2359 (株)コア 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 | 1,457 | 1,465 | 1,454 | 1,455 | 3,200 | 1,455 |
| 2022-12-29 | 1,456 | 1,461 | 1,450 | 1,461 | 4,500 | 1,461 |
| 2022-12-28 | 1,450 | 1,465 | 1,441 | 1,465 | 6,900 | 1,465 |
| 2022-12-27 | 1,440 | 1,451 | 1,440 | 1,451 | 1,700 | 1,451 |
| 2022-12-26 | 1,459 | 1,459 | 1,441 | 1,449 | 17,200 | 1,449 |
| 2022-12-23 | 1,425 | 1,455 | 1,425 | 1,455 | 5,200 | 1,455 |
| 2022-12-22 | 1,418 | 1,445 | 1,418 | 1,441 | 10,000 | 1,441 |
| 2022-12-21 | 1,418 | 1,430 | 1,405 | 1,414 | 14,200 | 1,414 |
| 2022-12-20 | 1,459 | 1,464 | 1,415 | 1,422 | 12,600 | 1,422 |
| 2022-12-19 | 1,450 | 1,474 | 1,448 | 1,448 | 7,000 | 1,448 |
| 2022-12-16 | 1,464 | 1,469 | 1,448 | 1,448 | 9,300 | 1,448 |
| 2022-12-15 | 1,470 | 1,478 | 1,462 | 1,462 | 3,000 | 1,462 |
| 2022-12-14 | 1,467 | 1,470 | 1,461 | 1,470 | 3,200 | 1,470 |
| 2022-12-13 | 1,450 | 1,469 | 1,450 | 1,460 | 3,900 | 1,460 |
| 2022-12-12 | 1,462 | 1,464 | 1,454 | 1,454 | 2,200 | 1,454 |
| 2022-12-09 | 1,425 | 1,454 | 1,425 | 1,454 | 7,200 | 1,454 |
| 2022-12-08 | 1,441 | 1,443 | 1,415 | 1,436 | 10,400 | 1,436 |
| 2022-12-07 | 1,437 | 1,449 | 1,437 | 1,443 | 6,200 | 1,443 |
| 2022-12-06 | 1,445 | 1,447 | 1,438 | 1,446 | 6,400 | 1,446 |
| 2022-12-05 | 1,427 | 1,437 | 1,427 | 1,437 | 5,900 | 1,437 |
| 2022-12-02 | 1,463 | 1,463 | 1,427 | 1,427 | 12,000 | 1,427 |
| 2022-12-01 | 1,471 | 1,473 | 1,455 | 1,456 | 10,500 | 1,456 |
| 2022-11-30 | 1,488 | 1,488 | 1,470 | 1,470 | 5,800 | 1,470 |
| 2022-11-29 | 1,505 | 1,510 | 1,487 | 1,487 | 8,100 | 1,487 |
| 2022-11-28 | 1,523 | 1,530 | 1,514 | 1,514 | 8,200 | 1,514 |
| 2022-11-25 | 1,547 | 1,547 | 1,501 | 1,516 | 14,400 | 1,516 |
| 2022-11-24 | 1,494 | 1,532 | 1,494 | 1,532 | 28,100 | 1,532 |
| 2022-11-22 | 1,457 | 1,485 | 1,457 | 1,480 | 14,600 | 1,480 |
| 2022-11-21 | 1,452 | 1,461 | 1,448 | 1,452 | 5,300 | 1,452 |
| 2022-11-18 | 1,451 | 1,469 | 1,451 | 1,452 | 7,000 | 1,452 |
| 2022-11-17 | 1,446 | 1,452 | 1,440 | 1,444 | 2,900 | 1,444 |
| 2022-11-16 | 1,458 | 1,459 | 1,439 | 1,439 | 4,800 | 1,439 |
| 2022-11-15 | 1,441 | 1,456 | 1,441 | 1,450 | 2,800 | 1,450 |
| 2022-11-14 | 1,459 | 1,466 | 1,450 | 1,450 | 3,100 | 1,450 |
