2331 ALSOK 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 | 3,595 | 3,625 | 3,585 | 3,595 | 164,900 | 719 |
| 2022-12-29 | 3,595 | 3,610 | 3,555 | 3,600 | 199,800 | 720 |
| 2022-12-28 | 3,560 | 3,585 | 3,550 | 3,580 | 194,400 | 716 |
| 2022-12-27 | 3,585 | 3,615 | 3,545 | 3,550 | 192,500 | 710 |
| 2022-12-26 | 3,565 | 3,570 | 3,505 | 3,560 | 301,300 | 712 |
| 2022-12-23 | 3,495 | 3,525 | 3,495 | 3,515 | 145,800 | 703 |
| 2022-12-22 | 3,485 | 3,515 | 3,465 | 3,505 | 193,400 | 701 |
| 2022-12-21 | 3,440 | 3,485 | 3,440 | 3,460 | 284,200 | 692 |
| 2022-12-20 | 3,505 | 3,520 | 3,435 | 3,455 | 305,200 | 691 |
| 2022-12-19 | 3,515 | 3,560 | 3,500 | 3,500 | 227,700 | 700 |
| 2022-12-16 | 3,500 | 3,530 | 3,485 | 3,505 | 237,700 | 701 |
| 2022-12-15 | 3,495 | 3,530 | 3,490 | 3,505 | 118,000 | 701 |
| 2022-12-14 | 3,545 | 3,545 | 3,495 | 3,500 | 291,300 | 700 |
| 2022-12-13 | 3,515 | 3,545 | 3,515 | 3,525 | 238,000 | 705 |
| 2022-12-12 | 3,495 | 3,500 | 3,460 | 3,475 | 333,900 | 695 |
| 2022-12-09 | 3,455 | 3,520 | 3,455 | 3,505 | 368,700 | 701 |
| 2022-12-08 | 3,515 | 3,530 | 3,475 | 3,515 | 291,800 | 703 |
| 2022-12-07 | 3,525 | 3,560 | 3,520 | 3,530 | 163,800 | 706 |
| 2022-12-06 | 3,520 | 3,550 | 3,515 | 3,535 | 235,400 | 707 |
| 2022-12-05 | 3,580 | 3,590 | 3,515 | 3,535 | 351,800 | 707 |
| 2022-12-02 | 3,600 | 3,615 | 3,555 | 3,585 | 365,900 | 717 |
| 2022-12-01 | 3,705 | 3,750 | 3,660 | 3,665 | 322,400 | 733 |
| 2022-11-30 | 3,720 | 3,760 | 3,715 | 3,725 | 290,600 | 745 |
| 2022-11-29 | 3,805 | 3,815 | 3,745 | 3,760 | 165,400 | 752 |
| 2022-11-28 | 3,810 | 3,850 | 3,770 | 3,825 | 246,200 | 765 |
| 2022-11-25 | 3,835 | 3,845 | 3,820 | 3,825 | 158,300 | 765 |
| 2022-11-24 | 3,845 | 3,860 | 3,810 | 3,830 | 298,100 | 766 |
| 2022-11-22 | 3,770 | 3,860 | 3,760 | 3,825 | 362,100 | 765 |
| 2022-11-21 | 3,710 | 3,745 | 3,705 | 3,730 | 187,300 | 746 |
| 2022-11-18 | 3,770 | 3,780 | 3,705 | 3,720 | 211,800 | 744 |
| 2022-11-17 | 3,620 | 3,725 | 3,615 | 3,720 | 209,100 | 744 |
| 2022-11-16 | 3,610 | 3,610 | 3,580 | 3,605 | 171,500 | 721 |
| 2022-11-15 | 3,625 | 3,640 | 3,600 | 3,620 | 175,500 | 724 |
| 2022-11-14 | 3,655 | 3,670 | 3,615 | 3,630 | 276,300 | 726 |
