1975 (株)朝日工業社 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 | 2,051 | 2,084 | 2,051 | 2,061 | 7,000 | 1,030.50 |
| 2022-12-29 | 2,068 | 2,079 | 2,052 | 2,075 | 9,800 | 1,037.50 |
| 2022-12-28 | 2,106 | 2,119 | 2,025 | 2,068 | 13,700 | 1,034 |
| 2022-12-27 | 2,109 | 2,109 | 2,092 | 2,102 | 1,900 | 1,051 |
| 2022-12-26 | 2,104 | 2,104 | 2,064 | 2,101 | 6,000 | 1,050.50 |
| 2022-12-23 | 2,090 | 2,107 | 2,078 | 2,097 | 8,800 | 1,048.50 |
| 2022-12-22 | 2,097 | 2,105 | 2,081 | 2,088 | 11,600 | 1,044 |
| 2022-12-21 | 2,094 | 2,100 | 2,062 | 2,073 | 14,400 | 1,036.50 |
| 2022-12-20 | 2,113 | 2,113 | 2,016 | 2,090 | 13,100 | 1,045 |
| 2022-12-19 | 2,115 | 2,120 | 2,106 | 2,113 | 2,300 | 1,056.50 |
| 2022-12-16 | 2,110 | 2,123 | 2,098 | 2,098 | 11,200 | 1,049 |
| 2022-12-15 | 2,078 | 2,115 | 2,078 | 2,115 | 5,800 | 1,057.50 |
| 2022-12-14 | 2,071 | 2,079 | 2,061 | 2,079 | 7,800 | 1,039.50 |
| 2022-12-13 | 2,080 | 2,086 | 2,061 | 2,067 | 10,100 | 1,033.50 |
| 2022-12-12 | 2,052 | 2,080 | 2,042 | 2,075 | 8,300 | 1,037.50 |
| 2022-12-09 | 2,014 | 2,046 | 2,011 | 2,041 | 12,800 | 1,020.50 |
| 2022-12-08 | 2,023 | 2,030 | 1,990 | 2,004 | 10,100 | 1,002 |
| 2022-12-07 | 2,024 | 2,049 | 2,020 | 2,036 | 6,900 | 1,018 |
| 2022-12-06 | 2,080 | 2,085 | 2,038 | 2,040 | 24,000 | 1,020 |
| 2022-12-05 | 2,107 | 2,123 | 2,076 | 2,080 | 37,400 | 1,040 |
| 2022-12-02 | 2,091 | 2,102 | 2,048 | 2,093 | 17,900 | 1,046.50 |
| 2022-12-01 | 2,147 | 2,162 | 2,098 | 2,108 | 22,000 | 1,054 |
| 2022-11-30 | 2,095 | 2,146 | 2,095 | 2,132 | 15,300 | 1,066 |
| 2022-11-29 | 2,087 | 2,110 | 2,077 | 2,097 | 10,500 | 1,048.50 |
| 2022-11-28 | 2,096 | 2,110 | 2,067 | 2,087 | 16,700 | 1,043.50 |
| 2022-11-25 | 2,059 | 2,097 | 2,045 | 2,096 | 18,200 | 1,048 |
| 2022-11-24 | 2,037 | 2,062 | 2,037 | 2,054 | 14,400 | 1,027 |
| 2022-11-22 | 1,960 | 2,054 | 1,960 | 2,050 | 25,100 | 1,025 |
| 2022-11-21 | 1,953 | 1,970 | 1,942 | 1,956 | 12,000 | 978 |
| 2022-11-18 | 1,892 | 1,957 | 1,892 | 1,953 | 16,100 | 976.50 |
| 2022-11-17 | 1,880 | 1,897 | 1,853 | 1,877 | 25,400 | 938.50 |
| 2022-11-16 | 1,907 | 1,908 | 1,889 | 1,891 | 15,900 | 945.50 |
| 2022-11-15 | 1,927 | 1,927 | 1,895 | 1,909 | 23,000 | 954.50 |
| 2022-11-14 | 1,938 | 1,946 | 1,909 | 1,914 | 13,900 | 957 |
