2780 (株)コメ兵ホールディングス 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 | 2,653 | 2,679 | 2,595 | 2,614 | 71,000 | 2,614 |
| 2022-12-29 | 2,610 | 2,662 | 2,592 | 2,631 | 97,400 | 2,631 |
| 2022-12-28 | 2,763 | 2,797 | 2,636 | 2,654 | 136,700 | 2,654 |
| 2022-12-27 | 2,628 | 2,761 | 2,624 | 2,736 | 207,000 | 2,736 |
| 2022-12-26 | 2,550 | 2,586 | 2,517 | 2,578 | 112,300 | 2,578 |
| 2022-12-23 | 2,651 | 2,651 | 2,491 | 2,506 | 193,900 | 2,506 |
| 2022-12-22 | 2,672 | 2,731 | 2,650 | 2,661 | 124,100 | 2,661 |
| 2022-12-21 | 2,584 | 2,649 | 2,496 | 2,640 | 164,300 | 2,640 |
| 2022-12-20 | 2,710 | 2,776 | 2,584 | 2,634 | 286,200 | 2,634 |
| 2022-12-19 | 2,680 | 2,740 | 2,650 | 2,708 | 166,500 | 2,708 |
| 2022-12-16 | 2,643 | 2,688 | 2,611 | 2,666 | 113,800 | 2,666 |
| 2022-12-15 | 2,605 | 2,670 | 2,605 | 2,650 | 88,500 | 2,650 |
| 2022-12-14 | 2,640 | 2,653 | 2,601 | 2,617 | 113,500 | 2,617 |
| 2022-12-13 | 2,671 | 2,714 | 2,630 | 2,634 | 96,900 | 2,634 |
| 2022-12-12 | 2,686 | 2,730 | 2,650 | 2,650 | 137,600 | 2,650 |
| 2022-12-09 | 2,573 | 2,745 | 2,568 | 2,736 | 241,300 | 2,736 |
| 2022-12-08 | 2,729 | 2,738 | 2,555 | 2,593 | 345,300 | 2,593 |
| 2022-12-07 | 2,719 | 2,789 | 2,696 | 2,750 | 131,200 | 2,750 |
| 2022-12-06 | 2,750 | 2,799 | 2,684 | 2,749 | 291,400 | 2,749 |
| 2022-12-05 | 2,796 | 2,810 | 2,710 | 2,738 | 191,900 | 2,738 |
| 2022-12-02 | 2,891 | 2,891 | 2,815 | 2,835 | 206,400 | 2,835 |
| 2022-12-01 | 3,045 | 3,050 | 2,871 | 2,910 | 430,300 | 2,910 |
| 2022-11-30 | 3,055 | 3,075 | 2,969 | 3,065 | 169,300 | 3,065 |
| 2022-11-29 | 3,010 | 3,115 | 2,970 | 3,105 | 125,400 | 3,105 |
| 2022-11-28 | 3,045 | 3,060 | 2,990 | 3,040 | 60,700 | 3,040 |
| 2022-11-25 | 2,986 | 3,060 | 2,970 | 3,025 | 97,300 | 3,025 |
| 2022-11-24 | 2,999 | 3,030 | 2,948 | 2,997 | 143,200 | 2,997 |
| 2022-11-22 | 3,105 | 3,140 | 3,005 | 3,015 | 130,300 | 3,015 |
| 2022-11-21 | 3,110 | 3,180 | 3,035 | 3,070 | 198,300 | 3,070 |
| 2022-11-18 | 2,999 | 3,100 | 2,983 | 3,095 | 196,300 | 3,095 |
| 2022-11-17 | 2,906 | 3,030 | 2,900 | 2,979 | 147,900 | 2,979 |
| 2022-11-16 | 3,030 | 3,045 | 2,805 | 2,920 | 286,700 | 2,920 |
| 2022-11-15 | 2,995 | 3,045 | 2,828 | 2,993 | 311,900 | 2,993 |
| 2022-11-14 | 3,100 | 3,110 | 2,995 | 3,060 | 243,200 | 3,060 |
