1909 日本ドライケミカル(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 | 1,485 | 1,489 | 1,461 | 1,461 | 3,800 | 1,461 |
| 2022-12-29 | 1,448 | 1,463 | 1,436 | 1,455 | 10,200 | 1,455 |
| 2022-12-28 | 1,463 | 1,463 | 1,445 | 1,450 | 9,800 | 1,450 |
| 2022-12-27 | 1,462 | 1,469 | 1,457 | 1,467 | 6,000 | 1,467 |
| 2022-12-26 | 1,468 | 1,468 | 1,455 | 1,455 | 4,700 | 1,455 |
| 2022-12-23 | 1,470 | 1,473 | 1,452 | 1,453 | 5,500 | 1,453 |
| 2022-12-22 | 1,459 | 1,465 | 1,457 | 1,457 | 6,400 | 1,457 |
| 2022-12-21 | 1,489 | 1,490 | 1,453 | 1,453 | 9,400 | 1,453 |
| 2022-12-20 | 1,506 | 1,514 | 1,481 | 1,486 | 8,100 | 1,486 |
| 2022-12-19 | 1,512 | 1,515 | 1,505 | 1,506 | 3,000 | 1,506 |
| 2022-12-16 | 1,539 | 1,539 | 1,516 | 1,516 | 3,900 | 1,516 |
| 2022-12-15 | 1,530 | 1,542 | 1,523 | 1,542 | 3,200 | 1,542 |
| 2022-12-14 | 1,524 | 1,530 | 1,522 | 1,530 | 3,100 | 1,530 |
| 2022-12-13 | 1,515 | 1,527 | 1,511 | 1,511 | 3,800 | 1,511 |
| 2022-12-12 | 1,544 | 1,544 | 1,515 | 1,515 | 4,800 | 1,515 |
| 2022-12-09 | 1,540 | 1,540 | 1,513 | 1,537 | 5,400 | 1,537 |
| 2022-12-08 | 1,512 | 1,514 | 1,500 | 1,500 | 3,500 | 1,500 |
| 2022-12-07 | 1,515 | 1,521 | 1,509 | 1,509 | 2,700 | 1,509 |
| 2022-12-06 | 1,506 | 1,513 | 1,500 | 1,512 | 3,400 | 1,512 |
| 2022-12-05 | 1,523 | 1,523 | 1,507 | 1,507 | 4,500 | 1,507 |
| 2022-12-02 | 1,538 | 1,538 | 1,524 | 1,524 | 4,600 | 1,524 |
| 2022-12-01 | 1,550 | 1,550 | 1,541 | 1,550 | 2,200 | 1,550 |
| 2022-11-30 | 1,562 | 1,563 | 1,550 | 1,550 | 3,500 | 1,550 |
| 2022-11-29 | 1,565 | 1,565 | 1,552 | 1,562 | 4,100 | 1,562 |
| 2022-11-28 | 1,555 | 1,567 | 1,551 | 1,565 | 4,400 | 1,565 |
| 2022-11-25 | 1,548 | 1,554 | 1,540 | 1,547 | 6,600 | 1,547 |
| 2022-11-24 | 1,522 | 1,548 | 1,516 | 1,548 | 9,000 | 1,548 |
| 2022-11-22 | 1,509 | 1,516 | 1,505 | 1,514 | 5,000 | 1,514 |
| 2022-11-21 | 1,514 | 1,515 | 1,501 | 1,501 | 2,700 | 1,501 |
| 2022-11-18 | 1,517 | 1,522 | 1,506 | 1,510 | 3,200 | 1,510 |
| 2022-11-17 | 1,518 | 1,519 | 1,499 | 1,517 | 2,700 | 1,517 |
| 2022-11-16 | 1,521 | 1,521 | 1,497 | 1,504 | 2,500 | 1,504 |
| 2022-11-15 | 1,522 | 1,522 | 1,516 | 1,520 | 2,500 | 1,520 |
| 2022-11-14 | 1,506 | 1,523 | 1,476 | 1,513 | 9,200 | 1,513 |
