2471 (株)エスプール 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 | 862 | 873 | 860 | 864 | 199,800 | 864 |
| 2022-12-29 | 839 | 858 | 839 | 856 | 163,200 | 856 |
| 2022-12-28 | 863 | 865 | 851 | 852 | 201,100 | 852 |
| 2022-12-27 | 847 | 864 | 846 | 863 | 258,200 | 863 |
| 2022-12-26 | 849 | 850 | 835 | 845 | 341,500 | 845 |
| 2022-12-23 | 868 | 868 | 845 | 853 | 490,000 | 853 |
| 2022-12-22 | 882 | 891 | 868 | 880 | 258,100 | 880 |
| 2022-12-21 | 889 | 895 | 860 | 876 | 414,100 | 876 |
| 2022-12-20 | 936 | 936 | 885 | 898 | 611,600 | 898 |
| 2022-12-19 | 895 | 934 | 893 | 923 | 324,900 | 923 |
| 2022-12-16 | 899 | 905 | 891 | 903 | 344,000 | 903 |
| 2022-12-15 | 929 | 929 | 907 | 912 | 262,200 | 912 |
| 2022-12-14 | 920 | 929 | 917 | 929 | 202,200 | 929 |
| 2022-12-13 | 920 | 928 | 916 | 916 | 196,100 | 916 |
| 2022-12-12 | 915 | 919 | 905 | 915 | 263,900 | 915 |
| 2022-12-09 | 905 | 926 | 902 | 922 | 190,300 | 922 |
| 2022-12-08 | 916 | 916 | 899 | 912 | 232,500 | 912 |
| 2022-12-07 | 899 | 916 | 897 | 913 | 352,100 | 913 |
| 2022-12-06 | 914 | 922 | 906 | 906 | 369,800 | 906 |
| 2022-12-05 | 918 | 925 | 908 | 924 | 301,300 | 924 |
| 2022-12-02 | 927 | 927 | 914 | 918 | 263,900 | 918 |
| 2022-12-01 | 954 | 954 | 923 | 930 | 423,700 | 930 |
| 2022-11-30 | 949 | 950 | 934 | 939 | 327,900 | 939 |
| 2022-11-29 | 942 | 957 | 933 | 957 | 250,800 | 957 |
| 2022-11-28 | 961 | 963 | 950 | 957 | 542,900 | 957 |
| 2022-11-25 | 954 | 956 | 944 | 946 | 383,800 | 946 |
| 2022-11-24 | 958 | 966 | 950 | 957 | 694,500 | 957 |
| 2022-11-22 | 914 | 934 | 905 | 933 | 608,900 | 933 |
| 2022-11-21 | 900 | 909 | 893 | 909 | 405,200 | 909 |
| 2022-11-18 | 909 | 909 | 884 | 887 | 450,800 | 887 |
| 2022-11-17 | 900 | 906 | 892 | 905 | 300,100 | 905 |
| 2022-11-16 | 909 | 916 | 896 | 896 | 263,400 | 896 |
| 2022-11-15 | 899 | 911 | 889 | 911 | 343,300 | 911 |
| 2022-11-14 | 920 | 923 | 905 | 905 | 548,300 | 905 |
| 2022-11-11 | 938 | 943 | 925 | 934 | 430,900 | 934 |
| 2022-11-10 | 908 | 915 | 895 | 910 | 526,300 | 910 |
| 2022-11-09 | 930 | 941 | 922 | 923 | 310,200 | 923 |
| 2022-11-08 | 930 | 950 | 927 | 938 | 391,400 | 938 |
| 2022-11-07 | 900 | 929 | 885 | 926 | 676,500 | 926 |
| 2022-11-04 | 948 | 955 | 908 | 910 | 778,800 | 910 |
| 2022-11-02 | 960 | 975 | 955 | 970 | 537,000 | 970 |
| 2022-11-01 | 953 | 967 | 951 | 964 | 278,900 | 964 |
| 2022-10-31 | 969 | 969 | 937 | 953 | 542,300 | 953 |
| 2022-10-28 | 927 | 965 | 925 | 958 | 867,800 | 958 |
| 2022-10-27 | 949 | 950 | 932 | 933 | 294,900 | 933 |