| 2022-11-11 | 1,950 | 1,994 | 1,902 | 1,920 | 22,400 | 960 |
| 2022-11-10 | 1,972 | 1,989 | 1,966 | 1,972 | 18,600 | 986 |
| 2022-11-09 | 1,998 | 2,019 | 1,993 | 1,999 | 12,000 | 999.50 |
| 2022-11-08 | 1,985 | 2,027 | 1,985 | 1,998 | 24,100 | 999 |
| 2022-11-07 | 1,996 | 2,035 | 1,982 | 1,999 | 21,000 | 999.50 |
| 2022-11-04 | 1,992 | 2,026 | 1,977 | 1,982 | 21,700 | 991 |
| 2022-11-02 | 2,034 | 2,047 | 2,007 | 2,007 | 18,900 | 1,003.50 |
| 2022-11-01 | 2,063 | 2,069 | 2,037 | 2,038 | 26,100 | 1,019 |
| 2022-10-31 | 2,038 | 2,063 | 2,030 | 2,050 | 28,400 | 1,025 |
| 2022-10-28 | 1,994 | 2,031 | 1,991 | 2,018 | 80,500 | 1,009 |
| 2022-10-27 | 2,008 | 2,056 | 2,001 | 2,027 | 57,300 | 1,013.50 |
| 2022-10-26 | 2,011 | 2,040 | 2,002 | 2,017 | 18,800 | 1,008.50 |
| 2022-10-25 | 2,000 | 2,040 | 2,000 | 2,022 | 33,900 | 1,011 |
| 2022-10-24 | 2,003 | 2,003 | 1,972 | 1,994 | 15,800 | 997 |
| 2022-10-21 | 1,999 | 2,013 | 1,965 | 1,988 | 29,100 | 994 |
| 2022-10-20 | 1,974 | 2,005 | 1,962 | 2,000 | 31,100 | 1,000 |
| 2022-10-19 | 1,929 | 1,980 | 1,917 | 1,980 | 22,300 | 990 |
| 2022-10-18 | 1,884 | 1,933 | 1,874 | 1,929 | 31,500 | 964.50 |
| 2022-10-17 | 1,895 | 1,907 | 1,874 | 1,884 | 28,200 | 942 |
| 2022-10-14 | 1,895 | 1,917 | 1,857 | 1,891 | 34,100 | 945.50 |
| 2022-10-13 | 1,908 | 1,908 | 1,835 | 1,867 | 33,600 | 933.50 |
| 2022-10-12 | 1,858 | 1,908 | 1,858 | 1,902 | 42,800 | 951 |
| 2022-10-11 | 1,850 | 1,904 | 1,832 | 1,878 | 49,900 | 939 |
| 2022-10-07 | 1,836 | 1,872 | 1,825 | 1,854 | 20,900 | 927 |
| 2022-10-06 | 1,820 | 1,855 | 1,806 | 1,841 | 20,500 | 920.50 |
| 2022-10-05 | 1,828 | 1,830 | 1,778 | 1,781 | 21,100 | 890.50 |
| 2022-10-04 | 1,811 | 1,844 | 1,779 | 1,827 | 18,100 | 913.50 |
| 2022-10-03 | 1,765 | 1,792 | 1,759 | 1,779 | 14,500 | 889.50 |
| 2022-09-30 | 1,806 | 1,806 | 1,747 | 1,768 | 15,300 | 884 |
| 2022-09-29 | 1,751 | 1,815 | 1,751 | 1,804 | 18,100 | 902 |
| 2022-09-28 | 1,824 | 1,824 | 1,750 | 1,775 | 22,700 | 887.50 |
| 2022-09-27 | 1,816 | 1,828 | 1,798 | 1,822 | 18,700 | 911 |
| 2022-09-26 | 1,788 | 1,834 | 1,788 | 1,822 | 23,300 | 911 |
| 2022-09-22 | 1,802 | 1,825 | 1,793 | 1,814 | 27,400 | 907 |
| 2022-09-21 | 1,805 | 1,819 | 1,768 | 1,805 | 27,400 | 902.50 |
