2391 (株)プラネット 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 | 1,211 | 1,218 | 1,211 | 1,218 | 2,300 | 1,218 |
| 2022-12-29 | 1,208 | 1,211 | 1,205 | 1,211 | 3,100 | 1,211 |
| 2022-12-28 | 1,204 | 1,205 | 1,201 | 1,205 | 2,200 | 1,205 |
| 2022-12-27 | 1,201 | 1,204 | 1,201 | 1,201 | 2,900 | 1,201 |
| 2022-12-26 | 1,210 | 1,210 | 1,201 | 1,202 | 3,500 | 1,202 |
| 2022-12-23 | 1,207 | 1,207 | 1,200 | 1,207 | 1,800 | 1,207 |
| 2022-12-22 | 1,208 | 1,208 | 1,200 | 1,205 | 2,900 | 1,205 |
| 2022-12-21 | 1,209 | 1,209 | 1,202 | 1,202 | 28,100 | 1,202 |
| 2022-12-20 | 1,218 | 1,218 | 1,200 | 1,209 | 4,700 | 1,209 |
| 2022-12-19 | 1,210 | 1,216 | 1,210 | 1,215 | 3,200 | 1,215 |
| 2022-12-16 | 1,210 | 1,216 | 1,209 | 1,209 | 1,700 | 1,209 |
| 2022-12-15 | 1,211 | 1,217 | 1,208 | 1,208 | 1,600 | 1,208 |
| 2022-12-14 | 1,215 | 1,216 | 1,206 | 1,216 | 2,000 | 1,216 |
| 2022-12-13 | 1,220 | 1,220 | 1,207 | 1,207 | 3,800 | 1,207 |
| 2022-12-12 | 1,216 | 1,217 | 1,216 | 1,216 | 1,600 | 1,216 |
| 2022-12-09 | 1,216 | 1,216 | 1,205 | 1,216 | 1,400 | 1,216 |
| 2022-12-08 | 1,215 | 1,216 | 1,208 | 1,215 | 1,800 | 1,215 |
| 2022-12-07 | 1,214 | 1,216 | 1,205 | 1,209 | 1,900 | 1,209 |
| 2022-12-06 | 1,220 | 1,220 | 1,207 | 1,213 | 1,100 | 1,213 |
| 2022-12-05 | 1,218 | 1,218 | 1,209 | 1,214 | 1,900 | 1,214 |
| 2022-12-02 | 1,217 | 1,219 | 1,203 | 1,217 | 3,500 | 1,217 |
| 2022-12-01 | 1,223 | 1,223 | 1,202 | 1,210 | 6,000 | 1,210 |
| 2022-11-30 | 1,207 | 1,217 | 1,207 | 1,217 | 1,700 | 1,217 |
| 2022-11-29 | 1,195 | 1,213 | 1,190 | 1,207 | 17,200 | 1,207 |
| 2022-11-28 | 1,233 | 1,235 | 1,226 | 1,235 | 22,300 | 1,235 |
| 2022-11-25 | 1,220 | 1,224 | 1,217 | 1,224 | 9,200 | 1,224 |
| 2022-11-24 | 1,212 | 1,217 | 1,207 | 1,217 | 4,100 | 1,217 |
| 2022-11-22 | 1,209 | 1,212 | 1,208 | 1,212 | 2,600 | 1,212 |
| 2022-11-21 | 1,208 | 1,209 | 1,203 | 1,208 | 4,100 | 1,208 |
| 2022-11-18 | 1,205 | 1,205 | 1,201 | 1,204 | 900 | 1,204 |
| 2022-11-17 | 1,204 | 1,205 | 1,201 | 1,205 | 900 | 1,205 |
| 2022-11-16 | 1,205 | 1,205 | 1,200 | 1,201 | 1,000 | 1,201 |
| 2022-11-15 | 1,208 | 1,208 | 1,198 | 1,200 | 1,600 | 1,200 |
| 2022-11-14 | 1,210 | 1,210 | 1,201 | 1,206 | 1,900 | 1,206 |
