2288 丸大食品(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 | 1,428 | 1,430 | 1,422 | 1,422 | 19,700 | 1,422 |
| 2022-12-29 | 1,417 | 1,427 | 1,405 | 1,426 | 34,800 | 1,426 |
| 2022-12-28 | 1,415 | 1,418 | 1,410 | 1,417 | 34,200 | 1,417 |
| 2022-12-27 | 1,418 | 1,424 | 1,415 | 1,417 | 25,800 | 1,417 |
| 2022-12-26 | 1,421 | 1,423 | 1,412 | 1,418 | 24,500 | 1,418 |
| 2022-12-23 | 1,418 | 1,422 | 1,414 | 1,422 | 25,600 | 1,422 |
| 2022-12-22 | 1,410 | 1,420 | 1,404 | 1,420 | 28,700 | 1,420 |
| 2022-12-21 | 1,410 | 1,416 | 1,400 | 1,403 | 42,900 | 1,403 |
| 2022-12-20 | 1,419 | 1,424 | 1,399 | 1,406 | 50,100 | 1,406 |
| 2022-12-19 | 1,403 | 1,417 | 1,400 | 1,416 | 25,300 | 1,416 |
| 2022-12-16 | 1,419 | 1,420 | 1,398 | 1,398 | 64,900 | 1,398 |
| 2022-12-15 | 1,418 | 1,428 | 1,417 | 1,422 | 27,400 | 1,422 |
| 2022-12-14 | 1,413 | 1,419 | 1,406 | 1,418 | 30,700 | 1,418 |
| 2022-12-13 | 1,398 | 1,412 | 1,397 | 1,406 | 51,400 | 1,406 |
| 2022-12-12 | 1,400 | 1,400 | 1,391 | 1,397 | 31,500 | 1,397 |
| 2022-12-09 | 1,393 | 1,406 | 1,393 | 1,402 | 34,800 | 1,402 |
| 2022-12-08 | 1,400 | 1,400 | 1,390 | 1,399 | 54,700 | 1,399 |
| 2022-12-07 | 1,400 | 1,407 | 1,400 | 1,402 | 30,800 | 1,402 |
| 2022-12-06 | 1,400 | 1,406 | 1,399 | 1,402 | 26,300 | 1,402 |
| 2022-12-05 | 1,412 | 1,412 | 1,398 | 1,407 | 33,100 | 1,407 |
| 2022-12-02 | 1,405 | 1,412 | 1,391 | 1,412 | 59,700 | 1,412 |
| 2022-12-01 | 1,420 | 1,422 | 1,408 | 1,416 | 36,200 | 1,416 |
| 2022-11-30 | 1,437 | 1,445 | 1,424 | 1,425 | 39,700 | 1,425 |
| 2022-11-29 | 1,440 | 1,446 | 1,437 | 1,444 | 28,300 | 1,444 |
| 2022-11-28 | 1,451 | 1,453 | 1,444 | 1,450 | 22,700 | 1,450 |
| 2022-11-25 | 1,450 | 1,454 | 1,445 | 1,451 | 24,100 | 1,451 |
| 2022-11-24 | 1,454 | 1,457 | 1,440 | 1,440 | 54,300 | 1,440 |
| 2022-11-22 | 1,430 | 1,449 | 1,429 | 1,447 | 60,600 | 1,447 |
| 2022-11-21 | 1,421 | 1,426 | 1,418 | 1,426 | 55,400 | 1,426 |
| 2022-11-18 | 1,404 | 1,418 | 1,402 | 1,416 | 96,500 | 1,416 |
| 2022-11-17 | 1,389 | 1,404 | 1,389 | 1,404 | 43,700 | 1,404 |
| 2022-11-16 | 1,381 | 1,398 | 1,376 | 1,397 | 77,400 | 1,397 |
| 2022-11-15 | 1,388 | 1,392 | 1,381 | 1,382 | 64,400 | 1,382 |
| 2022-11-14 | 1,399 | 1,400 | 1,388 | 1,388 | 75,600 | 1,388 |