| 2022-09-20 | 1,830 | 1,860 | 1,799 | 1,807 | 19,600 | 903.50 |
| 2022-09-16 | 1,839 | 1,854 | 1,806 | 1,828 | 15,400 | 914 |
| 2022-09-15 | 1,845 | 1,848 | 1,825 | 1,839 | 15,800 | 919.50 |
| 2022-09-14 | 1,840 | 1,865 | 1,823 | 1,835 | 27,500 | 917.50 |
| 2022-09-13 | 1,856 | 1,878 | 1,848 | 1,869 | 17,300 | 934.50 |
| 2022-09-12 | 1,890 | 1,891 | 1,862 | 1,872 | 8,200 | 936 |
| 2022-09-09 | 1,900 | 1,918 | 1,841 | 1,904 | 27,300 | 952 |
| 2022-09-08 | 1,863 | 1,900 | 1,857 | 1,900 | 22,000 | 950 |
| 2022-09-07 | 1,908 | 1,918 | 1,842 | 1,862 | 19,700 | 931 |
| 2022-09-06 | 1,921 | 1,925 | 1,889 | 1,908 | 12,700 | 954 |
| 2022-09-05 | 1,911 | 1,946 | 1,879 | 1,907 | 28,900 | 953.50 |
| 2022-09-02 | 1,915 | 1,915 | 1,878 | 1,896 | 17,800 | 948 |
| 2022-09-01 | 1,933 | 1,935 | 1,902 | 1,915 | 13,500 | 957.50 |
| 2022-08-31 | 1,943 | 1,959 | 1,911 | 1,929 | 16,600 | 964.50 |
| 2022-08-30 | 1,933 | 1,956 | 1,929 | 1,943 | 9,200 | 971.50 |
| 2022-08-29 | 1,965 | 1,965 | 1,920 | 1,933 | 18,300 | 966.50 |
| 2022-08-26 | 1,997 | 1,997 | 1,965 | 1,975 | 8,800 | 987.50 |
| 2022-08-25 | 1,971 | 2,000 | 1,955 | 1,957 | 14,100 | 978.50 |
| 2022-08-24 | 1,900 | 1,935 | 1,888 | 1,932 | 7,500 | 966 |
| 2022-08-23 | 1,935 | 1,943 | 1,912 | 1,913 | 10,900 | 956.50 |
| 2022-08-22 | 1,934 | 1,946 | 1,912 | 1,935 | 10,000 | 967.50 |
| 2022-08-19 | 1,914 | 1,950 | 1,914 | 1,934 | 7,500 | 967 |
| 2022-08-18 | 1,895 | 1,924 | 1,878 | 1,911 | 13,200 | 955.50 |
| 2022-08-17 | 1,909 | 1,942 | 1,893 | 1,905 | 21,500 | 952.50 |
| 2022-08-16 | 1,925 | 1,925 | 1,886 | 1,909 | 14,800 | 954.50 |
| 2022-08-15 | 1,945 | 1,960 | 1,896 | 1,911 | 17,600 | 955.50 |
| 2022-08-12 | 1,855 | 1,933 | 1,855 | 1,928 | 20,200 | 964 |
| 2022-08-10 | 1,881 | 1,889 | 1,804 | 1,833 | 29,100 | 916.50 |
| 2022-08-09 | 1,957 | 1,958 | 1,888 | 1,897 | 15,800 | 948.50 |
| 2022-08-08 | 1,962 | 1,979 | 1,940 | 1,947 | 16,300 | 973.50 |
| 2022-08-05 | 1,900 | 1,956 | 1,900 | 1,956 | 11,600 | 978 |
| 2022-08-04 | 1,897 | 1,931 | 1,874 | 1,917 | 8,100 | 958.50 |
| 2022-08-03 | 1,896 | 1,919 | 1,895 | 1,904 | 8,400 | 952 |
| 2022-08-02 | 1,879 | 1,934 | 1,879 | 1,902 | 10,100 | 951 |
| 2022-08-01 | 1,886 | 1,941 | 1,886 | 1,916 | 7,300 | 958 |