| 2022-11-11 | 1,509 | 1,524 | 1,507 | 1,524 | 4,500 | 1,524 |
| 2022-11-10 | 1,515 | 1,526 | 1,507 | 1,510 | 7,000 | 1,510 |
| 2022-11-09 | 1,538 | 1,538 | 1,514 | 1,538 | 7,700 | 1,538 |
| 2022-11-08 | 1,544 | 1,544 | 1,508 | 1,532 | 27,900 | 1,532 |
| 2022-11-07 | 1,474 | 1,497 | 1,461 | 1,497 | 9,300 | 1,497 |
| 2022-11-04 | 1,487 | 1,487 | 1,456 | 1,460 | 8,700 | 1,460 |
| 2022-11-02 | 1,525 | 1,526 | 1,485 | 1,487 | 9,300 | 1,487 |
| 2022-11-01 | 1,476 | 1,507 | 1,476 | 1,495 | 25,700 | 1,495 |
| 2022-10-31 | 1,420 | 1,423 | 1,403 | 1,416 | 4,900 | 1,416 |
| 2022-10-28 | 1,427 | 1,438 | 1,400 | 1,400 | 24,500 | 1,400 |
| 2022-10-27 | 1,426 | 1,438 | 1,426 | 1,433 | 2,100 | 1,433 |
| 2022-10-26 | 1,434 | 1,438 | 1,426 | 1,426 | 3,500 | 1,426 |
| 2022-10-25 | 1,431 | 1,438 | 1,431 | 1,435 | 2,800 | 1,435 |
| 2022-10-24 | 1,420 | 1,445 | 1,420 | 1,435 | 11,500 | 1,435 |
| 2022-10-21 | 1,407 | 1,412 | 1,407 | 1,407 | 12,600 | 1,407 |
| 2022-10-20 | 1,436 | 1,465 | 1,406 | 1,406 | 17,600 | 1,406 |
| 2022-10-19 | 1,430 | 1,453 | 1,430 | 1,453 | 11,700 | 1,453 |
| 2022-10-18 | 1,436 | 1,439 | 1,430 | 1,430 | 5,400 | 1,430 |
| 2022-10-17 | 1,444 | 1,444 | 1,430 | 1,430 | 12,400 | 1,430 |
| 2022-10-14 | 1,450 | 1,456 | 1,441 | 1,456 | 14,000 | 1,456 |
| 2022-10-13 | 1,445 | 1,454 | 1,439 | 1,450 | 11,000 | 1,450 |
| 2022-10-12 | 1,453 | 1,461 | 1,447 | 1,453 | 9,700 | 1,453 |
| 2022-10-11 | 1,466 | 1,470 | 1,454 | 1,458 | 8,000 | 1,458 |
| 2022-10-07 | 1,483 | 1,483 | 1,477 | 1,482 | 4,700 | 1,482 |
| 2022-10-06 | 1,463 | 1,483 | 1,457 | 1,483 | 6,500 | 1,483 |
| 2022-10-05 | 1,472 | 1,477 | 1,457 | 1,457 | 8,600 | 1,457 |
| 2022-10-04 | 1,456 | 1,471 | 1,456 | 1,464 | 7,200 | 1,464 |
| 2022-10-03 | 1,450 | 1,464 | 1,447 | 1,456 | 6,000 | 1,456 |
| 2022-09-30 | 1,461 | 1,461 | 1,450 | 1,452 | 7,200 | 1,452 |
| 2022-09-29 | 1,452 | 1,461 | 1,443 | 1,461 | 41,000 | 1,461 |
| 2022-09-28 | 1,471 | 1,476 | 1,452 | 1,468 | 47,800 | 1,468 |
| 2022-09-27 | 1,486 | 1,491 | 1,480 | 1,480 | 9,800 | 1,480 |
| 2022-09-26 | 1,481 | 1,487 | 1,478 | 1,480 | 37,800 | 1,480 |
| 2022-09-22 | 1,493 | 1,497 | 1,486 | 1,489 | 43,400 | 1,489 |
| 2022-09-21 | 1,501 | 1,505 | 1,498 | 1,500 | 57,300 | 1,500 |