| 2022-11-11 | 1,407 | 1,409 | 1,402 | 1,407 | 44,100 | 1,407 |
| 2022-11-10 | 1,400 | 1,402 | 1,395 | 1,401 | 38,000 | 1,401 |
| 2022-11-09 | 1,396 | 1,402 | 1,393 | 1,402 | 35,300 | 1,402 |
| 2022-11-08 | 1,394 | 1,400 | 1,392 | 1,399 | 43,400 | 1,399 |
| 2022-11-07 | 1,397 | 1,404 | 1,394 | 1,398 | 54,200 | 1,398 |
| 2022-11-04 | 1,400 | 1,401 | 1,386 | 1,393 | 71,200 | 1,393 |
| 2022-11-02 | 1,404 | 1,413 | 1,401 | 1,404 | 71,600 | 1,404 |
| 2022-11-01 | 1,403 | 1,413 | 1,401 | 1,413 | 30,600 | 1,413 |
| 2022-10-31 | 1,397 | 1,402 | 1,389 | 1,402 | 30,000 | 1,402 |
| 2022-10-28 | 1,398 | 1,404 | 1,388 | 1,389 | 102,400 | 1,389 |
| 2022-10-27 | 1,401 | 1,404 | 1,393 | 1,404 | 27,100 | 1,404 |
| 2022-10-26 | 1,401 | 1,406 | 1,400 | 1,403 | 37,000 | 1,403 |
| 2022-10-25 | 1,394 | 1,398 | 1,390 | 1,393 | 40,300 | 1,393 |
| 2022-10-24 | 1,413 | 1,413 | 1,389 | 1,395 | 65,200 | 1,395 |
| 2022-10-21 | 1,411 | 1,415 | 1,402 | 1,409 | 39,700 | 1,409 |
| 2022-10-20 | 1,403 | 1,416 | 1,403 | 1,416 | 36,400 | 1,416 |
| 2022-10-19 | 1,399 | 1,410 | 1,397 | 1,410 | 39,000 | 1,410 |
| 2022-10-18 | 1,402 | 1,404 | 1,395 | 1,402 | 48,900 | 1,402 |
| 2022-10-17 | 1,408 | 1,411 | 1,399 | 1,399 | 44,400 | 1,399 |
| 2022-10-14 | 1,417 | 1,420 | 1,408 | 1,412 | 49,700 | 1,412 |
| 2022-10-13 | 1,409 | 1,409 | 1,398 | 1,402 | 54,600 | 1,402 |
| 2022-10-12 | 1,400 | 1,414 | 1,400 | 1,409 | 69,900 | 1,409 |
| 2022-10-11 | 1,420 | 1,420 | 1,401 | 1,408 | 81,300 | 1,408 |
| 2022-10-07 | 1,432 | 1,432 | 1,418 | 1,420 | 58,900 | 1,420 |
| 2022-10-06 | 1,437 | 1,447 | 1,433 | 1,434 | 53,200 | 1,434 |
| 2022-10-05 | 1,445 | 1,445 | 1,427 | 1,427 | 43,300 | 1,427 |
| 2022-10-04 | 1,419 | 1,440 | 1,419 | 1,436 | 71,200 | 1,436 |
| 2022-10-03 | 1,427 | 1,428 | 1,405 | 1,409 | 69,500 | 1,409 |
| 2022-09-30 | 1,433 | 1,435 | 1,420 | 1,427 | 106,700 | 1,427 |
| 2022-09-29 | 1,473 | 1,475 | 1,444 | 1,445 | 195,100 | 1,445 |
| 2022-09-28 | 1,490 | 1,493 | 1,476 | 1,487 | 371,700 | 1,487 |
| 2022-09-27 | 1,480 | 1,495 | 1,471 | 1,487 | 179,300 | 1,487 |
| 2022-09-26 | 1,491 | 1,497 | 1,485 | 1,485 | 165,500 | 1,485 |
| 2022-09-22 | 1,484 | 1,500 | 1,477 | 1,492 | 126,400 | 1,492 |
| 2022-09-21 | 1,485 | 1,488 | 1,476 | 1,479 | 134,700 | 1,479 |
