2438 (株)アスカネット 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 | 915 | 949 | 915 | 934 | 98,600 | 934 |
| 2022-12-29 | 899 | 920 | 896 | 919 | 90,200 | 919 |
| 2022-12-28 | 915 | 915 | 897 | 902 | 110,200 | 902 |
| 2022-12-27 | 895 | 914 | 895 | 911 | 159,800 | 911 |
| 2022-12-26 | 868 | 892 | 864 | 882 | 109,300 | 882 |
| 2022-12-23 | 881 | 885 | 870 | 873 | 146,400 | 873 |
| 2022-12-22 | 909 | 918 | 890 | 895 | 148,200 | 895 |
| 2022-12-21 | 890 | 914 | 884 | 909 | 230,100 | 909 |
| 2022-12-20 | 913 | 925 | 880 | 889 | 338,900 | 889 |
| 2022-12-19 | 938 | 952 | 914 | 916 | 209,700 | 916 |
| 2022-12-16 | 950 | 994 | 935 | 944 | 429,700 | 944 |
| 2022-12-15 | 989 | 989 | 965 | 965 | 127,300 | 965 |
| 2022-12-14 | 969 | 1,011 | 966 | 995 | 215,100 | 995 |
| 2022-12-13 | 938 | 983 | 931 | 966 | 327,900 | 966 |
| 2022-12-12 | 980 | 989 | 905 | 918 | 597,500 | 918 |
| 2022-12-09 | 978 | 999 | 971 | 976 | 155,100 | 976 |
| 2022-12-08 | 990 | 990 | 966 | 978 | 61,400 | 978 |
| 2022-12-07 | 955 | 1,000 | 952 | 993 | 131,400 | 993 |
| 2022-12-06 | 997 | 997 | 961 | 962 | 176,700 | 962 |
| 2022-12-05 | 990 | 1,000 | 990 | 997 | 63,300 | 997 |
| 2022-12-02 | 997 | 997 | 988 | 993 | 82,100 | 993 |
| 2022-12-01 | 1,028 | 1,032 | 1,003 | 1,003 | 114,500 | 1,003 |
| 2022-11-30 | 1,024 | 1,059 | 1,010 | 1,020 | 509,700 | 1,020 |
| 2022-11-29 | 1,043 | 1,043 | 1,022 | 1,026 | 74,700 | 1,026 |
| 2022-11-28 | 1,047 | 1,052 | 1,036 | 1,040 | 82,000 | 1,040 |
| 2022-11-25 | 1,034 | 1,050 | 1,034 | 1,037 | 112,800 | 1,037 |
| 2022-11-24 | 1,030 | 1,045 | 1,029 | 1,037 | 106,000 | 1,037 |
| 2022-11-22 | 1,030 | 1,046 | 1,025 | 1,032 | 135,500 | 1,032 |
| 2022-11-21 | 1,012 | 1,041 | 1,009 | 1,027 | 127,800 | 1,027 |
| 2022-11-18 | 1,015 | 1,016 | 1,003 | 1,007 | 88,800 | 1,007 |
| 2022-11-17 | 1,001 | 1,050 | 996 | 1,011 | 525,700 | 1,011 |
| 2022-11-16 | 1,005 | 1,027 | 994 | 1,001 | 155,300 | 1,001 |
| 2022-11-15 | 1,006 | 1,010 | 989 | 1,010 | 87,400 | 1,010 |
| 2022-11-14 | 996 | 1,016 | 991 | 1,009 | 127,100 | 1,009 |
| 2022-11-11 | 997 | 1,006 | 993 | 998 | 98,500 | 998 |
| 2022-11-10 | 980 | 991 | 978 | 982 | 58,300 | 982 |
| 2022-11-09 | 1,000 | 1,008 | 977 | 989 | 81,000 | 989 |
| 2022-11-08 | 990 | 1,009 | 987 | 1,002 | 137,800 | 1,002 |
| 2022-11-07 | 975 | 997 | 971 | 990 | 132,000 | 990 |
| 2022-11-04 | 965 | 976 | 964 | 973 | 62,600 | 973 |
| 2022-11-02 | 980 | 986 | 967 | 978 | 113,600 | 978 |
| 2022-11-01 | 980 | 1,010 | 965 | 987 | 312,800 | 987 |
