1762 (株)高松コンストラクショングループ 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 | 1,921 | 1,931 | 1,914 | 1,915 | 31,400 | 1,915 |
| 2022-12-29 | 1,918 | 1,920 | 1,906 | 1,920 | 21,600 | 1,920 |
| 2022-12-28 | 1,905 | 1,918 | 1,902 | 1,918 | 37,700 | 1,918 |
| 2022-12-27 | 1,901 | 1,908 | 1,901 | 1,905 | 14,100 | 1,905 |
| 2022-12-26 | 1,885 | 1,900 | 1,884 | 1,900 | 30,600 | 1,900 |
| 2022-12-23 | 1,873 | 1,887 | 1,873 | 1,884 | 20,200 | 1,884 |
| 2022-12-22 | 1,880 | 1,882 | 1,864 | 1,879 | 55,400 | 1,879 |
| 2022-12-21 | 1,885 | 1,888 | 1,866 | 1,872 | 64,400 | 1,872 |
| 2022-12-20 | 1,907 | 1,913 | 1,868 | 1,885 | 82,100 | 1,885 |
| 2022-12-19 | 1,910 | 1,911 | 1,898 | 1,899 | 41,900 | 1,899 |
| 2022-12-16 | 1,919 | 1,920 | 1,908 | 1,915 | 81,600 | 1,915 |
| 2022-12-15 | 1,922 | 1,929 | 1,919 | 1,919 | 24,000 | 1,919 |
| 2022-12-14 | 1,933 | 1,935 | 1,915 | 1,922 | 36,900 | 1,922 |
| 2022-12-13 | 1,907 | 1,930 | 1,907 | 1,926 | 45,100 | 1,926 |
| 2022-12-12 | 1,908 | 1,908 | 1,900 | 1,904 | 34,200 | 1,904 |
| 2022-12-09 | 1,895 | 1,912 | 1,895 | 1,907 | 31,700 | 1,907 |
| 2022-12-08 | 1,906 | 1,906 | 1,896 | 1,904 | 27,700 | 1,904 |
| 2022-12-07 | 1,898 | 1,916 | 1,892 | 1,900 | 43,700 | 1,900 |
| 2022-12-06 | 1,896 | 1,904 | 1,896 | 1,898 | 29,600 | 1,898 |
| 2022-12-05 | 1,915 | 1,915 | 1,895 | 1,905 | 43,700 | 1,905 |
| 2022-12-02 | 1,915 | 1,915 | 1,894 | 1,910 | 71,400 | 1,910 |
| 2022-12-01 | 1,960 | 1,960 | 1,929 | 1,930 | 45,000 | 1,930 |
| 2022-11-30 | 1,955 | 1,965 | 1,955 | 1,960 | 54,200 | 1,960 |
| 2022-11-29 | 1,961 | 1,966 | 1,953 | 1,964 | 37,800 | 1,964 |
| 2022-11-28 | 1,982 | 1,985 | 1,973 | 1,975 | 57,800 | 1,975 |
| 2022-11-25 | 1,976 | 1,985 | 1,970 | 1,982 | 27,700 | 1,982 |
| 2022-11-24 | 1,968 | 1,975 | 1,964 | 1,975 | 37,900 | 1,975 |
| 2022-11-22 | 1,955 | 1,966 | 1,954 | 1,961 | 38,200 | 1,961 |
| 2022-11-21 | 1,945 | 1,950 | 1,936 | 1,943 | 21,400 | 1,943 |
| 2022-11-18 | 1,947 | 1,948 | 1,937 | 1,945 | 26,800 | 1,945 |
| 2022-11-17 | 1,917 | 1,937 | 1,917 | 1,934 | 20,100 | 1,934 |
| 2022-11-16 | 1,920 | 1,925 | 1,912 | 1,915 | 35,500 | 1,915 |
| 2022-11-15 | 1,918 | 1,932 | 1,918 | 1,924 | 26,500 | 1,924 |
| 2022-11-14 | 1,945 | 1,945 | 1,915 | 1,917 | 33,200 | 1,917 |
