2109 DM三井製糖ホールディングス(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 | 2,032 | 2,032 | 2,006 | 2,006 | 19,500 | 2,006 |
| 2022-12-29 | 2,030 | 2,030 | 2,005 | 2,025 | 25,200 | 2,025 |
| 2022-12-28 | 2,023 | 2,035 | 2,017 | 2,035 | 29,800 | 2,035 |
| 2022-12-27 | 2,020 | 2,026 | 2,011 | 2,023 | 24,000 | 2,023 |
| 2022-12-26 | 2,022 | 2,022 | 2,008 | 2,014 | 23,100 | 2,014 |
| 2022-12-23 | 2,003 | 2,014 | 1,997 | 2,014 | 21,500 | 2,014 |
| 2022-12-22 | 2,002 | 2,003 | 1,990 | 2,003 | 33,500 | 2,003 |
| 2022-12-21 | 1,990 | 1,999 | 1,980 | 1,985 | 42,900 | 1,985 |
| 2022-12-20 | 2,007 | 2,012 | 1,977 | 1,993 | 38,500 | 1,993 |
| 2022-12-19 | 1,990 | 2,008 | 1,990 | 1,998 | 26,100 | 1,998 |
| 2022-12-16 | 2,011 | 2,013 | 1,984 | 1,988 | 75,600 | 1,988 |
| 2022-12-15 | 2,004 | 2,016 | 1,997 | 2,015 | 35,100 | 2,015 |
| 2022-12-14 | 1,989 | 2,007 | 1,983 | 2,007 | 48,800 | 2,007 |
| 2022-12-13 | 1,976 | 1,989 | 1,975 | 1,988 | 45,500 | 1,988 |
| 2022-12-12 | 1,956 | 1,970 | 1,955 | 1,967 | 29,100 | 1,967 |
| 2022-12-09 | 1,970 | 1,976 | 1,964 | 1,966 | 19,600 | 1,966 |
| 2022-12-08 | 1,963 | 1,965 | 1,954 | 1,965 | 34,500 | 1,965 |
| 2022-12-07 | 1,937 | 1,958 | 1,933 | 1,955 | 23,800 | 1,955 |
| 2022-12-06 | 1,940 | 1,941 | 1,928 | 1,937 | 23,300 | 1,937 |
| 2022-12-05 | 1,949 | 1,949 | 1,933 | 1,944 | 32,400 | 1,944 |
| 2022-12-02 | 1,938 | 1,939 | 1,913 | 1,932 | 39,800 | 1,932 |
| 2022-12-01 | 1,953 | 1,953 | 1,937 | 1,944 | 33,900 | 1,944 |
| 2022-11-30 | 1,957 | 1,972 | 1,950 | 1,956 | 49,300 | 1,956 |
| 2022-11-29 | 1,955 | 1,960 | 1,950 | 1,960 | 24,600 | 1,960 |
| 2022-11-28 | 1,975 | 1,975 | 1,958 | 1,961 | 24,500 | 1,961 |
| 2022-11-25 | 1,979 | 1,986 | 1,976 | 1,979 | 35,000 | 1,979 |
| 2022-11-24 | 1,973 | 1,978 | 1,972 | 1,976 | 33,900 | 1,976 |
| 2022-11-22 | 1,964 | 1,974 | 1,960 | 1,969 | 48,400 | 1,969 |
| 2022-11-21 | 1,963 | 1,966 | 1,952 | 1,957 | 23,200 | 1,957 |
| 2022-11-18 | 1,956 | 1,963 | 1,948 | 1,962 | 31,600 | 1,962 |
| 2022-11-17 | 1,933 | 1,955 | 1,932 | 1,950 | 27,600 | 1,950 |
| 2022-11-16 | 1,922 | 1,937 | 1,917 | 1,933 | 21,700 | 1,933 |
| 2022-11-15 | 1,925 | 1,933 | 1,922 | 1,922 | 23,900 | 1,922 |
| 2022-11-14 | 1,906 | 1,926 | 1,906 | 1,919 | 28,200 | 1,919 |
