2153 E・J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 | 1,320 | 1,344 | 1,317 | 1,330 | 48,400 | 1,330 |
| 2022-12-29 | 1,301 | 1,327 | 1,298 | 1,326 | 38,200 | 1,326 |
| 2022-12-28 | 1,298 | 1,315 | 1,295 | 1,315 | 28,500 | 1,315 |
| 2022-12-27 | 1,290 | 1,304 | 1,290 | 1,303 | 35,200 | 1,303 |
| 2022-12-26 | 1,296 | 1,296 | 1,281 | 1,288 | 16,000 | 1,288 |
| 2022-12-23 | 1,292 | 1,292 | 1,277 | 1,288 | 20,900 | 1,288 |
| 2022-12-22 | 1,284 | 1,299 | 1,283 | 1,293 | 25,200 | 1,293 |
| 2022-12-21 | 1,292 | 1,296 | 1,276 | 1,284 | 34,900 | 1,284 |
| 2022-12-20 | 1,312 | 1,320 | 1,275 | 1,283 | 66,600 | 1,283 |
| 2022-12-19 | 1,299 | 1,315 | 1,297 | 1,306 | 29,100 | 1,306 |
| 2022-12-16 | 1,312 | 1,322 | 1,300 | 1,308 | 40,500 | 1,308 |
| 2022-12-15 | 1,315 | 1,325 | 1,308 | 1,321 | 17,000 | 1,321 |
| 2022-12-14 | 1,305 | 1,319 | 1,298 | 1,319 | 58,600 | 1,319 |
| 2022-12-13 | 1,280 | 1,308 | 1,280 | 1,293 | 54,900 | 1,293 |
| 2022-12-12 | 1,273 | 1,284 | 1,267 | 1,282 | 15,700 | 1,282 |
| 2022-12-09 | 1,275 | 1,277 | 1,271 | 1,274 | 16,000 | 1,274 |
| 2022-12-08 | 1,279 | 1,279 | 1,257 | 1,272 | 38,600 | 1,272 |
| 2022-12-07 | 1,279 | 1,288 | 1,275 | 1,280 | 25,500 | 1,280 |
| 2022-12-06 | 1,278 | 1,290 | 1,272 | 1,285 | 44,400 | 1,285 |
| 2022-12-05 | 1,279 | 1,293 | 1,278 | 1,279 | 44,700 | 1,279 |
| 2022-12-02 | 1,288 | 1,288 | 1,270 | 1,279 | 50,900 | 1,279 |
| 2022-12-01 | 1,305 | 1,306 | 1,292 | 1,297 | 43,300 | 1,297 |
| 2022-11-30 | 1,311 | 1,319 | 1,304 | 1,305 | 59,000 | 1,305 |
| 2022-11-29 | 1,349 | 1,349 | 1,306 | 1,314 | 342,100 | 1,314 |
| 2022-11-28 | 1,386 | 1,390 | 1,345 | 1,349 | 406,800 | 1,349 |
| 2022-11-25 | 1,389 | 1,394 | 1,381 | 1,383 | 82,100 | 1,383 |
| 2022-11-24 | 1,370 | 1,389 | 1,370 | 1,386 | 88,300 | 1,386 |
| 2022-11-22 | 1,343 | 1,368 | 1,342 | 1,367 | 80,200 | 1,367 |
| 2022-11-21 | 1,324 | 1,344 | 1,317 | 1,343 | 130,900 | 1,343 |
| 2022-11-18 | 1,309 | 1,315 | 1,300 | 1,304 | 75,300 | 1,304 |
| 2022-11-17 | 1,294 | 1,303 | 1,291 | 1,300 | 47,900 | 1,300 |
| 2022-11-16 | 1,293 | 1,295 | 1,285 | 1,288 | 32,000 | 1,288 |
| 2022-11-15 | 1,281 | 1,293 | 1,280 | 1,290 | 46,300 | 1,290 |
| 2022-11-14 | 1,295 | 1,295 | 1,281 | 1,281 | 37,900 | 1,281 |