| 2022-11-11 | 3,155 | 3,155 | 2,995 | 3,055 | 257,000 | 3,055 |
| 2022-11-10 | 3,200 | 3,240 | 3,140 | 3,150 | 128,200 | 3,150 |
| 2022-11-09 | 3,370 | 3,395 | 3,200 | 3,225 | 227,900 | 3,225 |
| 2022-11-08 | 3,500 | 3,500 | 3,380 | 3,380 | 171,100 | 3,380 |
| 2022-11-07 | 3,395 | 3,530 | 3,375 | 3,460 | 314,600 | 3,460 |
| 2022-11-04 | 3,290 | 3,410 | 3,280 | 3,325 | 101,100 | 3,325 |
| 2022-11-02 | 3,395 | 3,395 | 3,280 | 3,290 | 109,500 | 3,290 |
| 2022-11-01 | 3,280 | 3,400 | 3,230 | 3,375 | 112,900 | 3,375 |
| 2022-10-31 | 3,390 | 3,390 | 3,230 | 3,275 | 124,900 | 3,275 |
| 2022-10-28 | 3,295 | 3,360 | 3,255 | 3,340 | 69,600 | 3,340 |
| 2022-10-27 | 3,385 | 3,410 | 3,315 | 3,315 | 68,400 | 3,315 |
| 2022-10-26 | 3,430 | 3,430 | 3,300 | 3,375 | 103,300 | 3,375 |
| 2022-10-25 | 3,335 | 3,415 | 3,260 | 3,390 | 149,100 | 3,390 |
| 2022-10-24 | 3,510 | 3,510 | 3,360 | 3,360 | 123,000 | 3,360 |
| 2022-10-21 | 3,480 | 3,500 | 3,405 | 3,405 | 127,400 | 3,405 |
| 2022-10-20 | 3,575 | 3,575 | 3,385 | 3,465 | 282,300 | 3,465 |
| 2022-10-19 | 3,600 | 3,660 | 3,480 | 3,595 | 231,400 | 3,595 |
| 2022-10-18 | 3,525 | 3,600 | 3,455 | 3,590 | 164,800 | 3,590 |
| 2022-10-17 | 3,435 | 3,515 | 3,405 | 3,460 | 179,300 | 3,460 |
| 2022-10-14 | 3,235 | 3,530 | 3,230 | 3,470 | 366,600 | 3,470 |
| 2022-10-13 | 3,230 | 3,235 | 3,115 | 3,220 | 80,600 | 3,220 |
| 2022-10-12 | 3,245 | 3,270 | 3,110 | 3,160 | 109,400 | 3,160 |
| 2022-10-11 | 3,250 | 3,295 | 3,205 | 3,215 | 111,500 | 3,215 |
| 2022-10-07 | 3,030 | 3,285 | 3,020 | 3,255 | 268,700 | 3,255 |
| 2022-10-06 | 3,160 | 3,225 | 3,040 | 3,040 | 129,600 | 3,040 |
| 2022-10-05 | 3,195 | 3,230 | 3,110 | 3,185 | 101,700 | 3,185 |
| 2022-10-04 | 3,140 | 3,195 | 3,110 | 3,150 | 82,100 | 3,150 |
| 2022-10-03 | 2,940 | 3,085 | 2,898 | 3,085 | 115,300 | 3,085 |
| 2022-09-30 | 3,055 | 3,090 | 2,968 | 3,005 | 103,600 | 3,005 |
| 2022-09-29 | 3,110 | 3,150 | 3,050 | 3,090 | 71,900 | 3,090 |
| 2022-09-28 | 3,165 | 3,165 | 2,972 | 3,030 | 157,100 | 3,030 |
| 2022-09-27 | 3,150 | 3,165 | 3,005 | 3,130 | 120,700 | 3,130 |
| 2022-09-26 | 3,100 | 3,250 | 3,095 | 3,150 | 133,300 | 3,150 |
| 2022-09-22 | 3,220 | 3,220 | 3,100 | 3,105 | 194,200 | 3,105 |
| 2022-09-21 | 3,320 | 3,335 | 3,120 | 3,225 | 233,900 | 3,225 |