| 2022-09-20 | 1,480 | 1,482 | 1,465 | 1,478 | 258,400 | 1,478 |
| 2022-09-16 | 1,495 | 1,498 | 1,480 | 1,480 | 161,900 | 1,480 |
| 2022-09-15 | 1,502 | 1,503 | 1,493 | 1,496 | 73,400 | 1,496 |
| 2022-09-14 | 1,502 | 1,504 | 1,491 | 1,494 | 116,600 | 1,494 |
| 2022-09-13 | 1,519 | 1,522 | 1,507 | 1,520 | 71,300 | 1,520 |
| 2022-09-12 | 1,512 | 1,519 | 1,509 | 1,515 | 80,200 | 1,515 |
| 2022-09-09 | 1,506 | 1,519 | 1,500 | 1,500 | 180,400 | 1,500 |
| 2022-09-08 | 1,520 | 1,526 | 1,501 | 1,501 | 107,700 | 1,501 |
| 2022-09-07 | 1,520 | 1,524 | 1,505 | 1,505 | 124,900 | 1,505 |
| 2022-09-06 | 1,534 | 1,543 | 1,520 | 1,521 | 52,700 | 1,521 |
| 2022-09-05 | 1,552 | 1,553 | 1,529 | 1,532 | 63,400 | 1,532 |
| 2022-09-02 | 1,579 | 1,579 | 1,555 | 1,561 | 163,300 | 1,561 |
| 2022-09-01 | 1,571 | 1,576 | 1,561 | 1,561 | 46,000 | 1,561 |
| 2022-08-31 | 1,577 | 1,585 | 1,575 | 1,579 | 45,900 | 1,579 |
| 2022-08-30 | 1,580 | 1,585 | 1,573 | 1,585 | 30,300 | 1,585 |
| 2022-08-29 | 1,574 | 1,575 | 1,567 | 1,568 | 41,900 | 1,568 |
| 2022-08-26 | 1,581 | 1,588 | 1,581 | 1,581 | 27,100 | 1,581 |
| 2022-08-25 | 1,583 | 1,587 | 1,579 | 1,582 | 11,200 | 1,582 |
| 2022-08-24 | 1,578 | 1,580 | 1,575 | 1,579 | 14,800 | 1,579 |
| 2022-08-23 | 1,595 | 1,595 | 1,577 | 1,577 | 17,500 | 1,577 |
| 2022-08-22 | 1,576 | 1,597 | 1,573 | 1,597 | 23,600 | 1,597 |
| 2022-08-19 | 1,586 | 1,586 | 1,569 | 1,576 | 24,400 | 1,576 |
| 2022-08-18 | 1,595 | 1,595 | 1,575 | 1,575 | 21,400 | 1,575 |
| 2022-08-17 | 1,600 | 1,604 | 1,590 | 1,590 | 27,400 | 1,590 |
| 2022-08-16 | 1,589 | 1,597 | 1,586 | 1,595 | 14,100 | 1,595 |
| 2022-08-15 | 1,595 | 1,595 | 1,587 | 1,591 | 15,700 | 1,591 |
| 2022-08-12 | 1,575 | 1,603 | 1,575 | 1,603 | 37,000 | 1,603 |
| 2022-08-10 | 1,568 | 1,576 | 1,565 | 1,574 | 14,600 | 1,574 |
| 2022-08-09 | 1,571 | 1,577 | 1,566 | 1,573 | 16,400 | 1,573 |
| 2022-08-08 | 1,565 | 1,571 | 1,563 | 1,568 | 16,500 | 1,568 |
| 2022-08-05 | 1,564 | 1,580 | 1,564 | 1,572 | 26,500 | 1,572 |
| 2022-08-04 | 1,589 | 1,589 | 1,569 | 1,569 | 21,000 | 1,569 |
| 2022-08-03 | 1,588 | 1,588 | 1,572 | 1,572 | 12,200 | 1,572 |
| 2022-08-02 | 1,600 | 1,600 | 1,574 | 1,576 | 22,200 | 1,576 |
| 2022-08-01 | 1,576 | 1,597 | 1,576 | 1,597 | 26,900 | 1,597 |