| 2022-09-20 | 1,511 | 1,516 | 1,499 | 1,508 | 46,600 | 1,508 |
| 2022-09-16 | 1,538 | 1,544 | 1,531 | 1,531 | 24,200 | 1,531 |
| 2022-09-15 | 1,551 | 1,551 | 1,540 | 1,542 | 25,700 | 1,542 |
| 2022-09-14 | 1,558 | 1,559 | 1,548 | 1,551 | 22,500 | 1,551 |
| 2022-09-13 | 1,566 | 1,573 | 1,563 | 1,566 | 15,400 | 1,566 |
| 2022-09-12 | 1,582 | 1,585 | 1,570 | 1,570 | 32,900 | 1,570 |
| 2022-09-09 | 1,578 | 1,598 | 1,578 | 1,587 | 7,200 | 1,587 |
| 2022-09-08 | 1,576 | 1,579 | 1,569 | 1,573 | 6,500 | 1,573 |
| 2022-09-07 | 1,635 | 1,635 | 1,563 | 1,565 | 25,400 | 1,565 |
| 2022-09-06 | 1,605 | 1,621 | 1,603 | 1,603 | 5,000 | 1,603 |
| 2022-09-05 | 1,621 | 1,621 | 1,602 | 1,602 | 6,600 | 1,602 |
| 2022-09-02 | 1,630 | 1,639 | 1,611 | 1,615 | 8,900 | 1,615 |
| 2022-09-01 | 1,651 | 1,654 | 1,631 | 1,631 | 5,900 | 1,631 |
| 2022-08-31 | 1,650 | 1,652 | 1,641 | 1,645 | 3,300 | 1,645 |
| 2022-08-30 | 1,647 | 1,650 | 1,633 | 1,650 | 2,800 | 1,650 |
| 2022-08-29 | 1,650 | 1,650 | 1,625 | 1,633 | 6,000 | 1,633 |
| 2022-08-26 | 1,661 | 1,661 | 1,638 | 1,649 | 4,800 | 1,649 |
| 2022-08-25 | 1,641 | 1,649 | 1,626 | 1,640 | 3,300 | 1,640 |
| 2022-08-24 | 1,629 | 1,631 | 1,618 | 1,625 | 2,700 | 1,625 |
| 2022-08-23 | 1,619 | 1,625 | 1,616 | 1,618 | 3,100 | 1,618 |
| 2022-08-22 | 1,617 | 1,622 | 1,610 | 1,615 | 2,200 | 1,615 |
| 2022-08-19 | 1,583 | 1,623 | 1,583 | 1,618 | 26,400 | 1,618 |
| 2022-08-18 | 1,606 | 1,626 | 1,606 | 1,612 | 2,400 | 1,612 |
| 2022-08-17 | 1,610 | 1,637 | 1,602 | 1,612 | 6,500 | 1,612 |
| 2022-08-16 | 1,631 | 1,634 | 1,610 | 1,610 | 4,300 | 1,610 |
| 2022-08-15 | 1,616 | 1,635 | 1,616 | 1,631 | 5,900 | 1,631 |
| 2022-08-12 | 1,589 | 1,632 | 1,582 | 1,616 | 27,400 | 1,616 |
| 2022-08-10 | 1,605 | 1,611 | 1,586 | 1,605 | 8,200 | 1,605 |
| 2022-08-09 | 1,614 | 1,626 | 1,602 | 1,618 | 7,400 | 1,618 |
| 2022-08-08 | 1,619 | 1,619 | 1,569 | 1,602 | 22,300 | 1,602 |
| 2022-08-05 | 1,630 | 1,630 | 1,613 | 1,619 | 7,100 | 1,619 |
| 2022-08-04 | 1,679 | 1,679 | 1,649 | 1,652 | 2,800 | 1,652 |
| 2022-08-03 | 1,650 | 1,683 | 1,650 | 1,683 | 1,800 | 1,683 |
| 2022-08-02 | 1,689 | 1,689 | 1,652 | 1,657 | 1,000 | 1,657 |
| 2022-08-01 | 1,680 | 1,689 | 1,622 | 1,689 | 3,700 | 1,689 |