| 2022-11-11 | 1,930 | 1,935 | 1,912 | 1,925 | 57,100 | 1,925 |
| 2022-11-10 | 1,945 | 1,948 | 1,934 | 1,946 | 26,500 | 1,946 |
| 2022-11-09 | 1,931 | 1,948 | 1,924 | 1,948 | 47,000 | 1,948 |
| 2022-11-08 | 1,925 | 1,931 | 1,917 | 1,926 | 38,200 | 1,926 |
| 2022-11-07 | 1,910 | 1,923 | 1,906 | 1,920 | 39,300 | 1,920 |
| 2022-11-04 | 1,905 | 1,910 | 1,901 | 1,909 | 34,400 | 1,909 |
| 2022-11-02 | 1,900 | 1,918 | 1,900 | 1,911 | 42,400 | 1,911 |
| 2022-11-01 | 1,903 | 1,906 | 1,891 | 1,895 | 17,700 | 1,895 |
| 2022-10-31 | 1,882 | 1,900 | 1,882 | 1,900 | 34,900 | 1,900 |
| 2022-10-28 | 1,871 | 1,889 | 1,871 | 1,878 | 131,100 | 1,878 |
| 2022-10-27 | 1,881 | 1,881 | 1,869 | 1,879 | 41,300 | 1,879 |
| 2022-10-26 | 1,890 | 1,891 | 1,880 | 1,881 | 23,800 | 1,881 |
| 2022-10-25 | 1,890 | 1,891 | 1,876 | 1,880 | 33,400 | 1,880 |
| 2022-10-24 | 1,894 | 1,894 | 1,876 | 1,883 | 25,300 | 1,883 |
| 2022-10-21 | 1,898 | 1,902 | 1,881 | 1,881 | 31,200 | 1,881 |
| 2022-10-20 | 1,901 | 1,913 | 1,896 | 1,898 | 35,400 | 1,898 |
| 2022-10-19 | 1,906 | 1,916 | 1,904 | 1,906 | 17,100 | 1,906 |
| 2022-10-18 | 1,909 | 1,911 | 1,900 | 1,905 | 20,300 | 1,905 |
| 2022-10-17 | 1,908 | 1,919 | 1,899 | 1,899 | 18,300 | 1,899 |
| 2022-10-14 | 1,919 | 1,924 | 1,906 | 1,912 | 52,100 | 1,912 |
| 2022-10-13 | 1,902 | 1,904 | 1,892 | 1,895 | 26,800 | 1,895 |
| 2022-10-12 | 1,895 | 1,912 | 1,890 | 1,903 | 47,000 | 1,903 |
| 2022-10-11 | 1,897 | 1,912 | 1,883 | 1,883 | 49,900 | 1,883 |
| 2022-10-07 | 1,900 | 1,916 | 1,896 | 1,911 | 39,900 | 1,911 |
| 2022-10-06 | 1,900 | 1,914 | 1,899 | 1,910 | 40,200 | 1,910 |
| 2022-10-05 | 1,901 | 1,907 | 1,894 | 1,897 | 35,300 | 1,897 |
| 2022-10-04 | 1,890 | 1,907 | 1,883 | 1,904 | 59,000 | 1,904 |
| 2022-10-03 | 1,890 | 1,890 | 1,868 | 1,874 | 34,900 | 1,874 |
| 2022-09-30 | 1,880 | 1,895 | 1,879 | 1,893 | 69,200 | 1,893 |
| 2022-09-29 | 1,877 | 1,890 | 1,866 | 1,885 | 51,600 | 1,885 |
| 2022-09-28 | 1,882 | 1,888 | 1,875 | 1,887 | 57,600 | 1,887 |
| 2022-09-27 | 1,874 | 1,887 | 1,873 | 1,882 | 39,600 | 1,882 |
| 2022-09-26 | 1,884 | 1,884 | 1,874 | 1,874 | 46,100 | 1,874 |
| 2022-09-22 | 1,880 | 1,888 | 1,877 | 1,884 | 35,600 | 1,884 |
| 2022-09-21 | 1,895 | 1,895 | 1,884 | 1,890 | 33,300 | 1,890 |
