2229 カルビー(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 | 3,015 | 3,025 | 2,991 | 2,992 | 206,300 | 2,992 |
| 2022-12-29 | 3,045 | 3,050 | 2,993 | 3,010 | 231,900 | 3,010 |
| 2022-12-28 | 3,050 | 3,060 | 3,030 | 3,050 | 221,000 | 3,050 |
| 2022-12-27 | 3,050 | 3,080 | 3,040 | 3,060 | 244,500 | 3,060 |
| 2022-12-26 | 3,080 | 3,080 | 3,035 | 3,040 | 209,500 | 3,040 |
| 2022-12-23 | 3,055 | 3,090 | 3,050 | 3,075 | 302,100 | 3,075 |
| 2022-12-22 | 3,065 | 3,080 | 3,035 | 3,060 | 514,700 | 3,060 |
| 2022-12-21 | 3,035 | 3,100 | 3,030 | 3,100 | 614,800 | 3,100 |
| 2022-12-20 | 3,040 | 3,065 | 3,005 | 3,060 | 600,500 | 3,060 |
| 2022-12-19 | 3,015 | 3,045 | 3,005 | 3,035 | 318,800 | 3,035 |
| 2022-12-16 | 3,020 | 3,025 | 2,999 | 3,010 | 530,000 | 3,010 |
| 2022-12-15 | 3,050 | 3,055 | 3,020 | 3,030 | 270,300 | 3,030 |
| 2022-12-14 | 3,020 | 3,060 | 3,010 | 3,055 | 238,700 | 3,055 |
| 2022-12-13 | 3,020 | 3,060 | 3,020 | 3,045 | 263,800 | 3,045 |
| 2022-12-12 | 3,010 | 3,040 | 2,997 | 3,020 | 342,500 | 3,020 |
| 2022-12-09 | 2,967 | 3,025 | 2,965 | 3,020 | 430,600 | 3,020 |
| 2022-12-08 | 3,020 | 3,030 | 2,997 | 3,010 | 395,500 | 3,010 |
| 2022-12-07 | 3,015 | 3,035 | 3,005 | 3,015 | 467,400 | 3,015 |
| 2022-12-06 | 2,992 | 3,025 | 2,977 | 3,020 | 424,400 | 3,020 |
| 2022-12-05 | 2,950 | 2,994 | 2,946 | 2,993 | 654,100 | 2,993 |
| 2022-12-02 | 2,906 | 2,953 | 2,891 | 2,945 | 563,400 | 2,945 |
| 2022-12-01 | 2,899 | 2,927 | 2,896 | 2,918 | 466,000 | 2,918 |
| 2022-11-30 | 2,900 | 2,917 | 2,895 | 2,904 | 504,900 | 2,904 |
| 2022-11-29 | 2,938 | 2,946 | 2,905 | 2,915 | 449,300 | 2,915 |
| 2022-11-28 | 2,936 | 2,939 | 2,904 | 2,918 | 515,900 | 2,918 |
| 2022-11-25 | 2,940 | 2,949 | 2,931 | 2,936 | 414,600 | 2,936 |
| 2022-11-24 | 2,960 | 2,980 | 2,937 | 2,946 | 673,500 | 2,946 |
| 2022-11-22 | 2,905 | 2,958 | 2,905 | 2,954 | 715,200 | 2,954 |
| 2022-11-21 | 2,855 | 2,884 | 2,841 | 2,877 | 661,300 | 2,877 |
| 2022-11-18 | 2,834 | 2,847 | 2,816 | 2,847 | 564,800 | 2,847 |
| 2022-11-17 | 2,783 | 2,842 | 2,771 | 2,837 | 595,500 | 2,837 |
| 2022-11-16 | 2,750 | 2,779 | 2,720 | 2,766 | 816,700 | 2,766 |
| 2022-11-15 | 2,855 | 2,869 | 2,800 | 2,800 | 679,800 | 2,800 |
| 2022-11-14 | 2,813 | 2,867 | 2,813 | 2,850 | 544,200 | 2,850 |