| 2022-09-20 | 3,200 | 3,390 | 3,200 | 3,390 | 213,600 | 3,390 |
| 2022-09-16 | 3,195 | 3,220 | 3,070 | 3,200 | 151,000 | 3,200 |
| 2022-09-15 | 3,185 | 3,245 | 3,135 | 3,205 | 150,200 | 3,205 |
| 2022-09-14 | 3,135 | 3,250 | 3,075 | 3,180 | 204,000 | 3,180 |
| 2022-09-13 | 3,115 | 3,290 | 3,070 | 3,135 | 416,700 | 3,135 |
| 2022-09-12 | 2,770 | 3,020 | 2,770 | 3,010 | 385,700 | 3,010 |
| 2022-09-09 | 2,694 | 2,746 | 2,670 | 2,683 | 122,600 | 2,683 |
| 2022-09-08 | 2,693 | 2,695 | 2,589 | 2,685 | 120,500 | 2,685 |
| 2022-09-07 | 2,685 | 2,709 | 2,566 | 2,656 | 160,900 | 2,656 |
| 2022-09-06 | 2,722 | 2,750 | 2,624 | 2,681 | 109,900 | 2,681 |
| 2022-09-05 | 2,726 | 2,760 | 2,685 | 2,722 | 56,400 | 2,722 |
| 2022-09-02 | 2,850 | 2,889 | 2,716 | 2,744 | 172,200 | 2,744 |
| 2022-09-01 | 2,870 | 2,895 | 2,760 | 2,850 | 180,500 | 2,850 |
| 2022-08-31 | 2,889 | 2,934 | 2,837 | 2,919 | 158,400 | 2,919 |
| 2022-08-30 | 2,755 | 2,924 | 2,755 | 2,900 | 266,600 | 2,900 |
| 2022-08-29 | 2,619 | 2,755 | 2,589 | 2,727 | 227,300 | 2,727 |
| 2022-08-26 | 2,533 | 2,705 | 2,533 | 2,669 | 309,000 | 2,669 |
| 2022-08-25 | 2,582 | 2,624 | 2,534 | 2,536 | 147,300 | 2,536 |
| 2022-08-24 | 2,581 | 2,639 | 2,554 | 2,572 | 186,900 | 2,572 |
| 2022-08-23 | 2,435 | 2,558 | 2,427 | 2,534 | 191,700 | 2,534 |
| 2022-08-22 | 2,358 | 2,475 | 2,358 | 2,460 | 193,200 | 2,460 |
| 2022-08-19 | 2,390 | 2,392 | 2,341 | 2,380 | 196,800 | 2,380 |
| 2022-08-18 | 2,469 | 2,502 | 2,390 | 2,392 | 337,800 | 2,392 |
| 2022-08-17 | 2,414 | 2,459 | 2,338 | 2,431 | 395,900 | 2,431 |
| 2022-08-16 | 2,448 | 2,456 | 2,348 | 2,414 | 374,000 | 2,414 |
| 2022-08-15 | 2,795 | 2,795 | 2,413 | 2,447 | 638,600 | 2,447 |
| 2022-08-12 | 2,844 | 2,844 | 2,755 | 2,797 | 110,300 | 2,797 |
| 2022-08-10 | 2,804 | 2,850 | 2,731 | 2,807 | 121,700 | 2,807 |
| 2022-08-09 | 2,700 | 2,834 | 2,630 | 2,821 | 224,500 | 2,821 |
| 2022-08-08 | 2,593 | 2,751 | 2,550 | 2,671 | 338,700 | 2,671 |
| 2022-08-05 | 2,600 | 2,632 | 2,577 | 2,593 | 50,400 | 2,593 |
| 2022-08-04 | 2,639 | 2,670 | 2,531 | 2,619 | 116,000 | 2,619 |
| 2022-08-03 | 2,644 | 2,674 | 2,600 | 2,631 | 73,100 | 2,631 |
| 2022-08-02 | 2,763 | 2,763 | 2,625 | 2,643 | 191,200 | 2,643 |
| 2022-08-01 | 2,723 | 2,782 | 2,691 | 2,762 | 91,500 | 2,762 |