| 2022-07-29 | 1,580 | 1,582 | 1,568 | 1,571 | 31,800 | 1,571 |
| 2022-07-28 | 1,585 | 1,600 | 1,574 | 1,581 | 36,600 | 1,581 |
| 2022-07-27 | 1,605 | 1,605 | 1,585 | 1,585 | 21,800 | 1,585 |
| 2022-07-26 | 1,599 | 1,608 | 1,594 | 1,605 | 34,500 | 1,605 |
| 2022-07-25 | 1,595 | 1,597 | 1,588 | 1,594 | 15,800 | 1,594 |
| 2022-07-22 | 1,590 | 1,592 | 1,585 | 1,592 | 25,400 | 1,592 |
| 2022-07-21 | 1,583 | 1,594 | 1,581 | 1,592 | 17,200 | 1,592 |
| 2022-07-20 | 1,587 | 1,593 | 1,576 | 1,592 | 98,900 | 1,592 |
| 2022-07-19 | 1,585 | 1,585 | 1,566 | 1,576 | 24,000 | 1,576 |
| 2022-07-15 | 1,585 | 1,590 | 1,573 | 1,583 | 20,100 | 1,583 |
| 2022-07-14 | 1,584 | 1,585 | 1,572 | 1,585 | 19,800 | 1,585 |
| 2022-07-13 | 1,575 | 1,590 | 1,574 | 1,583 | 21,800 | 1,583 |
| 2022-07-12 | 1,588 | 1,588 | 1,561 | 1,561 | 26,300 | 1,561 |
| 2022-07-11 | 1,573 | 1,590 | 1,568 | 1,590 | 45,300 | 1,590 |
| 2022-07-08 | 1,563 | 1,572 | 1,550 | 1,556 | 51,200 | 1,556 |
| 2022-07-07 | 1,554 | 1,567 | 1,551 | 1,560 | 27,500 | 1,560 |
| 2022-07-06 | 1,558 | 1,561 | 1,549 | 1,549 | 21,900 | 1,549 |
| 2022-07-05 | 1,551 | 1,560 | 1,548 | 1,558 | 21,900 | 1,558 |
| 2022-07-04 | 1,549 | 1,566 | 1,543 | 1,551 | 33,900 | 1,551 |
| 2022-07-01 | 1,536 | 1,550 | 1,531 | 1,536 | 31,500 | 1,536 |
| 2022-06-30 | 1,531 | 1,549 | 1,531 | 1,535 | 30,500 | 1,535 |
| 2022-06-29 | 1,537 | 1,557 | 1,529 | 1,530 | 50,900 | 1,530 |
| 2022-06-28 | 1,537 | 1,555 | 1,532 | 1,553 | 27,600 | 1,553 |
| 2022-06-27 | 1,545 | 1,545 | 1,533 | 1,541 | 15,300 | 1,541 |
| 2022-06-24 | 1,535 | 1,535 | 1,518 | 1,535 | 16,900 | 1,535 |
| 2022-06-23 | 1,519 | 1,532 | 1,515 | 1,526 | 20,100 | 1,526 |
| 2022-06-22 | 1,502 | 1,521 | 1,502 | 1,519 | 24,300 | 1,519 |
| 2022-06-21 | 1,501 | 1,512 | 1,493 | 1,498 | 27,800 | 1,498 |
| 2022-06-20 | 1,516 | 1,516 | 1,497 | 1,498 | 18,800 | 1,498 |
| 2022-06-17 | 1,486 | 1,509 | 1,485 | 1,500 | 27,100 | 1,500 |
| 2022-06-16 | 1,483 | 1,501 | 1,483 | 1,500 | 19,000 | 1,500 |
| 2022-06-15 | 1,484 | 1,496 | 1,481 | 1,481 | 25,200 | 1,481 |
| 2022-06-14 | 1,498 | 1,503 | 1,490 | 1,491 | 27,300 | 1,491 |
| 2022-06-13 | 1,483 | 1,500 | 1,481 | 1,500 | 25,900 | 1,500 |
| 2022-06-10 | 1,482 | 1,494 | 1,482 | 1,483 | 27,900 | 1,483 |
