1716 第一カッター興業(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 | 1,058 | 1,078 | 1,053 | 1,065 | 22,400 | 1,065 |
| 2022-12-29 | 1,010 | 1,046 | 1,000 | 1,046 | 27,100 | 1,046 |
| 2022-12-28 | 1,007 | 1,016 | 1,002 | 1,015 | 8,300 | 1,015 |
| 2022-12-27 | 1,005 | 1,012 | 1,001 | 1,007 | 11,900 | 1,007 |
| 2022-12-26 | 1,003 | 1,011 | 1,000 | 1,001 | 14,500 | 1,001 |
| 2022-12-23 | 1,000 | 1,003 | 999 | 1,003 | 12,600 | 1,003 |
| 2022-12-22 | 1,008 | 1,014 | 999 | 1,002 | 18,100 | 1,002 |
| 2022-12-21 | 1,026 | 1,027 | 996 | 1,001 | 50,300 | 1,001 |
| 2022-12-20 | 1,061 | 1,061 | 1,025 | 1,030 | 52,200 | 1,030 |
| 2022-12-19 | 1,068 | 1,071 | 1,052 | 1,052 | 25,100 | 1,052 |
| 2022-12-16 | 1,080 | 1,080 | 1,069 | 1,070 | 33,000 | 1,070 |
| 2022-12-15 | 1,079 | 1,083 | 1,078 | 1,081 | 6,400 | 1,081 |
| 2022-12-14 | 1,074 | 1,080 | 1,074 | 1,079 | 8,200 | 1,079 |
| 2022-12-13 | 1,086 | 1,092 | 1,075 | 1,075 | 16,700 | 1,075 |
| 2022-12-12 | 1,082 | 1,090 | 1,080 | 1,084 | 15,300 | 1,084 |
| 2022-12-09 | 1,080 | 1,086 | 1,077 | 1,081 | 42,300 | 1,081 |
| 2022-12-08 | 1,128 | 1,128 | 1,086 | 1,088 | 58,300 | 1,088 |
| 2022-12-07 | 1,130 | 1,134 | 1,126 | 1,128 | 19,300 | 1,128 |
| 2022-12-06 | 1,141 | 1,146 | 1,133 | 1,133 | 20,100 | 1,133 |
| 2022-12-05 | 1,151 | 1,154 | 1,142 | 1,145 | 28,700 | 1,145 |
| 2022-12-02 | 1,160 | 1,160 | 1,147 | 1,151 | 23,000 | 1,151 |
| 2022-12-01 | 1,176 | 1,184 | 1,159 | 1,166 | 15,000 | 1,166 |
| 2022-11-30 | 1,177 | 1,177 | 1,161 | 1,161 | 19,600 | 1,161 |
| 2022-11-29 | 1,175 | 1,197 | 1,167 | 1,178 | 20,100 | 1,178 |
| 2022-11-28 | 1,190 | 1,190 | 1,176 | 1,179 | 12,300 | 1,179 |
| 2022-11-25 | 1,193 | 1,195 | 1,185 | 1,190 | 13,900 | 1,190 |
| 2022-11-24 | 1,201 | 1,205 | 1,193 | 1,199 | 9,100 | 1,199 |
| 2022-11-22 | 1,179 | 1,201 | 1,179 | 1,201 | 7,900 | 1,201 |
| 2022-11-21 | 1,175 | 1,188 | 1,175 | 1,188 | 11,300 | 1,188 |
| 2022-11-18 | 1,183 | 1,185 | 1,175 | 1,175 | 15,300 | 1,175 |
| 2022-11-17 | 1,175 | 1,180 | 1,172 | 1,178 | 8,800 | 1,178 |
| 2022-11-16 | 1,160 | 1,180 | 1,160 | 1,180 | 23,400 | 1,180 |
| 2022-11-15 | 1,189 | 1,189 | 1,161 | 1,174 | 20,600 | 1,174 |
| 2022-11-14 | 1,202 | 1,202 | 1,182 | 1,182 | 12,500 | 1,182 |