| 2022-07-29 | 1,917 | 1,961 | 1,878 | 1,894 | 15,500 | 947 |
| 2022-07-28 | 1,950 | 1,950 | 1,868 | 1,907 | 20,000 | 953.50 |
| 2022-07-27 | 1,920 | 1,932 | 1,879 | 1,915 | 7,800 | 957.50 |
| 2022-07-26 | 1,933 | 1,955 | 1,923 | 1,930 | 18,000 | 965 |
| 2022-07-25 | 1,953 | 1,953 | 1,903 | 1,913 | 13,700 | 956.50 |
| 2022-07-22 | 1,946 | 1,946 | 1,933 | 1,937 | 4,700 | 968.50 |
| 2022-07-21 | 1,935 | 1,950 | 1,932 | 1,946 | 4,600 | 973 |
| 2022-07-20 | 1,954 | 1,968 | 1,926 | 1,938 | 20,400 | 969 |
| 2022-07-19 | 1,916 | 1,932 | 1,891 | 1,930 | 11,100 | 965 |
| 2022-07-15 | 1,902 | 1,911 | 1,874 | 1,900 | 10,500 | 950 |
| 2022-07-14 | 1,900 | 1,910 | 1,884 | 1,908 | 8,400 | 954 |
| 2022-07-13 | 1,862 | 1,912 | 1,862 | 1,903 | 11,000 | 951.50 |
| 2022-07-12 | 1,865 | 1,877 | 1,830 | 1,862 | 12,400 | 931 |
| 2022-07-11 | 1,813 | 1,872 | 1,813 | 1,869 | 19,200 | 934.50 |
| 2022-07-08 | 1,811 | 1,826 | 1,790 | 1,813 | 62,300 | 906.50 |
| 2022-07-07 | 1,760 | 1,790 | 1,733 | 1,789 | 21,100 | 894.50 |
| 2022-07-06 | 1,768 | 1,782 | 1,733 | 1,739 | 19,300 | 869.50 |
| 2022-07-05 | 1,744 | 1,790 | 1,729 | 1,766 | 30,500 | 883 |
| 2022-07-04 | 1,715 | 1,734 | 1,689 | 1,732 | 25,100 | 866 |
| 2022-07-01 | 1,722 | 1,722 | 1,671 | 1,694 | 41,600 | 847 |
| 2022-06-30 | 1,667 | 1,706 | 1,661 | 1,693 | 17,200 | 846.50 |
| 2022-06-29 | 1,695 | 1,722 | 1,657 | 1,657 | 29,000 | 828.50 |
| 2022-06-28 | 1,672 | 1,698 | 1,668 | 1,696 | 11,900 | 848 |
| 2022-06-27 | 1,672 | 1,692 | 1,657 | 1,666 | 8,200 | 833 |
| 2022-06-24 | 1,675 | 1,686 | 1,654 | 1,673 | 9,900 | 836.50 |
| 2022-06-23 | 1,636 | 1,666 | 1,636 | 1,659 | 8,300 | 829.50 |
| 2022-06-22 | 1,618 | 1,642 | 1,606 | 1,642 | 4,000 | 821 |
| 2022-06-21 | 1,573 | 1,631 | 1,573 | 1,618 | 11,900 | 809 |
| 2022-06-20 | 1,621 | 1,621 | 1,563 | 1,564 | 11,500 | 782 |
| 2022-06-17 | 1,571 | 1,605 | 1,559 | 1,599 | 14,700 | 799.50 |
| 2022-06-16 | 1,611 | 1,616 | 1,592 | 1,592 | 8,800 | 796 |
| 2022-06-15 | 1,622 | 1,625 | 1,575 | 1,575 | 16,100 | 787.50 |
| 2022-06-14 | 1,594 | 1,626 | 1,579 | 1,605 | 10,700 | 802.50 |
| 2022-06-13 | 1,617 | 1,623 | 1,579 | 1,597 | 5,900 | 798.50 |
| 2022-06-10 | 1,629 | 1,662 | 1,621 | 1,621 | 13,300 | 810.50 |