| 2022-11-11 | 2,861 | 2,883 | 2,811 | 2,842 | 730,500 | 2,842 |
| 2022-11-10 | 2,840 | 2,866 | 2,821 | 2,859 | 600,700 | 2,859 |
| 2022-11-09 | 2,798 | 2,835 | 2,788 | 2,830 | 920,600 | 2,830 |
| 2022-11-08 | 2,792 | 2,800 | 2,715 | 2,776 | 2,499,900 | 2,776 |
| 2022-11-07 | 2,955 | 3,125 | 2,808 | 2,892 | 2,779,800 | 2,892 |
| 2022-11-04 | 2,963 | 2,976 | 2,937 | 2,946 | 382,600 | 2,946 |
| 2022-11-02 | 2,965 | 3,010 | 2,961 | 2,983 | 449,200 | 2,983 |
| 2022-11-01 | 2,999 | 3,005 | 2,975 | 2,980 | 322,700 | 2,980 |
| 2022-10-31 | 2,993 | 3,015 | 2,976 | 2,985 | 435,000 | 2,985 |
| 2022-10-28 | 2,961 | 2,984 | 2,943 | 2,972 | 1,897,100 | 2,972 |
| 2022-10-27 | 3,015 | 3,025 | 2,986 | 2,997 | 468,200 | 2,997 |
| 2022-10-26 | 3,020 | 3,045 | 3,000 | 3,030 | 425,200 | 3,030 |
| 2022-10-25 | 2,964 | 3,025 | 2,958 | 2,998 | 406,600 | 2,998 |
| 2022-10-24 | 3,010 | 3,015 | 2,925 | 2,953 | 572,500 | 2,953 |
| 2022-10-21 | 3,035 | 3,045 | 2,983 | 3,005 | 559,200 | 3,005 |
| 2022-10-20 | 3,010 | 3,045 | 3,000 | 3,040 | 410,300 | 3,040 |
| 2022-10-19 | 3,030 | 3,060 | 3,010 | 3,015 | 484,800 | 3,015 |
| 2022-10-18 | 3,025 | 3,055 | 3,005 | 3,025 | 539,400 | 3,025 |
| 2022-10-17 | 3,040 | 3,040 | 3,010 | 3,010 | 454,800 | 3,010 |
| 2022-10-14 | 3,030 | 3,040 | 3,005 | 3,035 | 614,900 | 3,035 |
| 2022-10-13 | 3,020 | 3,020 | 2,996 | 3,000 | 385,200 | 3,000 |
| 2022-10-12 | 3,035 | 3,045 | 3,000 | 3,030 | 510,900 | 3,030 |
| 2022-10-11 | 3,005 | 3,040 | 2,992 | 3,015 | 482,400 | 3,015 |
| 2022-10-07 | 3,010 | 3,025 | 2,987 | 3,015 | 320,900 | 3,015 |
| 2022-10-06 | 3,065 | 3,065 | 3,020 | 3,025 | 411,500 | 3,025 |
| 2022-10-05 | 3,050 | 3,070 | 3,035 | 3,050 | 428,800 | 3,050 |
| 2022-10-04 | 3,025 | 3,070 | 3,010 | 3,070 | 612,900 | 3,070 |
| 2022-10-03 | 3,065 | 3,070 | 2,986 | 3,000 | 833,700 | 3,000 |
| 2022-09-30 | 3,050 | 3,115 | 3,025 | 3,100 | 1,298,700 | 3,100 |
| 2022-09-29 | 2,979 | 3,045 | 2,971 | 3,035 | 662,700 | 3,035 |
| 2022-09-28 | 2,957 | 3,020 | 2,955 | 3,005 | 709,900 | 3,005 |
| 2022-09-27 | 2,995 | 3,010 | 2,961 | 2,990 | 608,400 | 2,990 |
| 2022-09-26 | 2,953 | 3,010 | 2,933 | 2,964 | 814,900 | 2,964 |
| 2022-09-22 | 2,948 | 2,969 | 2,930 | 2,951 | 776,400 | 2,951 |
| 2022-09-21 | 2,965 | 2,968 | 2,925 | 2,928 | 502,200 | 2,928 |