| 2022-07-29 | 1,689 | 1,689 | 1,652 | 1,680 | 3,200 | 1,680 |
| 2022-07-28 | 1,696 | 1,696 | 1,601 | 1,689 | 5,000 | 1,689 |
| 2022-07-27 | 1,696 | 1,696 | 1,679 | 1,696 | 1,500 | 1,696 |
| 2022-07-26 | 1,693 | 1,693 | 1,653 | 1,693 | 2,500 | 1,693 |
| 2022-07-25 | 1,690 | 1,693 | 1,666 | 1,693 | 4,500 | 1,693 |
| 2022-07-22 | 1,663 | 1,675 | 1,661 | 1,665 | 3,800 | 1,665 |
| 2022-07-21 | 1,643 | 1,660 | 1,636 | 1,652 | 4,700 | 1,652 |
| 2022-07-20 | 1,635 | 1,644 | 1,627 | 1,643 | 3,100 | 1,643 |
| 2022-07-19 | 1,626 | 1,635 | 1,617 | 1,635 | 2,300 | 1,635 |
| 2022-07-15 | 1,617 | 1,623 | 1,602 | 1,607 | 2,800 | 1,607 |
| 2022-07-14 | 1,607 | 1,628 | 1,580 | 1,617 | 3,700 | 1,617 |
| 2022-07-13 | 1,612 | 1,618 | 1,601 | 1,607 | 2,000 | 1,607 |
| 2022-07-12 | 1,630 | 1,630 | 1,605 | 1,612 | 3,300 | 1,612 |
| 2022-07-11 | 1,599 | 1,648 | 1,599 | 1,648 | 18,800 | 1,648 |
| 2022-07-08 | 1,604 | 1,610 | 1,571 | 1,571 | 13,000 | 1,571 |
| 2022-07-07 | 1,595 | 1,605 | 1,571 | 1,604 | 6,000 | 1,604 |
| 2022-07-06 | 1,554 | 1,590 | 1,554 | 1,585 | 7,700 | 1,585 |
| 2022-07-05 | 1,542 | 1,553 | 1,540 | 1,553 | 3,400 | 1,553 |
| 2022-07-04 | 1,510 | 1,542 | 1,506 | 1,536 | 7,000 | 1,536 |
| 2022-07-01 | 1,506 | 1,511 | 1,495 | 1,505 | 13,000 | 1,505 |
| 2022-06-30 | 1,555 | 1,555 | 1,506 | 1,506 | 8,100 | 1,506 |
| 2022-06-29 | 1,529 | 1,542 | 1,510 | 1,510 | 9,200 | 1,510 |
| 2022-06-28 | 1,527 | 1,530 | 1,509 | 1,530 | 3,600 | 1,530 |
| 2022-06-27 | 1,511 | 1,538 | 1,509 | 1,509 | 2,600 | 1,509 |
| 2022-06-24 | 1,545 | 1,545 | 1,507 | 1,508 | 3,800 | 1,508 |
| 2022-06-23 | 1,520 | 1,520 | 1,506 | 1,510 | 3,200 | 1,510 |
| 2022-06-22 | 1,508 | 1,522 | 1,507 | 1,508 | 5,600 | 1,508 |
| 2022-06-21 | 1,518 | 1,523 | 1,503 | 1,507 | 9,100 | 1,507 |
| 2022-06-20 | 1,539 | 1,562 | 1,505 | 1,523 | 11,400 | 1,523 |
| 2022-06-17 | 1,525 | 1,549 | 1,507 | 1,507 | 7,900 | 1,507 |
| 2022-06-16 | 1,530 | 1,546 | 1,525 | 1,525 | 3,200 | 1,525 |
| 2022-06-15 | 1,583 | 1,587 | 1,524 | 1,524 | 13,000 | 1,524 |
| 2022-06-14 | 1,594 | 1,610 | 1,569 | 1,583 | 7,300 | 1,583 |
| 2022-06-13 | 1,606 | 1,615 | 1,572 | 1,578 | 5,100 | 1,578 |
| 2022-06-10 | 1,656 | 1,656 | 1,606 | 1,606 | 13,600 | 1,606 |
| 2022-06-09 | 1,675 | 1,675 | 1,640 | 1,657 | 8,200 | 1,657 |
