2469 ヒビノ(株) 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 | 1,348 | 1,348 | 1,315 | 1,319 | 5,400 | 1,319 |
| 2022-12-29 | 1,320 | 1,356 | 1,307 | 1,349 | 4,000 | 1,349 |
| 2022-12-28 | 1,337 | 1,365 | 1,301 | 1,320 | 15,900 | 1,320 |
| 2022-12-27 | 1,354 | 1,354 | 1,327 | 1,335 | 13,100 | 1,335 |
| 2022-12-26 | 1,390 | 1,390 | 1,339 | 1,356 | 16,000 | 1,356 |
| 2022-12-23 | 1,401 | 1,410 | 1,379 | 1,392 | 10,100 | 1,392 |
| 2022-12-22 | 1,404 | 1,405 | 1,400 | 1,401 | 2,900 | 1,401 |
| 2022-12-21 | 1,400 | 1,405 | 1,391 | 1,404 | 3,400 | 1,404 |
| 2022-12-20 | 1,423 | 1,430 | 1,385 | 1,392 | 4,300 | 1,392 |
| 2022-12-19 | 1,421 | 1,430 | 1,421 | 1,423 | 1,200 | 1,423 |
| 2022-12-16 | 1,425 | 1,425 | 1,423 | 1,424 | 1,800 | 1,424 |
| 2022-12-15 | 1,425 | 1,426 | 1,424 | 1,425 | 1,000 | 1,425 |
| 2022-12-14 | 1,425 | 1,427 | 1,423 | 1,425 | 2,600 | 1,425 |
| 2022-12-13 | 1,428 | 1,428 | 1,421 | 1,426 | 4,800 | 1,426 |
| 2022-12-12 | 1,416 | 1,419 | 1,413 | 1,419 | 5,100 | 1,419 |
| 2022-12-09 | 1,424 | 1,425 | 1,415 | 1,415 | 5,800 | 1,415 |
| 2022-12-08 | 1,424 | 1,424 | 1,416 | 1,420 | 2,600 | 1,420 |
| 2022-12-07 | 1,415 | 1,417 | 1,410 | 1,416 | 2,100 | 1,416 |
| 2022-12-06 | 1,423 | 1,423 | 1,408 | 1,416 | 1,800 | 1,416 |
| 2022-12-05 | 1,415 | 1,435 | 1,412 | 1,415 | 4,800 | 1,415 |
| 2022-12-02 | 1,425 | 1,425 | 1,406 | 1,408 | 3,800 | 1,408 |
| 2022-12-01 | 1,403 | 1,420 | 1,400 | 1,418 | 9,000 | 1,418 |
| 2022-11-30 | 1,413 | 1,413 | 1,403 | 1,404 | 1,900 | 1,404 |
| 2022-11-29 | 1,412 | 1,412 | 1,405 | 1,412 | 700 | 1,412 |
| 2022-11-28 | 1,412 | 1,413 | 1,404 | 1,412 | 6,100 | 1,412 |
| 2022-11-25 | 1,416 | 1,416 | 1,407 | 1,407 | 6,300 | 1,407 |
| 2022-11-24 | 1,408 | 1,409 | 1,403 | 1,409 | 3,300 | 1,409 |
| 2022-11-22 | 1,403 | 1,405 | 1,395 | 1,398 | 1,600 | 1,398 |
| 2022-11-21 | 1,406 | 1,409 | 1,396 | 1,409 | 1,500 | 1,409 |
| 2022-11-18 | 1,378 | 1,404 | 1,378 | 1,402 | 3,100 | 1,402 |
| 2022-11-17 | 1,392 | 1,407 | 1,386 | 1,404 | 3,000 | 1,404 |
| 2022-11-16 | 1,397 | 1,397 | 1,390 | 1,392 | 3,300 | 1,392 |
| 2022-11-15 | 1,414 | 1,415 | 1,399 | 1,404 | 1,700 | 1,404 |
| 2022-11-14 | 1,397 | 1,410 | 1,392 | 1,392 | 2,800 | 1,392 |