| 2022-09-20 | 2,961 | 2,969 | 2,947 | 2,965 | 631,800 | 2,965 |
| 2022-09-16 | 2,917 | 2,930 | 2,897 | 2,930 | 463,400 | 2,930 |
| 2022-09-15 | 2,899 | 2,974 | 2,891 | 2,931 | 984,300 | 2,931 |
| 2022-09-14 | 2,910 | 2,937 | 2,857 | 2,908 | 1,004,900 | 2,908 |
| 2022-09-13 | 2,878 | 2,907 | 2,846 | 2,885 | 1,234,700 | 2,885 |
| 2022-09-12 | 2,750 | 2,763 | 2,738 | 2,763 | 412,900 | 2,763 |
| 2022-09-09 | 2,754 | 2,780 | 2,751 | 2,768 | 515,500 | 2,768 |
| 2022-09-08 | 2,718 | 2,745 | 2,710 | 2,742 | 311,800 | 2,742 |
| 2022-09-07 | 2,705 | 2,727 | 2,687 | 2,702 | 368,500 | 2,702 |
| 2022-09-06 | 2,742 | 2,770 | 2,719 | 2,719 | 374,100 | 2,719 |
| 2022-09-05 | 2,705 | 2,736 | 2,690 | 2,728 | 322,900 | 2,728 |
| 2022-09-02 | 2,741 | 2,744 | 2,720 | 2,725 | 375,500 | 2,725 |
| 2022-09-01 | 2,739 | 2,749 | 2,714 | 2,719 | 387,500 | 2,719 |
| 2022-08-31 | 2,764 | 2,768 | 2,740 | 2,761 | 325,300 | 2,761 |
| 2022-08-30 | 2,775 | 2,783 | 2,755 | 2,775 | 251,800 | 2,775 |
| 2022-08-29 | 2,740 | 2,766 | 2,712 | 2,750 | 400,000 | 2,750 |
| 2022-08-26 | 2,782 | 2,790 | 2,760 | 2,764 | 495,200 | 2,764 |
| 2022-08-25 | 2,809 | 2,809 | 2,787 | 2,801 | 240,100 | 2,801 |
| 2022-08-24 | 2,824 | 2,824 | 2,784 | 2,794 | 365,100 | 2,794 |
| 2022-08-23 | 2,831 | 2,865 | 2,823 | 2,835 | 402,200 | 2,835 |
| 2022-08-22 | 2,800 | 2,813 | 2,759 | 2,812 | 334,400 | 2,812 |
| 2022-08-19 | 2,800 | 2,818 | 2,796 | 2,800 | 213,100 | 2,800 |
| 2022-08-18 | 2,827 | 2,832 | 2,800 | 2,809 | 362,400 | 2,809 |
| 2022-08-17 | 2,843 | 2,847 | 2,804 | 2,826 | 330,000 | 2,826 |
| 2022-08-16 | 2,868 | 2,873 | 2,819 | 2,831 | 390,400 | 2,831 |
| 2022-08-15 | 2,826 | 2,843 | 2,818 | 2,838 | 256,500 | 2,838 |
| 2022-08-12 | 2,812 | 2,854 | 2,794 | 2,825 | 434,700 | 2,825 |
| 2022-08-10 | 2,807 | 2,836 | 2,795 | 2,831 | 326,800 | 2,831 |
| 2022-08-09 | 2,800 | 2,837 | 2,795 | 2,813 | 560,900 | 2,813 |
| 2022-08-08 | 2,838 | 2,872 | 2,830 | 2,843 | 338,900 | 2,843 |
| 2022-08-05 | 2,820 | 2,843 | 2,792 | 2,842 | 681,000 | 2,842 |
| 2022-08-04 | 2,978 | 2,978 | 2,817 | 2,829 | 841,500 | 2,829 |
| 2022-08-03 | 2,815 | 2,993 | 2,800 | 2,954 | 1,168,900 | 2,954 |
| 2022-08-02 | 2,908 | 2,985 | 2,848 | 2,963 | 1,528,800 | 2,963 |
| 2022-08-01 | 2,845 | 2,883 | 2,840 | 2,874 | 629,300 | 2,874 |