| 2022-11-11 | 3,705 | 3,725 | 3,660 | 3,680 | 284,000 | 736 |
| 2022-11-10 | 3,620 | 3,645 | 3,605 | 3,635 | 322,500 | 727 |
| 2022-11-09 | 3,625 | 3,645 | 3,605 | 3,630 | 177,100 | 726 |
| 2022-11-08 | 3,655 | 3,670 | 3,625 | 3,625 | 189,100 | 725 |
| 2022-11-07 | 3,570 | 3,695 | 3,565 | 3,625 | 279,300 | 725 |
| 2022-11-04 | 3,645 | 3,650 | 3,570 | 3,575 | 317,600 | 715 |
| 2022-11-02 | 3,675 | 3,735 | 3,655 | 3,695 | 358,000 | 739 |
| 2022-11-01 | 3,735 | 3,785 | 3,690 | 3,705 | 284,600 | 741 |
| 2022-10-31 | 3,645 | 3,735 | 3,625 | 3,710 | 448,000 | 742 |
| 2022-10-28 | 3,615 | 3,675 | 3,555 | 3,620 | 1,157,200 | 724 |
| 2022-10-27 | 3,735 | 3,735 | 3,635 | 3,650 | 416,700 | 730 |
| 2022-10-26 | 3,750 | 3,775 | 3,735 | 3,755 | 231,500 | 751 |
| 2022-10-25 | 3,705 | 3,760 | 3,675 | 3,750 | 204,800 | 750 |
| 2022-10-24 | 3,740 | 3,745 | 3,675 | 3,685 | 232,600 | 737 |
| 2022-10-21 | 3,780 | 3,825 | 3,745 | 3,745 | 245,300 | 749 |
| 2022-10-20 | 3,785 | 3,810 | 3,750 | 3,780 | 305,200 | 756 |
| 2022-10-19 | 3,750 | 3,770 | 3,725 | 3,755 | 189,300 | 751 |
| 2022-10-18 | 3,775 | 3,785 | 3,720 | 3,725 | 205,600 | 745 |
| 2022-10-17 | 3,720 | 3,730 | 3,680 | 3,715 | 193,800 | 743 |
| 2022-10-14 | 3,720 | 3,745 | 3,695 | 3,730 | 203,000 | 746 |
| 2022-10-13 | 3,705 | 3,705 | 3,640 | 3,655 | 209,400 | 731 |
| 2022-10-12 | 3,700 | 3,745 | 3,690 | 3,730 | 186,000 | 746 |
| 2022-10-11 | 3,675 | 3,740 | 3,655 | 3,700 | 231,400 | 740 |
| 2022-10-07 | 3,685 | 3,760 | 3,675 | 3,705 | 217,800 | 741 |
| 2022-10-06 | 3,740 | 3,770 | 3,710 | 3,715 | 213,500 | 743 |
| 2022-10-05 | 3,725 | 3,750 | 3,715 | 3,720 | 203,000 | 744 |
| 2022-10-04 | 3,650 | 3,730 | 3,650 | 3,725 | 311,600 | 745 |
| 2022-10-03 | 3,605 | 3,610 | 3,555 | 3,590 | 217,800 | 718 |
| 2022-09-30 | 3,645 | 3,700 | 3,625 | 3,640 | 244,800 | 728 |
| 2022-09-29 | 3,580 | 3,660 | 3,565 | 3,645 | 231,800 | 729 |
| 2022-09-28 | 3,585 | 3,620 | 3,575 | 3,610 | 406,000 | 722 |
| 2022-09-27 | 3,645 | 3,660 | 3,565 | 3,585 | 276,700 | 717 |
| 2022-09-26 | 3,580 | 3,690 | 3,575 | 3,635 | 473,200 | 727 |
| 2022-09-22 | 3,595 | 3,630 | 3,585 | 3,605 | 196,900 | 721 |
| 2022-09-21 | 3,630 | 3,655 | 3,600 | 3,620 | 200,600 | 724 |