| 2022-11-11 | 1,411 | 1,440 | 1,395 | 1,410 | 4,700 | 1,410 |
| 2022-11-10 | 1,420 | 1,421 | 1,397 | 1,397 | 1,800 | 1,397 |
| 2022-11-09 | 1,400 | 1,435 | 1,400 | 1,419 | 7,500 | 1,419 |
| 2022-11-08 | 1,380 | 1,437 | 1,378 | 1,400 | 11,300 | 1,400 |
| 2022-11-07 | 1,382 | 1,385 | 1,375 | 1,378 | 4,700 | 1,378 |
| 2022-11-04 | 1,396 | 1,398 | 1,383 | 1,385 | 1,800 | 1,385 |
| 2022-11-02 | 1,400 | 1,400 | 1,386 | 1,390 | 1,700 | 1,390 |
| 2022-11-01 | 1,400 | 1,402 | 1,390 | 1,390 | 600 | 1,390 |
| 2022-10-31 | 1,385 | 1,392 | 1,385 | 1,389 | 2,800 | 1,389 |
| 2022-10-28 | 1,398 | 1,398 | 1,388 | 1,390 | 1,500 | 1,390 |
| 2022-10-27 | 1,395 | 1,400 | 1,395 | 1,398 | 900 | 1,398 |
| 2022-10-26 | 1,402 | 1,402 | 1,387 | 1,395 | 1,400 | 1,395 |
| 2022-10-25 | 1,410 | 1,410 | 1,380 | 1,396 | 10,200 | 1,396 |
| 2022-10-24 | 1,404 | 1,410 | 1,400 | 1,410 | 3,400 | 1,410 |
| 2022-10-21 | 1,419 | 1,419 | 1,399 | 1,401 | 3,500 | 1,401 |
| 2022-10-20 | 1,410 | 1,419 | 1,410 | 1,419 | 1,000 | 1,419 |
| 2022-10-19 | 1,412 | 1,414 | 1,405 | 1,406 | 5,700 | 1,406 |
| 2022-10-18 | 1,422 | 1,437 | 1,422 | 1,428 | 1,900 | 1,428 |
| 2022-10-17 | 1,413 | 1,418 | 1,413 | 1,416 | 1,200 | 1,416 |
| 2022-10-14 | 1,430 | 1,439 | 1,425 | 1,425 | 900 | 1,425 |
| 2022-10-13 | 1,425 | 1,425 | 1,422 | 1,424 | 300 | 1,424 |
| 2022-10-12 | 1,438 | 1,447 | 1,421 | 1,425 | 1,400 | 1,425 |
| 2022-10-11 | 1,428 | 1,440 | 1,425 | 1,437 | 1,100 | 1,437 |
| 2022-10-07 | 1,417 | 1,425 | 1,417 | 1,425 | 800 | 1,425 |
| 2022-10-06 | 1,410 | 1,418 | 1,410 | 1,418 | 900 | 1,418 |
| 2022-10-05 | 1,408 | 1,410 | 1,407 | 1,410 | 900 | 1,410 |
| 2022-10-04 | 1,408 | 1,412 | 1,403 | 1,406 | 1,600 | 1,406 |
| 2022-10-03 | 1,405 | 1,408 | 1,405 | 1,408 | 700 | 1,408 |
| 2022-09-30 | 1,412 | 1,412 | 1,400 | 1,402 | 2,500 | 1,402 |
| 2022-09-29 | 1,400 | 1,412 | 1,400 | 1,412 | 700 | 1,412 |
| 2022-09-28 | 1,408 | 1,415 | 1,407 | 1,407 | 2,100 | 1,407 |
| 2022-09-27 | 1,414 | 1,419 | 1,414 | 1,419 | 1,000 | 1,419 |
| 2022-09-26 | 1,430 | 1,430 | 1,400 | 1,414 | 6,200 | 1,414 |
| 2022-09-22 | 1,419 | 1,430 | 1,419 | 1,430 | 900 | 1,430 |
| 2022-09-21 | 1,429 | 1,429 | 1,420 | 1,420 | 1,900 | 1,420 |
| 2022-09-20 | 1,427 | 1,432 | 1,426 | 1,426 | 2,000 | 1,426 |