| 2022-07-29 | 2,815 | 2,815 | 2,690 | 2,734 | 129,100 | 2,734 |
| 2022-07-28 | 2,801 | 2,844 | 2,709 | 2,797 | 82,000 | 2,797 |
| 2022-07-27 | 2,902 | 2,943 | 2,816 | 2,823 | 78,000 | 2,823 |
| 2022-07-26 | 2,822 | 2,976 | 2,822 | 2,911 | 104,400 | 2,911 |
| 2022-07-25 | 2,859 | 2,910 | 2,818 | 2,852 | 55,100 | 2,852 |
| 2022-07-22 | 2,923 | 2,923 | 2,800 | 2,859 | 87,600 | 2,859 |
| 2022-07-21 | 2,950 | 2,975 | 2,906 | 2,931 | 64,400 | 2,931 |
| 2022-07-20 | 2,971 | 3,045 | 2,937 | 2,959 | 162,100 | 2,959 |
| 2022-07-19 | 2,808 | 2,946 | 2,794 | 2,926 | 137,900 | 2,926 |
| 2022-07-15 | 2,816 | 2,854 | 2,780 | 2,794 | 106,100 | 2,794 |
| 2022-07-14 | 2,669 | 2,808 | 2,630 | 2,785 | 95,700 | 2,785 |
| 2022-07-13 | 2,750 | 2,750 | 2,664 | 2,690 | 68,200 | 2,690 |
| 2022-07-12 | 2,740 | 2,770 | 2,675 | 2,747 | 63,700 | 2,747 |
| 2022-07-11 | 2,700 | 2,773 | 2,658 | 2,732 | 94,000 | 2,732 |
| 2022-07-08 | 2,656 | 2,746 | 2,622 | 2,700 | 92,300 | 2,700 |
| 2022-07-07 | 2,734 | 2,739 | 2,434 | 2,651 | 325,700 | 2,651 |
| 2022-07-06 | 2,783 | 2,801 | 2,712 | 2,760 | 60,100 | 2,760 |
| 2022-07-05 | 2,730 | 2,837 | 2,730 | 2,799 | 68,500 | 2,799 |
| 2022-07-04 | 2,828 | 2,838 | 2,706 | 2,725 | 70,900 | 2,725 |
| 2022-07-01 | 2,905 | 2,918 | 2,748 | 2,788 | 101,500 | 2,788 |
| 2022-06-30 | 2,935 | 2,965 | 2,870 | 2,905 | 86,100 | 2,905 |
| 2022-06-29 | 2,890 | 2,962 | 2,865 | 2,959 | 86,100 | 2,959 |
| 2022-06-28 | 2,800 | 2,953 | 2,798 | 2,927 | 139,500 | 2,927 |
| 2022-06-27 | 2,743 | 2,888 | 2,720 | 2,834 | 175,300 | 2,834 |
| 2022-06-24 | 2,730 | 2,755 | 2,656 | 2,719 | 92,300 | 2,719 |
| 2022-06-23 | 2,618 | 2,737 | 2,618 | 2,724 | 75,500 | 2,724 |
| 2022-06-22 | 2,729 | 2,760 | 2,528 | 2,627 | 108,800 | 2,627 |
| 2022-06-21 | 2,678 | 2,728 | 2,629 | 2,681 | 87,900 | 2,681 |
| 2022-06-20 | 2,836 | 2,874 | 2,510 | 2,626 | 273,800 | 2,626 |
| 2022-06-17 | 2,680 | 2,835 | 2,627 | 2,815 | 184,300 | 2,815 |
| 2022-06-16 | 2,748 | 2,808 | 2,715 | 2,728 | 99,300 | 2,728 |
| 2022-06-15 | 2,779 | 2,837 | 2,635 | 2,699 | 255,200 | 2,699 |
| 2022-06-14 | 2,700 | 2,793 | 2,700 | 2,787 | 143,800 | 2,787 |
| 2022-06-13 | 2,682 | 2,816 | 2,628 | 2,753 | 211,200 | 2,753 |
| 2022-06-10 | 2,654 | 2,779 | 2,602 | 2,703 | 259,600 | 2,703 |
