2678 アスクル(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 | 1,701 | 1,724 | 1,698 | 1,709 | 276,600 | 1,709 |
| 2022-12-29 | 1,715 | 1,718 | 1,689 | 1,700 | 224,200 | 1,700 |
| 2022-12-28 | 1,728 | 1,750 | 1,710 | 1,723 | 490,000 | 1,723 |
| 2022-12-27 | 1,698 | 1,725 | 1,690 | 1,692 | 251,400 | 1,692 |
| 2022-12-26 | 1,669 | 1,702 | 1,662 | 1,698 | 195,700 | 1,698 |
| 2022-12-23 | 1,683 | 1,704 | 1,682 | 1,689 | 342,800 | 1,689 |
| 2022-12-22 | 1,657 | 1,698 | 1,646 | 1,698 | 396,800 | 1,698 |
| 2022-12-21 | 1,601 | 1,660 | 1,598 | 1,657 | 590,800 | 1,657 |
| 2022-12-20 | 1,600 | 1,616 | 1,580 | 1,609 | 433,800 | 1,609 |
| 2022-12-19 | 1,628 | 1,644 | 1,609 | 1,618 | 571,400 | 1,618 |
| 2022-12-16 | 1,635 | 1,703 | 1,610 | 1,620 | 2,158,600 | 1,620 |
| 2022-12-15 | 1,535 | 1,555 | 1,529 | 1,532 | 383,600 | 1,532 |
| 2022-12-14 | 1,590 | 1,601 | 1,551 | 1,558 | 449,300 | 1,558 |
| 2022-12-13 | 1,573 | 1,573 | 1,553 | 1,566 | 288,300 | 1,566 |
| 2022-12-12 | 1,601 | 1,601 | 1,558 | 1,560 | 297,800 | 1,560 |
| 2022-12-09 | 1,607 | 1,630 | 1,595 | 1,607 | 409,300 | 1,607 |
| 2022-12-08 | 1,593 | 1,603 | 1,586 | 1,593 | 255,900 | 1,593 |
| 2022-12-07 | 1,596 | 1,606 | 1,587 | 1,594 | 276,200 | 1,594 |
| 2022-12-06 | 1,583 | 1,601 | 1,576 | 1,595 | 279,000 | 1,595 |
| 2022-12-05 | 1,600 | 1,611 | 1,583 | 1,596 | 198,900 | 1,596 |
| 2022-12-02 | 1,597 | 1,605 | 1,571 | 1,599 | 363,000 | 1,599 |
| 2022-12-01 | 1,599 | 1,613 | 1,587 | 1,597 | 379,700 | 1,597 |
| 2022-11-30 | 1,573 | 1,597 | 1,567 | 1,581 | 383,000 | 1,581 |
| 2022-11-29 | 1,615 | 1,615 | 1,597 | 1,599 | 178,000 | 1,599 |
| 2022-11-28 | 1,640 | 1,640 | 1,605 | 1,610 | 375,300 | 1,610 |
| 2022-11-25 | 1,665 | 1,672 | 1,632 | 1,640 | 267,700 | 1,640 |
| 2022-11-24 | 1,643 | 1,679 | 1,641 | 1,668 | 434,400 | 1,668 |
| 2022-11-22 | 1,648 | 1,656 | 1,628 | 1,631 | 437,000 | 1,631 |
| 2022-11-21 | 1,600 | 1,646 | 1,599 | 1,636 | 486,300 | 1,636 |
| 2022-11-18 | 1,589 | 1,603 | 1,579 | 1,598 | 359,800 | 1,598 |
| 2022-11-17 | 1,625 | 1,635 | 1,586 | 1,586 | 894,400 | 1,586 |
| 2022-11-16 | 1,670 | 1,670 | 1,636 | 1,645 | 1,064,500 | 1,645 |
| 2022-11-15 | 1,635 | 1,648 | 1,622 | 1,648 | 621,700 | 1,648 |
| 2022-11-14 | 1,610 | 1,644 | 1,608 | 1,627 | 982,500 | 1,627 |