| 2022-09-16 | 1,428 | 1,428 | 1,420 | 1,427 | 1,900 | 1,427 |
| 2022-09-15 | 1,448 | 1,448 | 1,426 | 1,428 | 1,800 | 1,428 |
| 2022-09-14 | 1,442 | 1,442 | 1,440 | 1,440 | 500 | 1,440 |
| 2022-09-13 | 1,430 | 1,442 | 1,430 | 1,442 | 500 | 1,442 |
| 2022-09-12 | 1,431 | 1,438 | 1,426 | 1,438 | 2,400 | 1,438 |
| 2022-09-09 | 1,442 | 1,442 | 1,439 | 1,439 | 800 | 1,439 |
| 2022-09-08 | 1,430 | 1,435 | 1,430 | 1,435 | 400 | 1,435 |
| 2022-09-07 | 1,437 | 1,437 | 1,421 | 1,422 | 900 | 1,422 |
| 2022-09-06 | 1,421 | 1,438 | 1,421 | 1,422 | 1,000 | 1,422 |
| 2022-09-05 | 1,436 | 1,436 | 1,420 | 1,421 | 1,400 | 1,421 |
| 2022-09-02 | 1,447 | 1,447 | 1,425 | 1,436 | 1,300 | 1,436 |
| 2022-09-01 | 1,434 | 1,435 | 1,434 | 1,434 | 700 | 1,434 |
| 2022-08-31 | 1,420 | 1,434 | 1,420 | 1,434 | 1,700 | 1,434 |
| 2022-08-30 | 1,449 | 1,449 | 1,433 | 1,433 | 1,500 | 1,433 |
| 2022-08-29 | 1,418 | 1,460 | 1,412 | 1,449 | 2,000 | 1,449 |
| 2022-08-26 | 1,443 | 1,449 | 1,442 | 1,447 | 1,300 | 1,447 |
| 2022-08-25 | 1,439 | 1,443 | 1,420 | 1,443 | 4,200 | 1,443 |
| 2022-08-24 | 1,425 | 1,439 | 1,421 | 1,439 | 2,500 | 1,439 |
| 2022-08-23 | 1,425 | 1,425 | 1,421 | 1,423 | 1,000 | 1,423 |
| 2022-08-22 | 1,424 | 1,425 | 1,422 | 1,424 | 1,400 | 1,424 |
| 2022-08-19 | 1,426 | 1,430 | 1,422 | 1,422 | 2,000 | 1,422 |
| 2022-08-18 | 1,420 | 1,427 | 1,420 | 1,426 | 2,100 | 1,426 |
| 2022-08-17 | 1,432 | 1,433 | 1,415 | 1,427 | 2,400 | 1,427 |
| 2022-08-16 | 1,435 | 1,435 | 1,424 | 1,431 | 500 | 1,431 |
| 2022-08-15 | 1,427 | 1,439 | 1,422 | 1,437 | 1,600 | 1,437 |
| 2022-08-12 | 1,422 | 1,435 | 1,422 | 1,427 | 600 | 1,427 |
| 2022-08-10 | 1,438 | 1,440 | 1,432 | 1,435 | 600 | 1,435 |
| 2022-08-09 | 1,439 | 1,439 | 1,408 | 1,438 | 1,600 | 1,438 |
| 2022-08-08 | 1,400 | 1,439 | 1,400 | 1,428 | 5,200 | 1,428 |
| 2022-08-05 | 1,449 | 1,453 | 1,444 | 1,453 | 1,000 | 1,453 |
| 2022-08-04 | 1,438 | 1,449 | 1,438 | 1,449 | 600 | 1,449 |
| 2022-08-03 | 1,445 | 1,445 | 1,434 | 1,438 | 1,600 | 1,438 |
| 2022-08-02 | 1,438 | 1,441 | 1,436 | 1,438 | 11,100 | 1,438 |
| 2022-08-01 | 1,449 | 1,449 | 1,431 | 1,438 | 1,000 | 1,438 |
| 2022-07-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,500 | 1,440 |