| 2022-11-11 | 1,200 | 1,200 | 1,195 | 1,200 | 3,500 | 1,200 |
| 2022-11-10 | 1,200 | 1,200 | 1,196 | 1,200 | 2,000 | 1,200 |
| 2022-11-09 | 1,205 | 1,205 | 1,196 | 1,199 | 1,200 | 1,199 |
| 2022-11-08 | 1,200 | 1,200 | 1,196 | 1,200 | 2,400 | 1,200 |
| 2022-11-07 | 1,193 | 1,199 | 1,190 | 1,199 | 4,200 | 1,199 |
| 2022-11-04 | 1,190 | 1,190 | 1,179 | 1,188 | 3,500 | 1,188 |
| 2022-11-02 | 1,190 | 1,190 | 1,183 | 1,190 | 1,900 | 1,190 |
| 2022-11-01 | 1,192 | 1,192 | 1,180 | 1,180 | 5,600 | 1,180 |
| 2022-10-31 | 1,188 | 1,190 | 1,180 | 1,190 | 4,200 | 1,190 |
| 2022-10-28 | 1,185 | 1,185 | 1,179 | 1,185 | 3,400 | 1,185 |
| 2022-10-27 | 1,185 | 1,185 | 1,178 | 1,178 | 2,600 | 1,178 |
| 2022-10-26 | 1,187 | 1,187 | 1,179 | 1,184 | 3,900 | 1,184 |
| 2022-10-25 | 1,185 | 1,187 | 1,181 | 1,183 | 3,300 | 1,183 |
| 2022-10-24 | 1,183 | 1,187 | 1,183 | 1,185 | 10,000 | 1,185 |
| 2022-10-21 | 1,182 | 1,187 | 1,182 | 1,183 | 500 | 1,183 |
| 2022-10-20 | 1,187 | 1,188 | 1,179 | 1,188 | 2,000 | 1,188 |
| 2022-10-19 | 1,188 | 1,189 | 1,180 | 1,183 | 1,900 | 1,183 |
| 2022-10-18 | 1,188 | 1,189 | 1,188 | 1,188 | 700 | 1,188 |
| 2022-10-17 | 1,178 | 1,188 | 1,174 | 1,185 | 1,100 | 1,185 |
| 2022-10-14 | 1,191 | 1,191 | 1,178 | 1,178 | 2,700 | 1,178 |
| 2022-10-13 | 1,191 | 1,193 | 1,188 | 1,188 | 1,500 | 1,188 |
| 2022-10-12 | 1,191 | 1,192 | 1,186 | 1,191 | 1,100 | 1,191 |
| 2022-10-11 | 1,191 | 1,192 | 1,186 | 1,192 | 1,400 | 1,192 |
| 2022-10-07 | 1,188 | 1,191 | 1,182 | 1,191 | 1,200 | 1,191 |
| 2022-10-06 | 1,192 | 1,193 | 1,186 | 1,191 | 2,600 | 1,191 |
| 2022-10-05 | 1,188 | 1,192 | 1,177 | 1,192 | 2,200 | 1,192 |
| 2022-10-04 | 1,186 | 1,186 | 1,177 | 1,184 | 1,800 | 1,184 |
| 2022-10-03 | 1,187 | 1,187 | 1,168 | 1,168 | 1,700 | 1,168 |
| 2022-09-30 | 1,176 | 1,177 | 1,166 | 1,166 | 1,800 | 1,166 |
| 2022-09-29 | 1,163 | 1,176 | 1,156 | 1,176 | 2,400 | 1,176 |
| 2022-09-28 | 1,185 | 1,185 | 1,150 | 1,163 | 5,200 | 1,163 |
| 2022-09-27 | 1,189 | 1,189 | 1,180 | 1,182 | 1,400 | 1,182 |
| 2022-09-26 | 1,194 | 1,194 | 1,175 | 1,188 | 7,000 | 1,188 |
| 2022-09-22 | 1,191 | 1,194 | 1,190 | 1,194 | 3,000 | 1,194 |
| 2022-09-21 | 1,198 | 1,198 | 1,191 | 1,191 | 1,300 | 1,191 |
