2427 (株)アウトソーシング 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 | 955 | 964 | 946 | 948 | 515,600 | 948 |
| 2022-12-29 | 942 | 949 | 928 | 947 | 1,235,200 | 947 |
| 2022-12-28 | 971 | 979 | 954 | 968 | 1,993,900 | 968 |
| 2022-12-27 | 964 | 977 | 954 | 974 | 1,354,600 | 974 |
| 2022-12-26 | 927 | 956 | 927 | 955 | 1,462,600 | 955 |
| 2022-12-23 | 918 | 929 | 914 | 923 | 1,487,700 | 923 |
| 2022-12-22 | 926 | 932 | 918 | 924 | 1,061,100 | 924 |
| 2022-12-21 | 916 | 929 | 900 | 922 | 1,344,100 | 922 |
| 2022-12-20 | 968 | 968 | 911 | 919 | 3,069,800 | 919 |
| 2022-12-19 | 989 | 996 | 973 | 983 | 1,150,300 | 983 |
| 2022-12-16 | 980 | 1,005 | 979 | 1,002 | 1,605,600 | 1,002 |
| 2022-12-15 | 998 | 1,006 | 995 | 1,002 | 887,900 | 1,002 |
| 2022-12-14 | 999 | 1,005 | 988 | 995 | 758,900 | 995 |
| 2022-12-13 | 986 | 994 | 985 | 990 | 856,800 | 990 |
| 2022-12-12 | 970 | 974 | 963 | 971 | 848,200 | 971 |
| 2022-12-09 | 961 | 983 | 958 | 975 | 1,137,200 | 975 |
| 2022-12-08 | 980 | 984 | 942 | 956 | 2,025,400 | 956 |
| 2022-12-07 | 977 | 989 | 975 | 985 | 1,001,400 | 985 |
| 2022-12-06 | 978 | 990 | 974 | 990 | 1,073,400 | 990 |
| 2022-12-05 | 1,004 | 1,007 | 986 | 991 | 1,338,800 | 991 |
| 2022-12-02 | 1,020 | 1,026 | 1,000 | 1,001 | 1,466,200 | 1,001 |
| 2022-12-01 | 1,021 | 1,031 | 1,016 | 1,019 | 868,700 | 1,019 |
| 2022-11-30 | 1,021 | 1,025 | 1,008 | 1,008 | 1,458,400 | 1,008 |
| 2022-11-29 | 1,039 | 1,041 | 1,022 | 1,027 | 1,234,900 | 1,027 |
| 2022-11-28 | 1,073 | 1,077 | 1,033 | 1,035 | 1,579,300 | 1,035 |
| 2022-11-25 | 1,055 | 1,066 | 1,050 | 1,064 | 1,102,400 | 1,064 |
| 2022-11-24 | 1,044 | 1,050 | 1,024 | 1,047 | 1,165,700 | 1,047 |
| 2022-11-22 | 1,038 | 1,055 | 1,019 | 1,023 | 1,541,000 | 1,023 |
| 2022-11-21 | 1,037 | 1,037 | 1,015 | 1,023 | 1,310,400 | 1,023 |
| 2022-11-18 | 1,063 | 1,074 | 1,025 | 1,028 | 2,100,800 | 1,028 |
| 2022-11-17 | 1,020 | 1,098 | 1,017 | 1,056 | 3,065,000 | 1,056 |
| 2022-11-16 | 1,000 | 1,030 | 984 | 1,029 | 6,365,700 | 1,029 |
| 2022-11-15 | 974 | 974 | 974 | 974 | 577,400 | 974 |
| 2022-11-14 | 1,271 | 1,284 | 1,251 | 1,274 | 1,491,400 | 1,274 |
| 2022-11-11 | 1,227 | 1,284 | 1,224 | 1,282 | 1,812,300 | 1,282 |
| 2022-11-10 | 1,199 | 1,199 | 1,182 | 1,184 | 608,500 | 1,184 |