| 2022-10-31 | 987 | 989 | 971 | 986 | 62,400 | 986 |
| 2022-10-28 | 964 | 981 | 961 | 981 | 50,800 | 981 |
| 2022-10-27 | 980 | 986 | 973 | 974 | 60,100 | 974 |
| 2022-10-26 | 970 | 981 | 965 | 972 | 55,500 | 972 |
| 2022-10-25 | 977 | 988 | 968 | 970 | 63,100 | 970 |
| 2022-10-24 | 981 | 981 | 955 | 970 | 86,200 | 970 |
| 2022-10-21 | 980 | 987 | 960 | 966 | 87,500 | 966 |
| 2022-10-20 | 1,000 | 1,005 | 982 | 982 | 108,000 | 982 |
| 2022-10-19 | 1,002 | 1,023 | 989 | 1,010 | 160,100 | 1,010 |
| 2022-10-18 | 961 | 1,016 | 953 | 1,005 | 297,800 | 1,005 |
| 2022-10-17 | 907 | 1,005 | 905 | 958 | 640,100 | 958 |
| 2022-10-14 | 918 | 929 | 913 | 922 | 148,200 | 922 |
| 2022-10-13 | 929 | 929 | 896 | 899 | 167,600 | 899 |
| 2022-10-12 | 916 | 933 | 911 | 919 | 185,400 | 919 |
| 2022-10-11 | 928 | 938 | 900 | 901 | 321,900 | 901 |
| 2022-10-07 | 919 | 942 | 916 | 931 | 154,200 | 931 |
| 2022-10-06 | 928 | 944 | 922 | 922 | 137,500 | 922 |
| 2022-10-05 | 937 | 948 | 924 | 924 | 167,900 | 924 |
| 2022-10-04 | 940 | 945 | 928 | 930 | 178,100 | 930 |
| 2022-10-03 | 921 | 928 | 904 | 923 | 169,700 | 923 |
| 2022-09-30 | 973 | 973 | 935 | 936 | 279,100 | 936 |
| 2022-09-29 | 956 | 986 | 956 | 983 | 313,300 | 983 |
| 2022-09-28 | 954 | 963 | 934 | 946 | 207,800 | 946 |
| 2022-09-27 | 950 | 975 | 945 | 961 | 261,300 | 961 |
| 2022-09-26 | 950 | 960 | 941 | 943 | 154,100 | 943 |
| 2022-09-22 | 966 | 970 | 936 | 964 | 404,400 | 964 |
| 2022-09-21 | 999 | 999 | 967 | 987 | 407,100 | 987 |
| 2022-09-20 | 1,030 | 1,030 | 1,005 | 1,008 | 378,400 | 1,008 |
| 2022-09-16 | 1,030 | 1,053 | 1,015 | 1,033 | 623,700 | 1,033 |
| 2022-09-15 | 1,033 | 1,082 | 1,020 | 1,028 | 1,420,500 | 1,028 |
| 2022-09-14 | 1,055 | 1,094 | 1,031 | 1,037 | 2,251,600 | 1,037 |
| 2022-09-13 | 1,057 | 1,221 | 1,054 | 1,070 | 13,409,700 | 1,070 |
| 2022-09-12 | 887 | 1,037 | 870 | 1,037 | 306,500 | 1,037 |
| 2022-09-09 | 900 | 909 | 885 | 887 | 169,400 | 887 |
| 2022-09-08 | 897 | 921 | 876 | 909 | 303,700 | 909 |
| 2022-09-07 | 950 | 979 | 888 | 891 | 639,900 | 891 |
| 2022-09-06 | 973 | 995 | 961 | 971 | 298,600 | 971 |
| 2022-09-05 | 977 | 990 | 966 | 966 | 128,800 | 966 |
| 2022-09-02 | 975 | 980 | 952 | 961 | 75,500 | 961 |
| 2022-09-01 | 979 | 988 | 979 | 980 | 50,100 | 980 |
| 2022-08-31 | 968 | 992 | 968 | 990 | 76,000 | 990 |
| 2022-08-30 | 962 | 976 | 961 | 976 | 67,700 | 976 |
| 2022-08-29 | 955 | 965 | 948 | 964 | 106,000 | 964 |
