2742 (株)ハローズ 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 | 2,938 | 2,954 | 2,911 | 2,911 | 12,800 | 2,911 |
| 2022-12-29 | 2,934 | 2,942 | 2,912 | 2,938 | 14,000 | 2,938 |
| 2022-12-28 | 2,951 | 2,974 | 2,910 | 2,942 | 25,700 | 2,942 |
| 2022-12-27 | 2,940 | 2,949 | 2,922 | 2,935 | 13,400 | 2,935 |
| 2022-12-26 | 2,934 | 2,934 | 2,907 | 2,921 | 6,500 | 2,921 |
| 2022-12-23 | 2,907 | 2,923 | 2,904 | 2,917 | 6,000 | 2,917 |
| 2022-12-22 | 2,902 | 2,929 | 2,892 | 2,926 | 9,100 | 2,926 |
| 2022-12-21 | 2,882 | 2,926 | 2,882 | 2,905 | 17,300 | 2,905 |
| 2022-12-20 | 2,927 | 2,927 | 2,886 | 2,913 | 18,100 | 2,913 |
| 2022-12-19 | 2,908 | 2,915 | 2,902 | 2,903 | 11,400 | 2,903 |
| 2022-12-16 | 2,942 | 2,952 | 2,906 | 2,908 | 15,900 | 2,908 |
| 2022-12-15 | 2,942 | 2,950 | 2,930 | 2,943 | 10,600 | 2,943 |
| 2022-12-14 | 2,942 | 2,955 | 2,929 | 2,950 | 22,700 | 2,950 |
| 2022-12-13 | 2,932 | 2,946 | 2,916 | 2,918 | 18,800 | 2,918 |
| 2022-12-12 | 2,942 | 2,955 | 2,924 | 2,926 | 9,000 | 2,926 |
| 2022-12-09 | 2,930 | 2,957 | 2,930 | 2,954 | 35,300 | 2,954 |
| 2022-12-08 | 2,937 | 2,946 | 2,907 | 2,946 | 13,000 | 2,946 |
| 2022-12-07 | 2,913 | 2,944 | 2,894 | 2,934 | 10,000 | 2,934 |
| 2022-12-06 | 2,911 | 2,915 | 2,896 | 2,896 | 10,200 | 2,896 |
| 2022-12-05 | 2,914 | 2,930 | 2,901 | 2,919 | 8,500 | 2,919 |
| 2022-12-02 | 2,955 | 2,955 | 2,903 | 2,914 | 16,500 | 2,914 |
| 2022-12-01 | 3,005 | 3,020 | 2,960 | 2,964 | 16,200 | 2,964 |
| 2022-11-30 | 3,015 | 3,040 | 2,970 | 2,994 | 21,700 | 2,994 |
| 2022-11-29 | 3,185 | 3,210 | 3,025 | 3,040 | 45,000 | 3,040 |
| 2022-11-28 | 3,040 | 3,075 | 3,010 | 3,070 | 10,900 | 3,070 |
| 2022-11-25 | 2,973 | 3,065 | 2,967 | 3,065 | 27,500 | 3,065 |
| 2022-11-24 | 2,957 | 2,994 | 2,955 | 2,982 | 18,900 | 2,982 |
| 2022-11-22 | 2,933 | 2,967 | 2,908 | 2,957 | 26,500 | 2,957 |
| 2022-11-21 | 2,923 | 2,923 | 2,901 | 2,919 | 12,400 | 2,919 |
| 2022-11-18 | 2,932 | 2,932 | 2,906 | 2,923 | 11,500 | 2,923 |
| 2022-11-17 | 2,920 | 2,925 | 2,885 | 2,913 | 10,900 | 2,913 |
| 2022-11-16 | 2,900 | 2,911 | 2,895 | 2,900 | 6,700 | 2,900 |
| 2022-11-15 | 2,890 | 2,924 | 2,879 | 2,913 | 7,900 | 2,913 |
| 2022-11-14 | 2,920 | 2,960 | 2,887 | 2,900 | 10,400 | 2,900 |