| 2022-11-09 | 1,205 | 1,214 | 1,197 | 1,206 | 735,800 | 1,206 |
| 2022-11-08 | 1,177 | 1,199 | 1,173 | 1,190 | 747,900 | 1,190 |
| 2022-11-07 | 1,166 | 1,188 | 1,159 | 1,177 | 563,200 | 1,177 |
| 2022-11-04 | 1,161 | 1,170 | 1,152 | 1,157 | 722,200 | 1,157 |
| 2022-11-02 | 1,189 | 1,198 | 1,178 | 1,179 | 637,300 | 1,179 |
| 2022-11-01 | 1,172 | 1,190 | 1,163 | 1,178 | 657,600 | 1,178 |
| 2022-10-31 | 1,162 | 1,174 | 1,145 | 1,165 | 772,200 | 1,165 |
| 2022-10-28 | 1,146 | 1,156 | 1,129 | 1,142 | 1,474,000 | 1,142 |
| 2022-10-27 | 1,168 | 1,168 | 1,151 | 1,158 | 565,600 | 1,158 |
| 2022-10-26 | 1,163 | 1,174 | 1,159 | 1,159 | 699,500 | 1,159 |
| 2022-10-25 | 1,143 | 1,153 | 1,133 | 1,150 | 780,800 | 1,150 |
| 2022-10-24 | 1,131 | 1,157 | 1,128 | 1,138 | 857,200 | 1,138 |
| 2022-10-21 | 1,104 | 1,123 | 1,102 | 1,119 | 884,600 | 1,119 |
| 2022-10-20 | 1,112 | 1,123 | 1,094 | 1,110 | 709,200 | 1,110 |
| 2022-10-19 | 1,123 | 1,148 | 1,120 | 1,122 | 882,700 | 1,122 |
| 2022-10-18 | 1,098 | 1,116 | 1,094 | 1,107 | 840,600 | 1,107 |
| 2022-10-17 | 1,076 | 1,083 | 1,062 | 1,068 | 831,200 | 1,068 |
| 2022-10-14 | 1,079 | 1,098 | 1,075 | 1,096 | 1,071,500 | 1,096 |
| 2022-10-13 | 1,070 | 1,070 | 1,052 | 1,056 | 701,600 | 1,056 |
| 2022-10-12 | 1,069 | 1,079 | 1,062 | 1,075 | 970,200 | 1,075 |
| 2022-10-11 | 1,087 | 1,099 | 1,070 | 1,076 | 1,194,500 | 1,076 |
| 2022-10-07 | 1,125 | 1,139 | 1,113 | 1,113 | 923,700 | 1,113 |
| 2022-10-06 | 1,135 | 1,164 | 1,123 | 1,147 | 1,224,500 | 1,147 |
| 2022-10-05 | 1,163 | 1,166 | 1,135 | 1,140 | 1,206,500 | 1,140 |
| 2022-10-04 | 1,139 | 1,156 | 1,126 | 1,141 | 1,327,100 | 1,141 |
| 2022-10-03 | 1,085 | 1,116 | 1,059 | 1,110 | 1,118,000 | 1,110 |
| 2022-09-30 | 1,122 | 1,134 | 1,087 | 1,097 | 1,203,400 | 1,097 |
| 2022-09-29 | 1,156 | 1,170 | 1,137 | 1,147 | 1,017,900 | 1,147 |
| 2022-09-28 | 1,166 | 1,196 | 1,119 | 1,131 | 1,249,900 | 1,131 |
| 2022-09-27 | 1,202 | 1,213 | 1,163 | 1,173 | 1,332,500 | 1,173 |
| 2022-09-26 | 1,229 | 1,232 | 1,195 | 1,200 | 1,472,400 | 1,200 |
| 2022-09-22 | 1,232 | 1,253 | 1,216 | 1,243 | 626,900 | 1,243 |
| 2022-09-21 | 1,251 | 1,261 | 1,230 | 1,249 | 769,600 | 1,249 |
| 2022-09-20 | 1,260 | 1,308 | 1,260 | 1,275 | 917,300 | 1,275 |
| 2022-09-16 | 1,235 | 1,259 | 1,234 | 1,252 | 933,100 | 1,252 |