| 2022-07-28 | 1,440 | 1,441 | 1,440 | 1,440 | 700 | 1,440 |
| 2022-07-27 | 1,436 | 1,451 | 1,436 | 1,440 | 2,500 | 1,440 |
| 2022-07-26 | 1,437 | 1,454 | 1,437 | 1,454 | 1,200 | 1,454 |
| 2022-07-25 | 1,453 | 1,454 | 1,441 | 1,441 | 6,100 | 1,441 |
| 2022-07-22 | 1,450 | 1,453 | 1,445 | 1,453 | 1,400 | 1,453 |
| 2022-07-21 | 1,442 | 1,450 | 1,439 | 1,442 | 1,000 | 1,442 |
| 2022-07-20 | 1,438 | 1,450 | 1,436 | 1,442 | 2,600 | 1,442 |
| 2022-07-19 | 1,435 | 1,435 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2022-07-15 | 1,435 | 1,441 | 1,435 | 1,435 | 700 | 1,435 |
| 2022-07-14 | 1,444 | 1,444 | 1,432 | 1,436 | 600 | 1,436 |
| 2022-07-13 | 1,429 | 1,440 | 1,429 | 1,437 | 700 | 1,437 |
| 2022-07-12 | 1,445 | 1,445 | 1,428 | 1,435 | 900 | 1,435 |
| 2022-07-11 | 1,447 | 1,452 | 1,430 | 1,440 | 2,700 | 1,440 |
| 2022-07-08 | 1,428 | 1,447 | 1,428 | 1,447 | 1,100 | 1,447 |
| 2022-07-07 | 1,448 | 1,448 | 1,426 | 1,441 | 1,500 | 1,441 |
| 2022-07-06 | 1,447 | 1,449 | 1,433 | 1,448 | 1,400 | 1,448 |
| 2022-07-05 | 1,455 | 1,455 | 1,426 | 1,426 | 900 | 1,426 |
| 2022-07-04 | 1,454 | 1,454 | 1,431 | 1,449 | 5,900 | 1,449 |
| 2022-07-01 | 1,443 | 1,456 | 1,433 | 1,446 | 2,600 | 1,446 |
| 2022-06-30 | 1,426 | 1,443 | 1,426 | 1,435 | 800 | 1,435 |
| 2022-06-29 | 1,441 | 1,445 | 1,426 | 1,427 | 1,700 | 1,427 |
| 2022-06-28 | 1,441 | 1,450 | 1,440 | 1,441 | 2,300 | 1,441 |
| 2022-06-27 | 1,437 | 1,450 | 1,430 | 1,450 | 5,600 | 1,450 |
| 2022-06-24 | 1,415 | 1,437 | 1,406 | 1,437 | 1,900 | 1,437 |
| 2022-06-23 | 1,421 | 1,421 | 1,408 | 1,415 | 1,400 | 1,415 |
| 2022-06-22 | 1,420 | 1,420 | 1,401 | 1,410 | 2,700 | 1,410 |
| 2022-06-21 | 1,418 | 1,429 | 1,411 | 1,412 | 900 | 1,412 |
| 2022-06-20 | 1,427 | 1,439 | 1,405 | 1,408 | 3,000 | 1,408 |
| 2022-06-17 | 1,420 | 1,420 | 1,400 | 1,413 | 4,800 | 1,413 |
| 2022-06-16 | 1,412 | 1,423 | 1,405 | 1,423 | 3,900 | 1,423 |
| 2022-06-15 | 1,419 | 1,423 | 1,401 | 1,412 | 2,500 | 1,412 |
| 2022-06-14 | 1,434 | 1,436 | 1,390 | 1,420 | 9,800 | 1,420 |
| 2022-06-13 | 1,440 | 1,445 | 1,433 | 1,434 | 4,200 | 1,434 |
| 2022-06-10 | 1,436 | 1,444 | 1,436 | 1,440 | 2,300 | 1,440 |
| 2022-06-09 | 1,441 | 1,443 | 1,433 | 1,434 | 2,700 | 1,434 |