| 2022-11-11 | 2,942 | 2,948 | 2,910 | 2,929 | 23,300 | 2,929 |
| 2022-11-10 | 2,910 | 2,960 | 2,910 | 2,938 | 11,400 | 2,938 |
| 2022-11-09 | 2,957 | 2,957 | 2,918 | 2,933 | 6,600 | 2,933 |
| 2022-11-08 | 2,905 | 2,946 | 2,905 | 2,940 | 9,000 | 2,940 |
| 2022-11-07 | 2,891 | 2,928 | 2,887 | 2,918 | 9,500 | 2,918 |
| 2022-11-04 | 2,928 | 2,928 | 2,891 | 2,897 | 22,300 | 2,897 |
| 2022-11-02 | 2,951 | 3,015 | 2,939 | 2,957 | 41,000 | 2,957 |
| 2022-11-01 | 2,960 | 2,978 | 2,952 | 2,973 | 4,800 | 2,973 |
| 2022-10-31 | 2,942 | 2,998 | 2,927 | 2,989 | 13,700 | 2,989 |
| 2022-10-28 | 2,960 | 2,989 | 2,928 | 2,952 | 55,100 | 2,952 |
| 2022-10-27 | 3,025 | 3,025 | 2,974 | 2,981 | 16,100 | 2,981 |
| 2022-10-26 | 2,978 | 3,020 | 2,974 | 3,010 | 12,800 | 3,010 |
| 2022-10-25 | 2,960 | 2,968 | 2,923 | 2,945 | 11,100 | 2,945 |
| 2022-10-24 | 3,010 | 3,010 | 2,922 | 2,933 | 15,300 | 2,933 |
| 2022-10-21 | 3,010 | 3,010 | 2,964 | 2,992 | 22,100 | 2,992 |
| 2022-10-20 | 3,030 | 3,040 | 3,005 | 3,030 | 4,100 | 3,030 |
| 2022-10-19 | 3,030 | 3,060 | 3,010 | 3,030 | 7,100 | 3,030 |
| 2022-10-18 | 3,080 | 3,080 | 3,020 | 3,050 | 7,900 | 3,050 |
| 2022-10-17 | 3,020 | 3,035 | 3,005 | 3,010 | 6,600 | 3,010 |
| 2022-10-14 | 3,040 | 3,080 | 3,040 | 3,070 | 11,200 | 3,070 |
| 2022-10-13 | 3,045 | 3,075 | 3,015 | 3,040 | 20,200 | 3,040 |
| 2022-10-12 | 2,992 | 3,090 | 2,992 | 3,080 | 23,300 | 3,080 |
| 2022-10-11 | 3,045 | 3,075 | 3,010 | 3,020 | 20,600 | 3,020 |
| 2022-10-07 | 2,947 | 3,070 | 2,947 | 3,045 | 26,200 | 3,045 |
| 2022-10-06 | 3,025 | 3,035 | 2,993 | 3,010 | 19,500 | 3,010 |
| 2022-10-05 | 2,977 | 3,020 | 2,963 | 3,005 | 17,700 | 3,005 |
| 2022-10-04 | 2,886 | 2,969 | 2,886 | 2,950 | 18,600 | 2,950 |
| 2022-10-03 | 2,904 | 2,904 | 2,840 | 2,864 | 12,400 | 2,864 |
| 2022-09-30 | 2,937 | 2,969 | 2,866 | 2,898 | 21,300 | 2,898 |
| 2022-09-29 | 2,925 | 2,945 | 2,888 | 2,937 | 24,500 | 2,937 |
| 2022-09-28 | 2,871 | 2,888 | 2,829 | 2,859 | 23,000 | 2,859 |
| 2022-09-27 | 2,926 | 2,937 | 2,904 | 2,921 | 16,100 | 2,921 |
| 2022-09-26 | 2,852 | 2,912 | 2,845 | 2,899 | 24,400 | 2,899 |
| 2022-09-22 | 2,868 | 2,886 | 2,861 | 2,867 | 16,200 | 2,867 |
| 2022-09-21 | 2,947 | 2,947 | 2,891 | 2,898 | 8,000 | 2,898 |