| 2022-06-08 | 1,582 | 1,677 | 1,565 | 1,667 | 19,300 | 1,667 |
| 2022-06-07 | 1,576 | 1,582 | 1,558 | 1,562 | 5,000 | 1,562 |
| 2022-06-06 | 1,544 | 1,574 | 1,536 | 1,574 | 5,400 | 1,574 |
| 2022-06-03 | 1,558 | 1,562 | 1,543 | 1,544 | 4,900 | 1,544 |
| 2022-06-02 | 1,576 | 1,576 | 1,558 | 1,558 | 2,700 | 1,558 |
| 2022-06-01 | 1,571 | 1,578 | 1,535 | 1,578 | 6,000 | 1,578 |
| 2022-05-31 | 1,563 | 1,571 | 1,537 | 1,571 | 19,200 | 1,571 |
| 2022-05-30 | 1,562 | 1,562 | 1,531 | 1,531 | 9,500 | 1,531 |
| 2022-05-27 | 1,505 | 1,540 | 1,505 | 1,540 | 2,900 | 1,540 |
| 2022-05-26 | 1,561 | 1,564 | 1,505 | 1,505 | 3,700 | 1,505 |
| 2022-05-25 | 1,583 | 1,584 | 1,538 | 1,545 | 3,900 | 1,545 |
| 2022-05-24 | 1,565 | 1,568 | 1,534 | 1,543 | 4,400 | 1,543 |
| 2022-05-23 | 1,529 | 1,571 | 1,529 | 1,571 | 3,700 | 1,571 |
| 2022-05-20 | 1,503 | 1,526 | 1,503 | 1,526 | 4,000 | 1,526 |
| 2022-05-19 | 1,523 | 1,523 | 1,480 | 1,503 | 8,900 | 1,503 |
| 2022-05-18 | 1,567 | 1,567 | 1,521 | 1,525 | 2,900 | 1,525 |
| 2022-05-17 | 1,547 | 1,582 | 1,541 | 1,548 | 3,500 | 1,548 |
| 2022-05-16 | 1,560 | 1,572 | 1,549 | 1,562 | 2,600 | 1,562 |
| 2022-05-13 | 1,506 | 1,560 | 1,506 | 1,560 | 12,000 | 1,560 |
| 2022-05-12 | 1,511 | 1,520 | 1,499 | 1,501 | 4,700 | 1,501 |
| 2022-05-11 | 1,525 | 1,525 | 1,505 | 1,511 | 6,300 | 1,511 |
| 2022-05-10 | 1,611 | 1,611 | 1,498 | 1,520 | 47,300 | 1,520 |
| 2022-05-09 | 1,700 | 1,700 | 1,629 | 1,629 | 7,200 | 1,629 |
| 2022-05-06 | 1,714 | 1,715 | 1,679 | 1,696 | 4,800 | 1,696 |
| 2022-05-02 | 1,696 | 1,704 | 1,672 | 1,699 | 4,400 | 1,699 |
| 2022-04-28 | 1,665 | 1,689 | 1,665 | 1,676 | 3,900 | 1,676 |
| 2022-04-27 | 1,643 | 1,693 | 1,636 | 1,651 | 6,100 | 1,651 |
| 2022-04-26 | 1,643 | 1,647 | 1,620 | 1,643 | 5,400 | 1,643 |
| 2022-04-25 | 1,716 | 1,716 | 1,643 | 1,643 | 4,100 | 1,643 |
| 2022-04-22 | 1,701 | 1,709 | 1,664 | 1,682 | 1,900 | 1,682 |
| 2022-04-21 | 1,658 | 1,720 | 1,649 | 1,720 | 15,200 | 1,720 |
| 2022-04-20 | 1,672 | 1,672 | 1,639 | 1,641 | 4,800 | 1,641 |
| 2022-04-19 | 1,658 | 1,664 | 1,645 | 1,645 | 3,900 | 1,645 |
| 2022-04-18 | 1,704 | 1,704 | 1,640 | 1,640 | 4,200 | 1,640 |
| 2022-04-15 | 1,687 | 1,687 | 1,673 | 1,677 | 1,000 | 1,677 |