| 2022-11-11 | 1,290 | 1,290 | 1,282 | 1,289 | 51,100 | 1,289 |
| 2022-11-10 | 1,281 | 1,283 | 1,274 | 1,282 | 42,600 | 1,282 |
| 2022-11-09 | 1,280 | 1,285 | 1,273 | 1,284 | 57,000 | 1,284 |
| 2022-11-08 | 1,291 | 1,299 | 1,270 | 1,270 | 116,100 | 1,270 |
| 2022-11-07 | 1,285 | 1,286 | 1,271 | 1,280 | 109,300 | 1,280 |
| 2022-11-04 | 1,315 | 1,320 | 1,264 | 1,268 | 148,400 | 1,268 |
| 2022-11-02 | 1,323 | 1,328 | 1,313 | 1,315 | 36,000 | 1,315 |
| 2022-11-01 | 1,315 | 1,335 | 1,313 | 1,329 | 51,500 | 1,329 |
| 2022-10-31 | 1,300 | 1,313 | 1,294 | 1,302 | 63,600 | 1,302 |
| 2022-10-28 | 1,273 | 1,290 | 1,268 | 1,288 | 126,800 | 1,288 |
| 2022-10-27 | 1,268 | 1,284 | 1,265 | 1,279 | 24,600 | 1,279 |
| 2022-10-26 | 1,270 | 1,278 | 1,265 | 1,268 | 22,700 | 1,268 |
| 2022-10-25 | 1,267 | 1,273 | 1,257 | 1,262 | 39,000 | 1,262 |
| 2022-10-24 | 1,256 | 1,263 | 1,247 | 1,251 | 38,300 | 1,251 |
| 2022-10-21 | 1,262 | 1,266 | 1,228 | 1,250 | 161,800 | 1,250 |
| 2022-10-20 | 1,239 | 1,260 | 1,236 | 1,259 | 39,900 | 1,259 |
| 2022-10-19 | 1,243 | 1,247 | 1,238 | 1,244 | 38,100 | 1,244 |
| 2022-10-18 | 1,251 | 1,256 | 1,235 | 1,243 | 57,900 | 1,243 |
| 2022-10-17 | 1,216 | 1,246 | 1,216 | 1,237 | 101,100 | 1,237 |
| 2022-10-14 | 1,225 | 1,231 | 1,182 | 1,215 | 503,800 | 1,215 |
| 2022-10-13 | 1,286 | 1,299 | 1,274 | 1,283 | 55,900 | 1,283 |
| 2022-10-12 | 1,286 | 1,295 | 1,274 | 1,290 | 48,800 | 1,290 |
| 2022-10-11 | 1,308 | 1,325 | 1,282 | 1,282 | 86,700 | 1,282 |
| 2022-10-07 | 1,302 | 1,319 | 1,302 | 1,310 | 130,500 | 1,310 |
| 2022-10-06 | 1,320 | 1,330 | 1,314 | 1,315 | 42,100 | 1,315 |
| 2022-10-05 | 1,327 | 1,336 | 1,311 | 1,329 | 40,600 | 1,329 |
| 2022-10-04 | 1,290 | 1,328 | 1,290 | 1,324 | 63,500 | 1,324 |
| 2022-10-03 | 1,286 | 1,295 | 1,272 | 1,284 | 60,300 | 1,284 |
| 2022-09-30 | 1,295 | 1,313 | 1,288 | 1,298 | 83,600 | 1,298 |
| 2022-09-29 | 1,291 | 1,314 | 1,291 | 1,304 | 40,100 | 1,304 |
| 2022-09-28 | 1,289 | 1,290 | 1,256 | 1,285 | 62,200 | 1,285 |
| 2022-09-27 | 1,310 | 1,314 | 1,288 | 1,296 | 29,800 | 1,296 |
| 2022-09-26 | 1,305 | 1,329 | 1,295 | 1,298 | 54,100 | 1,298 |
| 2022-09-22 | 1,298 | 1,331 | 1,296 | 1,319 | 67,000 | 1,319 |
| 2022-09-21 | 1,328 | 1,328 | 1,299 | 1,310 | 49,300 | 1,310 |