| 2022-09-20 | 2,906 | 2,947 | 2,906 | 2,947 | 12,600 | 2,947 |
| 2022-09-16 | 2,947 | 2,947 | 2,900 | 2,907 | 15,000 | 2,907 |
| 2022-09-15 | 2,950 | 2,950 | 2,934 | 2,947 | 8,400 | 2,947 |
| 2022-09-14 | 2,979 | 2,979 | 2,936 | 2,946 | 14,700 | 2,946 |
| 2022-09-13 | 3,010 | 3,025 | 2,982 | 2,999 | 11,600 | 2,999 |
| 2022-09-12 | 2,970 | 3,010 | 2,970 | 2,992 | 6,900 | 2,992 |
| 2022-09-09 | 2,947 | 2,984 | 2,930 | 2,971 | 33,400 | 2,971 |
| 2022-09-08 | 2,999 | 3,015 | 2,960 | 2,997 | 18,200 | 2,997 |
| 2022-09-07 | 3,005 | 3,005 | 2,981 | 2,999 | 11,700 | 2,999 |
| 2022-09-06 | 3,000 | 3,075 | 2,981 | 3,005 | 24,300 | 3,005 |
| 2022-09-05 | 3,035 | 3,050 | 3,010 | 3,025 | 11,300 | 3,025 |
| 2022-09-02 | 3,025 | 3,065 | 3,025 | 3,050 | 12,000 | 3,050 |
| 2022-09-01 | 3,010 | 3,070 | 3,010 | 3,025 | 20,400 | 3,025 |
| 2022-08-31 | 3,160 | 3,160 | 3,060 | 3,060 | 35,500 | 3,060 |
| 2022-08-30 | 3,130 | 3,180 | 3,130 | 3,140 | 12,700 | 3,140 |
| 2022-08-29 | 3,140 | 3,180 | 3,120 | 3,135 | 17,100 | 3,135 |
| 2022-08-26 | 3,185 | 3,200 | 3,155 | 3,155 | 12,700 | 3,155 |
| 2022-08-25 | 3,200 | 3,200 | 3,125 | 3,150 | 18,800 | 3,150 |
| 2022-08-24 | 3,150 | 3,200 | 3,145 | 3,160 | 17,400 | 3,160 |
| 2022-08-23 | 3,120 | 3,155 | 3,110 | 3,150 | 12,600 | 3,150 |
| 2022-08-22 | 3,130 | 3,130 | 3,090 | 3,115 | 10,700 | 3,115 |
| 2022-08-19 | 3,095 | 3,120 | 3,095 | 3,100 | 8,000 | 3,100 |
| 2022-08-18 | 3,125 | 3,125 | 3,085 | 3,090 | 12,700 | 3,090 |
| 2022-08-17 | 3,105 | 3,160 | 3,105 | 3,155 | 8,900 | 3,155 |
| 2022-08-16 | 3,155 | 3,155 | 3,085 | 3,105 | 9,500 | 3,105 |
| 2022-08-15 | 3,205 | 3,205 | 3,160 | 3,160 | 7,800 | 3,160 |
| 2022-08-12 | 3,210 | 3,250 | 3,190 | 3,230 | 37,300 | 3,230 |
| 2022-08-10 | 3,110 | 3,190 | 3,110 | 3,175 | 17,000 | 3,175 |
| 2022-08-09 | 3,145 | 3,180 | 3,110 | 3,110 | 13,700 | 3,110 |
| 2022-08-08 | 3,145 | 3,145 | 3,090 | 3,125 | 11,200 | 3,125 |
| 2022-08-05 | 3,050 | 3,145 | 3,035 | 3,145 | 20,200 | 3,145 |
| 2022-08-04 | 3,005 | 3,040 | 2,992 | 3,030 | 10,000 | 3,030 |
| 2022-08-03 | 3,070 | 3,070 | 3,000 | 3,000 | 13,700 | 3,000 |
| 2022-08-02 | 3,165 | 3,165 | 3,055 | 3,055 | 14,500 | 3,055 |
| 2022-08-01 | 3,130 | 3,165 | 3,115 | 3,165 | 7,000 | 3,165 |