| 2022-09-20 | 1,890 | 1,894 | 1,888 | 1,893 | 44,900 | 1,893 |
| 2022-09-16 | 1,871 | 1,880 | 1,866 | 1,876 | 50,300 | 1,876 |
| 2022-09-15 | 1,856 | 1,860 | 1,848 | 1,860 | 33,600 | 1,860 |
| 2022-09-14 | 1,858 | 1,858 | 1,848 | 1,849 | 84,200 | 1,849 |
| 2022-09-13 | 1,866 | 1,866 | 1,862 | 1,863 | 21,700 | 1,863 |
| 2022-09-12 | 1,866 | 1,866 | 1,860 | 1,861 | 24,700 | 1,861 |
| 2022-09-09 | 1,853 | 1,866 | 1,853 | 1,858 | 44,300 | 1,858 |
| 2022-09-08 | 1,860 | 1,866 | 1,858 | 1,862 | 39,000 | 1,862 |
| 2022-09-07 | 1,860 | 1,861 | 1,848 | 1,851 | 80,600 | 1,851 |
| 2022-09-06 | 1,863 | 1,873 | 1,860 | 1,865 | 47,900 | 1,865 |
| 2022-09-05 | 1,853 | 1,857 | 1,850 | 1,852 | 47,100 | 1,852 |
| 2022-09-02 | 1,863 | 1,863 | 1,853 | 1,857 | 88,000 | 1,857 |
| 2022-09-01 | 1,870 | 1,870 | 1,861 | 1,861 | 67,100 | 1,861 |
| 2022-08-31 | 1,880 | 1,884 | 1,874 | 1,874 | 31,300 | 1,874 |
| 2022-08-30 | 1,877 | 1,886 | 1,876 | 1,883 | 18,100 | 1,883 |
| 2022-08-29 | 1,870 | 1,878 | 1,864 | 1,872 | 61,300 | 1,872 |
| 2022-08-26 | 1,888 | 1,890 | 1,879 | 1,880 | 30,700 | 1,880 |
| 2022-08-25 | 1,890 | 1,890 | 1,883 | 1,887 | 16,100 | 1,887 |
| 2022-08-24 | 1,882 | 1,889 | 1,881 | 1,885 | 15,200 | 1,885 |
| 2022-08-23 | 1,891 | 1,891 | 1,882 | 1,882 | 19,300 | 1,882 |
| 2022-08-22 | 1,880 | 1,893 | 1,878 | 1,891 | 25,100 | 1,891 |
| 2022-08-19 | 1,888 | 1,890 | 1,883 | 1,887 | 15,200 | 1,887 |
| 2022-08-18 | 1,891 | 1,895 | 1,884 | 1,884 | 22,200 | 1,884 |
| 2022-08-17 | 1,895 | 1,897 | 1,888 | 1,893 | 25,300 | 1,893 |
| 2022-08-16 | 1,894 | 1,894 | 1,885 | 1,886 | 12,000 | 1,886 |
| 2022-08-15 | 1,893 | 1,894 | 1,885 | 1,891 | 18,300 | 1,891 |
| 2022-08-12 | 1,873 | 1,891 | 1,872 | 1,890 | 37,200 | 1,890 |
| 2022-08-10 | 1,877 | 1,877 | 1,865 | 1,871 | 22,600 | 1,871 |
| 2022-08-09 | 1,879 | 1,886 | 1,862 | 1,866 | 49,900 | 1,866 |
| 2022-08-08 | 1,887 | 1,887 | 1,877 | 1,879 | 29,100 | 1,879 |
| 2022-08-05 | 1,872 | 1,887 | 1,872 | 1,884 | 24,900 | 1,884 |
| 2022-08-04 | 1,890 | 1,890 | 1,872 | 1,872 | 38,700 | 1,872 |
| 2022-08-03 | 1,897 | 1,897 | 1,881 | 1,881 | 27,200 | 1,881 |
| 2022-08-02 | 1,906 | 1,906 | 1,884 | 1,886 | 38,400 | 1,886 |
| 2022-08-01 | 1,901 | 1,903 | 1,885 | 1,903 | 33,200 | 1,903 |