| 2022-04-14 | 1,673 | 1,702 | 1,673 | 1,702 | 1,000 | 1,702 |
| 2022-04-13 | 1,651 | 1,691 | 1,641 | 1,673 | 4,700 | 1,673 |
| 2022-04-12 | 1,682 | 1,683 | 1,651 | 1,651 | 6,000 | 1,651 |
| 2022-04-11 | 1,712 | 1,739 | 1,688 | 1,701 | 9,600 | 1,701 |
| 2022-04-08 | 1,747 | 1,747 | 1,678 | 1,741 | 9,100 | 1,741 |
| 2022-04-07 | 1,749 | 1,749 | 1,698 | 1,719 | 5,100 | 1,719 |
| 2022-04-06 | 1,815 | 1,815 | 1,749 | 1,749 | 5,100 | 1,749 |
| 2022-04-05 | 1,807 | 1,819 | 1,789 | 1,811 | 4,800 | 1,811 |
| 2022-04-04 | 1,775 | 1,775 | 1,752 | 1,767 | 1,500 | 1,767 |
| 2022-04-01 | 1,740 | 1,775 | 1,740 | 1,775 | 2,900 | 1,775 |
| 2022-03-31 | 1,829 | 1,829 | 1,723 | 1,740 | 8,000 | 1,740 |
| 2022-03-30 | 1,800 | 1,817 | 1,759 | 1,789 | 5,800 | 1,789 |
| 2022-03-29 | 1,819 | 1,830 | 1,780 | 1,810 | 10,800 | 1,810 |
| 2022-03-28 | 1,766 | 1,788 | 1,728 | 1,762 | 4,500 | 1,762 |
| 2022-03-25 | 1,848 | 1,848 | 1,766 | 1,766 | 5,500 | 1,766 |
| 2022-03-24 | 1,850 | 1,850 | 1,800 | 1,848 | 4,400 | 1,848 |
| 2022-03-23 | 1,792 | 1,877 | 1,766 | 1,864 | 10,200 | 1,864 |
| 2022-03-22 | 1,791 | 1,792 | 1,745 | 1,792 | 4,200 | 1,792 |
| 2022-03-18 | 1,785 | 1,794 | 1,724 | 1,792 | 3,000 | 1,792 |
| 2022-03-17 | 1,750 | 1,790 | 1,717 | 1,779 | 3,800 | 1,779 |
| 2022-03-16 | 1,694 | 1,719 | 1,694 | 1,719 | 3,700 | 1,719 |
| 2022-03-15 | 1,666 | 1,694 | 1,666 | 1,694 | 1,700 | 1,694 |
| 2022-03-14 | 1,682 | 1,682 | 1,660 | 1,665 | 1,000 | 1,665 |
| 2022-03-11 | 1,628 | 1,665 | 1,628 | 1,665 | 6,200 | 1,665 |
| 2022-03-10 | 1,641 | 1,692 | 1,641 | 1,668 | 10,900 | 1,668 |
| 2022-03-09 | 1,694 | 1,695 | 1,640 | 1,640 | 7,800 | 1,640 |
| 2022-03-08 | 1,650 | 1,667 | 1,639 | 1,667 | 15,200 | 1,667 |
| 2022-03-07 | 1,710 | 1,710 | 1,635 | 1,648 | 14,500 | 1,648 |
| 2022-03-04 | 1,714 | 1,714 | 1,698 | 1,700 | 5,200 | 1,700 |
| 2022-03-03 | 1,700 | 1,722 | 1,698 | 1,714 | 11,700 | 1,714 |
| 2022-03-02 | 1,701 | 1,717 | 1,700 | 1,700 | 12,100 | 1,700 |
| 2022-03-01 | 1,724 | 1,740 | 1,701 | 1,707 | 4,400 | 1,707 |
| 2022-02-28 | 1,792 | 1,792 | 1,723 | 1,724 | 3,600 | 1,724 |
| 2022-02-25 | 1,770 | 1,770 | 1,733 | 1,766 | 4,400 | 1,766 |
| 2022-02-24 | 1,701 | 1,719 | 1,691 | 1,719 | 6,800 | 1,719 |