| 2022-07-29 | 3,180 | 3,180 | 3,125 | 3,130 | 7,800 | 3,130 |
| 2022-07-28 | 3,150 | 3,180 | 3,110 | 3,180 | 18,500 | 3,180 |
| 2022-07-27 | 3,160 | 3,190 | 3,120 | 3,120 | 11,600 | 3,120 |
| 2022-07-26 | 3,145 | 3,175 | 3,130 | 3,170 | 20,300 | 3,170 |
| 2022-07-25 | 3,110 | 3,175 | 3,110 | 3,130 | 17,100 | 3,130 |
| 2022-07-22 | 3,075 | 3,135 | 3,075 | 3,130 | 10,400 | 3,130 |
| 2022-07-21 | 3,105 | 3,105 | 3,060 | 3,095 | 9,900 | 3,095 |
| 2022-07-20 | 3,135 | 3,140 | 3,080 | 3,130 | 14,100 | 3,130 |
| 2022-07-19 | 3,130 | 3,130 | 3,050 | 3,065 | 11,400 | 3,065 |
| 2022-07-15 | 3,170 | 3,185 | 3,110 | 3,130 | 12,000 | 3,130 |
| 2022-07-14 | 3,185 | 3,185 | 3,115 | 3,155 | 18,900 | 3,155 |
| 2022-07-13 | 3,150 | 3,220 | 3,150 | 3,185 | 31,900 | 3,185 |
| 2022-07-12 | 3,085 | 3,130 | 3,080 | 3,120 | 34,300 | 3,120 |
| 2022-07-11 | 2,990 | 3,080 | 2,990 | 3,050 | 20,200 | 3,050 |
| 2022-07-08 | 3,000 | 3,050 | 2,976 | 2,990 | 39,300 | 2,990 |
| 2022-07-07 | 3,020 | 3,020 | 2,952 | 3,020 | 17,700 | 3,020 |
| 2022-07-06 | 3,020 | 3,030 | 2,971 | 2,993 | 16,800 | 2,993 |
| 2022-07-05 | 2,975 | 3,020 | 2,973 | 3,000 | 22,300 | 3,000 |
| 2022-07-04 | 2,995 | 3,005 | 2,954 | 2,975 | 16,200 | 2,975 |
| 2022-07-01 | 3,030 | 3,045 | 2,957 | 2,970 | 25,600 | 2,970 |
| 2022-06-30 | 3,090 | 3,090 | 3,020 | 3,030 | 24,000 | 3,030 |
| 2022-06-29 | 3,000 | 3,050 | 2,924 | 3,035 | 75,900 | 3,035 |
| 2022-06-28 | 2,971 | 3,025 | 2,971 | 3,005 | 46,400 | 3,005 |
| 2022-06-27 | 3,010 | 3,040 | 2,960 | 3,015 | 24,100 | 3,015 |
| 2022-06-24 | 2,960 | 3,010 | 2,952 | 2,988 | 22,200 | 2,988 |
| 2022-06-23 | 2,877 | 2,943 | 2,877 | 2,921 | 20,700 | 2,921 |
| 2022-06-22 | 2,918 | 2,918 | 2,875 | 2,888 | 17,500 | 2,888 |
| 2022-06-21 | 2,911 | 2,924 | 2,859 | 2,896 | 18,100 | 2,896 |
| 2022-06-20 | 2,896 | 2,922 | 2,855 | 2,890 | 18,400 | 2,890 |
| 2022-06-17 | 2,875 | 2,950 | 2,875 | 2,883 | 43,400 | 2,883 |
| 2022-06-16 | 2,991 | 2,991 | 2,929 | 2,932 | 22,100 | 2,932 |
| 2022-06-15 | 3,020 | 3,050 | 2,937 | 2,941 | 26,100 | 2,941 |
| 2022-06-14 | 3,265 | 3,265 | 3,060 | 3,070 | 54,300 | 3,070 |
| 2022-06-13 | 3,195 | 3,275 | 3,195 | 3,270 | 22,300 | 3,270 |
| 2022-06-10 | 3,270 | 3,285 | 3,235 | 3,240 | 28,600 | 3,240 |
| 2022-06-09 | 3,260 | 3,295 | 3,230 | 3,270 | 25,100 | 3,270 |