| 2022-07-29 | 1,909 | 1,912 | 1,894 | 1,898 | 39,500 | 1,898 |
| 2022-07-28 | 1,907 | 1,918 | 1,901 | 1,905 | 31,100 | 1,905 |
| 2022-07-27 | 1,914 | 1,918 | 1,907 | 1,907 | 27,000 | 1,907 |
| 2022-07-26 | 1,919 | 1,925 | 1,917 | 1,917 | 14,500 | 1,917 |
| 2022-07-25 | 1,934 | 1,934 | 1,919 | 1,919 | 26,800 | 1,919 |
| 2022-07-22 | 1,915 | 1,928 | 1,912 | 1,920 | 31,200 | 1,920 |
| 2022-07-21 | 1,920 | 1,935 | 1,917 | 1,923 | 23,700 | 1,923 |
| 2022-07-20 | 1,920 | 1,930 | 1,910 | 1,930 | 37,000 | 1,930 |
| 2022-07-19 | 1,906 | 1,912 | 1,900 | 1,905 | 18,600 | 1,905 |
| 2022-07-15 | 1,922 | 1,922 | 1,897 | 1,905 | 23,100 | 1,905 |
| 2022-07-14 | 1,919 | 1,925 | 1,915 | 1,920 | 27,700 | 1,920 |
| 2022-07-13 | 1,924 | 1,936 | 1,917 | 1,935 | 36,700 | 1,935 |
| 2022-07-12 | 1,926 | 1,930 | 1,909 | 1,915 | 40,600 | 1,915 |
| 2022-07-11 | 1,925 | 1,938 | 1,924 | 1,935 | 41,000 | 1,935 |
| 2022-07-08 | 1,915 | 1,930 | 1,897 | 1,915 | 71,300 | 1,915 |
| 2022-07-07 | 1,908 | 1,921 | 1,901 | 1,918 | 40,700 | 1,918 |
| 2022-07-06 | 1,898 | 1,908 | 1,897 | 1,903 | 37,100 | 1,903 |
| 2022-07-05 | 1,909 | 1,912 | 1,900 | 1,904 | 33,000 | 1,904 |
| 2022-07-04 | 1,913 | 1,913 | 1,899 | 1,911 | 33,200 | 1,911 |
| 2022-07-01 | 1,905 | 1,918 | 1,889 | 1,897 | 45,800 | 1,897 |
| 2022-06-30 | 1,896 | 1,914 | 1,893 | 1,906 | 51,300 | 1,906 |
| 2022-06-29 | 1,910 | 1,915 | 1,889 | 1,890 | 56,600 | 1,890 |
| 2022-06-28 | 1,890 | 1,914 | 1,887 | 1,911 | 36,700 | 1,911 |
| 2022-06-27 | 1,900 | 1,903 | 1,886 | 1,893 | 20,500 | 1,893 |
| 2022-06-24 | 1,899 | 1,899 | 1,885 | 1,891 | 26,900 | 1,891 |
| 2022-06-23 | 1,875 | 1,896 | 1,875 | 1,892 | 23,500 | 1,892 |
| 2022-06-22 | 1,874 | 1,881 | 1,868 | 1,880 | 24,100 | 1,880 |
| 2022-06-21 | 1,881 | 1,881 | 1,859 | 1,868 | 40,000 | 1,868 |
| 2022-06-20 | 1,882 | 1,884 | 1,863 | 1,864 | 27,800 | 1,864 |
| 2022-06-17 | 1,865 | 1,888 | 1,862 | 1,881 | 41,300 | 1,881 |
| 2022-06-16 | 1,870 | 1,874 | 1,863 | 1,871 | 27,700 | 1,871 |
| 2022-06-15 | 1,865 | 1,872 | 1,860 | 1,860 | 36,300 | 1,860 |
| 2022-06-14 | 1,867 | 1,879 | 1,864 | 1,871 | 33,500 | 1,871 |
| 2022-06-13 | 1,871 | 1,882 | 1,868 | 1,879 | 36,500 | 1,879 |
| 2022-06-10 | 1,870 | 1,880 | 1,865 | 1,871 | 38,700 | 1,871 |