| 2022-11-11 | 1,194 | 1,199 | 1,188 | 1,194 | 23,100 | 1,194 |
| 2022-11-10 | 1,203 | 1,203 | 1,193 | 1,196 | 6,500 | 1,196 |
| 2022-11-09 | 1,206 | 1,206 | 1,194 | 1,201 | 12,100 | 1,201 |
| 2022-11-08 | 1,202 | 1,206 | 1,200 | 1,206 | 4,700 | 1,206 |
| 2022-11-07 | 1,211 | 1,211 | 1,197 | 1,211 | 9,700 | 1,211 |
| 2022-11-04 | 1,213 | 1,213 | 1,197 | 1,199 | 13,300 | 1,199 |
| 2022-11-02 | 1,216 | 1,216 | 1,205 | 1,210 | 9,300 | 1,210 |
| 2022-11-01 | 1,213 | 1,216 | 1,209 | 1,216 | 3,400 | 1,216 |
| 2022-10-31 | 1,242 | 1,242 | 1,208 | 1,213 | 20,100 | 1,213 |
| 2022-10-28 | 1,209 | 1,233 | 1,205 | 1,232 | 52,600 | 1,232 |
| 2022-10-27 | 1,214 | 1,214 | 1,200 | 1,207 | 17,800 | 1,207 |
| 2022-10-26 | 1,212 | 1,220 | 1,211 | 1,216 | 9,500 | 1,216 |
| 2022-10-25 | 1,210 | 1,214 | 1,209 | 1,212 | 4,900 | 1,212 |
| 2022-10-24 | 1,212 | 1,216 | 1,210 | 1,210 | 7,100 | 1,210 |
| 2022-10-21 | 1,216 | 1,217 | 1,210 | 1,212 | 5,900 | 1,212 |
| 2022-10-20 | 1,210 | 1,228 | 1,210 | 1,216 | 5,000 | 1,216 |
| 2022-10-19 | 1,216 | 1,220 | 1,213 | 1,216 | 5,000 | 1,216 |
| 2022-10-18 | 1,216 | 1,218 | 1,212 | 1,216 | 17,500 | 1,216 |
| 2022-10-17 | 1,230 | 1,230 | 1,216 | 1,216 | 8,900 | 1,216 |
| 2022-10-14 | 1,234 | 1,238 | 1,226 | 1,226 | 12,600 | 1,226 |
| 2022-10-13 | 1,230 | 1,235 | 1,226 | 1,233 | 15,700 | 1,233 |
| 2022-10-12 | 1,256 | 1,256 | 1,235 | 1,239 | 29,500 | 1,239 |
| 2022-10-11 | 1,276 | 1,276 | 1,251 | 1,260 | 16,200 | 1,260 |
| 2022-10-07 | 1,270 | 1,280 | 1,264 | 1,267 | 11,100 | 1,267 |
| 2022-10-06 | 1,276 | 1,284 | 1,269 | 1,276 | 12,800 | 1,276 |
| 2022-10-05 | 1,276 | 1,277 | 1,269 | 1,276 | 20,900 | 1,276 |
| 2022-10-04 | 1,253 | 1,271 | 1,253 | 1,270 | 20,500 | 1,270 |
| 2022-10-03 | 1,239 | 1,245 | 1,225 | 1,245 | 14,100 | 1,245 |
| 2022-09-30 | 1,239 | 1,243 | 1,230 | 1,239 | 24,700 | 1,239 |
| 2022-09-29 | 1,264 | 1,264 | 1,226 | 1,240 | 22,400 | 1,240 |
| 2022-09-28 | 1,248 | 1,248 | 1,230 | 1,239 | 27,600 | 1,239 |
| 2022-09-27 | 1,240 | 1,253 | 1,240 | 1,253 | 13,700 | 1,253 |
| 2022-09-26 | 1,245 | 1,245 | 1,232 | 1,236 | 24,700 | 1,236 |
| 2022-09-22 | 1,260 | 1,260 | 1,252 | 1,256 | 13,600 | 1,256 |
| 2022-09-21 | 1,258 | 1,275 | 1,256 | 1,257 | 16,400 | 1,257 |