| 2022-06-08 | 3,255 | 3,300 | 3,245 | 3,290 | 22,300 | 3,290 |
| 2022-06-07 | 3,255 | 3,260 | 3,220 | 3,245 | 19,700 | 3,245 |
| 2022-06-06 | 3,170 | 3,255 | 3,165 | 3,250 | 20,300 | 3,250 |
| 2022-06-03 | 3,215 | 3,235 | 3,155 | 3,200 | 21,600 | 3,200 |
| 2022-06-02 | 3,295 | 3,295 | 3,235 | 3,255 | 12,300 | 3,255 |
| 2022-06-01 | 3,220 | 3,310 | 3,220 | 3,310 | 26,400 | 3,310 |
| 2022-05-31 | 3,245 | 3,255 | 3,175 | 3,220 | 63,700 | 3,220 |
| 2022-05-30 | 3,200 | 3,300 | 3,200 | 3,295 | 57,000 | 3,295 |
| 2022-05-27 | 3,200 | 3,220 | 3,150 | 3,160 | 28,300 | 3,160 |
| 2022-05-26 | 3,260 | 3,290 | 3,200 | 3,200 | 31,600 | 3,200 |
| 2022-05-25 | 3,300 | 3,355 | 3,295 | 3,330 | 43,900 | 3,330 |
| 2022-05-24 | 3,360 | 3,360 | 3,280 | 3,305 | 29,200 | 3,305 |
| 2022-05-23 | 3,350 | 3,360 | 3,320 | 3,345 | 29,100 | 3,345 |
| 2022-05-20 | 3,335 | 3,360 | 3,275 | 3,295 | 67,200 | 3,295 |
| 2022-05-19 | 3,250 | 3,330 | 3,225 | 3,315 | 76,100 | 3,315 |
| 2022-05-18 | 3,215 | 3,275 | 3,195 | 3,260 | 46,000 | 3,260 |
| 2022-05-17 | 3,140 | 3,235 | 3,135 | 3,215 | 110,500 | 3,215 |
| 2022-05-16 | 3,120 | 3,125 | 3,100 | 3,115 | 22,500 | 3,115 |
| 2022-05-13 | 3,090 | 3,125 | 3,085 | 3,125 | 20,900 | 3,125 |
| 2022-05-12 | 3,090 | 3,095 | 3,050 | 3,085 | 19,700 | 3,085 |
| 2022-05-11 | 3,120 | 3,120 | 3,075 | 3,090 | 16,900 | 3,090 |
| 2022-05-10 | 3,090 | 3,140 | 3,070 | 3,140 | 19,100 | 3,140 |
| 2022-05-09 | 3,085 | 3,120 | 3,080 | 3,100 | 19,800 | 3,100 |
| 2022-05-06 | 3,080 | 3,115 | 3,060 | 3,095 | 30,400 | 3,095 |
| 2022-05-02 | 3,095 | 3,150 | 3,085 | 3,135 | 37,100 | 3,135 |
| 2022-04-28 | 3,015 | 3,110 | 3,015 | 3,100 | 26,300 | 3,100 |
| 2022-04-27 | 2,952 | 3,055 | 2,952 | 3,035 | 47,600 | 3,035 |
| 2022-04-26 | 3,055 | 3,055 | 3,005 | 3,020 | 10,700 | 3,020 |
| 2022-04-25 | 3,005 | 3,050 | 2,999 | 3,040 | 12,200 | 3,040 |
| 2022-04-22 | 3,075 | 3,095 | 3,035 | 3,050 | 13,500 | 3,050 |
| 2022-04-21 | 3,095 | 3,130 | 3,070 | 3,070 | 33,700 | 3,070 |
| 2022-04-20 | 3,080 | 3,100 | 3,055 | 3,100 | 24,000 | 3,100 |
| 2022-04-19 | 3,100 | 3,100 | 3,015 | 3,015 | 14,300 | 3,015 |
| 2022-04-18 | 3,045 | 3,085 | 3,005 | 3,065 | 26,900 | 3,065 |