| 2022-06-09 | 1,880 | 1,885 | 1,872 | 1,872 | 28,500 | 1,872 |
| 2022-06-08 | 1,870 | 1,884 | 1,867 | 1,880 | 31,100 | 1,880 |
| 2022-06-07 | 1,870 | 1,879 | 1,867 | 1,870 | 21,000 | 1,870 |
| 2022-06-06 | 1,861 | 1,867 | 1,858 | 1,865 | 36,700 | 1,865 |
| 2022-06-03 | 1,875 | 1,879 | 1,862 | 1,865 | 47,800 | 1,865 |
| 2022-06-02 | 1,889 | 1,889 | 1,868 | 1,874 | 29,200 | 1,874 |
| 2022-06-01 | 1,864 | 1,888 | 1,864 | 1,888 | 44,300 | 1,888 |
| 2022-05-31 | 1,878 | 1,884 | 1,855 | 1,856 | 66,900 | 1,856 |
| 2022-05-30 | 1,885 | 1,898 | 1,872 | 1,876 | 89,100 | 1,876 |
| 2022-05-27 | 1,875 | 1,875 | 1,853 | 1,870 | 39,800 | 1,870 |
| 2022-05-26 | 1,876 | 1,882 | 1,865 | 1,865 | 36,800 | 1,865 |
| 2022-05-25 | 1,877 | 1,879 | 1,869 | 1,872 | 35,800 | 1,872 |
| 2022-05-24 | 1,876 | 1,887 | 1,865 | 1,870 | 40,700 | 1,870 |
| 2022-05-23 | 1,883 | 1,896 | 1,878 | 1,884 | 27,100 | 1,884 |
| 2022-05-20 | 1,886 | 1,888 | 1,871 | 1,877 | 30,800 | 1,877 |
| 2022-05-19 | 1,868 | 1,886 | 1,861 | 1,886 | 37,900 | 1,886 |
| 2022-05-18 | 1,895 | 1,898 | 1,883 | 1,883 | 38,100 | 1,883 |
| 2022-05-17 | 1,884 | 1,902 | 1,875 | 1,900 | 54,400 | 1,900 |
| 2022-05-16 | 1,919 | 1,919 | 1,878 | 1,882 | 47,500 | 1,882 |
| 2022-05-13 | 1,885 | 1,910 | 1,871 | 1,900 | 81,300 | 1,900 |
| 2022-05-12 | 1,887 | 1,900 | 1,882 | 1,885 | 38,600 | 1,885 |
| 2022-05-11 | 1,890 | 1,903 | 1,883 | 1,887 | 69,000 | 1,887 |
| 2022-05-10 | 1,903 | 1,912 | 1,892 | 1,902 | 46,100 | 1,902 |
| 2022-05-09 | 1,920 | 1,934 | 1,904 | 1,909 | 33,000 | 1,909 |
| 2022-05-06 | 1,929 | 1,937 | 1,918 | 1,928 | 43,100 | 1,928 |
| 2022-05-02 | 1,920 | 1,928 | 1,911 | 1,917 | 32,900 | 1,917 |
| 2022-04-28 | 1,890 | 1,932 | 1,890 | 1,932 | 26,700 | 1,932 |
| 2022-04-27 | 1,922 | 1,937 | 1,883 | 1,883 | 81,100 | 1,883 |
| 2022-04-26 | 1,930 | 1,949 | 1,930 | 1,945 | 39,000 | 1,945 |
| 2022-04-25 | 1,920 | 1,933 | 1,915 | 1,930 | 26,400 | 1,930 |
| 2022-04-22 | 1,923 | 1,938 | 1,915 | 1,934 | 33,500 | 1,934 |
| 2022-04-21 | 1,912 | 1,932 | 1,912 | 1,928 | 41,400 | 1,928 |
| 2022-04-20 | 1,891 | 1,910 | 1,888 | 1,905 | 21,400 | 1,905 |
| 2022-04-19 | 1,891 | 1,893 | 1,881 | 1,886 | 26,000 | 1,886 |
| 2022-04-18 | 1,892 | 1,897 | 1,874 | 1,888 | 45,700 | 1,888 |