| 2022-11-11 | 1,595 | 1,599 | 1,578 | 1,588 | 543,200 | 1,588 |
| 2022-11-10 | 1,580 | 1,582 | 1,560 | 1,576 | 341,100 | 1,576 |
| 2022-11-09 | 1,587 | 1,603 | 1,580 | 1,583 | 381,000 | 1,583 |
| 2022-11-08 | 1,570 | 1,583 | 1,569 | 1,579 | 362,400 | 1,579 |
| 2022-11-07 | 1,559 | 1,572 | 1,555 | 1,568 | 286,600 | 1,568 |
| 2022-11-04 | 1,543 | 1,550 | 1,534 | 1,548 | 444,600 | 1,548 |
| 2022-11-02 | 1,565 | 1,565 | 1,536 | 1,547 | 338,200 | 1,547 |
| 2022-11-01 | 1,560 | 1,575 | 1,550 | 1,563 | 442,000 | 1,563 |
| 2022-10-31 | 1,526 | 1,555 | 1,522 | 1,555 | 540,700 | 1,555 |
| 2022-10-28 | 1,490 | 1,506 | 1,474 | 1,496 | 715,500 | 1,496 |
| 2022-10-27 | 1,509 | 1,511 | 1,491 | 1,496 | 274,100 | 1,496 |
| 2022-10-26 | 1,527 | 1,527 | 1,507 | 1,507 | 198,700 | 1,507 |
| 2022-10-25 | 1,510 | 1,518 | 1,495 | 1,508 | 232,900 | 1,508 |
| 2022-10-24 | 1,530 | 1,531 | 1,510 | 1,511 | 306,800 | 1,511 |
| 2022-10-21 | 1,526 | 1,546 | 1,524 | 1,544 | 422,600 | 1,544 |
| 2022-10-20 | 1,509 | 1,529 | 1,502 | 1,527 | 296,500 | 1,527 |
| 2022-10-19 | 1,504 | 1,515 | 1,496 | 1,506 | 260,600 | 1,506 |
| 2022-10-18 | 1,500 | 1,511 | 1,491 | 1,503 | 305,400 | 1,503 |
| 2022-10-17 | 1,451 | 1,493 | 1,451 | 1,491 | 235,000 | 1,491 |
| 2022-10-14 | 1,445 | 1,481 | 1,445 | 1,474 | 342,500 | 1,474 |
| 2022-10-13 | 1,470 | 1,476 | 1,442 | 1,446 | 274,900 | 1,446 |
| 2022-10-12 | 1,466 | 1,487 | 1,452 | 1,463 | 427,500 | 1,463 |
| 2022-10-11 | 1,482 | 1,495 | 1,467 | 1,469 | 425,900 | 1,469 |
| 2022-10-07 | 1,490 | 1,503 | 1,484 | 1,500 | 464,300 | 1,500 |
| 2022-10-06 | 1,480 | 1,519 | 1,471 | 1,505 | 607,600 | 1,505 |
| 2022-10-05 | 1,530 | 1,534 | 1,504 | 1,519 | 310,200 | 1,519 |
| 2022-10-04 | 1,518 | 1,545 | 1,511 | 1,513 | 342,900 | 1,513 |
| 2022-10-03 | 1,490 | 1,524 | 1,485 | 1,521 | 389,100 | 1,521 |
| 2022-09-30 | 1,509 | 1,537 | 1,480 | 1,494 | 633,500 | 1,494 |
| 2022-09-29 | 1,489 | 1,531 | 1,471 | 1,513 | 394,600 | 1,513 |
| 2022-09-28 | 1,520 | 1,531 | 1,466 | 1,489 | 645,900 | 1,489 |
| 2022-09-27 | 1,539 | 1,552 | 1,519 | 1,526 | 600,700 | 1,526 |
| 2022-09-26 | 1,566 | 1,605 | 1,536 | 1,539 | 620,000 | 1,539 |
| 2022-09-22 | 1,594 | 1,607 | 1,580 | 1,588 | 643,700 | 1,588 |
| 2022-09-21 | 1,640 | 1,656 | 1,609 | 1,641 | 578,900 | 1,641 |