| 2022-09-20 | 3,610 | 3,640 | 3,590 | 3,630 | 213,800 | 726 |
| 2022-09-16 | 3,605 | 3,610 | 3,580 | 3,600 | 362,300 | 720 |
| 2022-09-15 | 3,585 | 3,620 | 3,570 | 3,585 | 220,800 | 717 |
| 2022-09-14 | 3,560 | 3,585 | 3,555 | 3,555 | 217,300 | 711 |
| 2022-09-13 | 3,645 | 3,675 | 3,620 | 3,630 | 192,200 | 726 |
| 2022-09-12 | 3,630 | 3,650 | 3,620 | 3,625 | 172,900 | 725 |
| 2022-09-09 | 3,565 | 3,615 | 3,565 | 3,585 | 232,400 | 717 |
| 2022-09-08 | 3,555 | 3,600 | 3,545 | 3,590 | 222,000 | 718 |
| 2022-09-07 | 3,495 | 3,530 | 3,470 | 3,530 | 309,600 | 706 |
| 2022-09-06 | 3,600 | 3,600 | 3,530 | 3,530 | 221,700 | 706 |
| 2022-09-05 | 3,565 | 3,615 | 3,555 | 3,595 | 229,200 | 719 |
| 2022-09-02 | 3,605 | 3,615 | 3,555 | 3,590 | 239,000 | 718 |
| 2022-09-01 | 3,585 | 3,615 | 3,585 | 3,600 | 185,200 | 720 |
| 2022-08-31 | 3,600 | 3,615 | 3,585 | 3,615 | 256,000 | 723 |
| 2022-08-30 | 3,620 | 3,640 | 3,585 | 3,625 | 187,200 | 725 |
| 2022-08-29 | 3,590 | 3,595 | 3,570 | 3,585 | 230,000 | 717 |
| 2022-08-26 | 3,650 | 3,680 | 3,635 | 3,635 | 172,100 | 727 |
| 2022-08-25 | 3,665 | 3,680 | 3,640 | 3,675 | 162,100 | 735 |
| 2022-08-24 | 3,685 | 3,695 | 3,660 | 3,690 | 158,600 | 738 |
| 2022-08-23 | 3,730 | 3,730 | 3,690 | 3,705 | 210,300 | 741 |
| 2022-08-22 | 3,645 | 3,730 | 3,635 | 3,730 | 231,000 | 746 |
| 2022-08-19 | 3,680 | 3,685 | 3,650 | 3,680 | 140,000 | 736 |
| 2022-08-18 | 3,665 | 3,675 | 3,640 | 3,665 | 190,800 | 733 |
| 2022-08-17 | 3,650 | 3,690 | 3,645 | 3,680 | 176,000 | 736 |
| 2022-08-16 | 3,645 | 3,650 | 3,620 | 3,645 | 139,000 | 729 |
| 2022-08-15 | 3,655 | 3,665 | 3,620 | 3,625 | 154,200 | 725 |
| 2022-08-12 | 3,655 | 3,705 | 3,645 | 3,680 | 370,400 | 736 |
| 2022-08-10 | 3,620 | 3,630 | 3,590 | 3,630 | 258,700 | 726 |
| 2022-08-09 | 3,660 | 3,680 | 3,620 | 3,650 | 272,300 | 730 |
| 2022-08-08 | 3,690 | 3,690 | 3,610 | 3,645 | 286,700 | 729 |
| 2022-08-05 | 3,700 | 3,715 | 3,685 | 3,710 | 238,100 | 742 |
| 2022-08-04 | 3,680 | 3,705 | 3,650 | 3,695 | 333,000 | 739 |
| 2022-08-03 | 3,630 | 3,660 | 3,610 | 3,650 | 406,400 | 730 |
| 2022-08-02 | 3,665 | 3,670 | 3,580 | 3,645 | 630,400 | 729 |
| 2022-08-01 | 3,650 | 3,670 | 3,580 | 3,645 | 669,300 | 729 |