| 2022-09-20 | 1,279 | 1,286 | 1,266 | 1,274 | 11,300 | 1,274 |
| 2022-09-16 | 1,259 | 1,279 | 1,250 | 1,279 | 16,000 | 1,279 |
| 2022-09-15 | 1,265 | 1,267 | 1,259 | 1,259 | 10,000 | 1,259 |
| 2022-09-14 | 1,277 | 1,277 | 1,254 | 1,265 | 9,300 | 1,265 |
| 2022-09-13 | 1,283 | 1,290 | 1,280 | 1,280 | 6,200 | 1,280 |
| 2022-09-12 | 1,274 | 1,276 | 1,258 | 1,276 | 22,100 | 1,276 |
| 2022-09-09 | 1,248 | 1,271 | 1,245 | 1,263 | 33,300 | 1,263 |
| 2022-09-08 | 1,262 | 1,262 | 1,243 | 1,248 | 42,800 | 1,248 |
| 2022-09-07 | 1,262 | 1,262 | 1,242 | 1,246 | 76,400 | 1,246 |
| 2022-09-06 | 1,283 | 1,283 | 1,260 | 1,262 | 52,700 | 1,262 |
| 2022-09-05 | 1,283 | 1,284 | 1,276 | 1,277 | 26,400 | 1,277 |
| 2022-09-02 | 1,284 | 1,286 | 1,273 | 1,280 | 39,300 | 1,280 |
| 2022-09-01 | 1,300 | 1,300 | 1,285 | 1,286 | 31,900 | 1,286 |
| 2022-08-31 | 1,292 | 1,303 | 1,292 | 1,294 | 11,400 | 1,294 |
| 2022-08-30 | 1,301 | 1,302 | 1,294 | 1,302 | 5,900 | 1,302 |
| 2022-08-29 | 1,300 | 1,302 | 1,289 | 1,291 | 21,300 | 1,291 |
| 2022-08-26 | 1,312 | 1,312 | 1,300 | 1,308 | 5,900 | 1,308 |
| 2022-08-25 | 1,307 | 1,310 | 1,295 | 1,307 | 7,300 | 1,307 |
| 2022-08-24 | 1,307 | 1,308 | 1,292 | 1,303 | 17,700 | 1,303 |
| 2022-08-23 | 1,325 | 1,325 | 1,292 | 1,297 | 29,200 | 1,297 |
| 2022-08-22 | 1,312 | 1,329 | 1,299 | 1,329 | 16,600 | 1,329 |
| 2022-08-19 | 1,305 | 1,325 | 1,298 | 1,312 | 9,800 | 1,312 |
| 2022-08-18 | 1,307 | 1,307 | 1,282 | 1,305 | 22,100 | 1,305 |
| 2022-08-17 | 1,305 | 1,307 | 1,300 | 1,305 | 12,900 | 1,305 |
| 2022-08-16 | 1,306 | 1,307 | 1,297 | 1,300 | 11,000 | 1,300 |
| 2022-08-15 | 1,294 | 1,324 | 1,284 | 1,300 | 41,600 | 1,300 |
| 2022-08-12 | 1,350 | 1,360 | 1,330 | 1,360 | 23,800 | 1,360 |
| 2022-08-10 | 1,344 | 1,358 | 1,333 | 1,354 | 11,100 | 1,354 |
| 2022-08-09 | 1,337 | 1,352 | 1,336 | 1,344 | 7,600 | 1,344 |
| 2022-08-08 | 1,338 | 1,350 | 1,335 | 1,349 | 9,000 | 1,349 |
| 2022-08-05 | 1,346 | 1,359 | 1,319 | 1,354 | 15,100 | 1,354 |
| 2022-08-04 | 1,327 | 1,327 | 1,310 | 1,316 | 8,200 | 1,316 |
| 2022-08-03 | 1,343 | 1,343 | 1,311 | 1,311 | 10,100 | 1,311 |
| 2022-08-02 | 1,358 | 1,361 | 1,345 | 1,345 | 9,700 | 1,345 |
| 2022-08-01 | 1,349 | 1,361 | 1,344 | 1,360 | 14,700 | 1,360 |