| 2022-11-11 | 1,461 | 1,465 | 1,456 | 1,465 | 8,300 | 1,465 |
| 2022-11-10 | 1,441 | 1,444 | 1,433 | 1,433 | 4,400 | 1,433 |
| 2022-11-09 | 1,477 | 1,477 | 1,446 | 1,452 | 3,500 | 1,452 |
| 2022-11-08 | 1,451 | 1,468 | 1,440 | 1,468 | 10,600 | 1,468 |
| 2022-11-07 | 1,460 | 1,462 | 1,446 | 1,452 | 3,100 | 1,452 |
| 2022-11-04 | 1,450 | 1,474 | 1,449 | 1,449 | 6,400 | 1,449 |
| 2022-11-02 | 1,471 | 1,472 | 1,465 | 1,470 | 6,600 | 1,470 |
| 2022-11-01 | 1,481 | 1,488 | 1,461 | 1,471 | 3,700 | 1,471 |
| 2022-10-31 | 1,451 | 1,478 | 1,438 | 1,478 | 16,400 | 1,478 |
| 2022-10-28 | 1,476 | 1,496 | 1,442 | 1,442 | 63,000 | 1,442 |
| 2022-10-27 | 1,442 | 1,465 | 1,426 | 1,426 | 9,700 | 1,426 |
| 2022-10-26 | 1,423 | 1,460 | 1,423 | 1,457 | 11,600 | 1,457 |
| 2022-10-25 | 1,422 | 1,422 | 1,410 | 1,422 | 10,400 | 1,422 |
| 2022-10-24 | 1,415 | 1,415 | 1,396 | 1,401 | 6,200 | 1,401 |
| 2022-10-21 | 1,413 | 1,415 | 1,400 | 1,400 | 5,200 | 1,400 |
| 2022-10-20 | 1,423 | 1,423 | 1,408 | 1,415 | 5,900 | 1,415 |
| 2022-10-19 | 1,418 | 1,424 | 1,414 | 1,424 | 5,800 | 1,424 |
| 2022-10-18 | 1,396 | 1,418 | 1,390 | 1,418 | 6,300 | 1,418 |
| 2022-10-17 | 1,380 | 1,404 | 1,380 | 1,397 | 6,500 | 1,397 |
| 2022-10-14 | 1,372 | 1,405 | 1,372 | 1,405 | 11,600 | 1,405 |
| 2022-10-13 | 1,374 | 1,384 | 1,368 | 1,371 | 8,000 | 1,371 |
| 2022-10-12 | 1,384 | 1,403 | 1,381 | 1,403 | 6,500 | 1,403 |
| 2022-10-11 | 1,427 | 1,441 | 1,386 | 1,394 | 16,800 | 1,394 |
| 2022-10-07 | 1,451 | 1,474 | 1,451 | 1,452 | 10,600 | 1,452 |
| 2022-10-06 | 1,412 | 1,452 | 1,412 | 1,451 | 13,600 | 1,451 |
| 2022-10-05 | 1,426 | 1,434 | 1,406 | 1,412 | 8,200 | 1,412 |
| 2022-10-04 | 1,378 | 1,429 | 1,378 | 1,426 | 12,800 | 1,426 |
| 2022-10-03 | 1,370 | 1,370 | 1,344 | 1,357 | 11,800 | 1,357 |
| 2022-09-30 | 1,386 | 1,396 | 1,370 | 1,370 | 8,400 | 1,370 |
| 2022-09-29 | 1,386 | 1,411 | 1,377 | 1,405 | 9,100 | 1,405 |
| 2022-09-28 | 1,353 | 1,384 | 1,350 | 1,384 | 19,100 | 1,384 |
| 2022-09-27 | 1,386 | 1,386 | 1,361 | 1,361 | 8,500 | 1,361 |
| 2022-09-26 | 1,384 | 1,392 | 1,360 | 1,369 | 18,800 | 1,369 |
| 2022-09-22 | 1,382 | 1,398 | 1,381 | 1,383 | 8,000 | 1,383 |
| 2022-09-21 | 1,395 | 1,398 | 1,382 | 1,391 | 8,900 | 1,391 |
| 2022-09-20 | 1,401 | 1,411 | 1,393 | 1,395 | 11,500 | 1,395 |