| 2022-09-20 | 1,335 | 1,335 | 1,295 | 1,298 | 35,700 | 1,298 |
| 2022-09-16 | 1,291 | 1,301 | 1,283 | 1,283 | 23,200 | 1,283 |
| 2022-09-15 | 1,302 | 1,303 | 1,294 | 1,294 | 16,900 | 1,294 |
| 2022-09-14 | 1,300 | 1,308 | 1,293 | 1,299 | 28,300 | 1,299 |
| 2022-09-13 | 1,327 | 1,335 | 1,308 | 1,308 | 23,700 | 1,308 |
| 2022-09-12 | 1,335 | 1,340 | 1,323 | 1,325 | 15,300 | 1,325 |
| 2022-09-09 | 1,295 | 1,314 | 1,295 | 1,306 | 26,100 | 1,306 |
| 2022-09-08 | 1,301 | 1,316 | 1,297 | 1,315 | 25,700 | 1,315 |
| 2022-09-07 | 1,313 | 1,313 | 1,289 | 1,290 | 27,700 | 1,290 |
| 2022-09-06 | 1,310 | 1,324 | 1,308 | 1,313 | 24,600 | 1,313 |
| 2022-09-05 | 1,310 | 1,312 | 1,302 | 1,310 | 16,800 | 1,310 |
| 2022-09-02 | 1,317 | 1,317 | 1,301 | 1,312 | 25,900 | 1,312 |
| 2022-09-01 | 1,311 | 1,320 | 1,304 | 1,310 | 31,200 | 1,310 |
| 2022-08-31 | 1,313 | 1,313 | 1,296 | 1,301 | 17,600 | 1,301 |
| 2022-08-30 | 1,297 | 1,316 | 1,293 | 1,314 | 16,100 | 1,314 |
| 2022-08-29 | 1,285 | 1,299 | 1,277 | 1,292 | 33,500 | 1,292 |
| 2022-08-26 | 1,328 | 1,328 | 1,308 | 1,312 | 13,800 | 1,312 |
| 2022-08-25 | 1,316 | 1,322 | 1,310 | 1,313 | 14,000 | 1,313 |
| 2022-08-24 | 1,330 | 1,330 | 1,304 | 1,311 | 37,800 | 1,311 |
| 2022-08-23 | 1,335 | 1,344 | 1,326 | 1,330 | 19,200 | 1,330 |
| 2022-08-22 | 1,349 | 1,351 | 1,334 | 1,350 | 13,600 | 1,350 |
| 2022-08-19 | 1,358 | 1,358 | 1,341 | 1,347 | 25,000 | 1,347 |
| 2022-08-18 | 1,354 | 1,361 | 1,338 | 1,338 | 32,600 | 1,338 |
| 2022-08-17 | 1,309 | 1,395 | 1,309 | 1,378 | 133,000 | 1,378 |
| 2022-08-16 | 1,297 | 1,316 | 1,288 | 1,305 | 37,300 | 1,305 |
| 2022-08-15 | 1,289 | 1,298 | 1,284 | 1,290 | 20,700 | 1,290 |
| 2022-08-12 | 1,283 | 1,305 | 1,277 | 1,287 | 38,300 | 1,287 |
| 2022-08-10 | 1,315 | 1,315 | 1,271 | 1,271 | 21,100 | 1,271 |
| 2022-08-09 | 1,306 | 1,315 | 1,298 | 1,304 | 34,600 | 1,304 |
| 2022-08-08 | 1,317 | 1,331 | 1,310 | 1,318 | 38,900 | 1,318 |
| 2022-08-05 | 1,290 | 1,317 | 1,288 | 1,313 | 56,100 | 1,313 |
| 2022-08-04 | 1,294 | 1,304 | 1,286 | 1,294 | 34,100 | 1,294 |
| 2022-08-03 | 1,286 | 1,288 | 1,272 | 1,286 | 22,300 | 1,286 |
| 2022-08-02 | 1,305 | 1,305 | 1,275 | 1,286 | 40,100 | 1,286 |
| 2022-08-01 | 1,313 | 1,313 | 1,293 | 1,308 | 31,400 | 1,308 |