| 2022-04-15 | 1,901 | 1,908 | 1,896 | 1,896 | 21,500 | 1,896 |
| 2022-04-14 | 1,900 | 1,915 | 1,900 | 1,912 | 18,600 | 1,912 |
| 2022-04-13 | 1,890 | 1,908 | 1,890 | 1,904 | 36,900 | 1,904 |
| 2022-04-12 | 1,901 | 1,921 | 1,890 | 1,893 | 40,300 | 1,893 |
| 2022-04-11 | 1,900 | 1,924 | 1,900 | 1,915 | 44,900 | 1,915 |
| 2022-04-08 | 1,917 | 1,921 | 1,892 | 1,899 | 86,700 | 1,899 |
| 2022-04-07 | 1,930 | 1,930 | 1,918 | 1,923 | 32,000 | 1,923 |
| 2022-04-06 | 1,958 | 1,958 | 1,935 | 1,936 | 44,600 | 1,936 |
| 2022-04-05 | 1,940 | 1,961 | 1,936 | 1,958 | 44,200 | 1,958 |
| 2022-04-04 | 1,933 | 1,949 | 1,930 | 1,942 | 33,400 | 1,942 |
| 2022-04-01 | 1,923 | 1,923 | 1,903 | 1,923 | 49,000 | 1,923 |
| 2022-03-31 | 1,945 | 1,949 | 1,917 | 1,923 | 79,900 | 1,923 |
| 2022-03-30 | 1,988 | 1,988 | 1,940 | 1,961 | 111,900 | 1,961 |
| 2022-03-29 | 2,032 | 2,033 | 2,015 | 2,026 | 176,300 | 2,026 |
| 2022-03-28 | 2,036 | 2,042 | 2,026 | 2,030 | 90,400 | 2,030 |
| 2022-03-25 | 2,034 | 2,040 | 2,019 | 2,020 | 104,000 | 2,020 |
| 2022-03-24 | 2,014 | 2,023 | 2,007 | 2,022 | 52,000 | 2,022 |
| 2022-03-23 | 2,024 | 2,025 | 2,013 | 2,016 | 59,300 | 2,016 |
| 2022-03-22 | 2,028 | 2,028 | 2,005 | 2,011 | 72,800 | 2,011 |
| 2022-03-18 | 2,022 | 2,028 | 2,006 | 2,016 | 87,500 | 2,016 |
| 2022-03-17 | 2,028 | 2,030 | 2,002 | 2,010 | 52,400 | 2,010 |
| 2022-03-16 | 2,024 | 2,026 | 2,009 | 2,009 | 50,300 | 2,009 |
| 2022-03-15 | 2,023 | 2,029 | 2,014 | 2,021 | 33,900 | 2,021 |
| 2022-03-14 | 2,026 | 2,030 | 2,007 | 2,007 | 42,400 | 2,007 |
| 2022-03-11 | 2,005 | 2,025 | 2,002 | 2,016 | 51,800 | 2,016 |
| 2022-03-10 | 2,004 | 2,019 | 1,995 | 2,017 | 61,400 | 2,017 |
| 2022-03-09 | 1,965 | 1,977 | 1,961 | 1,968 | 44,400 | 1,968 |
| 2022-03-08 | 1,994 | 2,003 | 1,960 | 1,972 | 59,300 | 1,972 |
| 2022-03-07 | 1,998 | 2,009 | 1,989 | 2,002 | 59,200 | 2,002 |
| 2022-03-04 | 2,014 | 2,025 | 2,003 | 2,003 | 52,800 | 2,003 |
| 2022-03-03 | 2,023 | 2,041 | 2,014 | 2,023 | 28,700 | 2,023 |
| 2022-03-02 | 2,000 | 2,018 | 2,000 | 2,001 | 42,000 | 2,001 |
| 2022-03-01 | 2,053 | 2,055 | 2,020 | 2,021 | 45,300 | 2,021 |
| 2022-02-28 | 2,032 | 2,053 | 2,030 | 2,053 | 47,600 | 2,053 |
| 2022-02-25 | 2,020 | 2,026 | 2,008 | 2,024 | 30,200 | 2,024 |