| 2022-09-20 | 1,202 | 1,202 | 1,192 | 1,192 | 3,100 | 1,192 |
| 2022-09-16 | 1,192 | 1,203 | 1,192 | 1,197 | 5,200 | 1,197 |
| 2022-09-15 | 1,205 | 1,205 | 1,196 | 1,197 | 3,700 | 1,197 |
| 2022-09-14 | 1,206 | 1,206 | 1,203 | 1,205 | 1,900 | 1,205 |
| 2022-09-13 | 1,207 | 1,207 | 1,197 | 1,204 | 7,100 | 1,204 |
| 2022-09-12 | 1,207 | 1,207 | 1,204 | 1,205 | 2,800 | 1,205 |
| 2022-09-09 | 1,203 | 1,205 | 1,203 | 1,205 | 3,100 | 1,205 |
| 2022-09-08 | 1,202 | 1,204 | 1,202 | 1,203 | 2,700 | 1,203 |
| 2022-09-07 | 1,203 | 1,204 | 1,198 | 1,201 | 1,000 | 1,201 |
| 2022-09-06 | 1,203 | 1,203 | 1,199 | 1,203 | 2,100 | 1,203 |
| 2022-09-05 | 1,209 | 1,209 | 1,198 | 1,203 | 7,900 | 1,203 |
| 2022-09-02 | 1,212 | 1,213 | 1,205 | 1,205 | 1,900 | 1,205 |
| 2022-09-01 | 1,216 | 1,216 | 1,207 | 1,207 | 5,300 | 1,207 |
| 2022-08-31 | 1,212 | 1,214 | 1,210 | 1,212 | 2,800 | 1,212 |
| 2022-08-30 | 1,216 | 1,216 | 1,212 | 1,214 | 1,600 | 1,214 |
| 2022-08-29 | 1,216 | 1,216 | 1,212 | 1,213 | 6,700 | 1,213 |
| 2022-08-26 | 1,218 | 1,218 | 1,216 | 1,216 | 1,900 | 1,216 |
| 2022-08-25 | 1,218 | 1,218 | 1,215 | 1,218 | 2,500 | 1,218 |
| 2022-08-24 | 1,218 | 1,218 | 1,217 | 1,218 | 1,600 | 1,218 |
| 2022-08-23 | 1,218 | 1,219 | 1,217 | 1,218 | 800 | 1,218 |
| 2022-08-22 | 1,218 | 1,218 | 1,217 | 1,217 | 900 | 1,217 |
| 2022-08-19 | 1,220 | 1,220 | 1,218 | 1,218 | 1,000 | 1,218 |
| 2022-08-18 | 1,219 | 1,219 | 1,217 | 1,219 | 800 | 1,219 |
| 2022-08-17 | 1,220 | 1,220 | 1,215 | 1,216 | 4,400 | 1,216 |
| 2022-08-16 | 1,222 | 1,222 | 1,218 | 1,218 | 3,100 | 1,218 |
| 2022-08-15 | 1,220 | 1,222 | 1,216 | 1,222 | 2,700 | 1,222 |
| 2022-08-12 | 1,218 | 1,219 | 1,215 | 1,218 | 4,800 | 1,218 |
| 2022-08-10 | 1,220 | 1,220 | 1,217 | 1,218 | 800 | 1,218 |
| 2022-08-09 | 1,220 | 1,220 | 1,216 | 1,219 | 2,900 | 1,219 |
| 2022-08-08 | 1,222 | 1,222 | 1,217 | 1,217 | 2,700 | 1,217 |
| 2022-08-05 | 1,218 | 1,220 | 1,217 | 1,220 | 1,600 | 1,220 |
| 2022-08-04 | 1,220 | 1,220 | 1,217 | 1,218 | 1,100 | 1,218 |
| 2022-08-03 | 1,220 | 1,220 | 1,217 | 1,217 | 2,300 | 1,217 |
| 2022-08-02 | 1,222 | 1,222 | 1,216 | 1,219 | 3,400 | 1,219 |
| 2022-08-01 | 1,224 | 1,225 | 1,218 | 1,219 | 11,200 | 1,219 |