| 2022-07-29 | 2,850 | 2,857 | 2,836 | 2,854 | 740,000 | 2,854 |
| 2022-07-28 | 2,852 | 2,869 | 2,830 | 2,848 | 672,800 | 2,848 |
| 2022-07-27 | 2,901 | 2,926 | 2,845 | 2,845 | 765,800 | 2,845 |
| 2022-07-26 | 2,899 | 2,903 | 2,872 | 2,896 | 659,500 | 2,896 |
| 2022-07-25 | 2,852 | 2,897 | 2,851 | 2,876 | 553,400 | 2,876 |
| 2022-07-22 | 2,844 | 2,860 | 2,838 | 2,852 | 359,800 | 2,852 |
| 2022-07-21 | 2,805 | 2,847 | 2,804 | 2,844 | 425,100 | 2,844 |
| 2022-07-20 | 2,850 | 2,852 | 2,816 | 2,835 | 441,300 | 2,835 |
| 2022-07-19 | 2,837 | 2,838 | 2,798 | 2,830 | 566,400 | 2,830 |
| 2022-07-15 | 2,849 | 2,876 | 2,833 | 2,865 | 768,400 | 2,865 |
| 2022-07-14 | 2,843 | 2,853 | 2,824 | 2,831 | 410,500 | 2,831 |
| 2022-07-13 | 2,852 | 2,861 | 2,830 | 2,832 | 432,100 | 2,832 |
| 2022-07-12 | 2,851 | 2,859 | 2,829 | 2,841 | 473,900 | 2,841 |
| 2022-07-11 | 2,831 | 2,844 | 2,822 | 2,838 | 390,800 | 2,838 |
| 2022-07-08 | 2,813 | 2,844 | 2,763 | 2,822 | 852,200 | 2,822 |
| 2022-07-07 | 2,800 | 2,853 | 2,788 | 2,844 | 808,300 | 2,844 |
| 2022-07-06 | 2,756 | 2,800 | 2,755 | 2,785 | 435,200 | 2,785 |
| 2022-07-05 | 2,766 | 2,793 | 2,749 | 2,773 | 442,700 | 2,773 |
| 2022-07-04 | 2,763 | 2,782 | 2,733 | 2,766 | 439,800 | 2,766 |
| 2022-07-01 | 2,747 | 2,781 | 2,740 | 2,748 | 770,500 | 2,748 |
| 2022-06-30 | 2,765 | 2,777 | 2,729 | 2,736 | 713,300 | 2,736 |
| 2022-06-29 | 2,725 | 2,764 | 2,700 | 2,746 | 809,200 | 2,746 |
| 2022-06-28 | 2,697 | 2,746 | 2,686 | 2,743 | 696,900 | 2,743 |
| 2022-06-27 | 2,713 | 2,732 | 2,673 | 2,685 | 744,300 | 2,685 |
| 2022-06-24 | 2,710 | 2,732 | 2,693 | 2,723 | 1,068,100 | 2,723 |
| 2022-06-23 | 2,679 | 2,710 | 2,648 | 2,671 | 1,401,800 | 2,671 |
| 2022-06-22 | 2,440 | 2,561 | 2,431 | 2,529 | 783,600 | 2,529 |
| 2022-06-21 | 2,431 | 2,455 | 2,411 | 2,438 | 423,000 | 2,438 |
| 2022-06-20 | 2,462 | 2,480 | 2,437 | 2,450 | 302,100 | 2,450 |
| 2022-06-17 | 2,377 | 2,479 | 2,371 | 2,466 | 1,132,900 | 2,466 |
| 2022-06-16 | 2,393 | 2,414 | 2,380 | 2,396 | 297,900 | 2,396 |
| 2022-06-15 | 2,415 | 2,419 | 2,391 | 2,391 | 345,300 | 2,391 |
| 2022-06-14 | 2,428 | 2,438 | 2,400 | 2,419 | 317,000 | 2,419 |
| 2022-06-13 | 2,400 | 2,439 | 2,396 | 2,430 | 369,200 | 2,430 |
| 2022-06-10 | 2,422 | 2,432 | 2,405 | 2,413 | 389,700 | 2,413 |