| 2022-06-08 | 1,431 | 1,444 | 1,431 | 1,444 | 3,400 | 1,444 |
| 2022-06-07 | 1,443 | 1,448 | 1,432 | 1,433 | 4,500 | 1,433 |
| 2022-06-06 | 1,442 | 1,450 | 1,440 | 1,447 | 5,700 | 1,447 |
| 2022-06-03 | 1,443 | 1,443 | 1,436 | 1,442 | 1,300 | 1,442 |
| 2022-06-02 | 1,445 | 1,448 | 1,431 | 1,431 | 4,400 | 1,431 |
| 2022-06-01 | 1,434 | 1,435 | 1,423 | 1,433 | 3,000 | 1,433 |
| 2022-05-31 | 1,435 | 1,435 | 1,411 | 1,434 | 5,700 | 1,434 |
| 2022-05-30 | 1,444 | 1,459 | 1,440 | 1,445 | 3,300 | 1,445 |
| 2022-05-27 | 1,444 | 1,444 | 1,436 | 1,443 | 1,600 | 1,443 |
| 2022-05-26 | 1,459 | 1,459 | 1,422 | 1,432 | 3,100 | 1,432 |
| 2022-05-25 | 1,468 | 1,468 | 1,432 | 1,435 | 5,600 | 1,435 |
| 2022-05-24 | 1,449 | 1,450 | 1,424 | 1,450 | 5,800 | 1,450 |
| 2022-05-23 | 1,449 | 1,450 | 1,432 | 1,441 | 3,100 | 1,441 |
| 2022-05-20 | 1,436 | 1,447 | 1,423 | 1,447 | 5,200 | 1,447 |
| 2022-05-19 | 1,438 | 1,438 | 1,404 | 1,429 | 1,500 | 1,429 |
| 2022-05-18 | 1,427 | 1,440 | 1,422 | 1,438 | 2,800 | 1,438 |
| 2022-05-17 | 1,402 | 1,430 | 1,393 | 1,427 | 5,400 | 1,427 |
| 2022-05-16 | 1,512 | 1,520 | 1,415 | 1,416 | 33,000 | 1,416 |
| 2022-05-13 | 1,567 | 1,578 | 1,558 | 1,577 | 3,300 | 1,577 |
| 2022-05-12 | 1,550 | 1,567 | 1,525 | 1,567 | 4,300 | 1,567 |
| 2022-05-11 | 1,524 | 1,550 | 1,524 | 1,550 | 2,800 | 1,550 |
| 2022-05-10 | 1,550 | 1,563 | 1,540 | 1,551 | 1,400 | 1,551 |
| 2022-05-09 | 1,565 | 1,565 | 1,550 | 1,565 | 1,600 | 1,565 |
| 2022-05-06 | 1,575 | 1,588 | 1,563 | 1,565 | 1,200 | 1,565 |
| 2022-05-02 | 1,556 | 1,596 | 1,556 | 1,571 | 3,300 | 1,571 |
| 2022-04-28 | 1,553 | 1,611 | 1,553 | 1,590 | 2,100 | 1,590 |
| 2022-04-27 | 1,551 | 1,576 | 1,551 | 1,570 | 3,300 | 1,570 |
| 2022-04-26 | 1,586 | 1,594 | 1,557 | 1,581 | 6,900 | 1,581 |
| 2022-04-25 | 1,590 | 1,590 | 1,565 | 1,590 | 2,700 | 1,590 |
| 2022-04-22 | 1,623 | 1,623 | 1,586 | 1,608 | 1,800 | 1,608 |
| 2022-04-21 | 1,635 | 1,637 | 1,601 | 1,632 | 2,600 | 1,632 |
| 2022-04-20 | 1,640 | 1,650 | 1,606 | 1,606 | 7,100 | 1,606 |
| 2022-04-19 | 1,608 | 1,640 | 1,608 | 1,631 | 21,500 | 1,631 |
| 2022-04-18 | 1,614 | 1,614 | 1,580 | 1,607 | 7,200 | 1,607 |
| 2022-04-15 | 1,574 | 1,584 | 1,562 | 1,581 | 1,000 | 1,581 |