| 2022-09-20 | 1,611 | 1,661 | 1,595 | 1,660 | 1,014,400 | 1,660 |
| 2022-09-16 | 1,651 | 1,693 | 1,562 | 1,620 | 3,072,100 | 1,620 |
| 2022-09-15 | 1,854 | 1,860 | 1,811 | 1,847 | 643,000 | 1,847 |
| 2022-09-14 | 1,785 | 1,811 | 1,768 | 1,805 | 258,300 | 1,805 |
| 2022-09-13 | 1,841 | 1,841 | 1,803 | 1,803 | 274,500 | 1,803 |
| 2022-09-12 | 1,865 | 1,866 | 1,838 | 1,842 | 166,600 | 1,842 |
| 2022-09-09 | 1,820 | 1,858 | 1,815 | 1,854 | 255,100 | 1,854 |
| 2022-09-08 | 1,830 | 1,840 | 1,817 | 1,820 | 274,000 | 1,820 |
| 2022-09-07 | 1,815 | 1,815 | 1,776 | 1,805 | 182,900 | 1,805 |
| 2022-09-06 | 1,821 | 1,838 | 1,810 | 1,821 | 128,600 | 1,821 |
| 2022-09-05 | 1,817 | 1,835 | 1,806 | 1,819 | 140,100 | 1,819 |
| 2022-09-02 | 1,844 | 1,848 | 1,805 | 1,818 | 143,400 | 1,818 |
| 2022-09-01 | 1,817 | 1,848 | 1,787 | 1,844 | 281,300 | 1,844 |
| 2022-08-31 | 1,829 | 1,851 | 1,826 | 1,847 | 444,700 | 1,847 |
| 2022-08-30 | 1,838 | 1,877 | 1,822 | 1,842 | 502,800 | 1,842 |
| 2022-08-29 | 1,763 | 1,783 | 1,750 | 1,780 | 135,800 | 1,780 |
| 2022-08-26 | 1,835 | 1,838 | 1,798 | 1,803 | 143,800 | 1,803 |
| 2022-08-25 | 1,810 | 1,825 | 1,810 | 1,816 | 99,800 | 1,816 |
| 2022-08-24 | 1,802 | 1,815 | 1,798 | 1,804 | 101,500 | 1,804 |
| 2022-08-23 | 1,820 | 1,820 | 1,797 | 1,800 | 145,600 | 1,800 |
| 2022-08-22 | 1,810 | 1,818 | 1,803 | 1,814 | 145,100 | 1,814 |
| 2022-08-19 | 1,816 | 1,816 | 1,797 | 1,810 | 99,100 | 1,810 |
| 2022-08-18 | 1,805 | 1,828 | 1,791 | 1,820 | 162,400 | 1,820 |
| 2022-08-17 | 1,830 | 1,843 | 1,814 | 1,822 | 236,800 | 1,822 |
| 2022-08-16 | 1,795 | 1,813 | 1,792 | 1,809 | 231,200 | 1,809 |
| 2022-08-15 | 1,833 | 1,834 | 1,776 | 1,786 | 347,600 | 1,786 |
| 2022-08-12 | 1,820 | 1,855 | 1,809 | 1,835 | 327,100 | 1,835 |
| 2022-08-10 | 1,807 | 1,811 | 1,782 | 1,803 | 241,100 | 1,803 |
| 2022-08-09 | 1,788 | 1,813 | 1,779 | 1,811 | 410,300 | 1,811 |
| 2022-08-08 | 1,757 | 1,765 | 1,743 | 1,765 | 191,700 | 1,765 |
| 2022-08-05 | 1,769 | 1,787 | 1,757 | 1,773 | 169,100 | 1,773 |
| 2022-08-04 | 1,775 | 1,785 | 1,756 | 1,769 | 186,300 | 1,769 |
| 2022-08-03 | 1,770 | 1,774 | 1,752 | 1,765 | 230,400 | 1,765 |
| 2022-08-02 | 1,769 | 1,778 | 1,753 | 1,778 | 258,800 | 1,778 |
| 2022-08-01 | 1,751 | 1,777 | 1,743 | 1,757 | 263,800 | 1,757 |
| 2022-07-29 | 1,702 | 1,763 | 1,698 | 1,753 | 549,500 | 1,753 |