| 2022-06-09 | 1,505 | 1,513 | 1,499 | 1,499 | 21,800 | 1,499 |
| 2022-06-08 | 1,490 | 1,509 | 1,490 | 1,507 | 23,500 | 1,507 |
| 2022-06-07 | 1,491 | 1,502 | 1,490 | 1,490 | 20,600 | 1,490 |
| 2022-06-06 | 1,480 | 1,490 | 1,477 | 1,490 | 29,700 | 1,490 |
| 2022-06-03 | 1,494 | 1,494 | 1,483 | 1,484 | 13,400 | 1,484 |
| 2022-06-02 | 1,497 | 1,497 | 1,480 | 1,481 | 26,300 | 1,481 |
| 2022-06-01 | 1,476 | 1,505 | 1,472 | 1,505 | 29,800 | 1,505 |
| 2022-05-31 | 1,478 | 1,488 | 1,473 | 1,475 | 37,500 | 1,475 |
| 2022-05-30 | 1,494 | 1,494 | 1,476 | 1,476 | 42,000 | 1,476 |
| 2022-05-27 | 1,479 | 1,479 | 1,468 | 1,478 | 18,600 | 1,478 |
| 2022-05-26 | 1,473 | 1,480 | 1,465 | 1,465 | 20,000 | 1,465 |
| 2022-05-25 | 1,486 | 1,486 | 1,470 | 1,470 | 23,300 | 1,470 |
| 2022-05-24 | 1,491 | 1,491 | 1,472 | 1,472 | 18,200 | 1,472 |
| 2022-05-23 | 1,500 | 1,500 | 1,488 | 1,493 | 19,800 | 1,493 |
| 2022-05-20 | 1,480 | 1,487 | 1,472 | 1,487 | 31,300 | 1,487 |
| 2022-05-19 | 1,470 | 1,481 | 1,465 | 1,475 | 30,800 | 1,475 |
| 2022-05-18 | 1,480 | 1,482 | 1,473 | 1,481 | 15,500 | 1,481 |
| 2022-05-17 | 1,490 | 1,490 | 1,473 | 1,474 | 17,100 | 1,474 |
| 2022-05-16 | 1,501 | 1,502 | 1,475 | 1,478 | 33,300 | 1,478 |
| 2022-05-13 | 1,477 | 1,515 | 1,477 | 1,515 | 27,200 | 1,515 |
| 2022-05-12 | 1,480 | 1,484 | 1,472 | 1,474 | 24,400 | 1,474 |
| 2022-05-11 | 1,495 | 1,498 | 1,480 | 1,487 | 18,300 | 1,487 |
| 2022-05-10 | 1,495 | 1,509 | 1,492 | 1,497 | 18,500 | 1,497 |
| 2022-05-09 | 1,501 | 1,510 | 1,500 | 1,500 | 20,600 | 1,500 |
| 2022-05-06 | 1,502 | 1,508 | 1,499 | 1,501 | 22,000 | 1,501 |
| 2022-05-02 | 1,516 | 1,516 | 1,495 | 1,510 | 21,900 | 1,510 |
| 2022-04-28 | 1,462 | 1,516 | 1,462 | 1,516 | 39,600 | 1,516 |
| 2022-04-27 | 1,485 | 1,504 | 1,457 | 1,457 | 54,200 | 1,457 |
| 2022-04-26 | 1,491 | 1,505 | 1,490 | 1,490 | 18,500 | 1,490 |
| 2022-04-25 | 1,481 | 1,499 | 1,478 | 1,491 | 18,200 | 1,491 |
| 2022-04-22 | 1,500 | 1,500 | 1,484 | 1,484 | 27,500 | 1,484 |
| 2022-04-21 | 1,510 | 1,514 | 1,498 | 1,511 | 18,700 | 1,511 |
| 2022-04-20 | 1,495 | 1,504 | 1,483 | 1,504 | 38,000 | 1,504 |
| 2022-04-19 | 1,480 | 1,486 | 1,472 | 1,472 | 22,300 | 1,472 |
| 2022-04-18 | 1,475 | 1,480 | 1,467 | 1,467 | 17,800 | 1,467 |