| 2022-09-15 | 1,244 | 1,260 | 1,233 | 1,241 | 548,200 | 1,241 |
| 2022-09-14 | 1,222 | 1,254 | 1,222 | 1,237 | 764,000 | 1,237 |
| 2022-09-13 | 1,237 | 1,270 | 1,236 | 1,267 | 1,324,900 | 1,267 |
| 2022-09-12 | 1,220 | 1,237 | 1,210 | 1,229 | 873,800 | 1,229 |
| 2022-09-09 | 1,190 | 1,221 | 1,190 | 1,204 | 874,800 | 1,204 |
| 2022-09-08 | 1,180 | 1,193 | 1,174 | 1,189 | 761,500 | 1,189 |
| 2022-09-07 | 1,160 | 1,164 | 1,132 | 1,159 | 905,800 | 1,159 |
| 2022-09-06 | 1,197 | 1,197 | 1,171 | 1,173 | 430,700 | 1,173 |
| 2022-09-05 | 1,154 | 1,196 | 1,151 | 1,186 | 851,300 | 1,186 |
| 2022-09-02 | 1,194 | 1,196 | 1,156 | 1,161 | 954,400 | 1,161 |
| 2022-09-01 | 1,186 | 1,206 | 1,182 | 1,193 | 807,200 | 1,193 |
| 2022-08-31 | 1,180 | 1,226 | 1,177 | 1,222 | 979,700 | 1,222 |
| 2022-08-30 | 1,197 | 1,215 | 1,188 | 1,194 | 1,572,100 | 1,194 |
| 2022-08-29 | 1,175 | 1,209 | 1,161 | 1,202 | 1,189,700 | 1,202 |
| 2022-08-26 | 1,228 | 1,236 | 1,215 | 1,216 | 998,900 | 1,216 |
| 2022-08-25 | 1,190 | 1,213 | 1,182 | 1,204 | 673,800 | 1,204 |
| 2022-08-24 | 1,178 | 1,187 | 1,171 | 1,178 | 554,900 | 1,178 |
| 2022-08-23 | 1,177 | 1,189 | 1,171 | 1,178 | 650,100 | 1,178 |
| 2022-08-22 | 1,144 | 1,194 | 1,142 | 1,190 | 771,700 | 1,190 |
| 2022-08-19 | 1,183 | 1,198 | 1,165 | 1,165 | 588,500 | 1,165 |
| 2022-08-18 | 1,151 | 1,177 | 1,148 | 1,173 | 484,000 | 1,173 |
| 2022-08-17 | 1,182 | 1,194 | 1,167 | 1,170 | 787,000 | 1,170 |
| 2022-08-16 | 1,180 | 1,194 | 1,172 | 1,185 | 1,050,400 | 1,185 |
| 2022-08-15 | 1,242 | 1,249 | 1,209 | 1,214 | 1,175,400 | 1,214 |
| 2022-08-12 | 1,199 | 1,231 | 1,191 | 1,229 | 1,479,700 | 1,229 |
| 2022-08-10 | 1,172 | 1,200 | 1,158 | 1,163 | 1,016,200 | 1,163 |
| 2022-08-09 | 1,130 | 1,179 | 1,112 | 1,179 | 1,333,300 | 1,179 |
| 2022-08-08 | 1,090 | 1,135 | 1,089 | 1,120 | 2,280,000 | 1,120 |
| 2022-08-05 | 1,165 | 1,207 | 1,164 | 1,198 | 1,195,300 | 1,198 |
| 2022-08-04 | 1,193 | 1,194 | 1,163 | 1,171 | 997,700 | 1,171 |
| 2022-08-03 | 1,181 | 1,183 | 1,164 | 1,179 | 839,200 | 1,179 |
| 2022-08-02 | 1,202 | 1,204 | 1,174 | 1,174 | 1,120,000 | 1,174 |
| 2022-08-01 | 1,198 | 1,214 | 1,185 | 1,209 | 1,080,900 | 1,209 |
| 2022-07-29 | 1,165 | 1,210 | 1,165 | 1,190 | 1,733,100 | 1,190 |
| 2022-07-28 | 1,144 | 1,153 | 1,130 | 1,153 | 1,529,900 | 1,153 |