| 2022-08-26 | 991 | 992 | 974 | 976 | 63,300 | 976 |
| 2022-08-25 | 978 | 990 | 974 | 990 | 68,800 | 990 |
| 2022-08-24 | 979 | 982 | 968 | 978 | 69,200 | 978 |
| 2022-08-23 | 967 | 977 | 962 | 975 | 69,900 | 975 |
| 2022-08-22 | 976 | 982 | 965 | 982 | 90,400 | 982 |
| 2022-08-19 | 979 | 994 | 974 | 986 | 77,900 | 986 |
| 2022-08-18 | 976 | 979 | 959 | 974 | 64,300 | 974 |
| 2022-08-17 | 990 | 996 | 982 | 983 | 103,800 | 983 |
| 2022-08-16 | 970 | 1,000 | 970 | 998 | 147,800 | 998 |
| 2022-08-15 | 974 | 988 | 966 | 978 | 173,800 | 978 |
| 2022-08-12 | 945 | 970 | 942 | 961 | 121,500 | 961 |
| 2022-08-10 | 972 | 980 | 944 | 944 | 136,500 | 944 |
| 2022-08-09 | 960 | 983 | 960 | 981 | 92,900 | 981 |
| 2022-08-08 | 953 | 970 | 952 | 970 | 102,000 | 970 |
| 2022-08-05 | 948 | 966 | 945 | 953 | 178,500 | 953 |
| 2022-08-04 | 990 | 995 | 950 | 950 | 472,700 | 950 |
| 2022-08-03 | 993 | 998 | 985 | 997 | 126,900 | 997 |
| 2022-08-02 | 1,012 | 1,012 | 983 | 987 | 197,000 | 987 |
| 2022-08-01 | 992 | 1,000 | 982 | 1,000 | 162,100 | 1,000 |
| 2022-07-29 | 1,004 | 1,015 | 991 | 991 | 181,500 | 991 |
| 2022-07-28 | 1,020 | 1,020 | 998 | 999 | 226,800 | 999 |
| 2022-07-27 | 996 | 1,033 | 996 | 1,010 | 281,300 | 1,010 |
| 2022-07-26 | 1,022 | 1,025 | 991 | 998 | 209,400 | 998 |
| 2022-07-25 | 1,022 | 1,030 | 1,014 | 1,015 | 88,400 | 1,015 |
| 2022-07-22 | 1,036 | 1,043 | 1,016 | 1,034 | 160,200 | 1,034 |
| 2022-07-21 | 1,055 | 1,075 | 1,033 | 1,035 | 276,000 | 1,035 |
| 2022-07-20 | 1,037 | 1,059 | 1,032 | 1,046 | 190,000 | 1,046 |
| 2022-07-19 | 1,018 | 1,029 | 1,011 | 1,026 | 79,100 | 1,026 |
| 2022-07-15 | 1,032 | 1,037 | 1,014 | 1,017 | 92,000 | 1,017 |
| 2022-07-14 | 1,037 | 1,039 | 1,024 | 1,039 | 49,100 | 1,039 |
| 2022-07-13 | 1,022 | 1,042 | 1,015 | 1,032 | 81,200 | 1,032 |
| 2022-07-12 | 1,039 | 1,039 | 1,022 | 1,022 | 93,000 | 1,022 |
| 2022-07-11 | 1,043 | 1,066 | 1,031 | 1,045 | 168,800 | 1,045 |
| 2022-07-08 | 1,020 | 1,038 | 1,005 | 1,026 | 137,500 | 1,026 |
| 2022-07-07 | 1,028 | 1,035 | 1,015 | 1,020 | 87,800 | 1,020 |
| 2022-07-06 | 1,035 | 1,055 | 1,023 | 1,034 | 116,100 | 1,034 |
| 2022-07-05 | 1,048 | 1,067 | 1,037 | 1,040 | 131,600 | 1,040 |
| 2022-07-04 | 1,077 | 1,077 | 1,027 | 1,047 | 194,400 | 1,047 |
| 2022-07-01 | 1,103 | 1,106 | 1,049 | 1,061 | 379,800 | 1,061 |
| 2022-06-30 | 1,092 | 1,146 | 1,085 | 1,109 | 593,700 | 1,109 |
| 2022-06-29 | 1,049 | 1,093 | 1,045 | 1,083 | 323,300 | 1,083 |
| 2022-06-28 | 1,049 | 1,067 | 1,037 | 1,062 | 232,800 | 1,062 |