| 2022-10-26 | 939 | 964 | 936 | 955 | 553,200 | 955 |
| 2022-10-25 | 927 | 928 | 909 | 926 | 467,200 | 926 |
| 2022-10-24 | 928 | 933 | 917 | 920 | 360,100 | 920 |
| 2022-10-21 | 903 | 917 | 902 | 916 | 221,300 | 916 |
| 2022-10-20 | 933 | 935 | 907 | 911 | 385,700 | 911 |
| 2022-10-19 | 934 | 939 | 922 | 926 | 305,300 | 926 |
| 2022-10-18 | 935 | 943 | 926 | 934 | 502,800 | 934 |
| 2022-10-17 | 887 | 914 | 885 | 911 | 525,900 | 911 |
| 2022-10-14 | 919 | 923 | 896 | 896 | 592,500 | 896 |
| 2022-10-13 | 884 | 909 | 875 | 900 | 808,000 | 900 |
| 2022-10-12 | 891 | 902 | 864 | 884 | 1,205,800 | 884 |
| 2022-10-11 | 899 | 911 | 883 | 901 | 1,028,200 | 901 |
| 2022-10-07 | 949 | 966 | 914 | 914 | 1,500,900 | 914 |
| 2022-10-06 | 972 | 998 | 958 | 964 | 1,619,200 | 964 |
| 2022-10-05 | 956 | 980 | 946 | 970 | 3,435,800 | 970 |
| 2022-10-04 | 1,038 | 1,065 | 1,030 | 1,061 | 663,000 | 1,061 |
| 2022-10-03 | 1,022 | 1,030 | 982 | 1,025 | 609,900 | 1,025 |
| 2022-09-30 | 1,052 | 1,058 | 1,038 | 1,043 | 298,000 | 1,043 |
| 2022-09-29 | 1,038 | 1,063 | 1,028 | 1,046 | 413,200 | 1,046 |
| 2022-09-28 | 1,023 | 1,043 | 1,000 | 1,014 | 309,500 | 1,014 |
| 2022-09-27 | 1,024 | 1,038 | 1,012 | 1,020 | 342,600 | 1,020 |
| 2022-09-26 | 1,018 | 1,043 | 1,002 | 1,028 | 508,400 | 1,028 |
| 2022-09-22 | 994 | 1,031 | 988 | 1,023 | 476,600 | 1,023 |
| 2022-09-21 | 1,010 | 1,013 | 987 | 1,002 | 396,500 | 1,002 |
| 2022-09-20 | 1,022 | 1,031 | 1,010 | 1,023 | 216,700 | 1,023 |
| 2022-09-16 | 1,028 | 1,040 | 1,023 | 1,023 | 262,800 | 1,023 |
| 2022-09-15 | 1,048 | 1,054 | 1,027 | 1,045 | 186,400 | 1,045 |
| 2022-09-14 | 1,038 | 1,053 | 1,032 | 1,043 | 182,000 | 1,043 |
| 2022-09-13 | 1,057 | 1,078 | 1,057 | 1,073 | 279,400 | 1,073 |
| 2022-09-12 | 1,056 | 1,065 | 1,046 | 1,060 | 253,800 | 1,060 |
| 2022-09-09 | 1,039 | 1,060 | 1,039 | 1,052 | 247,900 | 1,052 |
| 2022-09-08 | 1,048 | 1,053 | 1,031 | 1,037 | 300,400 | 1,037 |
| 2022-09-07 | 1,049 | 1,049 | 1,014 | 1,026 | 250,400 | 1,026 |
| 2022-09-06 | 1,059 | 1,059 | 1,024 | 1,053 | 325,800 | 1,053 |
| 2022-09-05 | 999 | 1,032 | 992 | 1,029 | 370,200 | 1,029 |
| 2022-09-02 | 1,059 | 1,062 | 1,017 | 1,027 | 454,500 | 1,027 |
| 2022-09-01 | 1,065 | 1,071 | 1,037 | 1,058 | 524,100 | 1,058 |
| 2022-08-31 | 1,060 | 1,091 | 1,055 | 1,085 | 609,200 | 1,085 |
| 2022-08-30 | 1,087 | 1,091 | 1,066 | 1,066 | 375,500 | 1,066 |
| 2022-08-29 | 1,082 | 1,093 | 1,070 | 1,089 | 315,000 | 1,089 |
| 2022-08-26 | 1,126 | 1,133 | 1,114 | 1,116 | 432,200 | 1,116 |
| 2022-08-25 | 1,093 | 1,118 | 1,090 | 1,108 | 286,000 | 1,108 |