| 2022-06-09 | 1,655 | 1,674 | 1,641 | 1,654 | 16,000 | 827 |
| 2022-06-08 | 1,610 | 1,665 | 1,610 | 1,663 | 12,400 | 831.50 |
| 2022-06-07 | 1,571 | 1,623 | 1,571 | 1,612 | 6,300 | 806 |
| 2022-06-06 | 1,572 | 1,587 | 1,562 | 1,578 | 5,100 | 789 |
| 2022-06-03 | 1,589 | 1,603 | 1,582 | 1,591 | 6,200 | 795.50 |
| 2022-06-02 | 1,583 | 1,601 | 1,553 | 1,583 | 13,300 | 791.50 |
| 2022-06-01 | 1,603 | 1,621 | 1,581 | 1,588 | 28,800 | 794 |
| 2022-05-31 | 1,574 | 1,624 | 1,568 | 1,603 | 13,300 | 801.50 |
| 2022-05-30 | 1,600 | 1,638 | 1,577 | 1,577 | 37,100 | 788.50 |
| 2022-05-27 | 1,587 | 1,599 | 1,568 | 1,599 | 6,700 | 799.50 |
| 2022-05-26 | 1,598 | 1,598 | 1,570 | 1,579 | 8,700 | 789.50 |
| 2022-05-25 | 1,562 | 1,597 | 1,548 | 1,585 | 13,100 | 792.50 |
| 2022-05-24 | 1,577 | 1,577 | 1,527 | 1,531 | 11,600 | 765.50 |
| 2022-05-23 | 1,531 | 1,593 | 1,531 | 1,587 | 13,000 | 793.50 |
| 2022-05-20 | 1,507 | 1,531 | 1,489 | 1,531 | 12,100 | 765.50 |
| 2022-05-19 | 1,523 | 1,527 | 1,470 | 1,499 | 24,100 | 749.50 |
| 2022-05-18 | 1,565 | 1,571 | 1,548 | 1,548 | 6,400 | 774 |
| 2022-05-17 | 1,572 | 1,580 | 1,549 | 1,565 | 5,400 | 782.50 |
| 2022-05-16 | 1,594 | 1,594 | 1,547 | 1,561 | 11,100 | 780.50 |
| 2022-05-13 | 1,560 | 1,596 | 1,506 | 1,596 | 10,800 | 798 |
| 2022-05-12 | 1,550 | 1,550 | 1,507 | 1,520 | 10,100 | 760 |
| 2022-05-11 | 1,557 | 1,563 | 1,533 | 1,550 | 4,400 | 775 |
| 2022-05-10 | 1,531 | 1,556 | 1,531 | 1,539 | 7,700 | 769.50 |
| 2022-05-09 | 1,605 | 1,610 | 1,562 | 1,566 | 9,900 | 783 |
| 2022-05-06 | 1,579 | 1,611 | 1,579 | 1,610 | 9,100 | 805 |
| 2022-05-02 | 1,533 | 1,586 | 1,533 | 1,573 | 9,700 | 786.50 |
| 2022-04-28 | 1,500 | 1,575 | 1,500 | 1,573 | 24,300 | 786.50 |
| 2022-04-27 | 1,527 | 1,535 | 1,449 | 1,449 | 35,000 | 724.50 |
| 2022-04-26 | 1,559 | 1,560 | 1,534 | 1,541 | 4,600 | 770.50 |
| 2022-04-25 | 1,523 | 1,549 | 1,518 | 1,543 | 18,800 | 771.50 |
| 2022-04-22 | 1,528 | 1,560 | 1,509 | 1,522 | 11,800 | 761 |
| 2022-04-21 | 1,540 | 1,582 | 1,523 | 1,560 | 20,100 | 780 |
| 2022-04-20 | 1,534 | 1,569 | 1,523 | 1,540 | 17,000 | 770 |
| 2022-04-19 | 1,491 | 1,503 | 1,471 | 1,477 | 11,000 | 738.50 |
| 2022-04-18 | 1,535 | 1,535 | 1,464 | 1,481 | 12,500 | 740.50 |