| 2022-06-27 | 1,041 | 1,059 | 1,030 | 1,049 | 224,100 | 1,049 |
| 2022-06-24 | 1,011 | 1,053 | 1,001 | 1,043 | 390,600 | 1,043 |
| 2022-06-23 | 986 | 1,024 | 977 | 997 | 319,900 | 997 |
| 2022-06-22 | 1,012 | 1,012 | 976 | 984 | 229,900 | 984 |
| 2022-06-21 | 987 | 1,022 | 969 | 1,015 | 319,000 | 1,015 |
| 2022-06-20 | 1,030 | 1,035 | 962 | 985 | 527,500 | 985 |
| 2022-06-17 | 938 | 976 | 928 | 972 | 343,900 | 972 |
| 2022-06-16 | 990 | 994 | 958 | 960 | 280,300 | 960 |
| 2022-06-15 | 990 | 1,025 | 972 | 980 | 515,100 | 980 |
| 2022-06-14 | 903 | 977 | 897 | 969 | 847,300 | 969 |
| 2022-06-13 | 975 | 995 | 931 | 933 | 1,195,500 | 933 |
| 2022-06-10 | 1,056 | 1,080 | 1,035 | 1,054 | 850,800 | 1,054 |
| 2022-06-09 | 1,052 | 1,105 | 1,029 | 1,060 | 1,631,000 | 1,060 |
| 2022-06-08 | 1,019 | 1,035 | 1,010 | 1,035 | 288,100 | 1,035 |
| 2022-06-07 | 1,059 | 1,065 | 1,015 | 1,022 | 424,500 | 1,022 |
| 2022-06-06 | 1,039 | 1,067 | 1,033 | 1,056 | 347,700 | 1,056 |
| 2022-06-03 | 1,035 | 1,056 | 1,020 | 1,040 | 325,000 | 1,040 |
| 2022-06-02 | 1,039 | 1,049 | 1,019 | 1,025 | 296,700 | 1,025 |
| 2022-06-01 | 1,045 | 1,076 | 1,021 | 1,043 | 642,900 | 1,043 |
| 2022-05-31 | 1,030 | 1,057 | 1,015 | 1,029 | 659,100 | 1,029 |
| 2022-05-30 | 1,056 | 1,074 | 1,013 | 1,019 | 1,289,600 | 1,019 |
| 2022-05-27 | 1,027 | 1,226 | 1,022 | 1,056 | 5,591,800 | 1,056 |
| 2022-05-26 | 1,005 | 1,027 | 999 | 1,023 | 261,700 | 1,023 |
| 2022-05-25 | 1,024 | 1,032 | 992 | 997 | 265,000 | 997 |
| 2022-05-24 | 1,034 | 1,039 | 1,015 | 1,030 | 259,100 | 1,030 |
| 2022-05-23 | 1,033 | 1,057 | 1,015 | 1,049 | 211,600 | 1,049 |
| 2022-05-20 | 1,014 | 1,022 | 997 | 1,012 | 174,300 | 1,012 |
| 2022-05-19 | 996 | 1,057 | 996 | 1,012 | 375,100 | 1,012 |
| 2022-05-18 | 1,020 | 1,042 | 1,003 | 1,029 | 217,000 | 1,029 |
| 2022-05-17 | 1,050 | 1,050 | 1,015 | 1,017 | 162,900 | 1,017 |
| 2022-05-16 | 1,062 | 1,067 | 1,035 | 1,050 | 243,600 | 1,050 |
| 2022-05-13 | 1,011 | 1,057 | 1,003 | 1,041 | 294,400 | 1,041 |
| 2022-05-12 | 1,034 | 1,034 | 996 | 1,000 | 286,900 | 1,000 |
| 2022-05-11 | 1,032 | 1,056 | 1,026 | 1,042 | 195,300 | 1,042 |
| 2022-05-10 | 1,011 | 1,071 | 1,007 | 1,041 | 294,600 | 1,041 |
| 2022-05-09 | 1,031 | 1,040 | 1,015 | 1,024 | 278,600 | 1,024 |
| 2022-05-06 | 1,050 | 1,050 | 1,025 | 1,033 | 283,400 | 1,033 |
| 2022-05-02 | 1,051 | 1,075 | 1,041 | 1,057 | 216,200 | 1,057 |
| 2022-04-28 | 1,111 | 1,111 | 1,058 | 1,065 | 323,700 | 1,065 |