| 2022-04-14 | 1,548 | 1,583 | 1,548 | 1,574 | 1,000 | 1,574 |
| 2022-04-13 | 1,550 | 1,550 | 1,545 | 1,548 | 2,500 | 1,548 |
| 2022-04-12 | 1,556 | 1,558 | 1,543 | 1,548 | 4,200 | 1,548 |
| 2022-04-11 | 1,544 | 1,560 | 1,544 | 1,556 | 2,000 | 1,556 |
| 2022-04-08 | 1,585 | 1,585 | 1,550 | 1,562 | 4,600 | 1,562 |
| 2022-04-07 | 1,621 | 1,622 | 1,558 | 1,584 | 15,900 | 1,584 |
| 2022-04-06 | 1,539 | 1,617 | 1,539 | 1,610 | 9,600 | 1,610 |
| 2022-04-05 | 1,565 | 1,582 | 1,521 | 1,570 | 4,700 | 1,570 |
| 2022-04-04 | 1,530 | 1,565 | 1,528 | 1,565 | 2,800 | 1,565 |
| 2022-04-01 | 1,568 | 1,568 | 1,526 | 1,526 | 10,500 | 1,526 |
| 2022-03-31 | 1,561 | 1,561 | 1,537 | 1,556 | 2,400 | 1,556 |
| 2022-03-30 | 1,576 | 1,577 | 1,534 | 1,561 | 9,200 | 1,561 |
| 2022-03-29 | 1,614 | 1,624 | 1,585 | 1,601 | 6,400 | 1,601 |
| 2022-03-28 | 1,621 | 1,622 | 1,600 | 1,621 | 4,900 | 1,621 |
| 2022-03-25 | 1,645 | 1,645 | 1,594 | 1,621 | 8,000 | 1,621 |
| 2022-03-24 | 1,640 | 1,643 | 1,621 | 1,640 | 3,800 | 1,640 |
| 2022-03-23 | 1,656 | 1,663 | 1,640 | 1,640 | 2,800 | 1,640 |
| 2022-03-22 | 1,640 | 1,656 | 1,631 | 1,656 | 3,400 | 1,656 |
| 2022-03-18 | 1,634 | 1,643 | 1,613 | 1,643 | 4,000 | 1,643 |
| 2022-03-17 | 1,600 | 1,627 | 1,591 | 1,620 | 10,200 | 1,620 |
| 2022-03-16 | 1,564 | 1,598 | 1,560 | 1,598 | 3,100 | 1,598 |
| 2022-03-15 | 1,536 | 1,561 | 1,536 | 1,560 | 4,500 | 1,560 |
| 2022-03-14 | 1,533 | 1,560 | 1,531 | 1,543 | 2,800 | 1,543 |
| 2022-03-11 | 1,570 | 1,570 | 1,549 | 1,551 | 600 | 1,551 |
| 2022-03-10 | 1,545 | 1,570 | 1,545 | 1,570 | 4,400 | 1,570 |
| 2022-03-09 | 1,534 | 1,534 | 1,507 | 1,507 | 1,500 | 1,507 |
| 2022-03-08 | 1,501 | 1,532 | 1,495 | 1,502 | 4,400 | 1,502 |
| 2022-03-07 | 1,542 | 1,542 | 1,500 | 1,523 | 8,700 | 1,523 |
| 2022-03-04 | 1,577 | 1,577 | 1,537 | 1,542 | 5,000 | 1,542 |
| 2022-03-03 | 1,589 | 1,595 | 1,567 | 1,582 | 3,400 | 1,582 |
| 2022-03-02 | 1,551 | 1,582 | 1,549 | 1,567 | 5,500 | 1,567 |
| 2022-03-01 | 1,586 | 1,590 | 1,557 | 1,574 | 7,900 | 1,574 |
| 2022-02-28 | 1,599 | 1,603 | 1,570 | 1,590 | 3,300 | 1,590 |
| 2022-02-25 | 1,614 | 1,614 | 1,555 | 1,593 | 8,300 | 1,593 |
| 2022-02-24 | 1,576 | 1,576 | 1,501 | 1,540 | 12,200 | 1,540 |