| 2022-04-15 | 1,556 | 1,557 | 1,529 | 1,535 | 8,200 | 767.50 |
| 2022-04-14 | 1,550 | 1,550 | 1,529 | 1,546 | 2,400 | 773 |
| 2022-04-13 | 1,446 | 1,530 | 1,446 | 1,516 | 20,200 | 758 |
| 2022-04-12 | 1,466 | 1,474 | 1,454 | 1,454 | 8,000 | 727 |
| 2022-04-11 | 1,512 | 1,527 | 1,481 | 1,496 | 6,800 | 748 |
| 2022-04-08 | 1,568 | 1,568 | 1,503 | 1,525 | 18,000 | 762.50 |
| 2022-04-07 | 1,581 | 1,598 | 1,568 | 1,568 | 13,100 | 784 |
| 2022-04-06 | 1,593 | 1,605 | 1,587 | 1,587 | 21,500 | 793.50 |
| 2022-04-05 | 1,608 | 1,625 | 1,590 | 1,609 | 11,100 | 804.50 |
| 2022-04-04 | 1,620 | 1,631 | 1,578 | 1,585 | 15,700 | 792.50 |
| 2022-04-01 | 1,591 | 1,638 | 1,578 | 1,625 | 15,400 | 812.50 |
| 2022-03-31 | 1,578 | 1,615 | 1,570 | 1,602 | 20,300 | 801 |
| 2022-03-30 | 1,530 | 1,596 | 1,524 | 1,595 | 14,200 | 797.50 |
| 2022-03-29 | 3,200 | 3,210 | 3,130 | 3,210 | 6,800 | 802.50 |
| 2022-03-28 | 3,255 | 3,265 | 3,205 | 3,210 | 5,000 | 802.50 |
| 2022-03-25 | 3,305 | 3,305 | 3,185 | 3,225 | 9,700 | 806.25 |
| 2022-03-24 | 3,210 | 3,300 | 3,205 | 3,280 | 6,300 | 820 |
| 2022-03-23 | 3,325 | 3,325 | 3,275 | 3,280 | 6,900 | 820 |
| 2022-03-22 | 3,300 | 3,330 | 3,260 | 3,295 | 11,700 | 823.75 |
| 2022-03-18 | 3,265 | 3,325 | 3,220 | 3,305 | 8,900 | 826.25 |
| 2022-03-17 | 3,195 | 3,275 | 3,170 | 3,275 | 10,200 | 818.75 |
| 2022-03-16 | 3,145 | 3,200 | 3,105 | 3,200 | 6,200 | 800 |
| 2022-03-15 | 3,005 | 3,105 | 3,005 | 3,105 | 4,300 | 776.25 |
| 2022-03-14 | 2,935 | 2,988 | 2,935 | 2,988 | 1,500 | 747 |
| 2022-03-11 | 2,885 | 2,920 | 2,885 | 2,909 | 3,200 | 727.25 |
| 2022-03-10 | 2,900 | 2,968 | 2,900 | 2,968 | 6,200 | 742 |
| 2022-03-09 | 2,877 | 2,882 | 2,831 | 2,855 | 2,200 | 713.75 |
| 2022-03-08 | 2,837 | 2,864 | 2,830 | 2,846 | 5,000 | 711.50 |
| 2022-03-07 | 2,858 | 2,882 | 2,839 | 2,861 | 6,800 | 715.25 |
| 2022-03-04 | 2,916 | 2,916 | 2,872 | 2,872 | 5,100 | 718 |
| 2022-03-03 | 2,915 | 2,928 | 2,909 | 2,916 | 1,800 | 729 |
| 2022-03-02 | 2,948 | 2,971 | 2,904 | 2,904 | 3,500 | 726 |
| 2022-03-01 | 2,983 | 2,999 | 2,944 | 2,944 | 4,200 | 736 |
| 2022-02-28 | 3,015 | 3,015 | 2,972 | 2,981 | 3,300 | 745.25 |
| 2022-02-25 | 2,961 | 2,985 | 2,936 | 2,961 | 4,700 | 740.25 |
| 2022-02-24 | 2,974 | 2,974 | 2,913 | 2,939 | 5,700 | 734.75 |