| 2022-07-29 | 1,359 | 1,359 | 1,326 | 1,349 | 17,100 | 1,349 |
| 2022-07-28 | 1,329 | 1,345 | 1,316 | 1,345 | 10,200 | 1,345 |
| 2022-07-27 | 1,327 | 1,327 | 1,317 | 1,324 | 13,400 | 1,324 |
| 2022-07-26 | 1,320 | 1,326 | 1,315 | 1,326 | 6,100 | 1,326 |
| 2022-07-25 | 1,340 | 1,341 | 1,311 | 1,329 | 18,800 | 1,329 |
| 2022-07-22 | 1,346 | 1,349 | 1,326 | 1,330 | 11,600 | 1,330 |
| 2022-07-21 | 1,314 | 1,347 | 1,310 | 1,347 | 24,800 | 1,347 |
| 2022-07-20 | 1,298 | 1,314 | 1,297 | 1,308 | 15,200 | 1,308 |
| 2022-07-19 | 1,291 | 1,293 | 1,283 | 1,290 | 5,400 | 1,290 |
| 2022-07-15 | 1,280 | 1,290 | 1,276 | 1,290 | 13,300 | 1,290 |
| 2022-07-14 | 1,295 | 1,295 | 1,280 | 1,288 | 23,000 | 1,288 |
| 2022-07-13 | 1,295 | 1,298 | 1,283 | 1,292 | 12,700 | 1,292 |
| 2022-07-12 | 1,284 | 1,298 | 1,274 | 1,298 | 16,900 | 1,298 |
| 2022-07-11 | 1,283 | 1,289 | 1,277 | 1,289 | 16,800 | 1,289 |
| 2022-07-08 | 1,290 | 1,290 | 1,276 | 1,279 | 19,900 | 1,279 |
| 2022-07-07 | 1,287 | 1,291 | 1,278 | 1,291 | 11,200 | 1,291 |
| 2022-07-06 | 1,285 | 1,291 | 1,279 | 1,285 | 7,500 | 1,285 |
| 2022-07-05 | 1,300 | 1,306 | 1,281 | 1,285 | 20,600 | 1,285 |
| 2022-07-04 | 1,296 | 1,296 | 1,281 | 1,294 | 7,800 | 1,294 |
| 2022-07-01 | 1,287 | 1,289 | 1,276 | 1,280 | 13,000 | 1,280 |
| 2022-06-30 | 1,287 | 1,302 | 1,287 | 1,294 | 9,500 | 1,294 |
| 2022-06-29 | 1,274 | 1,304 | 1,273 | 1,295 | 22,400 | 1,295 |
| 2022-06-28 | 1,311 | 1,322 | 1,300 | 1,321 | 57,400 | 1,321 |
| 2022-06-27 | 1,307 | 1,315 | 1,301 | 1,305 | 10,300 | 1,305 |
| 2022-06-24 | 1,294 | 1,310 | 1,294 | 1,306 | 10,200 | 1,306 |
| 2022-06-23 | 1,290 | 1,306 | 1,289 | 1,298 | 8,300 | 1,298 |
| 2022-06-22 | 1,296 | 1,308 | 1,291 | 1,292 | 6,800 | 1,292 |
| 2022-06-21 | 1,291 | 1,304 | 1,291 | 1,298 | 9,300 | 1,298 |
| 2022-06-20 | 1,323 | 1,323 | 1,290 | 1,291 | 15,600 | 1,291 |
| 2022-06-17 | 1,303 | 1,310 | 1,294 | 1,300 | 17,200 | 1,300 |
| 2022-06-16 | 1,323 | 1,328 | 1,300 | 1,305 | 25,200 | 1,305 |
| 2022-06-15 | 1,298 | 1,305 | 1,293 | 1,293 | 25,000 | 1,293 |
| 2022-06-14 | 1,297 | 1,317 | 1,297 | 1,302 | 15,800 | 1,302 |
| 2022-06-13 | 1,304 | 1,314 | 1,301 | 1,301 | 9,800 | 1,301 |
| 2022-06-10 | 1,326 | 1,333 | 1,320 | 1,320 | 11,000 | 1,320 |
| 2022-06-09 | 1,339 | 1,357 | 1,334 | 1,347 | 18,800 | 1,347 |