| 2022-08-24 | 1,074 | 1,085 | 1,072 | 1,082 | 169,300 | 1,082 |
| 2022-08-23 | 1,071 | 1,075 | 1,063 | 1,074 | 177,300 | 1,074 |
| 2022-08-22 | 1,090 | 1,090 | 1,064 | 1,079 | 417,800 | 1,079 |
| 2022-08-19 | 1,111 | 1,115 | 1,086 | 1,094 | 614,300 | 1,094 |
| 2022-08-18 | 1,111 | 1,129 | 1,103 | 1,118 | 292,500 | 1,118 |
| 2022-08-17 | 1,121 | 1,137 | 1,103 | 1,125 | 463,300 | 1,125 |
| 2022-08-16 | 1,110 | 1,133 | 1,102 | 1,121 | 592,100 | 1,121 |
| 2022-08-15 | 1,100 | 1,101 | 1,089 | 1,094 | 271,900 | 1,094 |
| 2022-08-12 | 1,095 | 1,102 | 1,082 | 1,086 | 483,100 | 1,086 |
| 2022-08-10 | 1,060 | 1,070 | 1,050 | 1,070 | 293,700 | 1,070 |
| 2022-08-09 | 1,055 | 1,075 | 1,049 | 1,075 | 473,000 | 1,075 |
| 2022-08-08 | 1,060 | 1,063 | 1,033 | 1,049 | 447,900 | 1,049 |
| 2022-08-05 | 1,063 | 1,094 | 1,059 | 1,084 | 453,300 | 1,084 |
| 2022-08-04 | 1,070 | 1,075 | 1,035 | 1,057 | 624,100 | 1,057 |
| 2022-08-03 | 1,072 | 1,073 | 1,043 | 1,048 | 516,800 | 1,048 |
| 2022-08-02 | 1,090 | 1,093 | 1,065 | 1,070 | 491,400 | 1,070 |
| 2022-08-01 | 1,118 | 1,119 | 1,078 | 1,091 | 377,500 | 1,091 |
| 2022-07-29 | 1,080 | 1,103 | 1,077 | 1,096 | 613,100 | 1,096 |
| 2022-07-28 | 1,070 | 1,088 | 1,065 | 1,086 | 1,035,800 | 1,086 |
| 2022-07-27 | 1,031 | 1,056 | 1,031 | 1,052 | 426,400 | 1,052 |
| 2022-07-26 | 1,029 | 1,031 | 1,013 | 1,028 | 335,300 | 1,028 |
| 2022-07-25 | 1,049 | 1,049 | 1,023 | 1,027 | 484,700 | 1,027 |
| 2022-07-22 | 1,045 | 1,064 | 1,027 | 1,059 | 517,800 | 1,059 |
| 2022-07-21 | 1,053 | 1,088 | 1,049 | 1,056 | 741,100 | 1,056 |
| 2022-07-20 | 1,039 | 1,057 | 1,013 | 1,050 | 1,074,700 | 1,050 |
| 2022-07-19 | 1,009 | 1,018 | 993 | 1,007 | 692,500 | 1,007 |
| 2022-07-15 | 996 | 1,030 | 992 | 1,013 | 931,600 | 1,013 |
| 2022-07-14 | 972 | 1,012 | 971 | 996 | 820,300 | 996 |
| 2022-07-13 | 991 | 993 | 969 | 973 | 846,800 | 973 |
| 2022-07-12 | 993 | 993 | 967 | 976 | 760,100 | 976 |
| 2022-07-11 | 960 | 998 | 949 | 990 | 1,202,100 | 990 |
| 2022-07-08 | 1,007 | 1,011 | 956 | 962 | 1,739,100 | 962 |
| 2022-07-07 | 986 | 1,013 | 980 | 999 | 1,301,200 | 999 |
| 2022-07-06 | 1,056 | 1,067 | 976 | 983 | 3,365,800 | 983 |
| 2022-07-05 | 1,148 | 1,184 | 1,148 | 1,173 | 637,200 | 1,173 |
| 2022-07-04 | 1,133 | 1,150 | 1,120 | 1,142 | 587,600 | 1,142 |
| 2022-07-01 | 1,125 | 1,144 | 1,097 | 1,104 | 412,000 | 1,104 |
| 2022-06-30 | 1,142 | 1,149 | 1,118 | 1,124 | 399,500 | 1,124 |
| 2022-06-29 | 1,111 | 1,148 | 1,108 | 1,142 | 491,400 | 1,142 |