| 2022-07-27 | 1,147 | 1,153 | 1,133 | 1,134 | 621,000 | 1,134 |
| 2022-07-26 | 1,145 | 1,159 | 1,140 | 1,156 | 541,100 | 1,156 |
| 2022-07-25 | 1,144 | 1,161 | 1,137 | 1,141 | 736,800 | 1,141 |
| 2022-07-22 | 1,150 | 1,163 | 1,129 | 1,146 | 721,200 | 1,146 |
| 2022-07-21 | 1,144 | 1,149 | 1,131 | 1,147 | 598,500 | 1,147 |
| 2022-07-20 | 1,124 | 1,140 | 1,119 | 1,137 | 872,100 | 1,137 |
| 2022-07-19 | 1,101 | 1,104 | 1,084 | 1,101 | 656,500 | 1,101 |
| 2022-07-15 | 1,095 | 1,104 | 1,075 | 1,086 | 738,500 | 1,086 |
| 2022-07-14 | 1,082 | 1,106 | 1,078 | 1,093 | 568,400 | 1,093 |
| 2022-07-13 | 1,079 | 1,097 | 1,075 | 1,089 | 568,800 | 1,089 |
| 2022-07-12 | 1,098 | 1,101 | 1,073 | 1,081 | 822,400 | 1,081 |
| 2022-07-11 | 1,139 | 1,139 | 1,104 | 1,115 | 839,400 | 1,115 |
| 2022-07-08 | 1,113 | 1,128 | 1,106 | 1,110 | 1,326,500 | 1,110 |
| 2022-07-07 | 1,076 | 1,093 | 1,072 | 1,093 | 1,031,500 | 1,093 |
| 2022-07-06 | 1,062 | 1,073 | 1,052 | 1,068 | 938,200 | 1,068 |
| 2022-07-05 | 1,053 | 1,072 | 1,045 | 1,062 | 1,059,900 | 1,062 |
| 2022-07-04 | 1,034 | 1,045 | 1,016 | 1,032 | 850,900 | 1,032 |
| 2022-07-01 | 1,043 | 1,062 | 1,019 | 1,026 | 1,194,600 | 1,026 |
| 2022-06-30 | 1,047 | 1,053 | 1,031 | 1,035 | 849,500 | 1,035 |
| 2022-06-29 | 1,031 | 1,047 | 1,026 | 1,046 | 1,354,700 | 1,046 |
| 2022-06-28 | 1,039 | 1,060 | 1,034 | 1,060 | 1,060,100 | 1,060 |
| 2022-06-27 | 1,061 | 1,063 | 1,044 | 1,057 | 955,600 | 1,057 |
| 2022-06-24 | 1,030 | 1,065 | 1,029 | 1,056 | 1,221,200 | 1,056 |
| 2022-06-23 | 999 | 1,046 | 999 | 1,009 | 1,238,300 | 1,009 |
| 2022-06-22 | 1,041 | 1,049 | 1,004 | 1,006 | 950,600 | 1,006 |
| 2022-06-21 | 1,020 | 1,056 | 1,020 | 1,036 | 1,621,100 | 1,036 |
| 2022-06-20 | 1,003 | 1,017 | 978 | 986 | 1,126,100 | 986 |
| 2022-06-17 | 998 | 1,008 | 973 | 978 | 1,926,100 | 978 |
| 2022-06-16 | 1,090 | 1,090 | 1,024 | 1,024 | 1,410,600 | 1,024 |
| 2022-06-15 | 1,076 | 1,082 | 1,056 | 1,061 | 1,430,500 | 1,061 |
| 2022-06-14 | 1,089 | 1,089 | 1,063 | 1,084 | 1,395,600 | 1,084 |
| 2022-06-13 | 1,100 | 1,114 | 1,096 | 1,106 | 919,600 | 1,106 |
| 2022-06-10 | 1,135 | 1,135 | 1,118 | 1,124 | 825,100 | 1,124 |
| 2022-06-09 | 1,153 | 1,167 | 1,147 | 1,151 | 555,700 | 1,151 |
| 2022-06-08 | 1,155 | 1,160 | 1,141 | 1,160 | 623,600 | 1,160 |