| 2022-06-09 | 2,447 | 2,459 | 2,436 | 2,444 | 479,500 | 2,444 |
| 2022-06-08 | 2,395 | 2,450 | 2,395 | 2,421 | 584,400 | 2,421 |
| 2022-06-07 | 2,395 | 2,413 | 2,379 | 2,386 | 485,300 | 2,386 |
| 2022-06-06 | 2,396 | 2,403 | 2,371 | 2,388 | 384,100 | 2,388 |
| 2022-06-03 | 2,395 | 2,409 | 2,391 | 2,409 | 281,000 | 2,409 |
| 2022-06-02 | 2,429 | 2,429 | 2,379 | 2,391 | 273,200 | 2,391 |
| 2022-06-01 | 2,377 | 2,435 | 2,377 | 2,427 | 340,800 | 2,427 |
| 2022-05-31 | 2,415 | 2,420 | 2,377 | 2,382 | 641,900 | 2,382 |
| 2022-05-30 | 2,394 | 2,427 | 2,376 | 2,414 | 828,600 | 2,414 |
| 2022-05-27 | 2,418 | 2,420 | 2,359 | 2,370 | 474,000 | 2,370 |
| 2022-05-26 | 2,437 | 2,463 | 2,420 | 2,423 | 262,700 | 2,423 |
| 2022-05-25 | 2,419 | 2,445 | 2,404 | 2,438 | 375,400 | 2,438 |
| 2022-05-24 | 2,445 | 2,450 | 2,402 | 2,416 | 293,700 | 2,416 |
| 2022-05-23 | 2,441 | 2,488 | 2,434 | 2,459 | 479,300 | 2,459 |
| 2022-05-20 | 2,448 | 2,455 | 2,409 | 2,415 | 367,600 | 2,415 |
| 2022-05-19 | 2,407 | 2,468 | 2,406 | 2,460 | 711,100 | 2,460 |
| 2022-05-18 | 2,503 | 2,508 | 2,476 | 2,478 | 133,200 | 2,478 |
| 2022-05-17 | 2,514 | 2,539 | 2,509 | 2,519 | 348,600 | 2,519 |
| 2022-05-16 | 2,556 | 2,559 | 2,498 | 2,516 | 508,300 | 2,516 |
| 2022-05-13 | 2,532 | 2,558 | 2,501 | 2,549 | 645,800 | 2,549 |
| 2022-05-12 | 2,488 | 2,541 | 2,469 | 2,526 | 967,800 | 2,526 |
| 2022-05-11 | 2,438 | 2,587 | 2,434 | 2,538 | 2,279,900 | 2,538 |
| 2022-05-10 | 2,307 | 2,352 | 2,307 | 2,338 | 693,000 | 2,338 |
| 2022-05-09 | 2,310 | 2,338 | 2,307 | 2,307 | 495,900 | 2,307 |
| 2022-05-06 | 2,320 | 2,337 | 2,306 | 2,325 | 519,500 | 2,325 |
| 2022-05-02 | 2,320 | 2,337 | 2,307 | 2,325 | 467,400 | 2,325 |
| 2022-04-28 | 2,284 | 2,327 | 2,277 | 2,325 | 607,100 | 2,325 |
| 2022-04-27 | 2,307 | 2,321 | 2,275 | 2,275 | 731,900 | 2,275 |
| 2022-04-26 | 2,300 | 2,330 | 2,291 | 2,308 | 419,300 | 2,308 |
| 2022-04-25 | 2,278 | 2,291 | 2,265 | 2,280 | 781,000 | 2,280 |
| 2022-04-22 | 2,287 | 2,327 | 2,282 | 2,320 | 410,600 | 2,320 |
| 2022-04-21 | 2,325 | 2,343 | 2,305 | 2,319 | 397,600 | 2,319 |
| 2022-04-20 | 2,275 | 2,319 | 2,271 | 2,315 | 591,600 | 2,315 |
| 2022-04-19 | 2,281 | 2,294 | 2,269 | 2,271 | 654,900 | 2,271 |
| 2022-04-18 | 2,328 | 2,333 | 2,273 | 2,291 | 563,000 | 2,291 |
