240 | 2,957 | 3,155 | 971,100 | 631 |
| 2022-05-30 | 2,861 | 2,939 | 2,838 | 2,921 | 500,800 | 584.20 |
| 2022-05-27 | 2,812 | 2,831 | 2,781 | 2,814 | 249,200 | 562.80 |
| 2022-05-26 | 2,819 | 2,835 | 2,772 | 2,779 | 264,000 | 555.80 |
| 2022-05-25 | 2,843 | 2,852 | 2,791 | 2,796 | 257,300 | 559.20 |
| 2022-05-24 | 2,805 | 2,857 | 2,775 | 2,816 | 262,200 | 563.20 |
| 2022-05-23 | 2,850 | 2,875 | 2,757 | 2,789 | 359,900 | 557.80 |
| 2022-05-20 | 2,699 | 2,859 | 2,670 | 2,834 | 620,500 | 566.80 |
| 2022-05-19 | 2,529 | 2,702 | 2,511 | 2,693 | 610,900 | 538.60 |
| 2022-05-18 | 2,606 | 2,624 | 2,548 | 2,579 | 429,200 | 515.80 |
| 2022-05-17 | 2,564 | 2,729 | 2,550 | 2,605 | 818,700 | 521 |
| 2022-05-16 | 2,620 | 2,635 | 2,495 | 2,514 | 699,100 | 502.80 |
| 2022-05-13 | 2,510 | 2,770 | 2,468 | 2,640 | 793,200 | 528 |
| 2022-05-12 | 2,590 | 2,604 | 2,544 | 2,555 | 411,000 | 511 |
| 2022-05-11 | 2,498 | 2,551 | 2,480 | 2,540 | 280,800 | 508 |
| 2022-05-10 | 2,620 | 2,629 | 2,468 | 2,523 | 368,100 | 504.60 |
| 2022-05-09 | 2,704 | 2,759 | 2,691 | 2,701 | 431,800 | 540.20 |
| 2022-05-06 | 2,670 | 2,725 | 2,642 | 2,689 | 513,600 | 537.80 |
| 2022-05-02 | 2,584 | 2,644 | 2,572 | 2,622 | 417,300 | 524.40 |
| 2022-04-28 | 2,564 | 2,587 | 2,507 | 2,567 | 424,900 | 513.40 |
| 2022-04-27 | 2,476 | 2,576 | 2,460 | 2,564 | 623,200 | 512.80 |
| 2022-04-26 | 2,480 | 2,514 | 2,443 | 2,467 | 342,700 | 493.40 |
| 2022-04-25 | 2,485 | 2,566 | 2,481 | 2,519 | 347,000 | 503.80 |
| 2022-04-22 | 2,564 | 2,581 | 2,513 | 2,553 | 301,900 | 510.60 |
| 2022-04-21 | 2,654 | 2,671 | 2,591 | 2,625 | 361,800 | 525 |
| 2022-04-20 | 2,744 | 2,744 | 2,643 | 2,680 | 409,700 | 536 |
| 2022-04-19 | 2,748 | 2,771 | 2,705 | 2,762 | 346,700 | 552.40 |
| 2022-04-18 | 2,740 | 2,761 | 2,669 | 2,707 | 248,700 | 541.40 |
| 2022-04-15 | 2,767 | 2,812 | 2,703 | 2,714 | 388,600 | 542.80 |
| 2022-04-14 | 2,709 | 2,777 | 2,684 | 2,755 | 550,700 | 551 |
| 2022-04-13 | 2,606 | 2,719 | 2,605 | 2,719 | 397,800 | 543.80 |
| 2022-04-12 | 2,625 | 2,670 | 2,547 | 2,556 | 364,900 | 511.20 |
| 2022-04-11 | 2,648 | 2,714 | 2,610 | 2,655 | 352,900 | 531 |
| 2022-04-08 | 2,558 | 2,602 | 2,534 | 2,598 | 364,100 | 519.60 |
| 2022-04-07 | 2,550 | 2,582 | 2,498 | 2,571 | 448,000 | 514.20 |
| 2022-04-06 | 2,642 | 2,656 | 2,587 | 2,628 | 354,100 | 525.60 |
| 2022-04-05 | 2,658 | 2,705 | 2,655 | 2,690 | 287,700 | 538 |
| 2022-04-04 | 2,577 | 2,630 | 2,568 | 2,623 | 219,100 | 524.60 |
| 2022-04-01 | 2,555 | 2,605 | 2,517 | 2,589 | 284,900 | 517.80 |
| 2022-03-31 | 2,647 | 2,667 | 2,561 | 2,571 | 386,900 | 514.20 |
| 2022-03-30 | 2,771 | 2,771 | 2,612 | 2,618 | 478,500 | 523.60 |
| 2022-03-29 | 2,850 | 2,871 | 2,755 | 2,798 | 743,900 | 559.60 |
| 2022-03-28 | 2,968 | 3,015 | 2,906 | 3,000 | 435,200 | 600 |
| 2022-03-25 | 2,939 | 2,949 | 2,901 | 2,922 | 215,100 | 584.40 |
| 2022-03-24 | 2,950 | 3,045 | 2,914 | 2,946 | 480,100 | 589.20 |
| 2022-03-23 | 2,877 | 2,935 | 2,852 | 2,914 | 364,400 | 582.80 |
| 2022-03-22 | 2,751 | 2,909 | 2,751 | 2,887 | 840,000 | 577.40 |
| 2022-03-18 | 2,701 | 2,716 | 2,667 | 2,680 | 545,500 | 536 |
| 2022-03-17 | 2,631 | 2,703 | 2,626 | 2,685 | 278,500 | 537 |
| 2022-03-16 | 2,560 | 2,682 | 2,541 | 2,656 | 345,700 | 531.20 |