| 2022-09-16 | 1,408 | 1,417 | 1,400 | 1,400 | 7,600 | 1,400 |
| 2022-09-15 | 1,421 | 1,429 | 1,403 | 1,403 | 9,000 | 1,403 |
| 2022-09-14 | 1,437 | 1,438 | 1,420 | 1,421 | 12,300 | 1,421 |
| 2022-09-13 | 1,452 | 1,455 | 1,442 | 1,446 | 3,700 | 1,446 |
| 2022-09-12 | 1,451 | 1,456 | 1,439 | 1,452 | 3,200 | 1,452 |
| 2022-09-09 | 1,429 | 1,451 | 1,429 | 1,442 | 12,300 | 1,442 |
| 2022-09-08 | 1,421 | 1,451 | 1,421 | 1,449 | 9,200 | 1,449 |
| 2022-09-07 | 1,420 | 1,433 | 1,410 | 1,421 | 7,300 | 1,421 |
| 2022-09-06 | 1,430 | 1,445 | 1,419 | 1,429 | 14,900 | 1,429 |
| 2022-09-05 | 1,432 | 1,434 | 1,421 | 1,430 | 5,900 | 1,430 |
| 2022-09-02 | 1,456 | 1,456 | 1,432 | 1,432 | 23,700 | 1,432 |
| 2022-09-01 | 1,480 | 1,480 | 1,443 | 1,443 | 12,800 | 1,443 |
| 2022-08-31 | 1,497 | 1,502 | 1,481 | 1,482 | 8,000 | 1,482 |
| 2022-08-30 | 1,505 | 1,516 | 1,501 | 1,516 | 4,800 | 1,516 |
| 2022-08-29 | 1,494 | 1,510 | 1,494 | 1,496 | 8,400 | 1,496 |
| 2022-08-26 | 1,509 | 1,516 | 1,503 | 1,506 | 2,900 | 1,506 |
| 2022-08-25 | 1,510 | 1,517 | 1,505 | 1,511 | 8,700 | 1,511 |
| 2022-08-24 | 1,497 | 1,510 | 1,494 | 1,494 | 3,300 | 1,494 |
| 2022-08-23 | 1,506 | 1,508 | 1,494 | 1,494 | 5,400 | 1,494 |
| 2022-08-22 | 1,494 | 1,506 | 1,481 | 1,506 | 4,300 | 1,506 |
| 2022-08-19 | 1,509 | 1,509 | 1,489 | 1,491 | 6,300 | 1,491 |
| 2022-08-18 | 1,510 | 1,510 | 1,496 | 1,497 | 4,000 | 1,497 |
| 2022-08-17 | 1,517 | 1,525 | 1,509 | 1,520 | 5,400 | 1,520 |
| 2022-08-16 | 1,501 | 1,516 | 1,500 | 1,512 | 5,800 | 1,512 |
| 2022-08-15 | 1,506 | 1,510 | 1,501 | 1,507 | 1,800 | 1,507 |
| 2022-08-12 | 1,496 | 1,516 | 1,495 | 1,508 | 6,700 | 1,508 |
| 2022-08-10 | 1,500 | 1,512 | 1,493 | 1,496 | 5,800 | 1,496 |
| 2022-08-09 | 1,500 | 1,514 | 1,486 | 1,494 | 5,100 | 1,494 |
| 2022-08-08 | 1,501 | 1,501 | 1,488 | 1,488 | 2,900 | 1,488 |
| 2022-08-05 | 1,485 | 1,512 | 1,485 | 1,512 | 4,000 | 1,512 |
| 2022-08-04 | 1,490 | 1,503 | 1,481 | 1,485 | 6,700 | 1,485 |
| 2022-08-03 | 1,500 | 1,504 | 1,490 | 1,491 | 8,100 | 1,491 |
| 2022-08-02 | 1,529 | 1,529 | 1,507 | 1,507 | 9,100 | 1,507 |
| 2022-08-01 | 1,506 | 1,528 | 1,501 | 1,528 | 7,000 | 1,528 |
| 2022-07-29 | 1,542 | 1,542 | 1,518 | 1,518 | 9,900 | 1,518 |