| 2022-07-29 | 1,224 | 1,224 | 1,217 | 1,218 | 4,000 | 1,218 |
| 2022-07-28 | 1,217 | 1,225 | 1,216 | 1,217 | 17,000 | 1,217 |
| 2022-07-27 | 1,235 | 1,244 | 1,234 | 1,239 | 10,200 | 1,239 |
| 2022-07-26 | 1,238 | 1,238 | 1,229 | 1,232 | 16,900 | 1,232 |
| 2022-07-25 | 1,236 | 1,236 | 1,229 | 1,230 | 16,200 | 1,230 |
| 2022-07-22 | 1,229 | 1,233 | 1,229 | 1,233 | 3,800 | 1,233 |
| 2022-07-21 | 1,234 | 1,235 | 1,229 | 1,230 | 6,800 | 1,230 |
| 2022-07-20 | 1,242 | 1,243 | 1,229 | 1,229 | 12,700 | 1,229 |
| 2022-07-19 | 1,240 | 1,245 | 1,230 | 1,230 | 13,400 | 1,230 |
| 2022-07-15 | 1,231 | 1,237 | 1,230 | 1,235 | 1,300 | 1,235 |
| 2022-07-14 | 1,239 | 1,239 | 1,229 | 1,234 | 4,400 | 1,234 |
| 2022-07-13 | 1,240 | 1,240 | 1,230 | 1,230 | 3,400 | 1,230 |
| 2022-07-12 | 1,235 | 1,239 | 1,229 | 1,239 | 4,100 | 1,239 |
| 2022-07-11 | 1,238 | 1,238 | 1,230 | 1,230 | 5,300 | 1,230 |
| 2022-07-08 | 1,230 | 1,239 | 1,229 | 1,235 | 4,400 | 1,235 |
| 2022-07-07 | 1,236 | 1,240 | 1,229 | 1,229 | 7,200 | 1,229 |
| 2022-07-06 | 1,235 | 1,236 | 1,228 | 1,236 | 4,500 | 1,236 |
| 2022-07-05 | 1,233 | 1,236 | 1,229 | 1,230 | 5,200 | 1,230 |
| 2022-07-04 | 1,235 | 1,235 | 1,230 | 1,230 | 24,900 | 1,230 |
| 2022-07-01 | 1,233 | 1,234 | 1,230 | 1,233 | 3,700 | 1,233 |
| 2022-06-30 | 1,228 | 1,229 | 1,226 | 1,229 | 7,600 | 1,229 |
| 2022-06-29 | 1,225 | 1,226 | 1,224 | 1,226 | 4,400 | 1,226 |
| 2022-06-28 | 1,224 | 1,225 | 1,223 | 1,224 | 3,100 | 1,224 |
| 2022-06-27 | 1,226 | 1,226 | 1,223 | 1,223 | 5,100 | 1,223 |
| 2022-06-24 | 1,224 | 1,226 | 1,223 | 1,224 | 13,900 | 1,224 |
| 2022-06-23 | 1,224 | 1,224 | 1,220 | 1,222 | 20,200 | 1,222 |
| 2022-06-22 | 1,291 | 1,295 | 1,275 | 1,275 | 1,500 | 1,275 |
| 2022-06-21 | 1,271 | 1,291 | 1,268 | 1,285 | 2,900 | 1,285 |
| 2022-06-20 | 1,291 | 1,292 | 1,280 | 1,290 | 2,000 | 1,290 |
| 2022-06-17 | 1,291 | 1,291 | 1,290 | 1,291 | 1,100 | 1,291 |
| 2022-06-16 | 1,282 | 1,299 | 1,278 | 1,291 | 1,800 | 1,291 |
| 2022-06-15 | 1,348 | 1,348 | 1,281 | 1,281 | 9,800 | 1,281 |
| 2022-06-14 | 1,315 | 1,325 | 1,308 | 1,308 | 3,500 | 1,308 |
| 2022-06-13 | 1,324 | 1,324 | 1,312 | 1,315 | 2,400 | 1,315 |
| 2022-06-10 | 1,318 | 1,325 | 1,318 | 1,325 | 700 | 1,325 |