| 2022-11-11 | 1,966 | 1,968 | 1,942 | 1,949 | 44,700 | 1,949 |
| 2022-11-10 | 1,940 | 1,960 | 1,940 | 1,949 | 48,500 | 1,949 |
| 2022-11-09 | 1,930 | 1,940 | 1,930 | 1,940 | 21,700 | 1,940 |
| 2022-11-08 | 1,926 | 1,937 | 1,923 | 1,934 | 20,000 | 1,934 |
| 2022-11-07 | 1,925 | 1,931 | 1,921 | 1,925 | 15,000 | 1,925 |
| 2022-11-04 | 1,920 | 1,924 | 1,917 | 1,921 | 31,000 | 1,921 |
| 2022-11-02 | 1,922 | 1,940 | 1,922 | 1,924 | 41,900 | 1,924 |
| 2022-11-01 | 1,942 | 1,945 | 1,927 | 1,930 | 22,300 | 1,930 |
| 2022-10-31 | 1,925 | 1,940 | 1,920 | 1,940 | 36,100 | 1,940 |
| 2022-10-28 | 1,914 | 1,927 | 1,907 | 1,916 | 156,300 | 1,916 |
| 2022-10-27 | 1,940 | 1,940 | 1,915 | 1,916 | 40,300 | 1,916 |
| 2022-10-26 | 1,935 | 1,946 | 1,930 | 1,940 | 46,600 | 1,940 |
| 2022-10-25 | 1,919 | 1,932 | 1,913 | 1,927 | 56,800 | 1,927 |
| 2022-10-24 | 1,912 | 1,917 | 1,903 | 1,907 | 33,400 | 1,907 |
| 2022-10-21 | 1,908 | 1,912 | 1,899 | 1,899 | 20,700 | 1,899 |
| 2022-10-20 | 1,903 | 1,916 | 1,903 | 1,914 | 35,100 | 1,914 |
| 2022-10-19 | 1,905 | 1,919 | 1,904 | 1,916 | 25,400 | 1,916 |
| 2022-10-18 | 1,908 | 1,919 | 1,903 | 1,914 | 41,000 | 1,914 |
| 2022-10-17 | 1,895 | 1,908 | 1,895 | 1,898 | 26,400 | 1,898 |
| 2022-10-14 | 1,898 | 1,915 | 1,886 | 1,907 | 59,600 | 1,907 |
| 2022-10-13 | 1,883 | 1,887 | 1,874 | 1,876 | 42,500 | 1,876 |
| 2022-10-12 | 1,878 | 1,898 | 1,874 | 1,886 | 46,100 | 1,886 |
| 2022-10-11 | 1,895 | 1,898 | 1,875 | 1,881 | 88,000 | 1,881 |
| 2022-10-07 | 1,900 | 1,913 | 1,895 | 1,910 | 45,500 | 1,910 |
| 2022-10-06 | 1,910 | 1,924 | 1,908 | 1,910 | 36,500 | 1,910 |
| 2022-10-05 | 1,914 | 1,919 | 1,905 | 1,908 | 31,300 | 1,908 |
| 2022-10-04 | 1,896 | 1,914 | 1,893 | 1,911 | 58,400 | 1,911 |
| 2022-10-03 | 1,868 | 1,875 | 1,860 | 1,874 | 30,500 | 1,874 |
| 2022-09-30 | 1,885 | 1,892 | 1,872 | 1,881 | 47,400 | 1,881 |
| 2022-09-29 | 1,875 | 1,894 | 1,866 | 1,893 | 48,700 | 1,893 |
| 2022-09-28 | 1,875 | 1,875 | 1,856 | 1,871 | 107,800 | 1,871 |
| 2022-09-27 | 1,893 | 1,893 | 1,877 | 1,878 | 78,000 | 1,878 |
| 2022-09-26 | 1,889 | 1,898 | 1,877 | 1,884 | 77,100 | 1,884 |
| 2022-09-22 | 1,893 | 1,893 | 1,886 | 1,889 | 44,400 | 1,889 |
| 2022-09-21 | 1,916 | 1,916 | 1,895 | 1,897 | 48,700 | 1,897 |