| 2022-06-07 | 1,150 | 1,167 | 1,142 | 1,145 | 762,900 | 1,145 |
| 2022-06-06 | 1,123 | 1,158 | 1,114 | 1,156 | 705,100 | 1,156 |
| 2022-06-03 | 1,150 | 1,158 | 1,128 | 1,143 | 553,000 | 1,143 |
| 2022-06-02 | 1,134 | 1,138 | 1,121 | 1,127 | 759,800 | 1,127 |
| 2022-06-01 | 1,108 | 1,163 | 1,105 | 1,162 | 1,205,700 | 1,162 |
| 2022-05-31 | 1,158 | 1,158 | 1,109 | 1,111 | 1,481,300 | 1,111 |
| 2022-05-30 | 1,116 | 1,163 | 1,100 | 1,158 | 1,710,600 | 1,158 |
| 2022-05-27 | 1,116 | 1,116 | 1,075 | 1,088 | 802,300 | 1,088 |
| 2022-05-26 | 1,089 | 1,120 | 1,075 | 1,089 | 1,036,500 | 1,089 |
| 2022-05-25 | 1,142 | 1,142 | 1,085 | 1,087 | 1,789,500 | 1,087 |
| 2022-05-24 | 1,209 | 1,209 | 1,155 | 1,157 | 1,034,200 | 1,157 |
| 2022-05-23 | 1,221 | 1,222 | 1,184 | 1,206 | 711,800 | 1,206 |
| 2022-05-20 | 1,192 | 1,208 | 1,177 | 1,207 | 622,000 | 1,207 |
| 2022-05-19 | 1,167 | 1,205 | 1,161 | 1,195 | 707,300 | 1,195 |
| 2022-05-18 | 1,225 | 1,241 | 1,204 | 1,223 | 803,300 | 1,223 |
| 2022-05-17 | 1,180 | 1,222 | 1,167 | 1,208 | 959,500 | 1,208 |
| 2022-05-16 | 1,187 | 1,211 | 1,166 | 1,172 | 1,006,800 | 1,172 |
| 2022-05-13 | 1,144 | 1,180 | 1,133 | 1,169 | 954,100 | 1,169 |
| 2022-05-12 | 1,175 | 1,190 | 1,123 | 1,128 | 1,607,700 | 1,128 |
| 2022-05-11 | 1,170 | 1,235 | 1,125 | 1,201 | 1,586,400 | 1,201 |
| 2022-05-10 | 1,219 | 1,220 | 1,115 | 1,169 | 3,211,000 | 1,169 |
| 2022-05-09 | 1,255 | 1,268 | 1,241 | 1,249 | 1,245,700 | 1,249 |
| 2022-05-06 | 1,270 | 1,292 | 1,260 | 1,277 | 904,700 | 1,277 |
| 2022-05-02 | 1,267 | 1,286 | 1,259 | 1,273 | 706,800 | 1,273 |
| 2022-04-28 | 1,267 | 1,297 | 1,257 | 1,297 | 734,400 | 1,297 |
| 2022-04-27 | 1,232 | 1,267 | 1,219 | 1,265 | 1,067,200 | 1,265 |
| 2022-04-26 | 1,272 | 1,278 | 1,254 | 1,267 | 463,200 | 1,267 |
| 2022-04-25 | 1,224 | 1,263 | 1,221 | 1,249 | 517,300 | 1,249 |
| 2022-04-22 | 1,258 | 1,263 | 1,239 | 1,254 | 675,100 | 1,254 |
| 2022-04-21 | 1,265 | 1,286 | 1,259 | 1,276 | 641,800 | 1,276 |
| 2022-04-20 | 1,247 | 1,253 | 1,228 | 1,247 | 641,200 | 1,247 |
| 2022-04-19 | 1,228 | 1,232 | 1,215 | 1,226 | 565,200 | 1,226 |
| 2022-04-18 | 1,195 | 1,207 | 1,185 | 1,200 | 728,500 | 1,200 |
| 2022-04-15 | 1,218 | 1,226 | 1,203 | 1,221 | 587,200 | 1,221 |
| 2022-04-14 | 1,263 | 1,266 | 1,233 | 1,243 | 514,400 | 1,243 |