| 2022-06-08 | 1,324 | 1,340 | 1,324 | 1,335 | 8,600 | 1,335 |
| 2022-06-07 | 1,327 | 1,338 | 1,319 | 1,324 | 9,500 | 1,324 |
| 2022-06-06 | 1,320 | 1,336 | 1,314 | 1,336 | 23,200 | 1,336 |
| 2022-06-03 | 1,313 | 1,319 | 1,304 | 1,305 | 9,500 | 1,305 |
| 2022-06-02 | 1,313 | 1,313 | 1,304 | 1,310 | 6,400 | 1,310 |
| 2022-06-01 | 1,296 | 1,319 | 1,296 | 1,319 | 8,100 | 1,319 |
| 2022-05-31 | 1,327 | 1,328 | 1,300 | 1,303 | 19,900 | 1,303 |
| 2022-05-30 | 1,316 | 1,330 | 1,304 | 1,321 | 27,100 | 1,321 |
| 2022-05-27 | 1,304 | 1,309 | 1,297 | 1,309 | 9,700 | 1,309 |
| 2022-05-26 | 1,317 | 1,317 | 1,300 | 1,304 | 10,600 | 1,304 |
| 2022-05-25 | 1,305 | 1,307 | 1,294 | 1,294 | 11,900 | 1,294 |
| 2022-05-24 | 1,321 | 1,321 | 1,305 | 1,305 | 20,600 | 1,305 |
| 2022-05-23 | 1,308 | 1,324 | 1,301 | 1,324 | 14,700 | 1,324 |
| 2022-05-20 | 1,293 | 1,304 | 1,274 | 1,304 | 30,800 | 1,304 |
| 2022-05-19 | 1,290 | 1,300 | 1,283 | 1,293 | 25,700 | 1,293 |
| 2022-05-18 | 1,301 | 1,303 | 1,287 | 1,297 | 24,900 | 1,297 |
| 2022-05-17 | 1,310 | 1,310 | 1,290 | 1,294 | 21,300 | 1,294 |
| 2022-05-16 | 1,305 | 1,324 | 1,291 | 1,300 | 35,400 | 1,300 |
| 2022-05-13 | 1,312 | 1,336 | 1,293 | 1,328 | 24,100 | 1,328 |
| 2022-05-12 | 1,343 | 1,343 | 1,309 | 1,309 | 22,300 | 1,309 |
| 2022-05-11 | 1,325 | 1,329 | 1,301 | 1,316 | 15,500 | 1,316 |
| 2022-05-10 | 1,330 | 1,330 | 1,310 | 1,322 | 11,700 | 1,322 |
| 2022-05-09 | 1,350 | 1,355 | 1,328 | 1,331 | 15,600 | 1,331 |
| 2022-05-06 | 1,348 | 1,357 | 1,328 | 1,349 | 12,500 | 1,349 |
| 2022-05-02 | 1,362 | 1,367 | 1,334 | 1,337 | 14,900 | 1,337 |
| 2022-04-28 | 1,318 | 1,366 | 1,318 | 1,362 | 14,700 | 1,362 |
| 2022-04-27 | 1,326 | 1,326 | 1,304 | 1,315 | 25,000 | 1,315 |
| 2022-04-26 | 1,326 | 1,344 | 1,319 | 1,333 | 16,300 | 1,333 |
| 2022-04-25 | 1,320 | 1,331 | 1,309 | 1,326 | 8,600 | 1,326 |
| 2022-04-22 | 1,308 | 1,330 | 1,292 | 1,324 | 15,500 | 1,324 |
| 2022-04-21 | 1,311 | 1,326 | 1,302 | 1,310 | 14,200 | 1,310 |
| 2022-04-20 | 1,348 | 1,350 | 1,304 | 1,311 | 18,700 | 1,311 |
| 2022-04-19 | 1,332 | 1,340 | 1,325 | 1,340 | 9,600 | 1,340 |
| 2022-04-18 | 1,348 | 1,348 | 1,300 | 1,319 | 21,800 | 1,319 |
| 2022-04-15 | 1,370 | 1,370 | 1,320 | 1,321 | 14,300 | 1,321 |