| 2022-06-09 | 1,320 | 1,320 | 1,315 | 1,315 | 700 | 1,315 |
| 2022-06-08 | 1,321 | 1,329 | 1,320 | 1,328 | 2,100 | 1,328 |
| 2022-06-07 | 1,319 | 1,319 | 1,303 | 1,318 | 8,500 | 1,318 |
| 2022-06-06 | 1,305 | 1,319 | 1,300 | 1,319 | 3,700 | 1,319 |
| 2022-06-03 | 1,310 | 1,310 | 1,300 | 1,300 | 2,500 | 1,300 |
| 2022-06-02 | 1,309 | 1,310 | 1,299 | 1,310 | 1,200 | 1,310 |
| 2022-06-01 | 1,310 | 1,311 | 1,300 | 1,309 | 3,600 | 1,309 |
| 2022-05-31 | 1,305 | 1,310 | 1,299 | 1,310 | 1,600 | 1,310 |
| 2022-05-30 | 1,308 | 1,310 | 1,297 | 1,304 | 1,800 | 1,304 |
| 2022-05-27 | 1,311 | 1,311 | 1,293 | 1,308 | 1,300 | 1,308 |
| 2022-05-26 | 1,321 | 1,321 | 1,272 | 1,306 | 4,900 | 1,306 |
| 2022-05-25 | 1,312 | 1,321 | 1,260 | 1,291 | 10,000 | 1,291 |
| 2022-05-24 | 1,324 | 1,363 | 1,302 | 1,342 | 27,200 | 1,342 |
| 2022-05-23 | 1,338 | 1,349 | 1,336 | 1,349 | 4,500 | 1,349 |
| 2022-05-20 | 1,335 | 1,338 | 1,331 | 1,337 | 1,400 | 1,337 |
| 2022-05-19 | 1,329 | 1,335 | 1,329 | 1,335 | 1,000 | 1,335 |
| 2022-05-18 | 1,330 | 1,332 | 1,323 | 1,331 | 700 | 1,331 |
| 2022-05-17 | 1,332 | 1,332 | 1,322 | 1,330 | 900 | 1,330 |
| 2022-05-16 | 1,329 | 1,330 | 1,329 | 1,329 | 1,700 | 1,329 |
| 2022-05-13 | 1,332 | 1,332 | 1,301 | 1,310 | 3,500 | 1,310 |
| 2022-05-12 | 1,332 | 1,332 | 1,320 | 1,332 | 1,100 | 1,332 |
| 2022-05-11 | 1,326 | 1,332 | 1,326 | 1,332 | 600 | 1,332 |
| 2022-05-10 | 1,328 | 1,335 | 1,328 | 1,328 | 700 | 1,328 |
| 2022-05-09 | 1,337 | 1,337 | 1,327 | 1,329 | 2,000 | 1,329 |
| 2022-05-06 | 1,334 | 1,337 | 1,333 | 1,337 | 1,100 | 1,337 |
| 2022-05-02 | 1,339 | 1,339 | 1,322 | 1,334 | 2,400 | 1,334 |
| 2022-04-28 | 1,333 | 1,334 | 1,331 | 1,333 | 1,200 | 1,333 |
| 2022-04-27 | 1,330 | 1,330 | 1,323 | 1,325 | 1,100 | 1,325 |
| 2022-04-26 | 1,339 | 1,339 | 1,330 | 1,330 | 3,700 | 1,330 |
| 2022-04-25 | 1,320 | 1,325 | 1,315 | 1,318 | 2,000 | 1,318 |
| 2022-04-22 | 1,342 | 1,342 | 1,329 | 1,329 | 3,900 | 1,329 |
| 2022-04-21 | 1,343 | 1,343 | 1,336 | 1,342 | 1,700 | 1,342 |
| 2022-04-20 | 1,341 | 1,343 | 1,337 | 1,343 | 1,100 | 1,343 |
| 2022-04-19 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2022-04-18 | 1,350 | 1,350 | 1,340 | 1,340 | 1,600 | 1,340 |