| 2022-06-09 | 2,548 | 2,706 | 2,541 | 2,673 | 286,500 | 2,673 |
| 2022-06-08 | 2,515 | 2,607 | 2,473 | 2,514 | 216,300 | 2,514 |
| 2022-06-07 | 2,419 | 2,516 | 2,350 | 2,468 | 230,700 | 2,468 |
| 2022-06-06 | 2,330 | 2,433 | 2,320 | 2,419 | 119,900 | 2,419 |
| 2022-06-03 | 2,504 | 2,504 | 2,293 | 2,338 | 292,800 | 2,338 |
| 2022-06-02 | 2,507 | 2,531 | 2,456 | 2,471 | 146,600 | 2,471 |
| 2022-06-01 | 2,464 | 2,510 | 2,451 | 2,504 | 136,700 | 2,504 |
| 2022-05-31 | 2,450 | 2,545 | 2,401 | 2,494 | 169,100 | 2,494 |
| 2022-05-30 | 2,480 | 2,517 | 2,443 | 2,475 | 241,900 | 2,475 |
| 2022-05-27 | 2,420 | 2,488 | 2,418 | 2,480 | 253,800 | 2,480 |
| 2022-05-26 | 2,360 | 2,405 | 2,293 | 2,381 | 196,800 | 2,381 |
| 2022-05-25 | 2,209 | 2,316 | 2,180 | 2,280 | 148,100 | 2,280 |
| 2022-05-24 | 2,199 | 2,236 | 2,156 | 2,207 | 78,000 | 2,207 |
| 2022-05-23 | 2,155 | 2,197 | 2,101 | 2,190 | 114,400 | 2,190 |
| 2022-05-20 | 2,165 | 2,219 | 2,104 | 2,120 | 140,200 | 2,120 |
| 2022-05-19 | 2,135 | 2,218 | 2,051 | 2,170 | 277,500 | 2,170 |
| 2022-05-18 | 2,224 | 2,224 | 2,118 | 2,190 | 224,300 | 2,190 |
| 2022-05-17 | 2,034 | 2,290 | 1,965 | 2,246 | 360,700 | 2,246 |
| 2022-05-16 | 1,938 | 2,142 | 1,938 | 2,133 | 318,200 | 2,133 |
| 2022-05-13 | 1,828 | 1,993 | 1,750 | 1,882 | 376,800 | 1,882 |
| 2022-05-12 | 1,844 | 1,879 | 1,779 | 1,814 | 134,100 | 1,814 |
| 2022-05-11 | 1,966 | 1,984 | 1,861 | 1,881 | 196,400 | 1,881 |
| 2022-05-10 | 1,910 | 2,021 | 1,882 | 2,006 | 192,500 | 2,006 |
| 2022-05-09 | 1,886 | 1,985 | 1,870 | 1,907 | 146,400 | 1,907 |
| 2022-05-06 | 1,783 | 1,920 | 1,780 | 1,891 | 194,600 | 1,891 |
| 2022-05-02 | 1,764 | 1,806 | 1,751 | 1,788 | 50,300 | 1,788 |
| 2022-04-28 | 1,730 | 1,778 | 1,707 | 1,764 | 56,900 | 1,764 |
| 2022-04-27 | 1,695 | 1,724 | 1,685 | 1,713 | 45,000 | 1,713 |
| 2022-04-26 | 1,755 | 1,755 | 1,713 | 1,735 | 36,100 | 1,735 |
| 2022-04-25 | 1,701 | 1,772 | 1,686 | 1,736 | 92,900 | 1,736 |
| 2022-04-22 | 1,799 | 1,799 | 1,737 | 1,747 | 78,600 | 1,747 |
| 2022-04-21 | 1,879 | 1,879 | 1,800 | 1,822 | 63,700 | 1,822 |
| 2022-04-20 | 1,919 | 1,919 | 1,854 | 1,875 | 51,900 | 1,875 |
| 2022-04-19 | 1,848 | 1,896 | 1,823 | 1,888 | 75,300 | 1,888 |
| 2022-04-18 | 1,770 | 1,832 | 1,770 | 1,818 | 98,000 | 1,818 |