| 2022-09-20 | 1,925 | 1,925 | 1,909 | 1,920 | 37,900 | 1,920 |
| 2022-09-16 | 1,894 | 1,925 | 1,890 | 1,925 | 169,000 | 1,925 |
| 2022-09-15 | 1,907 | 1,909 | 1,894 | 1,896 | 64,400 | 1,896 |
| 2022-09-14 | 1,900 | 1,905 | 1,889 | 1,901 | 70,800 | 1,901 |
| 2022-09-13 | 1,919 | 1,923 | 1,915 | 1,919 | 44,900 | 1,919 |
| 2022-09-12 | 1,939 | 1,939 | 1,924 | 1,930 | 40,400 | 1,930 |
| 2022-09-09 | 1,924 | 1,937 | 1,918 | 1,931 | 55,700 | 1,931 |
| 2022-09-08 | 1,911 | 1,919 | 1,904 | 1,914 | 54,800 | 1,914 |
| 2022-09-07 | 1,912 | 1,912 | 1,896 | 1,900 | 65,200 | 1,900 |
| 2022-09-06 | 1,910 | 1,910 | 1,903 | 1,903 | 42,400 | 1,903 |
| 2022-09-05 | 1,910 | 1,911 | 1,905 | 1,910 | 32,900 | 1,910 |
| 2022-09-02 | 1,911 | 1,914 | 1,907 | 1,914 | 46,600 | 1,914 |
| 2022-09-01 | 1,915 | 1,921 | 1,911 | 1,911 | 64,100 | 1,911 |
| 2022-08-31 | 1,920 | 1,926 | 1,913 | 1,916 | 80,700 | 1,916 |
| 2022-08-30 | 1,940 | 1,943 | 1,932 | 1,939 | 31,700 | 1,939 |
| 2022-08-29 | 1,929 | 1,930 | 1,914 | 1,924 | 86,900 | 1,924 |
| 2022-08-26 | 1,946 | 1,950 | 1,939 | 1,942 | 42,300 | 1,942 |
| 2022-08-25 | 1,947 | 1,954 | 1,939 | 1,945 | 37,000 | 1,945 |
| 2022-08-24 | 1,944 | 1,948 | 1,940 | 1,943 | 31,000 | 1,943 |
| 2022-08-23 | 1,958 | 1,958 | 1,942 | 1,943 | 53,100 | 1,943 |
| 2022-08-22 | 1,945 | 1,958 | 1,943 | 1,958 | 43,400 | 1,958 |
| 2022-08-19 | 1,954 | 1,956 | 1,945 | 1,945 | 31,900 | 1,945 |
| 2022-08-18 | 1,960 | 1,963 | 1,941 | 1,949 | 76,000 | 1,949 |
| 2022-08-17 | 1,975 | 1,981 | 1,959 | 1,966 | 109,100 | 1,966 |
| 2022-08-16 | 1,968 | 1,971 | 1,952 | 1,955 | 29,800 | 1,955 |
| 2022-08-15 | 1,975 | 1,975 | 1,954 | 1,959 | 40,600 | 1,959 |
| 2022-08-12 | 1,965 | 1,974 | 1,949 | 1,958 | 69,600 | 1,958 |
| 2022-08-10 | 2,018 | 2,018 | 1,946 | 1,947 | 141,700 | 1,947 |
| 2022-08-09 | 2,062 | 2,072 | 2,028 | 2,029 | 29,800 | 2,029 |
| 2022-08-08 | 2,070 | 2,078 | 2,051 | 2,066 | 25,100 | 2,066 |
| 2022-08-05 | 2,050 | 2,073 | 2,040 | 2,067 | 25,600 | 2,067 |
| 2022-08-04 | 2,064 | 2,064 | 2,029 | 2,036 | 47,300 | 2,036 |
| 2022-08-03 | 2,094 | 2,094 | 2,044 | 2,052 | 38,600 | 2,052 |
| 2022-08-02 | 2,129 | 2,129 | 2,081 | 2,083 | 49,700 | 2,083 |
| 2022-08-01 | 2,134 | 2,134 | 2,090 | 2,119 | 34,400 | 2,119 |