| 2022-07-29 | 1,327 | 1,327 | 1,306 | 1,310 | 28,100 | 1,310 |
| 2022-07-28 | 1,311 | 1,327 | 1,303 | 1,327 | 53,100 | 1,327 |
| 2022-07-27 | 1,312 | 1,316 | 1,302 | 1,313 | 43,300 | 1,313 |
| 2022-07-26 | 1,329 | 1,329 | 1,314 | 1,320 | 32,700 | 1,320 |
| 2022-07-25 | 1,319 | 1,334 | 1,316 | 1,327 | 83,500 | 1,327 |
| 2022-07-22 | 1,291 | 1,322 | 1,276 | 1,321 | 99,300 | 1,321 |
| 2022-07-21 | 1,290 | 1,300 | 1,282 | 1,298 | 51,700 | 1,298 |
| 2022-07-20 | 1,277 | 1,295 | 1,273 | 1,290 | 62,700 | 1,290 |
| 2022-07-19 | 1,280 | 1,280 | 1,254 | 1,267 | 32,900 | 1,267 |
| 2022-07-15 | 1,274 | 1,284 | 1,254 | 1,284 | 43,000 | 1,284 |
| 2022-07-14 | 1,271 | 1,288 | 1,259 | 1,285 | 90,900 | 1,285 |
| 2022-07-13 | 1,246 | 1,308 | 1,242 | 1,295 | 362,200 | 1,295 |
| 2022-07-12 | 1,198 | 1,198 | 1,174 | 1,186 | 73,100 | 1,186 |
| 2022-07-11 | 1,178 | 1,193 | 1,172 | 1,193 | 28,300 | 1,193 |
| 2022-07-08 | 1,174 | 1,180 | 1,162 | 1,163 | 31,300 | 1,163 |
| 2022-07-07 | 1,160 | 1,168 | 1,155 | 1,168 | 16,000 | 1,168 |
| 2022-07-06 | 1,167 | 1,167 | 1,149 | 1,157 | 24,400 | 1,157 |
| 2022-07-05 | 1,151 | 1,169 | 1,149 | 1,167 | 16,800 | 1,167 |
| 2022-07-04 | 1,157 | 1,168 | 1,144 | 1,151 | 87,600 | 1,151 |
| 2022-07-01 | 1,186 | 1,186 | 1,153 | 1,157 | 26,100 | 1,157 |
| 2022-06-30 | 1,178 | 1,195 | 1,168 | 1,189 | 52,000 | 1,189 |
| 2022-06-29 | 1,169 | 1,180 | 1,160 | 1,179 | 62,700 | 1,179 |
| 2022-06-28 | 1,159 | 1,170 | 1,155 | 1,170 | 15,800 | 1,170 |
| 2022-06-27 | 1,162 | 1,164 | 1,148 | 1,161 | 24,300 | 1,161 |
| 2022-06-24 | 1,139 | 1,145 | 1,124 | 1,145 | 23,000 | 1,145 |
| 2022-06-23 | 1,139 | 1,139 | 1,118 | 1,124 | 73,000 | 1,124 |
| 2022-06-22 | 1,147 | 1,147 | 1,126 | 1,128 | 13,000 | 1,128 |
| 2022-06-21 | 1,136 | 1,147 | 1,131 | 1,146 | 19,800 | 1,146 |
| 2022-06-20 | 1,141 | 1,141 | 1,113 | 1,113 | 26,100 | 1,113 |
| 2022-06-17 | 1,139 | 1,143 | 1,126 | 1,131 | 36,500 | 1,131 |
| 2022-06-16 | 1,150 | 1,157 | 1,148 | 1,155 | 25,500 | 1,155 |
| 2022-06-15 | 1,163 | 1,165 | 1,142 | 1,142 | 32,000 | 1,142 |
| 2022-06-14 | 1,149 | 1,168 | 1,142 | 1,165 | 74,900 | 1,165 |
| 2022-06-13 | 1,142 | 1,157 | 1,138 | 1,157 | 26,800 | 1,157 |
| 2022-06-10 | 1,165 | 1,165 | 1,152 | 1,152 | 25,600 | 1,152 |
| 2022-06-09 | 1,168 | 1,173 | 1,160 | 1,167 | 32,400 | 1,167 |