| 2022-04-15 | 1,770 | 1,802 | 1,755 | 1,786 | 54,900 | 1,786 |
| 2022-04-14 | 1,850 | 1,881 | 1,783 | 1,795 | 136,500 | 1,795 |
| 2022-04-13 | 1,820 | 1,865 | 1,820 | 1,850 | 41,100 | 1,850 |
| 2022-04-12 | 1,873 | 1,873 | 1,801 | 1,820 | 61,800 | 1,820 |
| 2022-04-11 | 1,903 | 1,931 | 1,880 | 1,905 | 47,100 | 1,905 |
| 2022-04-08 | 1,945 | 1,948 | 1,871 | 1,913 | 60,900 | 1,913 |
| 2022-04-07 | 1,971 | 1,971 | 1,898 | 1,935 | 73,600 | 1,935 |
| 2022-04-06 | 1,903 | 2,030 | 1,844 | 1,990 | 181,000 | 1,990 |
| 2022-04-05 | 1,933 | 1,979 | 1,921 | 1,930 | 82,200 | 1,930 |
| 2022-04-04 | 1,805 | 1,908 | 1,805 | 1,903 | 73,200 | 1,903 |
| 2022-04-01 | 1,858 | 1,860 | 1,780 | 1,807 | 70,900 | 1,807 |
| 2022-03-31 | 1,834 | 1,895 | 1,794 | 1,876 | 64,000 | 1,876 |
| 2022-03-30 | 1,753 | 1,849 | 1,730 | 1,834 | 103,300 | 1,834 |
| 2022-03-29 | 1,760 | 1,785 | 1,725 | 1,733 | 41,700 | 1,733 |
| 2022-03-28 | 1,805 | 1,805 | 1,709 | 1,746 | 72,200 | 1,746 |
| 2022-03-25 | 1,851 | 1,860 | 1,765 | 1,805 | 103,700 | 1,805 |
| 2022-03-24 | 1,811 | 1,880 | 1,801 | 1,843 | 113,800 | 1,843 |
| 2022-03-23 | 1,800 | 1,874 | 1,800 | 1,851 | 182,200 | 1,851 |
| 2022-03-22 | 1,792 | 1,834 | 1,755 | 1,770 | 115,100 | 1,770 |
| 2022-03-18 | 1,755 | 1,796 | 1,752 | 1,784 | 81,200 | 1,784 |
| 2022-03-17 | 1,750 | 1,777 | 1,714 | 1,755 | 99,200 | 1,755 |
| 2022-03-16 | 1,682 | 1,724 | 1,660 | 1,714 | 57,900 | 1,714 |
| 2022-03-15 | 1,600 | 1,678 | 1,600 | 1,669 | 45,800 | 1,669 |
| 2022-03-14 | 1,589 | 1,634 | 1,589 | 1,616 | 45,900 | 1,616 |
| 2022-03-11 | 1,550 | 1,602 | 1,545 | 1,600 | 34,800 | 1,600 |
| 2022-03-10 | 1,557 | 1,597 | 1,539 | 1,588 | 122,100 | 1,588 |
| 2022-03-09 | 1,535 | 1,540 | 1,449 | 1,457 | 110,200 | 1,457 |
| 2022-03-08 | 1,542 | 1,600 | 1,520 | 1,534 | 83,700 | 1,534 |
| 2022-03-07 | 1,595 | 1,607 | 1,511 | 1,590 | 155,000 | 1,590 |
| 2022-03-04 | 1,700 | 1,700 | 1,610 | 1,635 | 77,800 | 1,635 |
| 2022-03-03 | 1,720 | 1,773 | 1,680 | 1,701 | 69,300 | 1,701 |
| 2022-03-02 | 1,669 | 1,714 | 1,664 | 1,704 | 43,700 | 1,704 |
| 2022-03-01 | 1,698 | 1,738 | 1,684 | 1,705 | 72,700 | 1,705 |
| 2022-02-28 | 1,640 | 1,691 | 1,599 | 1,667 | 134,500 | 1,667 |
| 2022-02-25 | 1,600 | 1,653 | 1,600 | 1,622 | 57,600 | 1,622 |