| 2022-07-29 | 4,005 | 4,025 | 3,665 | 3,720 | 1,248,600 | 744 |
| 2022-07-28 | 3,985 | 4,020 | 3,970 | 4,005 | 256,900 | 801 |
| 2022-07-27 | 4,030 | 4,035 | 3,975 | 3,980 | 281,500 | 796 |
| 2022-07-26 | 4,005 | 4,025 | 3,975 | 4,015 | 241,300 | 803 |
| 2022-07-25 | 4,030 | 4,045 | 3,985 | 4,015 | 288,200 | 803 |
| 2022-07-22 | 4,010 | 4,045 | 4,005 | 4,035 | 261,300 | 807 |
| 2022-07-21 | 3,950 | 4,005 | 3,940 | 4,000 | 235,100 | 800 |
| 2022-07-20 | 3,975 | 3,990 | 3,945 | 3,975 | 343,200 | 795 |
| 2022-07-19 | 3,970 | 3,975 | 3,880 | 3,905 | 396,500 | 781 |
| 2022-07-15 | 3,930 | 3,930 | 3,850 | 3,905 | 303,700 | 781 |
| 2022-07-14 | 3,870 | 3,905 | 3,860 | 3,890 | 345,900 | 778 |
| 2022-07-13 | 3,870 | 3,885 | 3,830 | 3,850 | 418,400 | 770 |
| 2022-07-12 | 3,845 | 3,850 | 3,795 | 3,825 | 351,000 | 765 |
| 2022-07-11 | 3,890 | 3,910 | 3,830 | 3,875 | 417,700 | 775 |
| 2022-07-08 | 3,820 | 3,945 | 3,755 | 3,850 | 885,500 | 770 |
| 2022-07-07 | 3,730 | 3,870 | 3,730 | 3,815 | 456,300 | 763 |
| 2022-07-06 | 3,675 | 3,730 | 3,645 | 3,720 | 498,000 | 744 |
| 2022-07-05 | 3,735 | 3,755 | 3,690 | 3,710 | 264,100 | 742 |
| 2022-07-04 | 3,765 | 3,780 | 3,725 | 3,750 | 219,500 | 750 |
| 2022-07-01 | 3,725 | 3,785 | 3,690 | 3,705 | 322,000 | 741 |
| 2022-06-30 | 3,875 | 3,875 | 3,750 | 3,770 | 518,700 | 754 |
| 2022-06-29 | 3,840 | 3,850 | 3,785 | 3,850 | 701,900 | 770 |
| 2022-06-28 | 3,760 | 3,800 | 3,745 | 3,795 | 229,300 | 759 |
| 2022-06-27 | 3,755 | 3,775 | 3,730 | 3,765 | 258,400 | 753 |
| 2022-06-24 | 3,705 | 3,760 | 3,700 | 3,745 | 299,600 | 749 |
| 2022-06-23 | 3,665 | 3,730 | 3,665 | 3,685 | 320,900 | 737 |
| 2022-06-22 | 3,635 | 3,690 | 3,620 | 3,665 | 390,200 | 733 |
| 2022-06-21 | 3,620 | 3,635 | 3,600 | 3,600 | 323,100 | 720 |
| 2022-06-20 | 3,630 | 3,675 | 3,590 | 3,615 | 481,000 | 723 |
| 2022-06-17 | 3,500 | 3,625 | 3,500 | 3,620 | 712,800 | 724 |
| 2022-06-16 | 3,580 | 3,585 | 3,540 | 3,545 | 404,500 | 709 |
| 2022-06-15 | 3,490 | 3,550 | 3,465 | 3,520 | 438,500 | 704 |
| 2022-06-14 | 3,480 | 3,540 | 3,480 | 3,525 | 426,700 | 705 |
| 2022-06-13 | 3,460 | 3,545 | 3,450 | 3,535 | 417,100 | 707 |
| 2022-06-10 | 3,530 | 3,550 | 3,505 | 3,505 | 339,100 | 701 |