| 2022-02-24 | 2,009 | 2,027 | 1,999 | 2,025 | 35,200 | 2,025 |
| 2022-02-22 | 1,999 | 2,014 | 1,986 | 2,011 | 27,800 | 2,011 |
| 2022-02-21 | 2,000 | 2,011 | 1,990 | 1,999 | 22,400 | 1,999 |
| 2022-02-18 | 2,013 | 2,017 | 2,000 | 2,000 | 29,300 | 2,000 |
| 2022-02-17 | 2,029 | 2,029 | 1,996 | 2,013 | 30,700 | 2,013 |
| 2022-02-16 | 2,024 | 2,035 | 2,014 | 2,018 | 32,900 | 2,018 |
| 2022-02-15 | 2,028 | 2,040 | 2,003 | 2,003 | 50,200 | 2,003 |
| 2022-02-14 | 2,044 | 2,044 | 2,015 | 2,018 | 45,100 | 2,018 |
| 2022-02-10 | 2,028 | 2,046 | 2,018 | 2,045 | 41,300 | 2,045 |
| 2022-02-09 | 2,036 | 2,036 | 2,009 | 2,009 | 30,600 | 2,009 |
| 2022-02-08 | 2,023 | 2,042 | 2,023 | 2,039 | 29,200 | 2,039 |
| 2022-02-07 | 1,995 | 2,016 | 1,993 | 2,013 | 30,900 | 2,013 |
| 2022-02-04 | 2,000 | 2,011 | 1,991 | 2,000 | 33,600 | 2,000 |
| 2022-02-03 | 1,977 | 2,000 | 1,975 | 1,993 | 27,400 | 1,993 |
| 2022-02-02 | 1,970 | 1,991 | 1,957 | 1,982 | 29,800 | 1,982 |
| 2022-02-01 | 1,970 | 1,974 | 1,959 | 1,962 | 24,400 | 1,962 |
| 2022-01-31 | 1,955 | 1,973 | 1,949 | 1,972 | 17,600 | 1,972 |
| 2022-01-28 | 1,960 | 1,974 | 1,947 | 1,955 | 27,600 | 1,955 |
| 2022-01-27 | 1,986 | 1,986 | 1,943 | 1,944 | 36,400 | 1,944 |
| 2022-01-26 | 1,989 | 1,990 | 1,967 | 1,977 | 27,600 | 1,977 |
| 2022-01-25 | 1,988 | 1,988 | 1,971 | 1,986 | 31,800 | 1,986 |
| 2022-01-24 | 1,956 | 1,986 | 1,951 | 1,986 | 31,800 | 1,986 |
| 2022-01-21 | 1,954 | 1,956 | 1,938 | 1,956 | 27,600 | 1,956 |
| 2022-01-20 | 1,928 | 1,956 | 1,928 | 1,941 | 21,800 | 1,941 |
| 2022-01-19 | 1,934 | 1,943 | 1,920 | 1,922 | 37,300 | 1,922 |
| 2022-01-18 | 1,970 | 1,970 | 1,946 | 1,947 | 18,600 | 1,947 |
| 2022-01-17 | 1,960 | 1,964 | 1,948 | 1,957 | 15,200 | 1,957 |
| 2022-01-14 | 1,950 | 1,960 | 1,937 | 1,957 | 31,100 | 1,957 |
| 2022-01-13 | 1,965 | 1,966 | 1,950 | 1,950 | 14,000 | 1,950 |
| 2022-01-12 | 1,951 | 1,966 | 1,948 | 1,966 | 16,800 | 1,966 |
| 2022-01-11 | 1,960 | 1,964 | 1,935 | 1,947 | 21,000 | 1,947 |
| 2022-01-07 | 1,966 | 1,970 | 1,953 | 1,954 | 15,800 | 1,954 |
| 2022-01-06 | 1,966 | 1,983 | 1,955 | 1,955 | 23,000 | 1,955 |
| 2022-01-05 | 1,970 | 1,988 | 1,963 | 1,982 | 21,100 | 1,982 |
| 2022-01-04 | 1,962 | 1,970 | 1,946 | 1,962 | 24,800 | 1,962 |
分割・併合履歴 ： [2016-09-28]1株→0.2株