| 2022-07-29 | 2,155 | 2,155 | 2,118 | 2,126 | 41,900 | 2,126 |
| 2022-07-28 | 2,138 | 2,145 | 2,113 | 2,144 | 60,800 | 2,144 |
| 2022-07-27 | 2,150 | 2,150 | 2,118 | 2,127 | 60,200 | 2,127 |
| 2022-07-26 | 2,129 | 2,146 | 2,124 | 2,138 | 48,400 | 2,138 |
| 2022-07-25 | 2,107 | 2,122 | 2,101 | 2,118 | 44,000 | 2,118 |
| 2022-07-22 | 2,055 | 2,106 | 2,052 | 2,095 | 68,300 | 2,095 |
| 2022-07-21 | 2,062 | 2,062 | 2,043 | 2,053 | 54,200 | 2,053 |
| 2022-07-20 | 2,086 | 2,086 | 2,057 | 2,065 | 68,200 | 2,065 |
| 2022-07-19 | 2,078 | 2,078 | 2,044 | 2,048 | 52,600 | 2,048 |
| 2022-07-15 | 2,108 | 2,108 | 2,064 | 2,072 | 55,800 | 2,072 |
| 2022-07-14 | 2,091 | 2,103 | 2,083 | 2,099 | 37,200 | 2,099 |
| 2022-07-13 | 2,075 | 2,096 | 2,075 | 2,091 | 23,700 | 2,091 |
| 2022-07-12 | 2,075 | 2,081 | 2,060 | 2,075 | 49,700 | 2,075 |
| 2022-07-11 | 2,046 | 2,079 | 2,046 | 2,072 | 58,700 | 2,072 |
| 2022-07-08 | 2,022 | 2,048 | 2,015 | 2,020 | 54,800 | 2,020 |
| 2022-07-07 | 2,035 | 2,057 | 2,035 | 2,042 | 39,300 | 2,042 |
| 2022-07-06 | 2,030 | 2,039 | 2,004 | 2,025 | 70,900 | 2,025 |
| 2022-07-05 | 2,095 | 2,095 | 2,063 | 2,063 | 23,300 | 2,063 |
| 2022-07-04 | 2,079 | 2,096 | 2,075 | 2,096 | 33,400 | 2,096 |
| 2022-07-01 | 2,075 | 2,080 | 2,054 | 2,064 | 46,000 | 2,064 |
| 2022-06-30 | 2,050 | 2,074 | 2,047 | 2,063 | 84,900 | 2,063 |
| 2022-06-29 | 2,046 | 2,066 | 2,040 | 2,052 | 158,900 | 2,052 |
| 2022-06-28 | 2,056 | 2,063 | 2,040 | 2,059 | 79,100 | 2,059 |
| 2022-06-27 | 2,038 | 2,061 | 2,030 | 2,056 | 55,200 | 2,056 |
| 2022-06-24 | 2,028 | 2,033 | 2,015 | 2,030 | 42,000 | 2,030 |
| 2022-06-23 | 2,019 | 2,039 | 2,019 | 2,027 | 38,800 | 2,027 |
| 2022-06-22 | 2,040 | 2,040 | 2,022 | 2,022 | 31,800 | 2,022 |
| 2022-06-21 | 2,011 | 2,032 | 2,011 | 2,025 | 36,800 | 2,025 |
| 2022-06-20 | 2,022 | 2,031 | 1,990 | 1,997 | 50,800 | 1,997 |
| 2022-06-17 | 2,010 | 2,044 | 2,002 | 2,037 | 90,500 | 2,037 |
| 2022-06-16 | 2,060 | 2,068 | 2,046 | 2,049 | 35,900 | 2,049 |
| 2022-06-15 | 2,057 | 2,078 | 2,047 | 2,047 | 35,300 | 2,047 |
| 2022-06-14 | 2,047 | 2,074 | 2,047 | 2,065 | 32,400 | 2,065 |
| 2022-06-13 | 2,049 | 2,071 | 2,049 | 2,066 | 29,800 | 2,066 |
| 2022-06-10 | 2,064 | 2,078 | 2,058 | 2,059 | 34,800 | 2,059 |
| 2022-06-09 | 2,099 | 2,105 | 2,081 | 2,086 | 27,000 | 2,086 |