| 2022-07-28 | 1,690 | 1,709 | 1,665 | 1,674 | 425,400 | 1,674 |
| 2022-07-27 | 1,712 | 1,719 | 1,675 | 1,679 | 195,500 | 1,679 |
| 2022-07-26 | 1,718 | 1,734 | 1,708 | 1,717 | 254,800 | 1,717 |
| 2022-07-25 | 1,684 | 1,725 | 1,680 | 1,714 | 287,400 | 1,714 |
| 2022-07-22 | 1,689 | 1,694 | 1,672 | 1,687 | 202,500 | 1,687 |
| 2022-07-21 | 1,684 | 1,698 | 1,670 | 1,682 | 203,400 | 1,682 |
| 2022-07-20 | 1,665 | 1,683 | 1,654 | 1,675 | 296,300 | 1,675 |
| 2022-07-19 | 1,638 | 1,665 | 1,625 | 1,653 | 515,400 | 1,653 |
| 2022-07-15 | 1,630 | 1,665 | 1,619 | 1,621 | 338,100 | 1,621 |
| 2022-07-14 | 1,646 | 1,664 | 1,629 | 1,662 | 230,500 | 1,662 |
| 2022-07-13 | 1,606 | 1,665 | 1,580 | 1,651 | 484,700 | 1,651 |
| 2022-07-12 | 1,682 | 1,693 | 1,661 | 1,686 | 184,800 | 1,686 |
| 2022-07-11 | 1,674 | 1,699 | 1,663 | 1,699 | 344,900 | 1,699 |
| 2022-07-08 | 1,640 | 1,684 | 1,624 | 1,644 | 979,900 | 1,644 |
| 2022-07-07 | 1,748 | 1,764 | 1,706 | 1,720 | 633,000 | 1,720 |
| 2022-07-06 | 1,716 | 1,756 | 1,702 | 1,752 | 807,400 | 1,752 |
| 2022-07-05 | 1,620 | 1,708 | 1,611 | 1,700 | 989,900 | 1,700 |
| 2022-07-04 | 1,539 | 1,639 | 1,539 | 1,596 | 971,800 | 1,596 |
| 2022-07-01 | 1,622 | 1,649 | 1,551 | 1,573 | 921,700 | 1,573 |
| 2022-06-30 | 1,631 | 1,650 | 1,596 | 1,618 | 638,900 | 1,618 |
| 2022-06-29 | 1,536 | 1,638 | 1,527 | 1,638 | 1,439,400 | 1,638 |
| 2022-06-28 | 1,474 | 1,515 | 1,472 | 1,514 | 421,900 | 1,514 |
| 2022-06-27 | 1,502 | 1,502 | 1,472 | 1,489 | 335,500 | 1,489 |
| 2022-06-24 | 1,460 | 1,480 | 1,452 | 1,477 | 262,300 | 1,477 |
| 2022-06-23 | 1,430 | 1,447 | 1,427 | 1,441 | 193,700 | 1,441 |
| 2022-06-22 | 1,439 | 1,443 | 1,428 | 1,430 | 242,000 | 1,430 |
| 2022-06-21 | 1,414 | 1,437 | 1,408 | 1,430 | 288,500 | 1,430 |
| 2022-06-20 | 1,434 | 1,437 | 1,388 | 1,394 | 199,900 | 1,394 |
| 2022-06-17 | 1,417 | 1,421 | 1,403 | 1,415 | 221,300 | 1,415 |
| 2022-06-16 | 1,464 | 1,471 | 1,427 | 1,430 | 232,400 | 1,430 |
| 2022-06-15 | 1,455 | 1,460 | 1,433 | 1,435 | 288,000 | 1,435 |
| 2022-06-14 | 1,465 | 1,473 | 1,453 | 1,468 | 193,500 | 1,468 |
| 2022-06-13 | 1,492 | 1,498 | 1,468 | 1,480 | 245,300 | 1,480 |
| 2022-06-10 | 1,513 | 1,517 | 1,497 | 1,502 | 178,500 | 1,502 |
| 2022-06-09 | 1,543 | 1,547 | 1,525 | 1,528 | 188,500 | 1,528 |