| 2022-04-14 | 1,344 | 1,375 | 1,337 | 1,375 | 11,000 | 1,375 |
| 2022-04-13 | 1,323 | 1,345 | 1,323 | 1,344 | 6,800 | 1,344 |
| 2022-04-12 | 1,311 | 1,325 | 1,311 | 1,323 | 12,300 | 1,323 |
| 2022-04-11 | 1,309 | 1,325 | 1,296 | 1,325 | 24,900 | 1,325 |
| 2022-04-08 | 1,301 | 1,323 | 1,298 | 1,314 | 26,300 | 1,314 |
| 2022-04-07 | 1,303 | 1,316 | 1,283 | 1,302 | 31,400 | 1,302 |
| 2022-04-06 | 1,338 | 1,338 | 1,308 | 1,314 | 24,800 | 1,314 |
| 2022-04-05 | 1,361 | 1,363 | 1,334 | 1,338 | 20,400 | 1,338 |
| 2022-04-04 | 1,353 | 1,383 | 1,336 | 1,364 | 20,900 | 1,364 |
| 2022-04-01 | 1,352 | 1,352 | 1,335 | 1,342 | 13,400 | 1,342 |
| 2022-03-31 | 1,377 | 1,385 | 1,352 | 1,352 | 17,900 | 1,352 |
| 2022-03-30 | 1,410 | 1,410 | 1,365 | 1,381 | 21,900 | 1,381 |
| 2022-03-29 | 1,383 | 1,391 | 1,368 | 1,390 | 18,300 | 1,390 |
| 2022-03-28 | 1,384 | 1,384 | 1,351 | 1,382 | 7,600 | 1,382 |
| 2022-03-25 | 1,390 | 1,392 | 1,374 | 1,374 | 9,700 | 1,374 |
| 2022-03-24 | 1,377 | 1,390 | 1,372 | 1,390 | 9,900 | 1,390 |
| 2022-03-23 | 1,350 | 1,382 | 1,348 | 1,379 | 19,700 | 1,379 |
| 2022-03-22 | 1,355 | 1,355 | 1,329 | 1,350 | 15,000 | 1,350 |
| 2022-03-18 | 1,343 | 1,349 | 1,306 | 1,349 | 14,000 | 1,349 |
| 2022-03-17 | 1,342 | 1,347 | 1,306 | 1,343 | 7,900 | 1,343 |
| 2022-03-16 | 1,327 | 1,328 | 1,317 | 1,325 | 8,600 | 1,325 |
| 2022-03-15 | 1,301 | 1,327 | 1,301 | 1,327 | 8,600 | 1,327 |
| 2022-03-14 | 1,325 | 1,331 | 1,295 | 1,301 | 12,100 | 1,301 |
| 2022-03-11 | 1,304 | 1,315 | 1,302 | 1,310 | 9,600 | 1,310 |
| 2022-03-10 | 1,310 | 1,334 | 1,306 | 1,334 | 16,700 | 1,334 |
| 2022-03-09 | 1,302 | 1,317 | 1,298 | 1,309 | 24,200 | 1,309 |
| 2022-03-08 | 1,300 | 1,310 | 1,294 | 1,310 | 26,200 | 1,310 |
| 2022-03-07 | 1,305 | 1,314 | 1,297 | 1,305 | 39,200 | 1,305 |
| 2022-03-04 | 1,339 | 1,339 | 1,302 | 1,304 | 9,900 | 1,304 |
| 2022-03-03 | 1,330 | 1,339 | 1,326 | 1,339 | 8,100 | 1,339 |
| 2022-03-02 | 1,333 | 1,345 | 1,320 | 1,336 | 14,000 | 1,336 |
| 2022-03-01 | 1,341 | 1,352 | 1,325 | 1,333 | 21,100 | 1,333 |
| 2022-02-28 | 1,302 | 1,330 | 1,302 | 1,328 | 14,400 | 1,328 |
| 2022-02-25 | 1,303 | 1,318 | 1,294 | 1,307 | 16,600 | 1,307 |
| 2022-02-24 | 1,326 | 1,328 | 1,301 | 1,319 | 8,500 | 1,319 |