| 2022-06-08 | 2,083 | 2,107 | 2,083 | 2,102 | 31,900 | 2,102 |
| 2022-06-07 | 2,064 | 2,079 | 2,064 | 2,077 | 22,000 | 2,077 |
| 2022-06-06 | 2,070 | 2,083 | 2,059 | 2,066 | 56,100 | 2,066 |
| 2022-06-03 | 2,096 | 2,098 | 2,073 | 2,078 | 46,200 | 2,078 |
| 2022-06-02 | 2,060 | 2,075 | 2,047 | 2,074 | 27,100 | 2,074 |
| 2022-06-01 | 2,045 | 2,061 | 2,044 | 2,060 | 53,500 | 2,060 |
| 2022-05-31 | 2,044 | 2,066 | 2,017 | 2,066 | 134,200 | 2,066 |
| 2022-05-30 | 2,065 | 2,074 | 2,053 | 2,053 | 172,400 | 2,053 |
| 2022-05-27 | 2,092 | 2,092 | 2,044 | 2,053 | 73,200 | 2,053 |
| 2022-05-26 | 2,067 | 2,087 | 2,067 | 2,074 | 55,600 | 2,074 |
| 2022-05-25 | 2,056 | 2,077 | 2,056 | 2,067 | 52,600 | 2,067 |
| 2022-05-24 | 2,075 | 2,075 | 2,057 | 2,057 | 44,800 | 2,057 |
| 2022-05-23 | 2,055 | 2,072 | 2,050 | 2,071 | 33,200 | 2,071 |
| 2022-05-20 | 2,057 | 2,057 | 2,027 | 2,039 | 34,500 | 2,039 |
| 2022-05-19 | 2,064 | 2,067 | 2,038 | 2,057 | 50,700 | 2,057 |
| 2022-05-18 | 2,060 | 2,069 | 2,039 | 2,055 | 56,700 | 2,055 |
| 2022-05-17 | 2,074 | 2,076 | 2,035 | 2,060 | 76,800 | 2,060 |
| 2022-05-16 | 2,062 | 2,065 | 2,011 | 2,024 | 81,900 | 2,024 |
| 2022-05-13 | 2,068 | 2,092 | 2,058 | 2,078 | 94,000 | 2,078 |
| 2022-05-12 | 2,115 | 2,136 | 2,034 | 2,064 | 112,500 | 2,064 |
| 2022-05-11 | 2,172 | 2,178 | 2,151 | 2,164 | 53,700 | 2,164 |
| 2022-05-10 | 2,170 | 2,215 | 2,164 | 2,205 | 59,600 | 2,205 |
| 2022-05-09 | 2,187 | 2,196 | 2,172 | 2,182 | 37,300 | 2,182 |
| 2022-05-06 | 2,179 | 2,194 | 2,177 | 2,192 | 35,100 | 2,192 |
| 2022-05-02 | 2,172 | 2,186 | 2,159 | 2,185 | 47,500 | 2,185 |
| 2022-04-28 | 2,128 | 2,177 | 2,115 | 2,172 | 73,500 | 2,172 |
| 2022-04-27 | 2,120 | 2,139 | 2,103 | 2,104 | 180,000 | 2,104 |
| 2022-04-26 | 2,146 | 2,164 | 2,136 | 2,154 | 43,000 | 2,154 |
| 2022-04-25 | 2,141 | 2,150 | 2,136 | 2,146 | 56,300 | 2,146 |
| 2022-04-22 | 2,178 | 2,179 | 2,161 | 2,164 | 30,600 | 2,164 |
| 2022-04-21 | 2,201 | 2,209 | 2,172 | 2,183 | 48,900 | 2,183 |
| 2022-04-20 | 2,199 | 2,207 | 2,186 | 2,195 | 54,700 | 2,195 |
| 2022-04-19 | 2,180 | 2,205 | 2,179 | 2,199 | 29,200 | 2,199 |
| 2022-04-18 | 2,175 | 2,191 | 2,164 | 2,184 | 36,100 | 2,184 |
| 2022-04-15 | 2,196 | 2,215 | 2,185 | 2,195 | 63,800 | 2,195 |