| 2022-04-15 | 1,483 | 1,490 | 1,480 | 1,480 | 10,800 | 1,480 |
| 2022-04-14 | 1,467 | 1,480 | 1,467 | 1,480 | 11,100 | 1,480 |
| 2022-04-13 | 1,466 | 1,478 | 1,465 | 1,467 | 26,000 | 1,467 |
| 2022-04-12 | 1,475 | 1,486 | 1,465 | 1,466 | 47,600 | 1,466 |
| 2022-04-11 | 1,481 | 1,505 | 1,478 | 1,484 | 40,600 | 1,484 |
| 2022-04-08 | 1,491 | 1,493 | 1,478 | 1,481 | 33,700 | 1,481 |
| 2022-04-07 | 1,490 | 1,498 | 1,485 | 1,491 | 17,700 | 1,491 |
| 2022-04-06 | 1,509 | 1,513 | 1,493 | 1,494 | 26,700 | 1,494 |
| 2022-04-05 | 1,516 | 1,516 | 1,503 | 1,509 | 18,000 | 1,509 |
| 2022-04-04 | 1,511 | 1,513 | 1,503 | 1,506 | 22,000 | 1,506 |
| 2022-04-01 | 1,481 | 1,504 | 1,477 | 1,502 | 26,900 | 1,502 |
| 2022-03-31 | 1,508 | 1,512 | 1,477 | 1,481 | 41,100 | 1,481 |
| 2022-03-30 | 1,516 | 1,516 | 1,495 | 1,508 | 43,000 | 1,508 |
| 2022-03-29 | 1,535 | 1,537 | 1,516 | 1,537 | 46,700 | 1,537 |
| 2022-03-28 | 1,534 | 1,540 | 1,525 | 1,536 | 24,800 | 1,536 |
| 2022-03-25 | 1,524 | 1,539 | 1,520 | 1,532 | 28,500 | 1,532 |
| 2022-03-24 | 1,532 | 1,532 | 1,511 | 1,524 | 28,000 | 1,524 |
| 2022-03-23 | 1,520 | 1,542 | 1,520 | 1,536 | 33,500 | 1,536 |
| 2022-03-22 | 1,554 | 1,554 | 1,513 | 1,522 | 45,800 | 1,522 |
| 2022-03-18 | 1,535 | 1,546 | 1,524 | 1,546 | 65,400 | 1,546 |
| 2022-03-17 | 1,531 | 1,534 | 1,515 | 1,534 | 47,300 | 1,534 |
| 2022-03-16 | 1,517 | 1,533 | 1,510 | 1,525 | 36,400 | 1,525 |
| 2022-03-15 | 1,498 | 1,517 | 1,496 | 1,517 | 21,900 | 1,517 |
| 2022-03-14 | 1,507 | 1,509 | 1,483 | 1,483 | 28,100 | 1,483 |
| 2022-03-11 | 1,492 | 1,512 | 1,488 | 1,499 | 31,400 | 1,499 |
| 2022-03-10 | 1,503 | 1,518 | 1,490 | 1,518 | 45,800 | 1,518 |
| 2022-03-09 | 1,485 | 1,490 | 1,464 | 1,466 | 35,100 | 1,466 |
| 2022-03-08 | 1,499 | 1,509 | 1,477 | 1,491 | 33,800 | 1,491 |
| 2022-03-07 | 1,515 | 1,515 | 1,497 | 1,500 | 32,700 | 1,500 |
| 2022-03-04 | 1,519 | 1,522 | 1,504 | 1,508 | 21,200 | 1,508 |
| 2022-03-03 | 1,510 | 1,529 | 1,502 | 1,519 | 21,600 | 1,519 |
| 2022-03-02 | 1,507 | 1,512 | 1,490 | 1,490 | 31,800 | 1,490 |
| 2022-03-01 | 1,535 | 1,542 | 1,520 | 1,537 | 35,700 | 1,537 |
| 2022-02-28 | 1,501 | 1,531 | 1,501 | 1,528 | 21,600 | 1,528 |
| 2022-02-25 | 1,526 | 1,526 | 1,498 | 1,500 | 23,300 | 1,500 |