| 2022-03-15 | 2,674 | 2,674 | 2,526 | 2,594 | 484,900 | 518.80 |
| 2022-03-14 | 2,731 | 2,745 | 2,686 | 2,710 | 282,900 | 542 |
| 2022-03-11 | 2,627 | 2,749 | 2,627 | 2,718 | 487,900 | 543.60 |
| 2022-03-10 | 2,484 | 2,683 | 2,471 | 2,653 | 612,000 | 530.60 |
| 2022-03-09 | 2,665 | 2,719 | 2,622 | 2,634 | 505,200 | 526.80 |
| 2022-03-08 | 2,719 | 2,719 | 2,539 | 2,618 | 655,500 | 523.60 |
| 2022-03-07 | 2,700 | 2,777 | 2,674 | 2,719 | 1,040,300 | 543.80 |
| 2022-03-04 | 2,665 | 2,675 | 2,576 | 2,616 | 849,500 | 523.20 |
| 2022-03-03 | 2,535 | 2,754 | 2,530 | 2,703 | 1,386,100 | 540.60 |
| 2022-03-02 | 2,423 | 2,568 | 2,325 | 2,502 | 1,582,000 | 500.40 |
| 2022-03-01 | 2,739 | 2,739 | 2,395 | 2,450 | 1,716,300 | 490 |
| 2022-02-28 | 2,720 | 2,778 | 2,700 | 2,733 | 462,100 | 546.60 |
| 2022-02-25 | 2,778 | 2,798 | 2,670 | 2,685 | 548,500 | 537 |
| 2022-02-24 | 2,809 | 2,894 | 2,761 | 2,878 | 574,100 | 575.60 |
| 2022-02-22 | 2,702 | 2,765 | 2,698 | 2,764 | 242,500 | 552.80 |
| 2022-02-21 | 2,766 | 2,793 | 2,678 | 2,680 | 215,100 | 536 |
| 2022-02-18 | 2,793 | 2,800 | 2,700 | 2,748 | 373,100 | 549.60 |
| 2022-02-17 | 2,802 | 2,846 | 2,785 | 2,810 | 279,000 | 562 |
| 2022-02-16 | 2,765 | 2,792 | 2,675 | 2,792 | 368,200 | 558.40 |
| 2022-02-15 | 2,918 | 2,935 | 2,811 | 2,833 | 313,400 | 566.60 |
| 2022-02-14 | 2,809 | 2,997 | 2,809 | 2,934 | 639,200 | 586.80 |
| 2022-02-10 | 2,692 | 2,765 | 2,689 | 2,744 | 356,300 | 548.80 |
| 2022-02-09 | 2,834 | 2,840 | 2,594 | 2,727 | 876,600 | 545.40 |
| 2022-02-08 | 2,828 | 2,876 | 2,810 | 2,863 | 181,700 | 572.60 |
| 2022-02-07 | 2,799 | 2,867 | 2,775 | 2,849 | 257,000 | 569.80 |
| 2022-02-04 | 2,724 | 2,771 | 2,724 | 2,766 | 305,600 | 553.20 |
| 2022-02-03 | 2,721 | 2,740 | 2,686 | 2,712 | 177,000 | 542.40 |
| 2022-02-02 | 2,700 | 2,747 | 2,691 | 2,710 | 304,500 | 542 |
| 2022-02-01 | 2,730 | 2,738 | 2,659 | 2,664 | 251,600 | 532.80 |
| 2022-01-31 | 2,679 | 2,741 | 2,667 | 2,737 | 189,200 | 547.40 |
| 2022-01-28 | 2,653 | 2,686 | 2,626 | 2,682 | 199,800 | 536.40 |
| 2022-01-27 | 2,632 | 2,642 | 2,560 | 2,610 | 235,700 | 522 |
| 2022-01-26 | 2,691 | 2,712 | 2,602 | 2,612 | 164,700 | 522.40 |
| 2022-01-25 | 2,698 | 2,698 | 2,599 | 2,641 | 194,200 | 528.20 |
| 2022-01-24 | 2,609 | 2,703 | 2,606 | 2,698 | 195,100 | 539.60 |
| 2022-01-21 | 2,671 | 2,675 | 2,569 | 2,635 | 275,800 | 527 |
| 2022-01-20 | 2,732 | 2,756 | 2,702 | 2,742 | 234,900 | 548.40 |
| 2022-01-19 | 2,792 | 2,820 | 2,737 | 2,758 | 257,500 | 551.60 |
| 2022-01-18 | 2,776 | 2,817 | 2,770 | 2,783 | 170,400 | 556.60 |
| 2022-01-17 | 2,834 | 2,834 | 2,753 | 2,763 | 246,100 | 552.60 |
| 2022-01-14 | 2,761 | 2,774 | 2,722 | 2,756 | 267,400 | 551.20 |
| 2022-01-13 | 2,772 | 2,810 | 2,734 | 2,753 | 263,000 | 550.60 |
| 2022-01-12 | 2,663 | 2,754 | 2,663 | 2,741 | 332,000 | 548.20 |
| 2022-01-11 | 2,612 | 2,642 | 2,581 | 2,641 | 181,800 | 528.20 |
| 2022-01-07 | 2,600 | 2,637 | 2,594 | 2,626 | 225,000 | 525.20 |
| 2022-01-06 | 2,633 | 2,641 | 2,549 | 2,550 | 256,200 | 510 |
| 2022-01-05 | 2,650 | 2,676 | 2,627 | 2,647 | 417,400 | 529.40 |
| 2022-01-04 | 2,531 | 2,580 | 2,518 | 2,574 | 230,100 | 514.80 |
分割・併合履歴 ： [2024-09-27]1株→5株