| 2022-02-22 | 1,753 | 1,771 | 1,700 | 1,700 | 6,800 | 1,700 |
| 2022-02-21 | 1,771 | 1,808 | 1,750 | 1,776 | 15,100 | 1,776 |
| 2022-02-18 | 1,804 | 1,804 | 1,790 | 1,794 | 2,900 | 1,794 |
| 2022-02-17 | 1,794 | 1,804 | 1,771 | 1,804 | 1,300 | 1,804 |
| 2022-02-16 | 1,809 | 1,809 | 1,792 | 1,795 | 1,500 | 1,795 |
| 2022-02-15 | 1,790 | 1,822 | 1,770 | 1,777 | 7,900 | 1,777 |
| 2022-02-14 | 1,785 | 1,817 | 1,760 | 1,790 | 3,400 | 1,790 |
| 2022-02-10 | 1,837 | 1,837 | 1,802 | 1,819 | 4,600 | 1,819 |
| 2022-02-09 | 1,793 | 1,820 | 1,774 | 1,820 | 6,800 | 1,820 |
| 2022-02-08 | 1,776 | 1,776 | 1,747 | 1,773 | 3,600 | 1,773 |
| 2022-02-07 | 1,837 | 1,837 | 1,743 | 1,743 | 8,900 | 1,743 |
| 2022-02-04 | 1,790 | 1,810 | 1,776 | 1,790 | 7,400 | 1,790 |
| 2022-02-03 | 1,865 | 1,900 | 1,845 | 1,892 | 4,200 | 1,892 |
| 2022-02-02 | 1,780 | 1,865 | 1,780 | 1,850 | 3,700 | 1,850 |
| 2022-02-01 | 1,764 | 1,776 | 1,737 | 1,760 | 4,100 | 1,760 |
| 2022-01-31 | 1,731 | 1,777 | 1,731 | 1,764 | 3,500 | 1,764 |
| 2022-01-28 | 1,705 | 1,747 | 1,705 | 1,747 | 7,400 | 1,747 |
| 2022-01-27 | 1,833 | 1,833 | 1,694 | 1,694 | 14,500 | 1,694 |
| 2022-01-26 | 1,837 | 1,837 | 1,814 | 1,814 | 4,200 | 1,814 |
| 2022-01-25 | 1,820 | 1,837 | 1,809 | 1,837 | 4,300 | 1,837 |
| 2022-01-24 | 1,815 | 1,828 | 1,815 | 1,816 | 1,300 | 1,816 |
| 2022-01-21 | 1,857 | 1,857 | 1,800 | 1,806 | 12,600 | 1,806 |
| 2022-01-20 | 1,800 | 1,839 | 1,796 | 1,817 | 6,100 | 1,817 |
| 2022-01-19 | 1,870 | 1,870 | 1,803 | 1,803 | 11,000 | 1,803 |
| 2022-01-18 | 1,899 | 1,899 | 1,860 | 1,871 | 4,000 | 1,871 |
| 2022-01-17 | 1,905 | 1,945 | 1,881 | 1,901 | 6,400 | 1,901 |
| 2022-01-14 | 1,910 | 1,969 | 1,885 | 1,945 | 13,500 | 1,945 |
| 2022-01-13 | 1,945 | 1,945 | 1,901 | 1,910 | 2,100 | 1,910 |
| 2022-01-12 | 1,932 | 1,962 | 1,932 | 1,961 | 4,800 | 1,961 |
| 2022-01-11 | 1,980 | 1,980 | 1,923 | 1,932 | 10,600 | 1,932 |
| 2022-01-07 | 1,970 | 1,992 | 1,955 | 1,978 | 5,600 | 1,978 |
| 2022-01-06 | 2,012 | 2,012 | 1,947 | 1,947 | 7,300 | 1,947 |
| 2022-01-05 | 2,033 | 2,033 | 2,000 | 2,012 | 4,100 | 2,012 |
| 2022-01-04 | 1,997 | 2,037 | 1,997 | 2,033 | 6,700 | 2,033 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2013-03-27]1株→2株