| 2022-07-28 | 1,514 | 1,566 | 1,504 | 1,566 | 28,800 | 1,566 |
| 2022-07-27 | 1,521 | 1,521 | 1,484 | 1,484 | 15,900 | 1,484 |
| 2022-07-26 | 1,520 | 1,521 | 1,502 | 1,521 | 5,300 | 1,521 |
| 2022-07-25 | 1,537 | 1,537 | 1,502 | 1,509 | 18,000 | 1,509 |
| 2022-07-22 | 1,516 | 1,528 | 1,516 | 1,526 | 11,800 | 1,526 |
| 2022-07-21 | 1,497 | 1,519 | 1,497 | 1,516 | 7,900 | 1,516 |
| 2022-07-20 | 1,475 | 1,500 | 1,475 | 1,500 | 12,300 | 1,500 |
| 2022-07-19 | 1,468 | 1,474 | 1,454 | 1,464 | 5,600 | 1,464 |
| 2022-07-15 | 1,482 | 1,485 | 1,457 | 1,468 | 4,000 | 1,468 |
| 2022-07-14 | 1,449 | 1,483 | 1,449 | 1,482 | 8,100 | 1,482 |
| 2022-07-13 | 1,448 | 1,464 | 1,441 | 1,464 | 8,400 | 1,464 |
| 2022-07-12 | 1,468 | 1,468 | 1,446 | 1,446 | 9,800 | 1,446 |
| 2022-07-11 | 1,455 | 1,482 | 1,455 | 1,479 | 14,400 | 1,479 |
| 2022-07-08 | 1,449 | 1,482 | 1,449 | 1,454 | 15,300 | 1,454 |
| 2022-07-07 | 1,455 | 1,485 | 1,455 | 1,477 | 14,900 | 1,477 |
| 2022-07-06 | 1,447 | 1,464 | 1,438 | 1,453 | 11,600 | 1,453 |
| 2022-07-05 | 1,479 | 1,500 | 1,456 | 1,463 | 14,100 | 1,463 |
| 2022-07-04 | 1,480 | 1,495 | 1,466 | 1,488 | 15,600 | 1,488 |
| 2022-07-01 | 1,476 | 1,482 | 1,449 | 1,456 | 15,800 | 1,456 |
| 2022-06-30 | 1,523 | 1,530 | 1,473 | 1,473 | 15,300 | 1,473 |
| 2022-06-29 | 1,480 | 1,525 | 1,464 | 1,525 | 37,500 | 1,525 |
| 2022-06-28 | 1,490 | 1,495 | 1,468 | 1,483 | 9,700 | 1,483 |
| 2022-06-27 | 1,540 | 1,540 | 1,481 | 1,490 | 45,200 | 1,490 |
| 2022-06-24 | 1,454 | 1,470 | 1,453 | 1,470 | 9,600 | 1,470 |
| 2022-06-23 | 1,443 | 1,457 | 1,436 | 1,454 | 7,500 | 1,454 |
| 2022-06-22 | 1,426 | 1,446 | 1,418 | 1,443 | 10,300 | 1,443 |
| 2022-06-21 | 1,399 | 1,425 | 1,390 | 1,422 | 10,500 | 1,422 |
| 2022-06-20 | 1,407 | 1,407 | 1,368 | 1,383 | 11,400 | 1,383 |
| 2022-06-17 | 1,376 | 1,394 | 1,367 | 1,390 | 18,400 | 1,390 |
| 2022-06-16 | 1,419 | 1,424 | 1,391 | 1,400 | 14,000 | 1,400 |
| 2022-06-15 | 1,409 | 1,419 | 1,395 | 1,395 | 12,500 | 1,395 |
| 2022-06-14 | 1,424 | 1,424 | 1,396 | 1,409 | 14,600 | 1,409 |
| 2022-06-13 | 1,446 | 1,449 | 1,423 | 1,431 | 13,100 | 1,431 |
| 2022-06-10 | 1,487 | 1,487 | 1,449 | 1,449 | 12,800 | 1,449 |
| 2022-06-09 | 1,475 | 1,486 | 1,474 | 1,483 | 8,300 | 1,483 |