| 2022-06-28 | 1,130 | 1,148 | 1,126 | 1,141 | 507,800 | 1,141 |
| 2022-06-27 | 1,150 | 1,169 | 1,139 | 1,157 | 388,200 | 1,157 |
| 2022-06-24 | 1,101 | 1,144 | 1,091 | 1,130 | 511,400 | 1,130 |
| 2022-06-23 | 1,071 | 1,128 | 1,071 | 1,081 | 458,600 | 1,081 |
| 2022-06-22 | 1,099 | 1,099 | 1,060 | 1,067 | 273,500 | 1,067 |
| 2022-06-21 | 1,074 | 1,089 | 1,064 | 1,082 | 288,100 | 1,082 |
| 2022-06-20 | 1,105 | 1,109 | 1,041 | 1,063 | 333,300 | 1,063 |
| 2022-06-17 | 1,067 | 1,086 | 1,060 | 1,070 | 373,900 | 1,070 |
| 2022-06-16 | 1,145 | 1,153 | 1,083 | 1,088 | 347,900 | 1,088 |
| 2022-06-15 | 1,116 | 1,122 | 1,085 | 1,108 | 349,300 | 1,108 |
| 2022-06-14 | 1,105 | 1,126 | 1,085 | 1,118 | 497,600 | 1,118 |
| 2022-06-13 | 1,188 | 1,204 | 1,131 | 1,132 | 731,100 | 1,132 |
| 2022-06-10 | 1,252 | 1,252 | 1,227 | 1,229 | 275,600 | 1,229 |
| 2022-06-09 | 1,230 | 1,277 | 1,218 | 1,266 | 373,000 | 1,266 |
| 2022-06-08 | 1,222 | 1,231 | 1,214 | 1,218 | 249,100 | 1,218 |
| 2022-06-07 | 1,223 | 1,224 | 1,202 | 1,206 | 248,500 | 1,206 |
| 2022-06-06 | 1,200 | 1,235 | 1,188 | 1,232 | 207,500 | 1,232 |
| 2022-06-03 | 1,232 | 1,239 | 1,201 | 1,232 | 291,300 | 1,232 |
| 2022-06-02 | 1,202 | 1,211 | 1,182 | 1,206 | 239,300 | 1,206 |
| 2022-06-01 | 1,225 | 1,234 | 1,205 | 1,211 | 264,300 | 1,211 |
| 2022-05-31 | 1,215 | 1,232 | 1,201 | 1,225 | 738,800 | 1,225 |
| 2022-05-30 | 1,190 | 1,239 | 1,185 | 1,231 | 638,100 | 1,231 |
| 2022-05-27 | 1,174 | 1,179 | 1,136 | 1,164 | 412,000 | 1,164 |
| 2022-05-26 | 1,185 | 1,215 | 1,172 | 1,176 | 253,000 | 1,176 |
| 2022-05-25 | 1,229 | 1,229 | 1,186 | 1,190 | 332,800 | 1,190 |
| 2022-05-24 | 1,232 | 1,255 | 1,227 | 1,234 | 341,800 | 1,234 |
| 2022-05-23 | 1,261 | 1,261 | 1,224 | 1,250 | 339,600 | 1,250 |
| 2022-05-20 | 1,251 | 1,255 | 1,223 | 1,235 | 455,400 | 1,235 |
| 2022-05-19 | 1,213 | 1,242 | 1,210 | 1,241 | 290,000 | 1,241 |
| 2022-05-18 | 1,240 | 1,269 | 1,234 | 1,243 | 376,200 | 1,243 |
| 2022-05-17 | 1,239 | 1,285 | 1,236 | 1,260 | 330,800 | 1,260 |
| 2022-05-16 | 1,286 | 1,292 | 1,244 | 1,253 | 445,500 | 1,253 |
| 2022-05-13 | 1,222 | 1,232 | 1,203 | 1,210 | 431,800 | 1,210 |
| 2022-05-12 | 1,176 | 1,185 | 1,154 | 1,163 | 284,900 | 1,163 |
| 2022-05-11 | 1,205 | 1,219 | 1,176 | 1,197 | 447,400 | 1,197 |
| 2022-05-10 | 1,213 | 1,224 | 1,175 | 1,194 | 514,700 | 1,194 |
| 2022-05-09 | 1,250 | 1,263 | 1,240 | 1,255 | 314,000 | 1,255 |
| 2022-05-06 | 1,280 | 1,296 | 1,258 | 1,276 | 281,000 | 1,276 |
| 2022-05-02 | 1,304 | 1,321 | 1,287 | 1,298 | 309,300 | 1,298 |