| 2022-04-15 | 1,352 | 1,352 | 1,343 | 1,350 | 900 | 1,350 |
| 2022-04-14 | 1,352 | 1,353 | 1,348 | 1,353 | 700 | 1,353 |
| 2022-04-13 | 1,349 | 1,352 | 1,349 | 1,349 | 400 | 1,349 |
| 2022-04-12 | 1,341 | 1,352 | 1,341 | 1,349 | 2,400 | 1,349 |
| 2022-04-11 | 1,352 | 1,352 | 1,350 | 1,352 | 1,400 | 1,352 |
| 2022-04-08 | 1,348 | 1,350 | 1,342 | 1,350 | 14,300 | 1,350 |
| 2022-04-07 | 1,350 | 1,350 | 1,340 | 1,343 | 4,900 | 1,343 |
| 2022-04-06 | 1,352 | 1,357 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2022-04-05 | 1,357 | 1,358 | 1,349 | 1,351 | 3,700 | 1,351 |
| 2022-04-04 | 1,357 | 1,357 | 1,348 | 1,349 | 3,600 | 1,349 |
| 2022-04-01 | 1,350 | 1,354 | 1,345 | 1,354 | 4,100 | 1,354 |
| 2022-03-31 | 1,353 | 1,355 | 1,350 | 1,350 | 6,200 | 1,350 |
| 2022-03-30 | 1,352 | 1,358 | 1,352 | 1,353 | 1,900 | 1,353 |
| 2022-03-29 | 1,353 | 1,357 | 1,352 | 1,355 | 6,200 | 1,355 |
| 2022-03-28 | 1,360 | 1,360 | 1,354 | 1,354 | 9,600 | 1,354 |
| 2022-03-25 | 1,360 | 1,360 | 1,358 | 1,358 | 13,400 | 1,358 |
| 2022-03-24 | 1,358 | 1,360 | 1,352 | 1,357 | 18,400 | 1,357 |
| 2022-03-23 | 1,412 | 1,449 | 1,412 | 1,414 | 2,000 | 1,414 |
| 2022-03-22 | 1,428 | 1,450 | 1,420 | 1,450 | 4,300 | 1,450 |
| 2022-03-18 | 1,430 | 1,430 | 1,428 | 1,428 | 600 | 1,428 |
| 2022-03-17 | 1,436 | 1,436 | 1,403 | 1,403 | 1,300 | 1,403 |
| 2022-03-16 | 1,420 | 1,450 | 1,396 | 1,450 | 700 | 1,450 |
| 2022-03-15 | 1,396 | 1,400 | 1,396 | 1,400 | 1,700 | 1,400 |
| 2022-03-14 | 1,392 | 1,392 | 1,381 | 1,382 | 600 | 1,382 |
| 2022-03-11 | 1,398 | 1,398 | 1,392 | 1,392 | 400 | 1,392 |
| 2022-03-10 | 1,380 | 1,394 | 1,371 | 1,391 | 1,400 | 1,391 |
| 2022-03-09 | 1,422 | 1,422 | 1,403 | 1,410 | 300 | 1,410 |
| 2022-03-08 | 1,399 | 1,400 | 1,392 | 1,392 | 1,000 | 1,392 |
| 2022-03-07 | 1,397 | 1,425 | 1,397 | 1,402 | 1,100 | 1,402 |
| 2022-03-04 | 1,426 | 1,426 | 1,426 | 1,426 | 100 | 1,426 |
| 2022-03-03 | 1,420 | 1,426 | 1,420 | 1,426 | 500 | 1,426 |
| 2022-03-02 | - | - | - | 1,449 | - | 1,449 |
| 2022-03-01 | 1,462 | 1,462 | 1,430 | 1,449 | 1,200 | 1,449 |
| 2022-02-28 | 1,452 | 1,452 | 1,430 | 1,445 | 500 | 1,445 |
| 2022-02-25 | 1,397 | 1,424 | 1,394 | 1,424 | 7,700 | 1,424 |