| 2022-06-08 | 1,460 | 1,482 | 1,460 | 1,482 | 9,500 | 1,482 |
| 2022-06-07 | 1,484 | 1,484 | 1,460 | 1,461 | 9,600 | 1,461 |
| 2022-06-06 | 1,460 | 1,485 | 1,458 | 1,480 | 9,500 | 1,480 |
| 2022-06-03 | 1,466 | 1,480 | 1,457 | 1,462 | 10,200 | 1,462 |
| 2022-06-02 | 1,487 | 1,487 | 1,450 | 1,466 | 8,800 | 1,466 |
| 2022-06-01 | 1,473 | 1,487 | 1,471 | 1,483 | 7,400 | 1,483 |
| 2022-05-31 | 1,481 | 1,482 | 1,466 | 1,472 | 11,400 | 1,472 |
| 2022-05-30 | 1,453 | 1,492 | 1,447 | 1,492 | 35,700 | 1,492 |
| 2022-05-27 | 1,438 | 1,448 | 1,423 | 1,434 | 13,000 | 1,434 |
| 2022-05-26 | 1,446 | 1,457 | 1,432 | 1,438 | 8,900 | 1,438 |
| 2022-05-25 | 1,432 | 1,452 | 1,411 | 1,433 | 16,400 | 1,433 |
| 2022-05-24 | 1,462 | 1,467 | 1,433 | 1,437 | 10,100 | 1,437 |
| 2022-05-23 | 1,454 | 1,466 | 1,449 | 1,461 | 13,600 | 1,461 |
| 2022-05-20 | 1,416 | 1,444 | 1,413 | 1,444 | 10,200 | 1,444 |
| 2022-05-19 | 1,415 | 1,425 | 1,403 | 1,416 | 12,600 | 1,416 |
| 2022-05-18 | 1,457 | 1,469 | 1,428 | 1,442 | 12,300 | 1,442 |
| 2022-05-17 | 1,426 | 1,457 | 1,413 | 1,457 | 25,100 | 1,457 |
| 2022-05-16 | 1,420 | 1,420 | 1,395 | 1,413 | 22,100 | 1,413 |
| 2022-05-13 | 1,386 | 1,412 | 1,383 | 1,405 | 13,300 | 1,405 |
| 2022-05-12 | 1,391 | 1,396 | 1,370 | 1,373 | 18,200 | 1,373 |
| 2022-05-11 | 1,380 | 1,407 | 1,373 | 1,402 | 21,500 | 1,402 |
| 2022-05-10 | 1,378 | 1,385 | 1,349 | 1,380 | 20,200 | 1,380 |
| 2022-05-09 | 1,424 | 1,424 | 1,377 | 1,385 | 40,900 | 1,385 |
| 2022-05-06 | 1,434 | 1,442 | 1,418 | 1,433 | 20,600 | 1,433 |
| 2022-05-02 | 1,420 | 1,433 | 1,412 | 1,420 | 14,700 | 1,420 |
| 2022-04-28 | 1,432 | 1,449 | 1,426 | 1,435 | 31,800 | 1,435 |
| 2022-04-27 | 1,413 | 1,432 | 1,359 | 1,432 | 109,400 | 1,432 |
| 2022-04-26 | 1,556 | 1,594 | 1,554 | 1,570 | 28,200 | 1,570 |
| 2022-04-25 | 1,534 | 1,565 | 1,534 | 1,537 | 17,700 | 1,537 |
| 2022-04-22 | 1,551 | 1,561 | 1,535 | 1,559 | 18,600 | 1,559 |
| 2022-04-21 | 1,564 | 1,585 | 1,554 | 1,556 | 16,700 | 1,556 |
| 2022-04-20 | 1,582 | 1,589 | 1,562 | 1,564 | 15,100 | 1,564 |
| 2022-04-19 | 1,576 | 1,592 | 1,563 | 1,591 | 11,500 | 1,591 |
| 2022-04-18 | 1,572 | 1,575 | 1,531 | 1,560 | 18,800 | 1,560 |
| 2022-04-15 | 1,588 | 1,588 | 1,564 | 1,567 | 9,300 | 1,567 |