| 2022-04-28 | 1,290 | 1,311 | 1,274 | 1,309 | 369,500 | 1,309 |
| 2022-04-27 | 1,317 | 1,327 | 1,243 | 1,293 | 1,268,600 | 1,293 |
| 2022-04-26 | 1,348 | 1,379 | 1,346 | 1,377 | 650,700 | 1,377 |
| 2022-04-25 | 1,300 | 1,339 | 1,300 | 1,328 | 352,100 | 1,328 |
| 2022-04-22 | 1,341 | 1,351 | 1,320 | 1,343 | 368,100 | 1,343 |
| 2022-04-21 | 1,366 | 1,367 | 1,317 | 1,335 | 452,600 | 1,335 |
| 2022-04-20 | 1,370 | 1,377 | 1,333 | 1,336 | 441,500 | 1,336 |
| 2022-04-19 | 1,356 | 1,372 | 1,338 | 1,361 | 435,200 | 1,361 |
| 2022-04-18 | 1,319 | 1,349 | 1,319 | 1,349 | 421,900 | 1,349 |
| 2022-04-15 | 1,309 | 1,326 | 1,299 | 1,323 | 249,700 | 1,323 |
| 2022-04-14 | 1,366 | 1,366 | 1,327 | 1,327 | 357,100 | 1,327 |
| 2022-04-13 | 1,305 | 1,372 | 1,302 | 1,368 | 680,900 | 1,368 |
| 2022-04-12 | 1,315 | 1,328 | 1,264 | 1,302 | 593,800 | 1,302 |
| 2022-04-11 | 1,363 | 1,383 | 1,344 | 1,345 | 584,500 | 1,345 |
| 2022-04-08 | 1,362 | 1,399 | 1,355 | 1,372 | 915,600 | 1,372 |
| 2022-04-07 | 1,345 | 1,361 | 1,321 | 1,340 | 1,178,600 | 1,340 |
| 2022-04-06 | 1,327 | 1,329 | 1,286 | 1,315 | 1,035,100 | 1,315 |
| 2022-04-05 | 1,364 | 1,410 | 1,325 | 1,368 | 1,986,300 | 1,368 |
| 2022-04-04 | 1,241 | 1,277 | 1,221 | 1,275 | 731,700 | 1,275 |
| 2022-04-01 | 1,242 | 1,255 | 1,227 | 1,250 | 422,700 | 1,250 |
| 2022-03-31 | 1,223 | 1,262 | 1,223 | 1,247 | 516,700 | 1,247 |
| 2022-03-30 | 1,240 | 1,262 | 1,214 | 1,250 | 927,600 | 1,250 |
| 2022-03-29 | 1,181 | 1,228 | 1,149 | 1,227 | 1,189,500 | 1,227 |
| 2022-03-28 | 1,117 | 1,117 | 1,081 | 1,102 | 256,300 | 1,102 |
| 2022-03-25 | 1,101 | 1,117 | 1,088 | 1,114 | 327,500 | 1,114 |
| 2022-03-24 | 1,074 | 1,100 | 1,061 | 1,096 | 219,900 | 1,096 |
| 2022-03-23 | 1,061 | 1,095 | 1,052 | 1,080 | 418,100 | 1,080 |
| 2022-03-22 | 1,098 | 1,098 | 1,041 | 1,051 | 563,300 | 1,051 |
| 2022-03-18 | 1,036 | 1,088 | 1,029 | 1,087 | 522,400 | 1,087 |
| 2022-03-17 | 1,012 | 1,038 | 996 | 1,037 | 479,700 | 1,037 |
| 2022-03-16 | 990 | 997 | 970 | 990 | 381,100 | 990 |
| 2022-03-15 | 960 | 997 | 958 | 990 | 324,000 | 990 |
| 2022-03-14 | 1,010 | 1,010 | 954 | 971 | 731,200 | 971 |
| 2022-03-11 | 1,079 | 1,088 | 1,015 | 1,031 | 438,900 | 1,031 |
| 2022-03-10 | 1,082 | 1,120 | 1,072 | 1,090 | 606,500 | 1,090 |
| 2022-03-09 | 1,028 | 1,074 | 1,016 | 1,063 | 550,600 | 1,063 |
| 2022-03-08 | 1,044 | 1,068 | 1,033 | 1,043 | 596,100 | 1,043 |
| 2022-03-07 | 1,036 | 1,058 | 1,021 | 1,044 | 562,700 | 1,044 |
| 2022-03-04 | 1,035 | 1,044 | 1,015 | 1,030 | 462,600 | 1,030 |
| 2022-03-03 | 1,032 | 1,052 | 1,028 | 1,040 | 264,200 | 1,040 |