| 2022-04-27 | 1,074 | 1,099 | 1,064 | 1,073 | 210,200 | 1,073 |
| 2022-04-26 | 1,129 | 1,150 | 1,081 | 1,107 | 316,100 | 1,107 |
| 2022-04-25 | 1,085 | 1,130 | 1,074 | 1,103 | 391,000 | 1,103 |
| 2022-04-22 | 1,132 | 1,134 | 1,084 | 1,103 | 374,100 | 1,103 |
| 2022-04-21 | 1,175 | 1,176 | 1,110 | 1,142 | 659,500 | 1,142 |
| 2022-04-20 | 1,258 | 1,267 | 1,149 | 1,188 | 716,400 | 1,188 |
| 2022-04-19 | 1,341 | 1,375 | 1,236 | 1,250 | 858,900 | 1,250 |
| 2022-04-18 | 1,265 | 1,370 | 1,259 | 1,357 | 639,900 | 1,357 |
| 2022-04-15 | 1,253 | 1,300 | 1,220 | 1,283 | 443,200 | 1,283 |
| 2022-04-14 | 1,256 | 1,317 | 1,218 | 1,283 | 512,800 | 1,283 |
| 2022-04-13 | 1,232 | 1,273 | 1,229 | 1,255 | 271,400 | 1,255 |
| 2022-04-12 | 1,251 | 1,297 | 1,217 | 1,221 | 560,900 | 1,221 |
| 2022-04-11 | 1,269 | 1,276 | 1,205 | 1,221 | 438,600 | 1,221 |
| 2022-04-08 | 1,307 | 1,308 | 1,255 | 1,282 | 297,900 | 1,282 |
| 2022-04-07 | 1,306 | 1,343 | 1,268 | 1,281 | 520,400 | 1,281 |
| 2022-04-06 | 1,376 | 1,376 | 1,318 | 1,318 | 394,300 | 1,318 |
| 2022-04-05 | 1,391 | 1,427 | 1,378 | 1,396 | 428,400 | 1,396 |
| 2022-04-04 | 1,340 | 1,416 | 1,330 | 1,362 | 610,400 | 1,362 |
| 2022-04-01 | 1,374 | 1,425 | 1,356 | 1,356 | 731,800 | 1,356 |
| 2022-03-31 | 1,473 | 1,482 | 1,403 | 1,404 | 1,010,000 | 1,404 |
| 2022-03-30 | 1,540 | 1,580 | 1,446 | 1,497 | 1,149,400 | 1,497 |
| 2022-03-29 | 1,500 | 1,553 | 1,350 | 1,537 | 3,105,700 | 1,537 |
| 2022-03-28 | 1,600 | 1,602 | 1,496 | 1,499 | 822,000 | 1,499 |
| 2022-03-25 | 1,557 | 1,608 | 1,532 | 1,600 | 521,300 | 1,600 |
| 2022-03-24 | 1,635 | 1,635 | 1,549 | 1,553 | 883,300 | 1,553 |
| 2022-03-23 | 1,650 | 1,671 | 1,578 | 1,642 | 913,200 | 1,642 |
| 2022-03-22 | 1,702 | 1,758 | 1,630 | 1,635 | 1,382,100 | 1,635 |
| 2022-03-18 | 1,591 | 1,732 | 1,570 | 1,715 | 1,570,500 | 1,715 |
| 2022-03-17 | 1,579 | 1,640 | 1,553 | 1,606 | 1,275,900 | 1,606 |
| 2022-03-16 | 1,498 | 1,582 | 1,461 | 1,558 | 1,054,900 | 1,558 |
| 2022-03-15 | 1,499 | 1,522 | 1,445 | 1,478 | 813,700 | 1,478 |
| 2022-03-14 | 1,553 | 1,624 | 1,515 | 1,518 | 1,312,100 | 1,518 |
| 2022-03-11 | 1,550 | 1,680 | 1,529 | 1,574 | 2,993,700 | 1,574 |
| 2022-03-10 | 1,564 | 1,571 | 1,459 | 1,550 | 2,399,000 | 1,550 |
| 2022-03-09 | 1,607 | 1,717 | 1,463 | 1,507 | 4,856,500 | 1,507 |
| 2022-03-08 | 1,310 | 1,550 | 1,295 | 1,509 | 4,833,400 | 1,509 |
| 2022-03-07 | 1,289 | 1,329 | 1,200 | 1,250 | 880,200 | 1,250 |
| 2022-03-04 | 1,341 | 1,350 | 1,280 | 1,319 | 808,700 | 1,319 |