| 2022-02-22 | 3,045 | 3,045 | 2,973 | 2,983 | 2,500 | 745.75 |
| 2022-02-21 | 3,035 | 3,050 | 3,015 | 3,045 | 3,700 | 761.25 |
| 2022-02-18 | 3,020 | 3,060 | 3,010 | 3,030 | 5,400 | 757.50 |
| 2022-02-17 | 3,125 | 3,125 | 2,990 | 3,000 | 5,500 | 750 |
| 2022-02-16 | 3,135 | 3,135 | 3,080 | 3,110 | 4,200 | 777.50 |
| 2022-02-15 | 3,160 | 3,170 | 3,065 | 3,070 | 8,600 | 767.50 |
| 2022-02-14 | 3,095 | 3,170 | 3,075 | 3,075 | 14,200 | 768.75 |
| 2022-02-10 | 2,940 | 2,978 | 2,893 | 2,978 | 3,600 | 744.50 |
| 2022-02-09 | 2,879 | 2,941 | 2,879 | 2,940 | 3,200 | 735 |
| 2022-02-08 | 2,895 | 2,955 | 2,879 | 2,897 | 4,500 | 724.25 |
| 2022-02-07 | 2,900 | 2,914 | 2,844 | 2,892 | 4,200 | 723 |
| 2022-02-04 | 2,851 | 2,899 | 2,851 | 2,883 | 2,800 | 720.75 |
| 2022-02-03 | 2,872 | 2,873 | 2,827 | 2,842 | 2,700 | 710.50 |
| 2022-02-02 | 2,880 | 2,888 | 2,864 | 2,872 | 1,800 | 718 |
| 2022-02-01 | 2,885 | 2,896 | 2,846 | 2,846 | 3,200 | 711.50 |
| 2022-01-31 | 2,830 | 2,853 | 2,828 | 2,852 | 2,700 | 713 |
| 2022-01-28 | 2,815 | 2,880 | 2,770 | 2,880 | 5,900 | 720 |
| 2022-01-27 | 2,864 | 2,868 | 2,753 | 2,765 | 7,500 | 691.25 |
| 2022-01-26 | 2,914 | 2,947 | 2,824 | 2,839 | 6,700 | 709.75 |
| 2022-01-25 | 2,980 | 2,980 | 2,892 | 2,914 | 5,200 | 728.50 |
| 2022-01-24 | 2,908 | 2,930 | 2,859 | 2,930 | 3,700 | 732.50 |
| 2022-01-21 | 2,810 | 2,863 | 2,740 | 2,863 | 8,400 | 715.75 |
| 2022-01-20 | 2,775 | 2,855 | 2,732 | 2,824 | 13,900 | 706 |
| 2022-01-19 | 2,858 | 2,860 | 2,725 | 2,725 | 15,200 | 681.25 |
| 2022-01-18 | 2,931 | 2,932 | 2,848 | 2,848 | 7,100 | 712 |
| 2022-01-17 | 2,940 | 2,945 | 2,900 | 2,931 | 4,200 | 732.75 |
| 2022-01-14 | 3,065 | 3,065 | 2,903 | 2,936 | 12,500 | 734 |
| 2022-01-13 | 3,090 | 3,090 | 3,060 | 3,065 | 2,000 | 766.25 |
| 2022-01-12 | 3,095 | 3,145 | 3,080 | 3,120 | 3,700 | 780 |
| 2022-01-11 | 3,125 | 3,190 | 3,005 | 3,125 | 7,800 | 781.25 |
| 2022-01-07 | 3,210 | 3,210 | 3,090 | 3,090 | 5,200 | 772.50 |
| 2022-01-06 | 3,210 | 3,210 | 3,120 | 3,140 | 4,900 | 785 |
| 2022-01-05 | 3,265 | 3,265 | 3,225 | 3,255 | 4,400 | 813.75 |
| 2022-01-04 | 3,215 | 3,275 | 3,185 | 3,265 | 6,800 | 816.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-03-30]1株→2株 [2016-09-28]1株→0.2株