| 2022-06-08 | 1,152 | 1,169 | 1,152 | 1,169 | 34,000 | 1,169 |
| 2022-06-07 | 1,155 | 1,163 | 1,154 | 1,157 | 47,000 | 1,157 |
| 2022-06-06 | 1,146 | 1,156 | 1,143 | 1,156 | 26,800 | 1,156 |
| 2022-06-03 | 1,153 | 1,154 | 1,140 | 1,154 | 39,900 | 1,154 |
| 2022-06-02 | 1,150 | 1,153 | 1,140 | 1,153 | 26,300 | 1,153 |
| 2022-06-01 | 1,141 | 1,155 | 1,138 | 1,155 | 38,000 | 1,155 |
| 2022-05-31 | 1,147 | 1,150 | 1,131 | 1,150 | 44,100 | 1,150 |
| 2022-05-30 | 1,123 | 1,155 | 1,116 | 1,155 | 138,500 | 1,155 |
| 2022-05-27 | 1,152 | 1,160 | 1,142 | 1,147 | 126,500 | 1,147 |
| 2022-05-26 | 1,150 | 1,162 | 1,149 | 1,151 | 39,700 | 1,151 |
| 2022-05-25 | 1,154 | 1,162 | 1,147 | 1,149 | 41,100 | 1,149 |
| 2022-05-24 | 1,170 | 1,172 | 1,154 | 1,154 | 37,100 | 1,154 |
| 2022-05-23 | 1,175 | 1,180 | 1,163 | 1,170 | 33,800 | 1,170 |
| 2022-05-20 | 1,157 | 1,173 | 1,153 | 1,169 | 38,900 | 1,169 |
| 2022-05-19 | 1,157 | 1,169 | 1,141 | 1,156 | 35,400 | 1,156 |
| 2022-05-18 | 1,170 | 1,174 | 1,160 | 1,172 | 34,600 | 1,172 |
| 2022-05-17 | 1,161 | 1,173 | 1,158 | 1,168 | 42,800 | 1,168 |
| 2022-05-16 | 1,161 | 1,164 | 1,145 | 1,157 | 43,700 | 1,157 |
| 2022-05-13 | 1,141 | 1,156 | 1,138 | 1,156 | 41,300 | 1,156 |
| 2022-05-12 | 1,147 | 1,155 | 1,135 | 1,135 | 46,600 | 1,135 |
| 2022-05-11 | 1,142 | 1,150 | 1,138 | 1,150 | 38,700 | 1,150 |
| 2022-05-10 | 1,142 | 1,146 | 1,122 | 1,139 | 76,000 | 1,139 |
| 2022-05-09 | 1,163 | 1,165 | 1,150 | 1,150 | 31,900 | 1,150 |
| 2022-05-06 | 1,160 | 1,168 | 1,156 | 1,163 | 43,300 | 1,163 |
| 2022-05-02 | 1,151 | 1,167 | 1,149 | 1,159 | 27,700 | 1,159 |
| 2022-04-28 | 1,154 | 1,154 | 1,137 | 1,153 | 40,800 | 1,153 |
| 2022-04-27 | 1,129 | 1,159 | 1,109 | 1,159 | 81,000 | 1,159 |
| 2022-04-26 | 1,154 | 1,154 | 1,134 | 1,137 | 24,100 | 1,137 |
| 2022-04-25 | 1,142 | 1,148 | 1,138 | 1,138 | 37,300 | 1,138 |
| 2022-04-22 | 1,145 | 1,159 | 1,144 | 1,149 | 50,000 | 1,149 |
| 2022-04-21 | 1,164 | 1,164 | 1,147 | 1,156 | 28,900 | 1,156 |
| 2022-04-20 | 1,168 | 1,168 | 1,151 | 1,152 | 24,500 | 1,152 |
| 2022-04-19 | 1,165 | 1,167 | 1,152 | 1,163 | 23,500 | 1,163 |
| 2022-04-18 | 1,155 | 1,163 | 1,149 | 1,158 | 25,200 | 1,158 |
| 2022-04-15 | 1,160 | 1,163 | 1,144 | 1,155 | 53,200 | 1,155 |