| 2022-06-08 | 1,526 | 1,545 | 1,510 | 1,543 | 260,600 | 1,543 |
| 2022-06-07 | 1,536 | 1,536 | 1,514 | 1,522 | 115,200 | 1,522 |
| 2022-06-06 | 1,500 | 1,531 | 1,499 | 1,522 | 252,800 | 1,522 |
| 2022-06-03 | 1,500 | 1,526 | 1,488 | 1,521 | 386,800 | 1,521 |
| 2022-06-02 | 1,472 | 1,483 | 1,463 | 1,479 | 270,300 | 1,479 |
| 2022-06-01 | 1,473 | 1,478 | 1,462 | 1,468 | 199,700 | 1,468 |
| 2022-05-31 | 1,459 | 1,467 | 1,443 | 1,450 | 675,100 | 1,450 |
| 2022-05-30 | 1,480 | 1,489 | 1,469 | 1,479 | 424,800 | 1,479 |
| 2022-05-27 | 1,469 | 1,470 | 1,451 | 1,463 | 235,100 | 1,463 |
| 2022-05-26 | 1,437 | 1,463 | 1,433 | 1,448 | 288,900 | 1,448 |
| 2022-05-25 | 1,417 | 1,424 | 1,388 | 1,419 | 403,900 | 1,419 |
| 2022-05-24 | 1,445 | 1,445 | 1,414 | 1,423 | 436,200 | 1,423 |
| 2022-05-23 | 1,458 | 1,476 | 1,446 | 1,457 | 418,700 | 1,457 |
| 2022-05-20 | 1,440 | 1,455 | 1,420 | 1,450 | 369,500 | 1,450 |
| 2022-05-19 | 1,443 | 1,475 | 1,437 | 1,447 | 753,700 | 1,447 |
| 2022-05-18 | 1,471 | 1,494 | 1,467 | 1,479 | 1,059,100 | 1,479 |
| 2022-05-17 | 1,469 | 1,481 | 1,460 | 1,479 | 439,500 | 1,479 |
| 2022-05-16 | 1,518 | 1,523 | 1,472 | 1,475 | 650,100 | 1,475 |
| 2022-05-13 | 1,462 | 1,527 | 1,451 | 1,527 | 751,200 | 1,527 |
| 2022-05-12 | 1,484 | 1,496 | 1,441 | 1,445 | 691,000 | 1,445 |
| 2022-05-11 | 1,517 | 1,533 | 1,499 | 1,504 | 615,200 | 1,504 |
| 2022-05-10 | 1,481 | 1,528 | 1,477 | 1,518 | 573,800 | 1,518 |
| 2022-05-09 | 1,497 | 1,509 | 1,477 | 1,493 | 540,800 | 1,493 |
| 2022-05-06 | 1,576 | 1,580 | 1,506 | 1,515 | 763,200 | 1,515 |
| 2022-05-02 | 1,552 | 1,586 | 1,538 | 1,583 | 590,000 | 1,583 |
| 2022-04-28 | 1,592 | 1,599 | 1,563 | 1,592 | 623,800 | 1,592 |
| 2022-04-27 | 1,570 | 1,605 | 1,569 | 1,595 | 503,400 | 1,595 |
| 2022-04-26 | 1,605 | 1,607 | 1,562 | 1,602 | 374,600 | 1,602 |
| 2022-04-25 | 1,568 | 1,603 | 1,554 | 1,594 | 440,600 | 1,594 |
| 2022-04-22 | 1,580 | 1,599 | 1,571 | 1,579 | 454,900 | 1,579 |
| 2022-04-21 | 1,618 | 1,624 | 1,581 | 1,595 | 363,200 | 1,595 |
| 2022-04-20 | 1,647 | 1,652 | 1,619 | 1,628 | 447,200 | 1,628 |
| 2022-04-19 | 1,630 | 1,643 | 1,617 | 1,618 | 215,500 | 1,618 |
| 2022-04-18 | 1,600 | 1,618 | 1,584 | 1,613 | 209,200 | 1,613 |
| 2022-04-15 | 1,598 | 1,635 | 1,597 | 1,621 | 251,800 | 1,621 |