| 2022-06-09 | 3,525 | 3,575 | 3,520 | 3,545 | 392,800 | 709 |
| 2022-06-08 | 3,565 | 3,610 | 3,550 | 3,550 | 367,300 | 710 |
| 2022-06-07 | 3,535 | 3,565 | 3,515 | 3,550 | 651,700 | 710 |
| 2022-06-06 | 3,495 | 3,555 | 3,480 | 3,535 | 464,400 | 707 |
| 2022-06-03 | 3,565 | 3,585 | 3,500 | 3,510 | 550,600 | 702 |
| 2022-06-02 | 3,615 | 3,630 | 3,570 | 3,585 | 379,500 | 717 |
| 2022-06-01 | 3,565 | 3,665 | 3,565 | 3,640 | 612,900 | 728 |
| 2022-05-31 | 3,540 | 3,620 | 3,495 | 3,565 | 7,855,400 | 713 |
| 2022-05-30 | 3,505 | 3,575 | 3,490 | 3,575 | 978,400 | 715 |
| 2022-05-27 | 3,520 | 3,530 | 3,465 | 3,500 | 761,400 | 700 |
| 2022-05-26 | 3,485 | 3,520 | 3,480 | 3,510 | 708,300 | 702 |
| 2022-05-25 | 3,500 | 3,560 | 3,485 | 3,535 | 652,800 | 707 |
| 2022-05-24 | 3,545 | 3,555 | 3,485 | 3,495 | 649,100 | 699 |
| 2022-05-23 | 3,530 | 3,600 | 3,515 | 3,575 | 611,500 | 715 |
| 2022-05-20 | 3,665 | 3,670 | 3,515 | 3,520 | 942,100 | 704 |
| 2022-05-19 | 3,615 | 3,680 | 3,585 | 3,650 | 690,000 | 730 |
| 2022-05-18 | 3,735 | 3,785 | 3,705 | 3,710 | 770,700 | 742 |
| 2022-05-17 | 3,690 | 3,785 | 3,685 | 3,765 | 838,100 | 753 |
| 2022-05-16 | 3,695 | 3,705 | 3,590 | 3,660 | 981,800 | 732 |
| 2022-05-13 | 3,640 | 3,815 | 3,620 | 3,720 | 1,056,600 | 744 |
| 2022-05-12 | 3,695 | 3,700 | 3,610 | 3,685 | 762,000 | 737 |
| 2022-05-11 | 3,700 | 3,780 | 3,685 | 3,745 | 533,900 | 749 |
| 2022-05-10 | 3,640 | 3,730 | 3,630 | 3,705 | 845,100 | 741 |
| 2022-05-09 | 3,610 | 3,660 | 3,600 | 3,645 | 421,000 | 729 |
| 2022-05-06 | 3,635 | 3,665 | 3,590 | 3,655 | 631,200 | 731 |
| 2022-05-02 | 3,615 | 3,645 | 3,585 | 3,630 | 338,400 | 726 |
| 2022-04-28 | 3,525 | 3,625 | 3,525 | 3,620 | 387,800 | 724 |
| 2022-04-27 | 3,495 | 3,555 | 3,485 | 3,515 | 578,900 | 703 |
| 2022-04-26 | 3,555 | 3,590 | 3,535 | 3,570 | 348,800 | 714 |
| 2022-04-25 | 3,500 | 3,575 | 3,500 | 3,560 | 361,500 | 712 |
| 2022-04-22 | 3,575 | 3,625 | 3,555 | 3,585 | 539,100 | 717 |
| 2022-04-21 | 3,555 | 3,635 | 3,550 | 3,625 | 377,400 | 725 |
| 2022-04-20 | 3,595 | 3,615 | 3,535 | 3,580 | 465,900 | 716 |
| 2022-04-19 | 3,520 | 3,560 | 3,505 | 3,530 | 440,200 | 706 |
| 2022-04-18 | 3,505 | 3,535 | 3,480 | 3,505 | 390,900 | 701 |