| 2022-02-22 | 1,305 | 1,335 | 1,296 | 1,310 | 12,200 | 1,310 |
| 2022-02-21 | 1,324 | 1,326 | 1,303 | 1,309 | 13,200 | 1,309 |
| 2022-02-18 | 1,352 | 1,368 | 1,342 | 1,354 | 30,400 | 1,354 |
| 2022-02-17 | 1,392 | 1,392 | 1,341 | 1,351 | 13,800 | 1,351 |
| 2022-02-16 | 1,426 | 1,432 | 1,395 | 1,406 | 29,000 | 1,406 |
| 2022-02-15 | 1,386 | 1,400 | 1,362 | 1,378 | 14,300 | 1,378 |
| 2022-02-14 | 1,363 | 1,392 | 1,348 | 1,377 | 36,700 | 1,377 |
| 2022-02-10 | 1,459 | 1,459 | 1,365 | 1,404 | 49,100 | 1,404 |
| 2022-02-09 | 1,406 | 1,406 | 1,391 | 1,404 | 4,500 | 1,404 |
| 2022-02-08 | 1,376 | 1,393 | 1,373 | 1,388 | 6,500 | 1,388 |
| 2022-02-07 | 1,406 | 1,408 | 1,385 | 1,385 | 6,900 | 1,385 |
| 2022-02-04 | 1,377 | 1,399 | 1,368 | 1,397 | 7,300 | 1,397 |
| 2022-02-03 | 1,421 | 1,421 | 1,377 | 1,377 | 7,000 | 1,377 |
| 2022-02-02 | 1,395 | 1,435 | 1,369 | 1,420 | 17,000 | 1,420 |
| 2022-02-01 | 1,398 | 1,409 | 1,377 | 1,404 | 12,500 | 1,404 |
| 2022-01-31 | 1,379 | 1,387 | 1,357 | 1,387 | 10,700 | 1,387 |
| 2022-01-28 | 1,341 | 1,366 | 1,329 | 1,366 | 15,000 | 1,366 |
| 2022-01-27 | 1,348 | 1,358 | 1,309 | 1,342 | 19,700 | 1,342 |
| 2022-01-26 | 1,318 | 1,350 | 1,318 | 1,338 | 6,600 | 1,338 |
| 2022-01-25 | 1,325 | 1,327 | 1,305 | 1,318 | 11,300 | 1,318 |
| 2022-01-24 | 1,292 | 1,336 | 1,292 | 1,323 | 4,900 | 1,323 |
| 2022-01-21 | 1,293 | 1,317 | 1,286 | 1,313 | 18,800 | 1,313 |
| 2022-01-20 | 1,291 | 1,330 | 1,291 | 1,295 | 12,800 | 1,295 |
| 2022-01-19 | 1,335 | 1,335 | 1,300 | 1,301 | 14,400 | 1,301 |
| 2022-01-18 | 1,430 | 1,430 | 1,355 | 1,362 | 12,200 | 1,362 |
| 2022-01-17 | 1,393 | 1,430 | 1,393 | 1,416 | 16,100 | 1,416 |
| 2022-01-14 | 1,400 | 1,412 | 1,373 | 1,402 | 17,600 | 1,402 |
| 2022-01-13 | 1,389 | 1,400 | 1,367 | 1,391 | 18,600 | 1,391 |
| 2022-01-12 | 1,369 | 1,382 | 1,365 | 1,380 | 16,800 | 1,380 |
| 2022-01-11 | 1,370 | 1,390 | 1,356 | 1,367 | 23,600 | 1,367 |
| 2022-01-07 | 1,349 | 1,382 | 1,349 | 1,371 | 16,500 | 1,371 |
| 2022-01-06 | 1,347 | 1,386 | 1,347 | 1,358 | 18,500 | 1,358 |
| 2022-01-05 | 1,366 | 1,372 | 1,354 | 1,363 | 12,100 | 1,363 |
| 2022-01-04 | 1,354 | 1,354 | 1,341 | 1,354 | 8,200 | 1,354 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