| 2022-04-13 | 1,230 | 1,246 | 1,221 | 1,245 | 665,900 | 1,245 |
| 2022-04-12 | 1,224 | 1,242 | 1,213 | 1,218 | 751,400 | 1,218 |
| 2022-04-11 | 1,285 | 1,289 | 1,242 | 1,251 | 682,300 | 1,251 |
| 2022-04-08 | 1,266 | 1,291 | 1,255 | 1,273 | 743,600 | 1,273 |
| 2022-04-07 | 1,279 | 1,281 | 1,253 | 1,255 | 774,500 | 1,255 |
| 2022-04-06 | 1,331 | 1,333 | 1,301 | 1,318 | 836,000 | 1,318 |
| 2022-04-05 | 1,344 | 1,359 | 1,314 | 1,350 | 1,440,700 | 1,350 |
| 2022-04-04 | 1,278 | 1,320 | 1,272 | 1,316 | 1,244,400 | 1,316 |
| 2022-04-01 | 1,260 | 1,261 | 1,224 | 1,257 | 1,051,600 | 1,257 |
| 2022-03-31 | 1,295 | 1,301 | 1,265 | 1,271 | 1,323,700 | 1,271 |
| 2022-03-30 | 1,320 | 1,334 | 1,291 | 1,315 | 1,088,400 | 1,315 |
| 2022-03-29 | 1,279 | 1,305 | 1,269 | 1,297 | 1,098,300 | 1,297 |
| 2022-03-28 | 1,274 | 1,282 | 1,248 | 1,258 | 751,200 | 1,258 |
| 2022-03-25 | 1,279 | 1,290 | 1,261 | 1,274 | 698,100 | 1,274 |
| 2022-03-24 | 1,233 | 1,281 | 1,229 | 1,277 | 874,700 | 1,277 |
| 2022-03-23 | 1,246 | 1,273 | 1,232 | 1,262 | 1,174,400 | 1,262 |
| 2022-03-22 | 1,234 | 1,239 | 1,209 | 1,215 | 1,009,200 | 1,215 |
| 2022-03-18 | 1,215 | 1,233 | 1,207 | 1,229 | 1,073,800 | 1,229 |
| 2022-03-17 | 1,213 | 1,240 | 1,195 | 1,215 | 1,601,000 | 1,215 |
| 2022-03-16 | 1,141 | 1,158 | 1,127 | 1,153 | 1,354,900 | 1,153 |
| 2022-03-15 | 1,084 | 1,136 | 1,073 | 1,123 | 1,072,900 | 1,123 |
| 2022-03-14 | 1,097 | 1,117 | 1,073 | 1,084 | 1,318,300 | 1,084 |
| 2022-03-11 | 1,131 | 1,155 | 1,087 | 1,106 | 1,818,400 | 1,106 |
| 2022-03-10 | 1,123 | 1,175 | 1,118 | 1,161 | 1,883,900 | 1,161 |
| 2022-03-09 | 1,089 | 1,120 | 1,059 | 1,066 | 2,195,800 | 1,066 |
| 2022-03-08 | 1,130 | 1,140 | 1,078 | 1,087 | 1,951,100 | 1,087 |
| 2022-03-07 | 1,252 | 1,260 | 1,101 | 1,144 | 4,592,400 | 1,144 |
| 2022-03-04 | 1,347 | 1,355 | 1,283 | 1,285 | 1,452,100 | 1,285 |
| 2022-03-03 | 1,366 | 1,382 | 1,350 | 1,351 | 759,700 | 1,351 |
| 2022-03-02 | 1,377 | 1,387 | 1,333 | 1,345 | 1,635,300 | 1,345 |
| 2022-03-01 | 1,416 | 1,435 | 1,401 | 1,416 | 1,597,700 | 1,416 |
| 2022-02-28 | 1,436 | 1,439 | 1,392 | 1,408 | 1,670,100 | 1,408 |
| 2022-02-25 | 1,426 | 1,461 | 1,411 | 1,457 | 2,231,200 | 1,457 |
| 2022-02-24 | 1,346 | 1,419 | 1,340 | 1,377 | 2,849,000 | 1,377 |
| 2022-02-22 | 1,281 | 1,340 | 1,273 | 1,322 | 1,538,300 | 1,322 |