| 2022-02-24 | 1,582 | 1,602 | 1,543 | 1,595 | 76,400 | 1,595 |
| 2022-02-22 | 1,612 | 1,643 | 1,587 | 1,615 | 85,200 | 1,615 |
| 2022-02-21 | 1,662 | 1,688 | 1,645 | 1,686 | 69,400 | 1,686 |
| 2022-02-18 | 1,624 | 1,670 | 1,588 | 1,662 | 55,500 | 1,662 |
| 2022-02-17 | 1,690 | 1,706 | 1,630 | 1,664 | 93,200 | 1,664 |
| 2022-02-16 | 1,604 | 1,693 | 1,604 | 1,690 | 134,900 | 1,690 |
| 2022-02-15 | 1,566 | 1,646 | 1,436 | 1,604 | 193,100 | 1,604 |
| 2022-02-14 | 1,583 | 1,609 | 1,510 | 1,526 | 171,100 | 1,526 |
| 2022-02-10 | 1,545 | 1,640 | 1,531 | 1,640 | 100,500 | 1,640 |
| 2022-02-09 | 1,560 | 1,637 | 1,508 | 1,560 | 194,800 | 1,560 |
| 2022-02-08 | 1,514 | 1,568 | 1,514 | 1,551 | 84,700 | 1,551 |
| 2022-02-07 | 1,527 | 1,551 | 1,457 | 1,525 | 76,700 | 1,525 |
| 2022-02-04 | 1,490 | 1,534 | 1,477 | 1,497 | 56,900 | 1,497 |
| 2022-02-03 | 1,513 | 1,520 | 1,476 | 1,519 | 62,300 | 1,519 |
| 2022-02-02 | 1,489 | 1,551 | 1,473 | 1,539 | 85,400 | 1,539 |
| 2022-02-01 | 1,447 | 1,483 | 1,438 | 1,449 | 63,200 | 1,449 |
| 2022-01-31 | 1,327 | 1,423 | 1,327 | 1,409 | 69,800 | 1,409 |
| 2022-01-28 | 1,347 | 1,347 | 1,301 | 1,319 | 39,100 | 1,319 |
| 2022-01-27 | 1,384 | 1,405 | 1,298 | 1,322 | 94,400 | 1,322 |
| 2022-01-26 | 1,365 | 1,428 | 1,365 | 1,398 | 41,900 | 1,398 |
| 2022-01-25 | 1,460 | 1,460 | 1,374 | 1,381 | 89,400 | 1,381 |
| 2022-01-24 | 1,430 | 1,482 | 1,405 | 1,454 | 60,700 | 1,454 |
| 2022-01-21 | 1,450 | 1,462 | 1,411 | 1,455 | 69,500 | 1,455 |
| 2022-01-20 | 1,424 | 1,495 | 1,408 | 1,486 | 92,600 | 1,486 |
| 2022-01-19 | 1,479 | 1,488 | 1,407 | 1,421 | 152,000 | 1,421 |
| 2022-01-18 | 1,500 | 1,561 | 1,490 | 1,513 | 142,600 | 1,513 |
| 2022-01-17 | 1,472 | 1,535 | 1,463 | 1,474 | 93,400 | 1,474 |
| 2022-01-14 | 1,503 | 1,513 | 1,443 | 1,452 | 212,500 | 1,452 |
| 2022-01-13 | 1,562 | 1,572 | 1,520 | 1,530 | 130,000 | 1,530 |
| 2022-01-12 | 1,583 | 1,620 | 1,517 | 1,602 | 160,500 | 1,602 |
| 2022-01-11 | 1,713 | 1,727 | 1,573 | 1,580 | 212,100 | 1,580 |
| 2022-01-07 | 1,683 | 1,761 | 1,683 | 1,753 | 178,100 | 1,753 |
| 2022-01-06 | 1,659 | 1,719 | 1,636 | 1,666 | 106,600 | 1,666 |
| 2022-01-05 | 1,785 | 1,819 | 1,722 | 1,739 | 120,400 | 1,739 |
| 2022-01-04 | 1,748 | 1,760 | 1,691 | 1,755 | 98,500 | 1,755 |
分割・併合履歴 ： [2004-03-26]1株→2株