| 2022-04-14 | 1,572 | 1,596 | 1,572 | 1,596 | 7,800 | 1,596 |
| 2022-04-13 | 1,541 | 1,569 | 1,541 | 1,569 | 93,400 | 1,569 |
| 2022-04-12 | 1,534 | 1,558 | 1,526 | 1,541 | 15,000 | 1,541 |
| 2022-04-11 | 1,595 | 1,598 | 1,544 | 1,561 | 16,300 | 1,561 |
| 2022-04-08 | 1,599 | 1,614 | 1,582 | 1,610 | 16,300 | 1,610 |
| 2022-04-07 | 1,602 | 1,602 | 1,578 | 1,587 | 15,600 | 1,587 |
| 2022-04-06 | 1,622 | 1,622 | 1,601 | 1,617 | 12,300 | 1,617 |
| 2022-04-05 | 1,621 | 1,629 | 1,603 | 1,622 | 13,300 | 1,622 |
| 2022-04-04 | 1,611 | 1,615 | 1,599 | 1,607 | 9,900 | 1,607 |
| 2022-04-01 | 1,580 | 1,600 | 1,555 | 1,600 | 15,400 | 1,600 |
| 2022-03-31 | 1,595 | 1,611 | 1,586 | 1,590 | 12,400 | 1,590 |
| 2022-03-30 | 1,600 | 1,615 | 1,587 | 1,615 | 25,600 | 1,615 |
| 2022-03-29 | 1,595 | 1,619 | 1,578 | 1,619 | 42,000 | 1,619 |
| 2022-03-28 | 1,606 | 1,606 | 1,570 | 1,587 | 19,800 | 1,587 |
| 2022-03-25 | 1,606 | 1,608 | 1,583 | 1,598 | 28,000 | 1,598 |
| 2022-03-24 | 1,588 | 1,606 | 1,570 | 1,606 | 18,500 | 1,606 |
| 2022-03-23 | 1,576 | 1,607 | 1,570 | 1,602 | 26,500 | 1,602 |
| 2022-03-22 | 1,573 | 1,588 | 1,550 | 1,560 | 18,800 | 1,560 |
| 2022-03-18 | 1,533 | 1,564 | 1,527 | 1,564 | 21,700 | 1,564 |
| 2022-03-17 | 1,532 | 1,545 | 1,513 | 1,533 | 19,400 | 1,533 |
| 2022-03-16 | 1,527 | 1,531 | 1,501 | 1,522 | 20,500 | 1,522 |
| 2022-03-15 | 1,505 | 1,516 | 1,492 | 1,515 | 18,100 | 1,515 |
| 2022-03-14 | 1,489 | 1,512 | 1,466 | 1,505 | 21,700 | 1,505 |
| 2022-03-11 | 1,460 | 1,491 | 1,438 | 1,490 | 29,200 | 1,490 |
| 2022-03-10 | 1,452 | 1,471 | 1,436 | 1,471 | 24,700 | 1,471 |
| 2022-03-09 | 1,415 | 1,450 | 1,391 | 1,394 | 33,500 | 1,394 |
| 2022-03-08 | 1,460 | 1,481 | 1,393 | 1,415 | 46,300 | 1,415 |
| 2022-03-07 | 1,501 | 1,501 | 1,459 | 1,473 | 32,700 | 1,473 |
| 2022-03-04 | 1,540 | 1,548 | 1,523 | 1,525 | 14,500 | 1,525 |
| 2022-03-03 | 1,589 | 1,589 | 1,562 | 1,563 | 12,000 | 1,563 |
| 2022-03-02 | 1,572 | 1,584 | 1,563 | 1,570 | 17,100 | 1,570 |
| 2022-03-01 | 1,595 | 1,598 | 1,574 | 1,583 | 13,400 | 1,583 |
| 2022-02-28 | 1,580 | 1,590 | 1,565 | 1,577 | 28,100 | 1,577 |
| 2022-02-25 | 1,554 | 1,580 | 1,544 | 1,580 | 33,400 | 1,580 |
| 2022-02-24 | 1,523 | 1,542 | 1,511 | 1,542 | 16,100 | 1,542 |