| 2022-04-15 | 3,585 | 3,600 | 3,535 | 3,545 | 359,600 | 709 |
| 2022-04-14 | 3,570 | 3,630 | 3,560 | 3,590 | 335,400 | 718 |
| 2022-04-13 | 3,580 | 3,650 | 3,570 | 3,600 | 493,900 | 720 |
| 2022-04-12 | 3,600 | 3,655 | 3,525 | 3,530 | 517,100 | 706 |
| 2022-04-11 | 3,650 | 3,675 | 3,605 | 3,655 | 532,400 | 731 |
| 2022-04-08 | 3,740 | 3,770 | 3,675 | 3,695 | 589,300 | 739 |
| 2022-04-07 | 3,735 | 3,765 | 3,690 | 3,740 | 538,000 | 748 |
| 2022-04-06 | 3,850 | 3,870 | 3,715 | 3,735 | 677,200 | 747 |
| 2022-04-05 | 4,015 | 4,025 | 3,890 | 3,915 | 586,700 | 783 |
| 2022-04-04 | 3,950 | 4,010 | 3,925 | 3,990 | 423,700 | 798 |
| 2022-04-01 | 3,960 | 3,985 | 3,900 | 3,950 | 437,100 | 790 |
| 2022-03-31 | 4,060 | 4,080 | 3,995 | 4,000 | 448,300 | 800 |
| 2022-03-30 | 4,210 | 4,215 | 4,040 | 4,110 | 429,600 | 822 |
| 2022-03-29 | 4,250 | 4,250 | 4,170 | 4,195 | 338,800 | 839 |
| 2022-03-28 | 4,265 | 4,285 | 4,230 | 4,250 | 232,500 | 850 |
| 2022-03-25 | 4,295 | 4,320 | 4,240 | 4,275 | 242,200 | 855 |
| 2022-03-24 | 4,290 | 4,315 | 4,240 | 4,290 | 152,800 | 858 |
| 2022-03-23 | 4,315 | 4,340 | 4,280 | 4,325 | 227,600 | 865 |
| 2022-03-22 | 4,345 | 4,345 | 4,240 | 4,255 | 238,300 | 851 |
| 2022-03-18 | 4,340 | 4,365 | 4,275 | 4,305 | 358,600 | 861 |
| 2022-03-17 | 4,370 | 4,370 | 4,285 | 4,310 | 247,100 | 862 |
| 2022-03-16 | 4,260 | 4,335 | 4,245 | 4,325 | 352,200 | 865 |
| 2022-03-15 | 4,180 | 4,225 | 4,150 | 4,215 | 185,500 | 843 |
| 2022-03-14 | 4,155 | 4,195 | 4,135 | 4,150 | 189,700 | 830 |
| 2022-03-11 | 4,165 | 4,175 | 4,100 | 4,120 | 254,900 | 824 |
| 2022-03-10 | 4,255 | 4,255 | 4,155 | 4,220 | 293,700 | 844 |
| 2022-03-09 | 4,080 | 4,140 | 4,070 | 4,115 | 218,800 | 823 |
| 2022-03-08 | 3,980 | 4,150 | 3,975 | 4,115 | 416,300 | 823 |
| 2022-03-07 | 4,035 | 4,090 | 3,995 | 4,050 | 371,900 | 810 |
| 2022-03-04 | 4,065 | 4,120 | 4,040 | 4,045 | 257,700 | 809 |
| 2022-03-03 | 4,095 | 4,130 | 4,065 | 4,065 | 151,000 | 813 |
| 2022-03-02 | 4,145 | 4,145 | 4,060 | 4,065 | 262,000 | 813 |
| 2022-03-01 | 4,210 | 4,250 | 4,185 | 4,215 | 194,500 | 843 |
| 2022-02-28 | 4,175 | 4,190 | 4,105 | 4,140 | 273,500 | 828 |
| 2022-02-25 | 4,195 | 4,215 | 4,165 | 4,180 | 178,500 | 836 |