| 2022-02-24 | 1,450 | 1,450 | 1,354 | 1,397 | 2,900 | 1,397 |
| 2022-02-22 | 1,442 | 1,485 | 1,439 | 1,458 | 2,400 | 1,458 |
| 2022-02-21 | 1,356 | 1,444 | 1,356 | 1,440 | 5,200 | 1,440 |
| 2022-02-18 | 1,440 | 1,440 | 1,423 | 1,440 | 800 | 1,440 |
| 2022-02-17 | 1,490 | 1,510 | 1,440 | 1,440 | 6,000 | 1,440 |
| 2022-02-16 | 1,415 | 1,443 | 1,415 | 1,421 | 400 | 1,421 |
| 2022-02-15 | 1,447 | 1,447 | 1,445 | 1,445 | 400 | 1,445 |
| 2022-02-14 | 1,444 | 1,446 | 1,422 | 1,446 | 1,000 | 1,446 |
| 2022-02-10 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 1,444 |
| 2022-02-09 | - | - | - | 1,429 | - | 1,429 |
| 2022-02-08 | - | - | - | 1,429 | - | 1,429 |
| 2022-02-07 | 1,425 | 1,429 | 1,420 | 1,429 | 400 | 1,429 |
| 2022-02-04 | 1,430 | 1,430 | 1,425 | 1,425 | 300 | 1,425 |
| 2022-02-03 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2022-02-02 | 1,426 | 1,426 | 1,420 | 1,420 | 200 | 1,420 |
| 2022-02-01 | 1,410 | 1,432 | 1,410 | 1,420 | 2,000 | 1,420 |
| 2022-01-31 | 1,420 | 1,432 | 1,420 | 1,430 | 1,400 | 1,430 |
| 2022-01-28 | 1,379 | 1,427 | 1,360 | 1,426 | 2,300 | 1,426 |
| 2022-01-27 | 1,448 | 1,448 | 1,429 | 1,430 | 1,100 | 1,430 |
| 2022-01-26 | 1,431 | 1,448 | 1,431 | 1,448 | 400 | 1,448 |
| 2022-01-25 | 1,431 | 1,431 | 1,430 | 1,431 | 700 | 1,431 |
| 2022-01-24 | 1,430 | 1,431 | 1,430 | 1,431 | 800 | 1,431 |
| 2022-01-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,600 | 1,430 |
| 2022-01-20 | 1,441 | 1,441 | 1,435 | 1,435 | 2,000 | 1,435 |
| 2022-01-19 | 1,442 | 1,442 | 1,441 | 1,441 | 500 | 1,441 |
| 2022-01-18 | 1,439 | 1,458 | 1,439 | 1,442 | 700 | 1,442 |
| 2022-01-17 | 1,450 | 1,459 | 1,450 | 1,458 | 300 | 1,458 |
| 2022-01-14 | 1,450 | 1,451 | 1,436 | 1,437 | 1,400 | 1,437 |
| 2022-01-13 | 1,442 | 1,452 | 1,441 | 1,452 | 900 | 1,452 |
| 2022-01-12 | 1,447 | 1,460 | 1,442 | 1,446 | 1,100 | 1,446 |
| 2022-01-11 | 1,458 | 1,458 | 1,441 | 1,450 | 1,400 | 1,450 |
| 2022-01-07 | 1,449 | 1,449 | 1,449 | 1,449 | 400 | 1,449 |
| 2022-01-06 | 1,442 | 1,448 | 1,434 | 1,448 | 800 | 1,448 |
| 2022-01-05 | 1,450 | 1,450 | 1,440 | 1,440 | 900 | 1,440 |
| 2022-01-04 | 1,469 | 1,470 | 1,445 | 1,457 | 4,100 | 1,457 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株