| 2022-04-14 | 1,582 | 1,611 | 1,577 | 1,598 | 337,100 | 1,598 |
| 2022-04-13 | 1,601 | 1,606 | 1,562 | 1,581 | 531,200 | 1,581 |
| 2022-04-12 | 1,648 | 1,668 | 1,625 | 1,625 | 372,100 | 1,625 |
| 2022-04-11 | 1,624 | 1,644 | 1,603 | 1,640 | 473,100 | 1,640 |
| 2022-04-08 | 1,633 | 1,663 | 1,609 | 1,624 | 485,100 | 1,624 |
| 2022-04-07 | 1,622 | 1,639 | 1,613 | 1,632 | 312,500 | 1,632 |
| 2022-04-06 | 1,673 | 1,678 | 1,642 | 1,647 | 379,600 | 1,647 |
| 2022-04-05 | 1,675 | 1,702 | 1,662 | 1,694 | 403,200 | 1,694 |
| 2022-04-04 | 1,620 | 1,663 | 1,619 | 1,657 | 403,500 | 1,657 |
| 2022-04-01 | 1,600 | 1,607 | 1,557 | 1,602 | 401,600 | 1,602 |
| 2022-03-31 | 1,640 | 1,657 | 1,602 | 1,604 | 479,600 | 1,604 |
| 2022-03-30 | 1,654 | 1,654 | 1,623 | 1,642 | 383,000 | 1,642 |
| 2022-03-29 | 1,651 | 1,659 | 1,631 | 1,641 | 433,700 | 1,641 |
| 2022-03-28 | 1,639 | 1,643 | 1,611 | 1,640 | 409,200 | 1,640 |
| 2022-03-25 | 1,677 | 1,677 | 1,630 | 1,648 | 490,800 | 1,648 |
| 2022-03-24 | 1,695 | 1,701 | 1,646 | 1,677 | 663,200 | 1,677 |
| 2022-03-23 | 1,688 | 1,705 | 1,666 | 1,682 | 579,800 | 1,682 |
| 2022-03-22 | 1,645 | 1,688 | 1,630 | 1,656 | 518,600 | 1,656 |
| 2022-03-18 | 1,548 | 1,647 | 1,548 | 1,641 | 1,008,100 | 1,641 |
| 2022-03-17 | 1,505 | 1,557 | 1,498 | 1,545 | 1,356,800 | 1,545 |
| 2022-03-16 | 1,500 | 1,500 | 1,418 | 1,473 | 1,495,200 | 1,473 |
| 2022-03-15 | 1,618 | 1,619 | 1,571 | 1,577 | 872,900 | 1,577 |
| 2022-03-14 | 1,660 | 1,671 | 1,619 | 1,629 | 428,300 | 1,629 |
| 2022-03-11 | 1,653 | 1,674 | 1,647 | 1,660 | 457,300 | 1,660 |
| 2022-03-10 | 1,619 | 1,655 | 1,614 | 1,650 | 370,200 | 1,650 |
| 2022-03-09 | 1,628 | 1,640 | 1,597 | 1,601 | 300,200 | 1,601 |
| 2022-03-08 | 1,600 | 1,648 | 1,591 | 1,609 | 405,900 | 1,609 |
| 2022-03-07 | 1,648 | 1,648 | 1,610 | 1,632 | 604,000 | 1,632 |
| 2022-03-04 | 1,662 | 1,685 | 1,650 | 1,656 | 350,500 | 1,656 |
| 2022-03-03 | 1,685 | 1,688 | 1,666 | 1,682 | 466,400 | 1,682 |
| 2022-03-02 | 1,691 | 1,719 | 1,679 | 1,706 | 473,000 | 1,706 |
| 2022-03-01 | 1,664 | 1,702 | 1,648 | 1,699 | 542,500 | 1,699 |
| 2022-02-28 | 1,652 | 1,667 | 1,626 | 1,657 | 423,600 | 1,657 |
| 2022-02-25 | 1,660 | 1,674 | 1,644 | 1,651 | 414,800 | 1,651 |
| 2022-02-24 | 1,670 | 1,679 | 1,634 | 1,642 | 480,500 | 1,642 |