| 2022-03-02 | 1,026 | 1,041 | 1,009 | 1,013 | 238,700 | 1,013 |
| 2022-03-01 | 1,025 | 1,049 | 1,019 | 1,040 | 348,100 | 1,040 |
| 2022-02-28 | 1,037 | 1,037 | 995 | 1,007 | 374,000 | 1,007 |
| 2022-02-25 | 1,029 | 1,041 | 1,014 | 1,031 | 426,900 | 1,031 |
| 2022-02-24 | 968 | 1,002 | 962 | 1,000 | 465,000 | 1,000 |
| 2022-02-22 | 970 | 997 | 949 | 963 | 350,400 | 963 |
| 2022-02-21 | 943 | 988 | 942 | 985 | 398,000 | 985 |
| 2022-02-18 | 951 | 964 | 934 | 958 | 740,900 | 958 |
| 2022-02-17 | 1,015 | 1,022 | 978 | 984 | 370,700 | 984 |
| 2022-02-16 | 1,033 | 1,038 | 1,004 | 1,014 | 251,200 | 1,014 |
| 2022-02-15 | 1,028 | 1,041 | 1,008 | 1,017 | 288,900 | 1,017 |
| 2022-02-14 | 1,038 | 1,057 | 1,012 | 1,024 | 385,500 | 1,024 |
| 2022-02-10 | 1,052 | 1,073 | 1,051 | 1,068 | 403,500 | 1,068 |
| 2022-02-09 | 993 | 1,034 | 990 | 1,032 | 278,500 | 1,032 |
| 2022-02-08 | 994 | 1,013 | 985 | 988 | 251,200 | 988 |
| 2022-02-07 | 1,002 | 1,019 | 971 | 991 | 455,800 | 991 |
| 2022-02-04 | 1,013 | 1,044 | 1,006 | 1,027 | 310,700 | 1,027 |
| 2022-02-03 | 1,057 | 1,061 | 1,011 | 1,019 | 313,200 | 1,019 |
| 2022-02-02 | 1,034 | 1,067 | 1,034 | 1,067 | 317,600 | 1,067 |
| 2022-02-01 | 1,038 | 1,063 | 1,020 | 1,031 | 475,400 | 1,031 |
| 2022-01-31 | 987 | 1,039 | 986 | 1,032 | 532,200 | 1,032 |
| 2022-01-28 | 1,007 | 1,009 | 967 | 976 | 1,039,600 | 976 |
| 2022-01-27 | 1,047 | 1,060 | 1,001 | 1,007 | 747,600 | 1,007 |
| 2022-01-26 | 1,093 | 1,109 | 1,053 | 1,058 | 491,200 | 1,058 |
| 2022-01-25 | 1,131 | 1,139 | 1,089 | 1,102 | 384,500 | 1,102 |
| 2022-01-24 | 1,125 | 1,136 | 1,094 | 1,130 | 323,000 | 1,130 |
| 2022-01-21 | 1,090 | 1,127 | 1,088 | 1,126 | 499,200 | 1,126 |
| 2022-01-20 | 1,112 | 1,134 | 1,084 | 1,131 | 497,200 | 1,131 |
| 2022-01-19 | 1,100 | 1,154 | 1,097 | 1,116 | 891,500 | 1,116 |
| 2022-01-18 | 1,066 | 1,133 | 1,066 | 1,115 | 726,800 | 1,115 |
| 2022-01-17 | 1,111 | 1,111 | 1,052 | 1,057 | 707,400 | 1,057 |
| 2022-01-14 | 1,130 | 1,165 | 1,072 | 1,121 | 1,302,600 | 1,121 |
| 2022-01-13 | 1,075 | 1,083 | 1,039 | 1,056 | 693,900 | 1,056 |
| 2022-01-12 | 1,058 | 1,074 | 1,046 | 1,073 | 335,900 | 1,073 |
| 2022-01-11 | 1,068 | 1,070 | 1,027 | 1,031 | 562,200 | 1,031 |
| 2022-01-07 | 1,080 | 1,086 | 1,044 | 1,068 | 469,400 | 1,068 |
| 2022-01-06 | 1,096 | 1,099 | 1,065 | 1,071 | 465,700 | 1,071 |
| 2022-01-05 | 1,196 | 1,197 | 1,120 | 1,127 | 459,400 | 1,127 |
| 2022-01-04 | 1,218 | 1,224 | 1,183 | 1,202 | 286,900 | 1,202 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株