| 2022-04-14 | 2,166 | 2,189 | 2,159 | 2,181 | 64,700 | 2,181 |
| 2022-04-13 | 2,155 | 2,167 | 2,146 | 2,166 | 72,300 | 2,166 |
| 2022-04-12 | 2,155 | 2,166 | 2,133 | 2,149 | 47,400 | 2,149 |
| 2022-04-11 | 2,136 | 2,167 | 2,136 | 2,149 | 87,000 | 2,149 |
| 2022-04-08 | 2,123 | 2,147 | 2,113 | 2,144 | 170,300 | 2,144 |
| 2022-04-07 | 2,092 | 2,092 | 2,066 | 2,087 | 42,200 | 2,087 |
| 2022-04-06 | 2,081 | 2,101 | 2,076 | 2,090 | 43,300 | 2,090 |
| 2022-04-05 | 2,098 | 2,098 | 2,084 | 2,094 | 52,900 | 2,094 |
| 2022-04-04 | 2,074 | 2,095 | 2,051 | 2,081 | 51,400 | 2,081 |
| 2022-04-01 | 2,052 | 2,079 | 2,043 | 2,073 | 40,700 | 2,073 |
| 2022-03-31 | 2,054 | 2,082 | 2,038 | 2,060 | 90,900 | 2,060 |
| 2022-03-30 | 2,050 | 2,069 | 2,028 | 2,067 | 356,000 | 2,067 |
| 2022-03-29 | 2,120 | 2,120 | 2,068 | 2,092 | 315,700 | 2,092 |
| 2022-03-28 | 2,115 | 2,120 | 2,101 | 2,120 | 231,800 | 2,120 |
| 2022-03-25 | 2,118 | 2,118 | 2,089 | 2,098 | 241,300 | 2,098 |
| 2022-03-24 | 2,114 | 2,114 | 2,076 | 2,092 | 108,700 | 2,092 |
| 2022-03-23 | 2,129 | 2,131 | 2,115 | 2,121 | 126,000 | 2,121 |
| 2022-03-22 | 2,099 | 2,117 | 2,090 | 2,117 | 160,500 | 2,117 |
| 2022-03-18 | 2,075 | 2,087 | 2,048 | 2,077 | 196,000 | 2,077 |
| 2022-03-17 | 2,080 | 2,084 | 2,063 | 2,067 | 85,600 | 2,067 |
| 2022-03-16 | 2,079 | 2,080 | 2,055 | 2,066 | 90,100 | 2,066 |
| 2022-03-15 | 2,062 | 2,084 | 2,058 | 2,079 | 68,200 | 2,079 |
| 2022-03-14 | 2,068 | 2,072 | 2,053 | 2,058 | 85,100 | 2,058 |
| 2022-03-11 | 2,064 | 2,068 | 2,049 | 2,052 | 113,100 | 2,052 |
| 2022-03-10 | 2,049 | 2,070 | 2,035 | 2,067 | 99,100 | 2,067 |
| 2022-03-09 | 2,026 | 2,033 | 2,014 | 2,028 | 69,700 | 2,028 |
| 2022-03-08 | 2,015 | 2,043 | 2,014 | 2,026 | 66,000 | 2,026 |
| 2022-03-07 | 2,027 | 2,045 | 2,016 | 2,031 | 84,700 | 2,031 |
| 2022-03-04 | 2,048 | 2,058 | 2,032 | 2,034 | 99,700 | 2,034 |
| 2022-03-03 | 2,058 | 2,068 | 2,045 | 2,050 | 59,700 | 2,050 |
| 2022-03-02 | 2,062 | 2,062 | 2,027 | 2,027 | 79,400 | 2,027 |
| 2022-03-01 | 2,049 | 2,085 | 2,034 | 2,062 | 95,300 | 2,062 |
| 2022-02-28 | 2,008 | 2,044 | 2,008 | 2,031 | 90,700 | 2,031 |
| 2022-02-25 | 2,004 | 2,016 | 1,991 | 2,008 | 77,100 | 2,008 |
| 2022-02-24 | 1,978 | 2,006 | 1,975 | 2,004 | 52,700 | 2,004 |