| 2022-04-15 | 3,090 | 3,095 | 3,055 | 3,065 | 23,500 | 3,065 |
| 2022-04-14 | 3,035 | 3,095 | 3,035 | 3,095 | 30,600 | 3,095 |
| 2022-04-13 | 2,907 | 3,040 | 2,903 | 3,025 | 34,300 | 3,025 |
| 2022-04-12 | 3,015 | 3,040 | 2,986 | 3,015 | 31,400 | 3,015 |
| 2022-04-11 | 3,035 | 3,045 | 2,998 | 3,030 | 21,900 | 3,030 |
| 2022-04-08 | 3,070 | 3,070 | 3,000 | 3,035 | 29,700 | 3,035 |
| 2022-04-07 | 3,045 | 3,095 | 3,040 | 3,040 | 30,000 | 3,040 |
| 2022-04-06 | 3,100 | 3,105 | 3,060 | 3,075 | 25,900 | 3,075 |
| 2022-04-05 | 3,100 | 3,110 | 3,060 | 3,060 | 23,100 | 3,060 |
| 2022-04-04 | 3,060 | 3,090 | 3,030 | 3,085 | 21,100 | 3,085 |
| 2022-04-01 | 3,000 | 3,065 | 2,979 | 3,035 | 16,500 | 3,035 |
| 2022-03-31 | 3,060 | 3,060 | 2,979 | 3,030 | 33,600 | 3,030 |
| 2022-03-30 | 3,060 | 3,095 | 3,050 | 3,085 | 20,600 | 3,085 |
| 2022-03-29 | 3,075 | 3,090 | 3,020 | 3,090 | 34,000 | 3,090 |
| 2022-03-28 | 3,045 | 3,075 | 3,035 | 3,075 | 13,500 | 3,075 |
| 2022-03-25 | 3,040 | 3,065 | 3,020 | 3,055 | 9,900 | 3,055 |
| 2022-03-24 | 3,050 | 3,055 | 3,015 | 3,050 | 15,900 | 3,050 |
| 2022-03-23 | 3,015 | 3,055 | 3,005 | 3,030 | 22,700 | 3,030 |
| 2022-03-22 | 3,040 | 3,075 | 2,988 | 3,005 | 38,100 | 3,005 |
| 2022-03-18 | 2,986 | 3,045 | 2,958 | 3,045 | 36,700 | 3,045 |
| 2022-03-17 | 3,035 | 3,035 | 2,961 | 3,005 | 26,300 | 3,005 |
| 2022-03-16 | 3,035 | 3,035 | 2,973 | 3,005 | 33,100 | 3,005 |
| 2022-03-15 | 2,980 | 3,025 | 2,967 | 3,005 | 22,200 | 3,005 |
| 2022-03-14 | 2,964 | 2,984 | 2,918 | 2,960 | 22,200 | 2,960 |
| 2022-03-11 | 2,938 | 2,980 | 2,934 | 2,964 | 29,100 | 2,964 |
| 2022-03-10 | 2,910 | 2,966 | 2,898 | 2,960 | 38,100 | 2,960 |
| 2022-03-09 | 2,837 | 2,895 | 2,827 | 2,849 | 48,800 | 2,849 |
| 2022-03-08 | 2,884 | 2,920 | 2,832 | 2,849 | 30,900 | 2,849 |
| 2022-03-07 | 2,927 | 2,927 | 2,872 | 2,896 | 25,600 | 2,896 |
| 2022-03-04 | 2,998 | 3,005 | 2,932 | 2,932 | 32,300 | 2,932 |
| 2022-03-03 | 2,990 | 3,025 | 2,955 | 2,976 | 38,700 | 2,976 |
| 2022-03-02 | 2,935 | 2,980 | 2,924 | 2,970 | 27,900 | 2,970 |
| 2022-03-01 | 2,914 | 2,981 | 2,905 | 2,961 | 57,200 | 2,961 |
| 2022-02-28 | 2,801 | 2,925 | 2,794 | 2,917 | 79,200 | 2,917 |
| 2022-02-25 | 2,801 | 2,801 | 2,745 | 2,777 | 75,900 | 2,777 |