| 2022-04-14 | 1,168 | 1,168 | 1,131 | 1,165 | 78,600 | 1,165 |
| 2022-04-13 | 1,162 | 1,183 | 1,162 | 1,181 | 38,400 | 1,181 |
| 2022-04-12 | 1,188 | 1,188 | 1,162 | 1,162 | 43,900 | 1,162 |
| 2022-04-11 | 1,196 | 1,200 | 1,180 | 1,188 | 26,200 | 1,188 |
| 2022-04-08 | 1,199 | 1,205 | 1,183 | 1,196 | 29,200 | 1,196 |
| 2022-04-07 | 1,200 | 1,200 | 1,185 | 1,188 | 32,200 | 1,188 |
| 2022-04-06 | 1,229 | 1,229 | 1,203 | 1,208 | 41,100 | 1,208 |
| 2022-04-05 | 1,253 | 1,255 | 1,225 | 1,229 | 46,600 | 1,229 |
| 2022-04-04 | 1,244 | 1,256 | 1,234 | 1,253 | 41,800 | 1,253 |
| 2022-04-01 | 1,228 | 1,233 | 1,208 | 1,227 | 29,500 | 1,227 |
| 2022-03-31 | 1,254 | 1,254 | 1,231 | 1,231 | 43,600 | 1,231 |
| 2022-03-30 | 1,250 | 1,265 | 1,242 | 1,260 | 54,800 | 1,260 |
| 2022-03-29 | 1,233 | 1,243 | 1,223 | 1,242 | 47,100 | 1,242 |
| 2022-03-28 | 1,231 | 1,234 | 1,216 | 1,225 | 38,100 | 1,225 |
| 2022-03-25 | 1,240 | 1,241 | 1,212 | 1,222 | 34,800 | 1,222 |
| 2022-03-24 | 1,224 | 1,242 | 1,218 | 1,226 | 64,500 | 1,226 |
| 2022-03-23 | 1,223 | 1,239 | 1,223 | 1,238 | 33,800 | 1,238 |
| 2022-03-22 | 1,242 | 1,242 | 1,215 | 1,221 | 48,100 | 1,221 |
| 2022-03-18 | 1,212 | 1,236 | 1,198 | 1,226 | 51,100 | 1,226 |
| 2022-03-17 | 1,223 | 1,229 | 1,201 | 1,207 | 29,700 | 1,207 |
| 2022-03-16 | 1,199 | 1,225 | 1,182 | 1,207 | 74,800 | 1,207 |
| 2022-03-15 | 1,162 | 1,192 | 1,158 | 1,192 | 22,500 | 1,192 |
| 2022-03-14 | 1,178 | 1,185 | 1,155 | 1,162 | 33,900 | 1,162 |
| 2022-03-11 | 1,165 | 1,179 | 1,164 | 1,173 | 33,300 | 1,173 |
| 2022-03-10 | 1,163 | 1,176 | 1,158 | 1,176 | 35,500 | 1,176 |
| 2022-03-09 | 1,122 | 1,155 | 1,122 | 1,138 | 39,200 | 1,138 |
| 2022-03-08 | 1,126 | 1,143 | 1,112 | 1,122 | 67,400 | 1,122 |
| 2022-03-07 | 1,173 | 1,173 | 1,144 | 1,156 | 42,800 | 1,156 |
| 2022-03-04 | 1,172 | 1,180 | 1,158 | 1,179 | 35,900 | 1,179 |
| 2022-03-03 | 1,190 | 1,190 | 1,169 | 1,172 | 26,800 | 1,172 |
| 2022-03-02 | 1,192 | 1,192 | 1,161 | 1,161 | 26,600 | 1,161 |
| 2022-03-01 | 1,191 | 1,198 | 1,188 | 1,197 | 28,200 | 1,197 |
| 2022-02-28 | 1,185 | 1,186 | 1,170 | 1,177 | 27,500 | 1,177 |
| 2022-02-25 | 1,160 | 1,173 | 1,156 | 1,173 | 25,600 | 1,173 |
| 2022-02-24 | 1,151 | 1,160 | 1,137 | 1,159 | 35,500 | 1,159 |