| 2022-02-22 | 1,668 | 1,691 | 1,663 | 1,691 | 413,800 | 1,691 |
| 2022-02-21 | 1,671 | 1,707 | 1,664 | 1,692 | 471,800 | 1,692 |
| 2022-02-18 | 1,649 | 1,681 | 1,639 | 1,671 | 248,300 | 1,671 |
| 2022-02-17 | 1,660 | 1,673 | 1,623 | 1,663 | 466,000 | 1,663 |
| 2022-02-16 | 1,684 | 1,704 | 1,646 | 1,665 | 347,100 | 1,665 |
| 2022-02-15 | 1,674 | 1,677 | 1,652 | 1,664 | 353,700 | 1,664 |
| 2022-02-14 | 1,667 | 1,673 | 1,634 | 1,655 | 359,000 | 1,655 |
| 2022-02-10 | 1,680 | 1,706 | 1,670 | 1,700 | 481,000 | 1,700 |
| 2022-02-09 | 1,638 | 1,690 | 1,638 | 1,679 | 624,900 | 1,679 |
| 2022-02-08 | 1,653 | 1,662 | 1,627 | 1,635 | 575,100 | 1,635 |
| 2022-02-07 | 1,626 | 1,662 | 1,612 | 1,659 | 726,900 | 1,659 |
| 2022-02-04 | 1,615 | 1,649 | 1,612 | 1,626 | 1,026,000 | 1,626 |
| 2022-02-03 | 1,631 | 1,661 | 1,589 | 1,625 | 2,558,900 | 1,625 |
| 2022-02-02 | 1,473 | 1,525 | 1,463 | 1,525 | 805,600 | 1,525 |
| 2022-02-01 | 1,416 | 1,440 | 1,408 | 1,438 | 464,400 | 1,438 |
| 2022-01-31 | 1,380 | 1,414 | 1,372 | 1,394 | 824,100 | 1,394 |
| 2022-01-28 | 1,365 | 1,377 | 1,345 | 1,354 | 2,006,400 | 1,354 |
| 2022-01-27 | 1,392 | 1,402 | 1,326 | 1,329 | 775,600 | 1,329 |
| 2022-01-26 | 1,379 | 1,386 | 1,356 | 1,376 | 575,500 | 1,376 |
| 2022-01-25 | 1,365 | 1,384 | 1,342 | 1,374 | 664,500 | 1,374 |
| 2022-01-24 | 1,327 | 1,372 | 1,321 | 1,372 | 667,900 | 1,372 |
| 2022-01-21 | 1,315 | 1,343 | 1,299 | 1,339 | 563,500 | 1,339 |
| 2022-01-20 | 1,361 | 1,370 | 1,321 | 1,328 | 492,200 | 1,328 |
| 2022-01-19 | 1,417 | 1,422 | 1,352 | 1,356 | 592,900 | 1,356 |
| 2022-01-18 | 1,404 | 1,434 | 1,392 | 1,410 | 484,000 | 1,410 |
| 2022-01-17 | 1,420 | 1,439 | 1,412 | 1,421 | 355,400 | 1,421 |
| 2022-01-14 | 1,488 | 1,492 | 1,436 | 1,440 | 558,000 | 1,440 |
| 2022-01-13 | 1,504 | 1,517 | 1,486 | 1,488 | 546,700 | 1,488 |
| 2022-01-12 | 1,527 | 1,539 | 1,487 | 1,527 | 811,000 | 1,527 |
| 2022-01-11 | 1,567 | 1,570 | 1,532 | 1,540 | 606,800 | 1,540 |
| 2022-01-07 | 1,528 | 1,592 | 1,526 | 1,582 | 803,400 | 1,582 |
| 2022-01-06 | 1,520 | 1,548 | 1,517 | 1,517 | 650,300 | 1,517 |
| 2022-01-05 | 1,549 | 1,556 | 1,515 | 1,518 | 731,900 | 1,518 |
| 2022-01-04 | 1,565 | 1,589 | 1,544 | 1,565 | 615,300 | 1,565 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