| 2022-02-24 | 2,731 | 2,806 | 2,724 | 2,806 | 95,200 | 2,806 |
| 2022-02-22 | 2,746 | 2,757 | 2,713 | 2,728 | 121,000 | 2,728 |
| 2022-02-21 | 2,800 | 2,800 | 2,745 | 2,763 | 103,100 | 2,763 |
| 2022-02-18 | 2,804 | 2,825 | 2,780 | 2,803 | 53,500 | 2,803 |
| 2022-02-17 | 2,829 | 2,835 | 2,798 | 2,804 | 101,200 | 2,804 |
| 2022-02-16 | 2,848 | 2,848 | 2,802 | 2,831 | 27,100 | 2,831 |
| 2022-02-15 | 2,837 | 2,842 | 2,781 | 2,802 | 38,800 | 2,802 |
| 2022-02-14 | 2,878 | 2,878 | 2,833 | 2,839 | 34,300 | 2,839 |
| 2022-02-10 | 2,863 | 2,897 | 2,861 | 2,889 | 46,600 | 2,889 |
| 2022-02-09 | 2,861 | 2,862 | 2,828 | 2,860 | 17,000 | 2,860 |
| 2022-02-08 | 2,821 | 2,864 | 2,821 | 2,845 | 24,600 | 2,845 |
| 2022-02-07 | 2,823 | 2,831 | 2,799 | 2,821 | 19,300 | 2,821 |
| 2022-02-04 | 2,840 | 2,841 | 2,813 | 2,820 | 165,800 | 2,820 |
| 2022-02-03 | 2,843 | 2,843 | 2,806 | 2,815 | 25,200 | 2,815 |
| 2022-02-02 | 2,777 | 2,854 | 2,768 | 2,843 | 22,400 | 2,843 |
| 2022-02-01 | 2,796 | 2,796 | 2,752 | 2,761 | 20,600 | 2,761 |
| 2022-01-31 | 2,725 | 2,760 | 2,721 | 2,755 | 31,800 | 2,755 |
| 2022-01-28 | 2,742 | 2,755 | 2,700 | 2,738 | 94,900 | 2,738 |
| 2022-01-27 | 2,769 | 2,769 | 2,680 | 2,693 | 34,300 | 2,693 |
| 2022-01-26 | 2,767 | 2,782 | 2,732 | 2,735 | 16,900 | 2,735 |
| 2022-01-25 | 2,799 | 2,799 | 2,738 | 2,758 | 20,700 | 2,758 |
| 2022-01-24 | 2,789 | 2,815 | 2,747 | 2,799 | 20,800 | 2,799 |
| 2022-01-21 | 2,780 | 2,799 | 2,756 | 2,799 | 42,500 | 2,799 |
| 2022-01-20 | 2,813 | 2,854 | 2,794 | 2,801 | 48,800 | 2,801 |
| 2022-01-19 | 2,870 | 2,872 | 2,786 | 2,801 | 37,400 | 2,801 |
| 2022-01-18 | 2,888 | 2,920 | 2,868 | 2,871 | 42,500 | 2,871 |
| 2022-01-17 | 2,858 | 2,870 | 2,837 | 2,868 | 7,800 | 2,868 |
| 2022-01-14 | 2,861 | 2,880 | 2,838 | 2,858 | 31,800 | 2,858 |
| 2022-01-13 | 2,859 | 2,870 | 2,833 | 2,861 | 8,800 | 2,861 |
| 2022-01-12 | 2,873 | 2,873 | 2,821 | 2,849 | 27,700 | 2,849 |
| 2022-01-11 | 2,876 | 2,898 | 2,856 | 2,869 | 38,600 | 2,869 |
| 2022-01-07 | 2,878 | 2,905 | 2,859 | 2,876 | 33,700 | 2,876 |
| 2022-01-06 | 2,878 | 2,878 | 2,847 | 2,847 | 16,000 | 2,847 |
| 2022-01-05 | 2,890 | 2,892 | 2,840 | 2,868 | 20,500 | 2,868 |
| 2022-01-04 | 2,841 | 2,879 | 2,818 | 2,865 | 24,400 | 2,865 |
分割・併合履歴 ： [2006-02-23]1株→2株