| 2022-02-22 | 1,516 | 1,534 | 1,508 | 1,526 | 11,000 | 1,526 |
| 2022-02-21 | 1,529 | 1,532 | 1,500 | 1,522 | 9,700 | 1,522 |
| 2022-02-18 | 1,516 | 1,547 | 1,505 | 1,540 | 16,100 | 1,540 |
| 2022-02-17 | 1,537 | 1,545 | 1,518 | 1,538 | 14,600 | 1,538 |
| 2022-02-16 | 1,512 | 1,539 | 1,512 | 1,537 | 11,200 | 1,537 |
| 2022-02-15 | 1,540 | 1,542 | 1,500 | 1,511 | 28,600 | 1,511 |
| 2022-02-14 | 1,528 | 1,537 | 1,506 | 1,527 | 22,500 | 1,527 |
| 2022-02-10 | 1,570 | 1,570 | 1,544 | 1,557 | 23,000 | 1,557 |
| 2022-02-09 | 1,541 | 1,550 | 1,528 | 1,545 | 11,700 | 1,545 |
| 2022-02-08 | 1,530 | 1,555 | 1,528 | 1,536 | 15,900 | 1,536 |
| 2022-02-07 | 1,530 | 1,557 | 1,528 | 1,545 | 22,700 | 1,545 |
| 2022-02-04 | 1,528 | 1,553 | 1,522 | 1,548 | 13,600 | 1,548 |
| 2022-02-03 | 1,572 | 1,583 | 1,543 | 1,550 | 16,000 | 1,550 |
| 2022-02-02 | 1,527 | 1,590 | 1,527 | 1,580 | 21,000 | 1,580 |
| 2022-02-01 | 1,527 | 1,548 | 1,494 | 1,510 | 21,300 | 1,510 |
| 2022-01-31 | 1,481 | 1,555 | 1,481 | 1,518 | 38,900 | 1,518 |
| 2022-01-28 | 1,490 | 1,490 | 1,418 | 1,477 | 26,000 | 1,477 |
| 2022-01-27 | 1,500 | 1,500 | 1,432 | 1,432 | 25,600 | 1,432 |
| 2022-01-26 | 1,514 | 1,524 | 1,491 | 1,509 | 14,700 | 1,509 |
| 2022-01-25 | 1,550 | 1,550 | 1,488 | 1,499 | 24,000 | 1,499 |
| 2022-01-24 | 1,547 | 1,559 | 1,521 | 1,549 | 16,200 | 1,549 |
| 2022-01-21 | 1,494 | 1,553 | 1,473 | 1,553 | 25,700 | 1,553 |
| 2022-01-20 | 1,488 | 1,522 | 1,480 | 1,505 | 24,700 | 1,505 |
| 2022-01-19 | 1,529 | 1,542 | 1,489 | 1,494 | 26,900 | 1,494 |
| 2022-01-18 | 1,544 | 1,557 | 1,515 | 1,529 | 18,400 | 1,529 |
| 2022-01-17 | 1,546 | 1,563 | 1,517 | 1,528 | 16,900 | 1,528 |
| 2022-01-14 | 1,561 | 1,565 | 1,535 | 1,546 | 14,900 | 1,546 |
| 2022-01-13 | 1,598 | 1,598 | 1,565 | 1,570 | 8,400 | 1,570 |
| 2022-01-12 | 1,560 | 1,601 | 1,560 | 1,598 | 11,300 | 1,598 |
| 2022-01-11 | 1,573 | 1,573 | 1,538 | 1,560 | 18,800 | 1,560 |
| 2022-01-07 | 1,594 | 1,615 | 1,563 | 1,574 | 20,500 | 1,574 |
| 2022-01-06 | 1,610 | 1,630 | 1,593 | 1,594 | 25,800 | 1,594 |
| 2022-01-05 | 1,685 | 1,685 | 1,640 | 1,650 | 11,600 | 1,650 |
| 2022-01-04 | 1,659 | 1,675 | 1,633 | 1,675 | 11,000 | 1,675 |
分割・併合履歴 ： [2005-03-28]1株→2株