| 2022-02-22 | 1,597 | 1,606 | 1,540 | 1,570 | 10,800 | 1,570 |
| 2022-02-21 | 1,625 | 1,625 | 1,576 | 1,604 | 5,100 | 1,604 |
| 2022-02-18 | 1,601 | 1,687 | 1,562 | 1,627 | 10,300 | 1,627 |
| 2022-02-17 | 1,624 | 1,634 | 1,605 | 1,610 | 7,100 | 1,610 |
| 2022-02-16 | 1,681 | 1,681 | 1,627 | 1,627 | 13,000 | 1,627 |
| 2022-02-15 | 1,571 | 1,686 | 1,571 | 1,681 | 40,500 | 1,681 |
| 2022-02-14 | 1,566 | 1,607 | 1,558 | 1,586 | 11,000 | 1,586 |
| 2022-02-10 | 1,526 | 1,609 | 1,524 | 1,609 | 34,500 | 1,609 |
| 2022-02-09 | 1,525 | 1,525 | 1,481 | 1,504 | 7,000 | 1,504 |
| 2022-02-08 | 1,557 | 1,558 | 1,464 | 1,481 | 40,900 | 1,481 |
| 2022-02-07 | 1,568 | 1,606 | 1,541 | 1,541 | 28,300 | 1,541 |
| 2022-02-04 | 1,592 | 1,620 | 1,575 | 1,591 | 13,800 | 1,591 |
| 2022-02-03 | 1,579 | 1,600 | 1,556 | 1,592 | 8,400 | 1,592 |
| 2022-02-02 | 1,580 | 1,595 | 1,556 | 1,595 | 15,500 | 1,595 |
| 2022-02-01 | 1,624 | 1,630 | 1,575 | 1,576 | 8,100 | 1,576 |
| 2022-01-31 | 1,557 | 1,600 | 1,557 | 1,591 | 4,600 | 1,591 |
| 2022-01-28 | 1,542 | 1,591 | 1,512 | 1,572 | 10,200 | 1,572 |
| 2022-01-27 | 1,603 | 1,603 | 1,543 | 1,550 | 11,900 | 1,550 |
| 2022-01-26 | 1,581 | 1,608 | 1,581 | 1,597 | 8,000 | 1,597 |
| 2022-01-25 | 1,628 | 1,628 | 1,551 | 1,551 | 9,000 | 1,551 |
| 2022-01-24 | 1,635 | 1,635 | 1,609 | 1,628 | 4,100 | 1,628 |
| 2022-01-21 | 1,615 | 1,618 | 1,593 | 1,605 | 10,000 | 1,605 |
| 2022-01-20 | 1,604 | 1,624 | 1,585 | 1,621 | 9,000 | 1,621 |
| 2022-01-19 | 1,620 | 1,620 | 1,579 | 1,584 | 11,900 | 1,584 |
| 2022-01-18 | 1,623 | 1,637 | 1,602 | 1,626 | 4,600 | 1,626 |
| 2022-01-17 | 1,645 | 1,660 | 1,624 | 1,624 | 4,400 | 1,624 |
| 2022-01-14 | 1,619 | 1,675 | 1,619 | 1,646 | 30,800 | 1,646 |
| 2022-01-13 | 1,622 | 1,649 | 1,600 | 1,619 | 7,800 | 1,619 |
| 2022-01-12 | 1,626 | 1,636 | 1,616 | 1,636 | 7,500 | 1,636 |
| 2022-01-11 | 1,685 | 1,685 | 1,628 | 1,633 | 11,000 | 1,633 |
| 2022-01-07 | 1,640 | 1,693 | 1,635 | 1,666 | 41,200 | 1,666 |
| 2022-01-06 | 1,625 | 1,650 | 1,430 | 1,600 | 47,700 | 1,600 |
| 2022-01-05 | 1,669 | 1,678 | 1,619 | 1,625 | 10,400 | 1,625 |
| 2022-01-04 | 1,690 | 1,690 | 1,664 | 1,669 | 6,900 | 1,669 |
分割・併合履歴 ： [2017-03-29]1株→2株