| 2022-02-22 | 1,985 | 1,999 | 1,980 | 1,987 | 60,400 | 1,987 |
| 2022-02-21 | 1,998 | 2,010 | 1,990 | 1,999 | 26,500 | 1,999 |
| 2022-02-18 | 2,002 | 2,017 | 1,999 | 2,010 | 33,700 | 2,010 |
| 2022-02-17 | 2,025 | 2,026 | 2,001 | 2,015 | 26,400 | 2,015 |
| 2022-02-16 | 2,013 | 2,035 | 2,010 | 2,030 | 36,400 | 2,030 |
| 2022-02-15 | 2,009 | 2,020 | 1,983 | 2,002 | 45,100 | 2,002 |
| 2022-02-14 | 1,978 | 2,011 | 1,977 | 2,009 | 44,400 | 2,009 |
| 2022-02-10 | 2,007 | 2,007 | 1,976 | 1,996 | 46,500 | 1,996 |
| 2022-02-09 | 2,010 | 2,019 | 2,003 | 2,007 | 51,900 | 2,007 |
| 2022-02-08 | 2,005 | 2,005 | 1,993 | 2,004 | 19,400 | 2,004 |
| 2022-02-07 | 1,982 | 2,005 | 1,975 | 2,005 | 35,700 | 2,005 |
| 2022-02-04 | 1,982 | 1,988 | 1,975 | 1,982 | 19,000 | 1,982 |
| 2022-02-03 | 1,980 | 1,990 | 1,971 | 1,982 | 30,700 | 1,982 |
| 2022-02-02 | 1,951 | 1,977 | 1,951 | 1,977 | 35,200 | 1,977 |
| 2022-02-01 | 1,988 | 1,988 | 1,951 | 1,955 | 31,900 | 1,955 |
| 2022-01-31 | 1,982 | 1,987 | 1,964 | 1,987 | 43,100 | 1,987 |
| 2022-01-28 | 1,970 | 1,983 | 1,958 | 1,983 | 46,700 | 1,983 |
| 2022-01-27 | 1,957 | 1,972 | 1,932 | 1,944 | 44,400 | 1,944 |
| 2022-01-26 | 1,970 | 1,973 | 1,948 | 1,949 | 35,700 | 1,949 |
| 2022-01-25 | 1,968 | 1,972 | 1,955 | 1,970 | 30,600 | 1,970 |
| 2022-01-24 | 1,960 | 1,976 | 1,955 | 1,975 | 26,900 | 1,975 |
| 2022-01-21 | 1,930 | 1,958 | 1,926 | 1,958 | 31,100 | 1,958 |
| 2022-01-20 | 1,940 | 1,964 | 1,939 | 1,940 | 39,600 | 1,940 |
| 2022-01-19 | 1,950 | 1,957 | 1,932 | 1,940 | 37,400 | 1,940 |
| 2022-01-18 | 1,965 | 1,974 | 1,955 | 1,958 | 14,300 | 1,958 |
| 2022-01-17 | 1,970 | 1,978 | 1,957 | 1,965 | 24,500 | 1,965 |
| 2022-01-14 | 1,959 | 1,964 | 1,944 | 1,954 | 44,100 | 1,954 |
| 2022-01-13 | 1,982 | 1,986 | 1,961 | 1,962 | 25,000 | 1,962 |
| 2022-01-12 | 1,979 | 1,980 | 1,964 | 1,976 | 22,200 | 1,976 |
| 2022-01-11 | 1,970 | 1,972 | 1,955 | 1,970 | 33,900 | 1,970 |
| 2022-01-07 | 1,973 | 1,978 | 1,960 | 1,963 | 29,800 | 1,963 |
| 2022-01-06 | 1,980 | 1,992 | 1,966 | 1,966 | 31,500 | 1,966 |
| 2022-01-05 | 1,985 | 1,996 | 1,985 | 1,990 | 24,300 | 1,990 |
| 2022-01-04 | 1,992 | 1,995 | 1,978 | 1,988 | 33,000 | 1,988 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