| 2022-04-15 | 2,365 | 2,367 | 2,331 | 2,338 | 241,000 | 2,338 |
| 2022-04-14 | 2,345 | 2,357 | 2,340 | 2,348 | 225,800 | 2,348 |
| 2022-04-13 | 2,342 | 2,354 | 2,323 | 2,345 | 522,100 | 2,345 |
| 2022-04-12 | 2,373 | 2,384 | 2,339 | 2,343 | 300,800 | 2,343 |
| 2022-04-11 | 2,360 | 2,368 | 2,333 | 2,359 | 544,800 | 2,359 |
| 2022-04-08 | 2,354 | 2,363 | 2,342 | 2,360 | 546,600 | 2,360 |
| 2022-04-07 | 2,358 | 2,363 | 2,341 | 2,353 | 475,400 | 2,353 |
| 2022-04-06 | 2,399 | 2,414 | 2,361 | 2,364 | 582,800 | 2,364 |
| 2022-04-05 | 2,424 | 2,424 | 2,395 | 2,410 | 385,800 | 2,410 |
| 2022-04-04 | 2,395 | 2,428 | 2,386 | 2,424 | 510,400 | 2,424 |
| 2022-04-01 | 2,345 | 2,383 | 2,341 | 2,373 | 552,900 | 2,373 |
| 2022-03-31 | 2,368 | 2,393 | 2,355 | 2,355 | 721,700 | 2,355 |
| 2022-03-30 | 2,386 | 2,424 | 2,381 | 2,397 | 1,184,200 | 2,397 |
| 2022-03-29 | 2,476 | 2,495 | 2,456 | 2,495 | 480,500 | 2,495 |
| 2022-03-28 | 2,487 | 2,489 | 2,475 | 2,485 | 257,200 | 2,485 |
| 2022-03-25 | 2,497 | 2,503 | 2,474 | 2,485 | 317,100 | 2,485 |
| 2022-03-24 | 2,478 | 2,483 | 2,447 | 2,473 | 351,900 | 2,473 |
| 2022-03-23 | 2,460 | 2,495 | 2,452 | 2,490 | 492,700 | 2,490 |
| 2022-03-22 | 2,509 | 2,509 | 2,441 | 2,460 | 557,700 | 2,460 |
| 2022-03-18 | 2,492 | 2,515 | 2,472 | 2,493 | 404,000 | 2,493 |
| 2022-03-17 | 2,509 | 2,510 | 2,468 | 2,492 | 383,200 | 2,492 |
| 2022-03-16 | 2,486 | 2,503 | 2,480 | 2,492 | 466,400 | 2,492 |
| 2022-03-15 | 2,430 | 2,486 | 2,427 | 2,473 | 461,000 | 2,473 |
| 2022-03-14 | 2,418 | 2,426 | 2,383 | 2,407 | 431,300 | 2,407 |
| 2022-03-11 | 2,394 | 2,418 | 2,388 | 2,399 | 505,800 | 2,399 |
| 2022-03-10 | 2,397 | 2,432 | 2,380 | 2,427 | 384,500 | 2,427 |
| 2022-03-09 | 2,390 | 2,407 | 2,369 | 2,376 | 502,300 | 2,376 |
| 2022-03-08 | 2,435 | 2,461 | 2,398 | 2,404 | 889,000 | 2,404 |
| 2022-03-07 | 2,451 | 2,469 | 2,420 | 2,456 | 561,300 | 2,456 |
| 2022-03-04 | 2,458 | 2,492 | 2,446 | 2,471 | 404,500 | 2,471 |
| 2022-03-03 | 2,495 | 2,509 | 2,481 | 2,500 | 269,500 | 2,500 |
| 2022-03-02 | 2,502 | 2,515 | 2,492 | 2,493 | 365,700 | 2,493 |
| 2022-03-01 | 2,580 | 2,580 | 2,551 | 2,551 | 293,000 | 2,551 |
| 2022-02-28 | 2,534 | 2,583 | 2,533 | 2,582 | 447,100 | 2,582 |
| 2022-02-25 | 2,600 | 2,601 | 2,511 | 2,526 | 752,700 | 2,526 |