| 2022-02-22 | 1,155 | 1,163 | 1,149 | 1,155 | 33,100 | 1,155 |
| 2022-02-21 | 1,159 | 1,173 | 1,143 | 1,163 | 39,000 | 1,163 |
| 2022-02-18 | 1,139 | 1,156 | 1,133 | 1,155 | 23,200 | 1,155 |
| 2022-02-17 | 1,148 | 1,154 | 1,128 | 1,134 | 29,400 | 1,134 |
| 2022-02-16 | 1,127 | 1,147 | 1,118 | 1,147 | 35,400 | 1,147 |
| 2022-02-15 | 1,133 | 1,138 | 1,102 | 1,106 | 44,100 | 1,106 |
| 2022-02-14 | 1,130 | 1,132 | 1,114 | 1,124 | 38,300 | 1,124 |
| 2022-02-10 | 1,145 | 1,151 | 1,132 | 1,144 | 38,200 | 1,144 |
| 2022-02-09 | 1,142 | 1,142 | 1,131 | 1,139 | 22,400 | 1,139 |
| 2022-02-08 | 1,153 | 1,153 | 1,131 | 1,136 | 34,100 | 1,136 |
| 2022-02-07 | 1,163 | 1,163 | 1,143 | 1,146 | 40,700 | 1,146 |
| 2022-02-04 | 1,168 | 1,169 | 1,150 | 1,163 | 45,100 | 1,163 |
| 2022-02-03 | 1,187 | 1,189 | 1,161 | 1,171 | 57,500 | 1,171 |
| 2022-02-02 | 1,171 | 1,191 | 1,165 | 1,190 | 32,500 | 1,190 |
| 2022-02-01 | 1,166 | 1,182 | 1,156 | 1,166 | 40,900 | 1,166 |
| 2022-01-31 | 1,116 | 1,157 | 1,116 | 1,157 | 64,500 | 1,157 |
| 2022-01-28 | 1,103 | 1,130 | 1,093 | 1,116 | 154,300 | 1,116 |
| 2022-01-27 | 1,118 | 1,128 | 1,078 | 1,092 | 118,800 | 1,092 |
| 2022-01-26 | 1,128 | 1,135 | 1,115 | 1,121 | 40,100 | 1,121 |
| 2022-01-25 | 1,144 | 1,144 | 1,116 | 1,128 | 40,800 | 1,128 |
| 2022-01-24 | 1,125 | 1,137 | 1,116 | 1,136 | 55,100 | 1,136 |
| 2022-01-21 | 1,125 | 1,137 | 1,115 | 1,132 | 62,800 | 1,132 |
| 2022-01-20 | 1,121 | 1,143 | 1,117 | 1,137 | 63,800 | 1,137 |
| 2022-01-19 | 1,151 | 1,154 | 1,112 | 1,117 | 110,500 | 1,117 |
| 2022-01-18 | 1,162 | 1,175 | 1,156 | 1,157 | 55,200 | 1,157 |
| 2022-01-17 | 1,155 | 1,171 | 1,155 | 1,158 | 44,400 | 1,158 |
| 2022-01-14 | 1,178 | 1,178 | 1,144 | 1,152 | 80,600 | 1,152 |
| 2022-01-13 | 1,195 | 1,200 | 1,171 | 1,175 | 130,100 | 1,175 |
| 2022-01-12 | 1,208 | 1,225 | 1,202 | 1,225 | 51,400 | 1,225 |
| 2022-01-11 | 1,214 | 1,217 | 1,187 | 1,202 | 49,900 | 1,202 |
| 2022-01-07 | 1,223 | 1,232 | 1,209 | 1,214 | 31,000 | 1,214 |
| 2022-01-06 | 1,214 | 1,222 | 1,203 | 1,205 | 40,000 | 1,205 |
| 2022-01-05 | 1,256 | 1,256 | 1,223 | 1,236 | 37,600 | 1,236 |
| 2022-01-04 | 1,253 | 1,257 | 1,241 | 1,257 | 24,000 | 1,257 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株