| 2022-02-21 | 1,400 | 1,400 | 1,288 | 1,310 | 3,749,200 | 1,310 |
| 2022-02-18 | 1,325 | 1,369 | 1,314 | 1,355 | 1,777,400 | 1,355 |
| 2022-02-17 | 1,380 | 1,387 | 1,335 | 1,343 | 1,322,600 | 1,343 |
| 2022-02-16 | 1,402 | 1,415 | 1,365 | 1,376 | 1,051,900 | 1,376 |
| 2022-02-15 | 1,393 | 1,418 | 1,362 | 1,372 | 1,139,300 | 1,372 |
| 2022-02-14 | 1,409 | 1,434 | 1,356 | 1,391 | 1,417,600 | 1,391 |
| 2022-02-10 | 1,418 | 1,437 | 1,401 | 1,426 | 1,348,700 | 1,426 |
| 2022-02-09 | 1,354 | 1,413 | 1,353 | 1,407 | 1,216,200 | 1,407 |
| 2022-02-08 | 1,334 | 1,383 | 1,330 | 1,355 | 873,800 | 1,355 |
| 2022-02-07 | 1,368 | 1,378 | 1,324 | 1,348 | 909,500 | 1,348 |
| 2022-02-04 | 1,350 | 1,384 | 1,335 | 1,381 | 1,074,600 | 1,381 |
| 2022-02-03 | 1,379 | 1,417 | 1,371 | 1,380 | 1,163,500 | 1,380 |
| 2022-02-02 | 1,351 | 1,429 | 1,351 | 1,408 | 2,052,000 | 1,408 |
| 2022-02-01 | 1,344 | 1,370 | 1,309 | 1,321 | 1,030,600 | 1,321 |
| 2022-01-31 | 1,303 | 1,335 | 1,296 | 1,315 | 1,133,800 | 1,315 |
| 2022-01-28 | 1,322 | 1,336 | 1,273 | 1,305 | 1,779,800 | 1,305 |
| 2022-01-27 | 1,364 | 1,378 | 1,273 | 1,287 | 2,131,900 | 1,287 |
| 2022-01-26 | 1,332 | 1,366 | 1,321 | 1,344 | 1,231,900 | 1,344 |
| 2022-01-25 | 1,402 | 1,425 | 1,326 | 1,332 | 2,369,000 | 1,332 |
| 2022-01-24 | 1,355 | 1,447 | 1,351 | 1,419 | 1,788,900 | 1,419 |
| 2022-01-21 | 1,296 | 1,384 | 1,282 | 1,376 | 2,600,300 | 1,376 |
| 2022-01-20 | 1,265 | 1,348 | 1,252 | 1,346 | 2,027,200 | 1,346 |
| 2022-01-19 | 1,381 | 1,386 | 1,245 | 1,265 | 5,148,700 | 1,265 |
| 2022-01-18 | 1,407 | 1,461 | 1,365 | 1,431 | 3,009,300 | 1,431 |
| 2022-01-17 | 1,558 | 1,570 | 1,368 | 1,434 | 6,995,500 | 1,434 |
| 2022-01-14 | 1,540 | 1,724 | 1,537 | 1,691 | 5,832,500 | 1,691 |
| 2022-01-13 | 1,575 | 1,597 | 1,546 | 1,548 | 1,402,700 | 1,548 |
| 2022-01-12 | 1,486 | 1,559 | 1,477 | 1,552 | 1,630,900 | 1,552 |
| 2022-01-11 | 1,499 | 1,514 | 1,476 | 1,505 | 1,393,300 | 1,505 |
| 2022-01-07 | 1,453 | 1,509 | 1,449 | 1,493 | 1,617,000 | 1,493 |
| 2022-01-06 | 1,429 | 1,479 | 1,408 | 1,435 | 2,525,300 | 1,435 |
| 2022-01-05 | 1,523 | 1,544 | 1,459 | 1,470 | 2,931,000 | 1,470 |
| 2022-01-04 | 1,528 | 1,563 | 1,508 | 1,556 | 2,475,300 | 1,556 |
分割・併合履歴 ： [2017-09-27]1株→5株 [2010-11-10]1株→100株 [2005-01-26]1株→10株