| 2022-03-03 | 1,430 | 1,432 | 1,337 | 1,356 | 834,100 | 1,356 |
| 2022-03-02 | 1,395 | 1,412 | 1,350 | 1,380 | 1,092,500 | 1,380 |
| 2022-03-01 | 1,386 | 1,484 | 1,358 | 1,435 | 3,128,900 | 1,435 |
| 2022-02-28 | 1,212 | 1,305 | 1,191 | 1,266 | 1,849,500 | 1,266 |
| 2022-02-25 | 1,201 | 1,270 | 1,140 | 1,182 | 2,910,600 | 1,182 |
| 2022-02-24 | 1,189 | 1,255 | 1,122 | 1,160 | 2,198,000 | 1,160 |
| 2022-02-22 | 1,403 | 1,414 | 1,219 | 1,219 | 4,922,900 | 1,219 |
| 2022-02-21 | 1,273 | 1,515 | 1,174 | 1,460 | 7,062,700 | 1,460 |
| 2022-02-18 | 1,552 | 1,580 | 1,281 | 1,303 | 8,169,400 | 1,303 |
| 2022-02-17 | 1,499 | 1,645 | 1,463 | 1,552 | 13,228,400 | 1,552 |
| 2022-02-16 | 1,337 | 1,547 | 1,276 | 1,527 | 10,773,700 | 1,527 |
| 2022-02-15 | 1,403 | 1,453 | 1,324 | 1,343 | 9,359,300 | 1,343 |
| 2022-02-14 | 1,179 | 1,425 | 1,150 | 1,325 | 15,951,600 | 1,325 |
| 2022-02-10 | 1,012 | 1,317 | 1,000 | 1,200 | 16,453,600 | 1,200 |
| 2022-02-09 | 1,085 | 1,103 | 1,012 | 1,017 | 2,938,800 | 1,017 |
| 2022-02-08 | 1,099 | 1,171 | 1,031 | 1,085 | 9,054,200 | 1,085 |
| 2022-02-07 | 912 | 1,070 | 893 | 1,070 | 11,340,600 | 1,070 |
| 2022-02-04 | 903 | 959 | 867 | 920 | 5,411,200 | 920 |
| 2022-02-03 | 897 | 984 | 826 | 918 | 10,181,200 | 918 |
| 2022-02-02 | 778 | 898 | 772 | 898 | 3,012,600 | 898 |
| 2022-02-01 | 810 | 824 | 740 | 748 | 2,020,500 | 748 |
| 2022-01-31 | 831 | 850 | 786 | 799 | 3,713,600 | 799 |
| 2022-01-28 | 728 | 867 | 713 | 844 | 6,664,600 | 844 |
| 2022-01-27 | 746 | 757 | 706 | 720 | 560,800 | 720 |
| 2022-01-26 | 711 | 711 | 687 | 701 | 71,800 | 701 |
| 2022-01-25 | 730 | 738 | 700 | 706 | 128,700 | 706 |
| 2022-01-24 | 708 | 753 | 696 | 730 | 182,500 | 730 |
| 2022-01-21 | 693 | 715 | 685 | 715 | 84,500 | 715 |
| 2022-01-20 | 672 | 708 | 672 | 708 | 107,000 | 708 |
| 2022-01-19 | 666 | 693 | 665 | 671 | 98,400 | 671 |
| 2022-01-18 | 698 | 708 | 682 | 682 | 85,800 | 682 |
| 2022-01-17 | 698 | 715 | 692 | 698 | 72,700 | 698 |
| 2022-01-14 | 695 | 702 | 658 | 696 | 291,000 | 696 |
| 2022-01-13 | 713 | 822 | 694 | 702 | 776,600 | 702 |
| 2022-01-12 | 720 | 723 | 710 | 721 | 42,100 | 721 |
| 2022-01-11 | 703 | 705 | 688 | 705 | 95,800 | 705 |
| 2022-01-07 | 720 | 735 | 698 | 703 | 112,900 | 703 |
| 2022-01-06 | 734 | 738 | 712 | 712 | 83,800 | 712 |
| 2022-01-05 | 785 | 785 | 749 | 749 | 98,200 | 749 |
| 2022-01-04 | 779 | 789 | 771 | 788 | 76,400 | 788 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