| 2022-02-24 | 2,567 | 2,600 | 2,544 | 2,595 | 580,700 | 2,595 |
| 2022-02-22 | 2,549 | 2,577 | 2,525 | 2,574 | 406,600 | 2,574 |
| 2022-02-21 | 2,544 | 2,566 | 2,532 | 2,564 | 359,700 | 2,564 |
| 2022-02-18 | 2,541 | 2,575 | 2,535 | 2,557 | 371,200 | 2,557 |
| 2022-02-17 | 2,573 | 2,585 | 2,530 | 2,540 | 469,200 | 2,540 |
| 2022-02-16 | 2,557 | 2,585 | 2,546 | 2,584 | 526,200 | 2,584 |
| 2022-02-15 | 2,520 | 2,559 | 2,517 | 2,555 | 549,600 | 2,555 |
| 2022-02-14 | 2,486 | 2,515 | 2,469 | 2,496 | 584,000 | 2,496 |
| 2022-02-10 | 2,449 | 2,490 | 2,442 | 2,486 | 566,700 | 2,486 |
| 2022-02-09 | 2,476 | 2,483 | 2,445 | 2,468 | 675,000 | 2,468 |
| 2022-02-08 | 2,454 | 2,487 | 2,452 | 2,477 | 655,500 | 2,477 |
| 2022-02-07 | 2,432 | 2,455 | 2,417 | 2,449 | 678,300 | 2,449 |
| 2022-02-04 | 2,370 | 2,438 | 2,367 | 2,435 | 1,227,000 | 2,435 |
| 2022-02-03 | 2,385 | 2,410 | 2,361 | 2,404 | 1,750,100 | 2,404 |
| 2022-02-02 | 2,429 | 2,451 | 2,351 | 2,391 | 3,062,600 | 2,391 |
| 2022-02-01 | 2,638 | 2,652 | 2,503 | 2,529 | 1,429,500 | 2,529 |
| 2022-01-31 | 2,644 | 2,649 | 2,614 | 2,637 | 420,700 | 2,637 |
| 2022-01-28 | 2,651 | 2,664 | 2,623 | 2,651 | 361,700 | 2,651 |
| 2022-01-27 | 2,667 | 2,673 | 2,594 | 2,620 | 685,200 | 2,620 |
| 2022-01-26 | 2,691 | 2,719 | 2,665 | 2,667 | 329,300 | 2,667 |
| 2022-01-25 | 2,695 | 2,712 | 2,672 | 2,712 | 342,600 | 2,712 |
| 2022-01-24 | 2,671 | 2,710 | 2,647 | 2,708 | 276,000 | 2,708 |
| 2022-01-21 | 2,640 | 2,686 | 2,617 | 2,679 | 228,800 | 2,679 |
| 2022-01-20 | 2,600 | 2,669 | 2,597 | 2,644 | 361,000 | 2,644 |
| 2022-01-19 | 2,634 | 2,648 | 2,583 | 2,599 | 497,600 | 2,599 |
| 2022-01-18 | 2,715 | 2,716 | 2,647 | 2,651 | 411,500 | 2,651 |
| 2022-01-17 | 2,719 | 2,740 | 2,681 | 2,689 | 334,300 | 2,689 |
| 2022-01-14 | 2,700 | 2,720 | 2,676 | 2,717 | 363,200 | 2,717 |
| 2022-01-13 | 2,732 | 2,737 | 2,708 | 2,719 | 265,000 | 2,719 |
| 2022-01-12 | 2,716 | 2,751 | 2,710 | 2,747 | 343,000 | 2,747 |
| 2022-01-11 | 2,729 | 2,740 | 2,697 | 2,728 | 295,500 | 2,728 |
| 2022-01-07 | 2,728 | 2,742 | 2,697 | 2,729 | 297,900 | 2,729 |
| 2022-01-06 | 2,734 | 2,762 | 2,718 | 2,727 | 297,000 | 2,727 |
| 2022-01-05 | 2,717 | 2,760 | 2,710 | 2,755 | 366,600 | 2,755 |
| 2022-01-04 | 2,682 | 2,717 | 2,671 | 2,717 | 340,700 | 2,717 |
分割・併合履歴 ： [2013-09-26]1株→4株