| 2022-02-24 | 1,505 | 1,530 | 1,496 | 1,530 | 37,400 | 1,530 |
| 2022-02-22 | 1,511 | 1,516 | 1,507 | 1,512 | 15,700 | 1,512 |
| 2022-02-21 | 1,515 | 1,527 | 1,509 | 1,513 | 23,100 | 1,513 |
| 2022-02-18 | 1,520 | 1,534 | 1,520 | 1,526 | 16,800 | 1,526 |
| 2022-02-17 | 1,555 | 1,555 | 1,525 | 1,527 | 24,700 | 1,527 |
| 2022-02-16 | 1,568 | 1,570 | 1,558 | 1,561 | 26,800 | 1,561 |
| 2022-02-15 | 1,562 | 1,572 | 1,560 | 1,568 | 40,700 | 1,568 |
| 2022-02-14 | 1,550 | 1,565 | 1,547 | 1,558 | 37,200 | 1,558 |
| 2022-02-10 | 1,541 | 1,551 | 1,532 | 1,551 | 25,900 | 1,551 |
| 2022-02-09 | 1,555 | 1,555 | 1,538 | 1,541 | 22,600 | 1,541 |
| 2022-02-08 | 1,528 | 1,559 | 1,528 | 1,552 | 29,900 | 1,552 |
| 2022-02-07 | 1,535 | 1,535 | 1,512 | 1,524 | 40,200 | 1,524 |
| 2022-02-04 | 1,547 | 1,557 | 1,541 | 1,541 | 28,200 | 1,541 |
| 2022-02-03 | 1,553 | 1,557 | 1,547 | 1,547 | 17,400 | 1,547 |
| 2022-02-02 | 1,529 | 1,553 | 1,529 | 1,553 | 34,400 | 1,553 |
| 2022-02-01 | 1,539 | 1,551 | 1,529 | 1,529 | 38,100 | 1,529 |
| 2022-01-31 | 1,565 | 1,568 | 1,552 | 1,563 | 17,300 | 1,563 |
| 2022-01-28 | 1,547 | 1,565 | 1,544 | 1,558 | 46,700 | 1,558 |
| 2022-01-27 | 1,549 | 1,551 | 1,527 | 1,537 | 41,800 | 1,537 |
| 2022-01-26 | 1,569 | 1,569 | 1,545 | 1,549 | 17,900 | 1,549 |
| 2022-01-25 | 1,560 | 1,572 | 1,552 | 1,572 | 25,200 | 1,572 |
| 2022-01-24 | 1,550 | 1,563 | 1,545 | 1,563 | 18,600 | 1,563 |
| 2022-01-21 | 1,520 | 1,549 | 1,517 | 1,549 | 33,300 | 1,549 |
| 2022-01-20 | 1,530 | 1,547 | 1,525 | 1,527 | 39,500 | 1,527 |
| 2022-01-19 | 1,521 | 1,544 | 1,506 | 1,509 | 47,000 | 1,509 |
| 2022-01-18 | 1,555 | 1,560 | 1,539 | 1,539 | 19,000 | 1,539 |
| 2022-01-17 | 1,559 | 1,563 | 1,548 | 1,553 | 19,400 | 1,553 |
| 2022-01-14 | 1,542 | 1,558 | 1,540 | 1,554 | 28,900 | 1,554 |
| 2022-01-13 | 1,561 | 1,561 | 1,545 | 1,545 | 19,400 | 1,545 |
| 2022-01-12 | 1,545 | 1,563 | 1,545 | 1,561 | 28,000 | 1,561 |
| 2022-01-11 | 1,559 | 1,559 | 1,539 | 1,550 | 35,900 | 1,550 |
| 2022-01-07 | 1,560 | 1,565 | 1,547 | 1,548 | 35,700 | 1,548 |
| 2022-01-06 | 1,545 | 1,563 | 1,545 | 1,558 | 38,600 | 1,558 |
| 2022-01-05 | 1,546 | 1,558 | 1,544 | 1,552 | 29,700 | 1,552 |
| 2022-01-04 | 1,524 | 1,546 | 1,524 | 1,546 | 39,400 | 1,546 |
分割・併合履歴 ： [2018-09-26]1株→0.2株