| 2022-02-24 | 4,115 | 4,180 | 4,100 | 4,160 | 217,600 | 832 |
| 2022-02-22 | 4,190 | 4,210 | 4,155 | 4,185 | 169,700 | 837 |
| 2022-02-21 | 4,185 | 4,240 | 4,165 | 4,235 | 141,400 | 847 |
| 2022-02-18 | 4,200 | 4,270 | 4,175 | 4,230 | 196,900 | 846 |
| 2022-02-17 | 4,230 | 4,250 | 4,180 | 4,210 | 191,400 | 842 |
| 2022-02-16 | 4,310 | 4,360 | 4,265 | 4,265 | 302,500 | 853 |
| 2022-02-15 | 4,230 | 4,280 | 4,210 | 4,275 | 333,300 | 855 |
| 2022-02-14 | 4,170 | 4,250 | 4,155 | 4,225 | 274,500 | 845 |
| 2022-02-10 | 4,185 | 4,210 | 4,160 | 4,190 | 205,000 | 838 |
| 2022-02-09 | 4,140 | 4,170 | 4,100 | 4,155 | 293,600 | 831 |
| 2022-02-08 | 4,100 | 4,155 | 4,080 | 4,140 | 189,200 | 828 |
| 2022-02-07 | 4,080 | 4,120 | 4,075 | 4,080 | 211,400 | 816 |
| 2022-02-04 | 4,115 | 4,165 | 4,085 | 4,115 | 181,800 | 823 |
| 2022-02-03 | 4,170 | 4,185 | 4,100 | 4,120 | 242,900 | 824 |
| 2022-02-02 | 4,125 | 4,220 | 4,120 | 4,180 | 295,100 | 836 |
| 2022-02-01 | 4,200 | 4,230 | 4,145 | 4,155 | 335,700 | 831 |
| 2022-01-31 | 4,070 | 4,200 | 4,055 | 4,155 | 536,000 | 831 |
| 2022-01-28 | 4,265 | 4,290 | 4,030 | 4,085 | 758,400 | 817 |
| 2022-01-27 | 4,245 | 4,275 | 4,170 | 4,210 | 286,800 | 842 |
| 2022-01-26 | 4,310 | 4,345 | 4,265 | 4,265 | 235,300 | 853 |
| 2022-01-25 | 4,315 | 4,345 | 4,260 | 4,340 | 314,600 | 868 |
| 2022-01-24 | 4,245 | 4,355 | 4,245 | 4,355 | 277,400 | 871 |
| 2022-01-21 | 4,225 | 4,265 | 4,200 | 4,255 | 220,900 | 851 |
| 2022-01-20 | 4,195 | 4,280 | 4,195 | 4,265 | 277,500 | 853 |
| 2022-01-19 | 4,260 | 4,285 | 4,170 | 4,185 | 398,800 | 837 |
| 2022-01-18 | 4,325 | 4,340 | 4,250 | 4,270 | 260,400 | 854 |
| 2022-01-17 | 4,315 | 4,340 | 4,300 | 4,300 | 137,500 | 860 |
| 2022-01-14 | 4,355 | 4,365 | 4,300 | 4,325 | 245,000 | 865 |
| 2022-01-13 | 4,450 | 4,470 | 4,360 | 4,360 | 226,500 | 872 |
| 2022-01-12 | 4,360 | 4,455 | 4,350 | 4,440 | 337,800 | 888 |
| 2022-01-11 | 4,345 | 4,365 | 4,295 | 4,325 | 360,500 | 865 |
| 2022-01-07 | 4,405 | 4,460 | 4,345 | 4,365 | 397,300 | 873 |
| 2022-01-06 | 4,480 | 4,515 | 4,440 | 4,440 | 292,400 | 888 |
| 2022-01-05 | 4,610 | 4,615 | 4,510 | 4,525 | 288,500 | 905 |
| 2022-01-04 | 4,580 | 4,600 | 4,555 | 4,580 | 203,600 | 916 |
分割・併合履歴 ： [2023-06-29]1株→5株