2784 アルフレッサ ホールディングス(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 | 1,687 | 1,696 | 1,670 | 1,676 | 279,700 | 1,676 |
| 2022-12-29 | 1,684 | 1,694 | 1,669 | 1,690 | 320,500 | 1,690 |
| 2022-12-28 | 1,682 | 1,690 | 1,676 | 1,687 | 263,200 | 1,687 |
| 2022-12-27 | 1,677 | 1,687 | 1,674 | 1,680 | 197,100 | 1,680 |
| 2022-12-26 | 1,689 | 1,693 | 1,674 | 1,677 | 225,800 | 1,677 |
| 2022-12-23 | 1,689 | 1,693 | 1,680 | 1,684 | 397,700 | 1,684 |
| 2022-12-22 | 1,671 | 1,692 | 1,663 | 1,686 | 354,700 | 1,686 |
| 2022-12-21 | 1,674 | 1,683 | 1,663 | 1,670 | 469,000 | 1,670 |
| 2022-12-20 | 1,674 | 1,681 | 1,641 | 1,666 | 561,100 | 1,666 |
| 2022-12-19 | 1,663 | 1,676 | 1,659 | 1,665 | 352,500 | 1,665 |
| 2022-12-16 | 1,688 | 1,696 | 1,663 | 1,670 | 1,377,600 | 1,670 |
| 2022-12-15 | 1,685 | 1,706 | 1,679 | 1,695 | 427,100 | 1,695 |
| 2022-12-14 | 1,671 | 1,681 | 1,664 | 1,681 | 502,100 | 1,681 |
| 2022-12-13 | 1,650 | 1,683 | 1,639 | 1,674 | 977,600 | 1,674 |
| 2022-12-12 | 1,613 | 1,627 | 1,608 | 1,617 | 484,600 | 1,617 |
| 2022-12-09 | 1,603 | 1,632 | 1,602 | 1,624 | 676,200 | 1,624 |
| 2022-12-08 | 1,605 | 1,608 | 1,591 | 1,607 | 436,700 | 1,607 |
| 2022-12-07 | 1,590 | 1,615 | 1,583 | 1,605 | 541,900 | 1,605 |
| 2022-12-06 | 1,587 | 1,602 | 1,578 | 1,598 | 798,600 | 1,598 |
| 2022-12-05 | 1,572 | 1,576 | 1,553 | 1,571 | 997,500 | 1,571 |
| 2022-12-02 | 1,614 | 1,617 | 1,574 | 1,578 | 1,366,400 | 1,578 |
| 2022-12-01 | 1,674 | 1,678 | 1,626 | 1,633 | 843,000 | 1,633 |
| 2022-11-30 | 1,675 | 1,689 | 1,659 | 1,666 | 1,400,600 | 1,666 |
| 2022-11-29 | 1,698 | 1,708 | 1,679 | 1,685 | 539,700 | 1,685 |
| 2022-11-28 | 1,732 | 1,738 | 1,706 | 1,716 | 415,400 | 1,716 |
| 2022-11-25 | 1,707 | 1,734 | 1,701 | 1,726 | 483,700 | 1,726 |
| 2022-11-24 | 1,705 | 1,711 | 1,695 | 1,707 | 525,500 | 1,707 |
| 2022-11-22 | 1,676 | 1,704 | 1,674 | 1,693 | 719,900 | 1,693 |
| 2022-11-21 | 1,648 | 1,671 | 1,647 | 1,667 | 372,400 | 1,667 |
| 2022-11-18 | 1,644 | 1,657 | 1,636 | 1,656 | 561,600 | 1,656 |
| 2022-11-17 | 1,632 | 1,644 | 1,629 | 1,637 | 641,200 | 1,637 |
| 2022-11-16 | 1,620 | 1,634 | 1,617 | 1,632 | 549,600 | 1,632 |
| 2022-11-15 | 1,611 | 1,633 | 1,609 | 1,627 | 621,700 | 1,627 |
| 2022-11-14 | 1,610 | 1,625 | 1,600 | 1,614 | 544,100 | 1,614 |
| 2022-11-11 | 1,643 | 1,643 | 1,606 | 1,607 | 790,100 | 1,607 |
| 2022-11-10 | 1,619 | 1,633 | 1,607 | 1,633 | 652,500 | 1,633 |
| 2022-11-09 | 1,621 | 1,635 | 1,611 | 1,630 | 736,800 | 1,630 |
| 2022-11-08 | 1,609 | 1,636 | 1,588 | 1,620 | 680,000 | 1,620 |
| 2022-11-07 | 1,613 | 1,616 | 1,591 | 1,603 | 649,600 | 1,603 |
| 2022-11-04 | 1,633 | 1,639 | 1,588 | 1,598 | 877,300 | 1,598 |
| 2022-11-02 | 1,694 | 1,695 | 1,633 | 1,645 | 764,800 | 1,645 |
| 2022-11-01 | 1,712 | 1,718 | 1,701 | 1,709 | 368,600 | 1,709 |
| 2022-10-31 | 1,686 | 1,716 | 1,681 | 1,711 | 923,200 | 1,711 |
| 2022-10-28 | 1,670 | 1,697 | 1,667 | 1,678 | 2,833,900 | 1,678 |
| 2022-10-27 | 1,675 | 1,683 | 1,665 | 1,672 | 489,700 | 1,672 |
| 2022-10-26 | 1,648 | 1,679 | 1,647 | 1,675 | 485,300 | 1,675 |
| 2022-10-25 | 1,638 | 1,655 | 1,625 | 1,648 | 689,400 | 1,648 |
| 2022-10-24 | 1,662 | 1,665 | 1,623 | 1,631 | 542,000 | 1,631 |
| 2022-10-21 | 1,661 | 1,668 | 1,644 | 1,651 | 487,700 | 1,651 |
| 2022-10-20 | 1,676 | 1,679 | 1,656 | 1,670 | 533,300 | 1,670 |
| 2022-10-19 | 1,681 | 1,703 | 1,680 | 1,686 | 522,700 | 1,686 |
| 2022-10-18 | 1,712 | 1,716 | 1,682 | 1,688 | 608,900 | 1,688 |
| 2022-10-17 | 1,700 | 1,717 | 1,700 | 1,706 | 562,300 | 1,706 |
| 2022-10-14 | 1,720 | 1,721 | 1,698 | 1,711 | 491,800 | 1,711 |
| 2022-10-13 | 1,689 | 1,705 | 1,679 | 1,694 | 577,100 | 1,694 |
| 2022-10-12 | 1,702 | 1,713 | 1,685 | 1,694 | 487,800 | 1,694 |
| 2022-10-11 | 1,695 | 1,720 | 1,685 | 1,700 | 931,100 | 1,700 |
| 2022-10-07 | 1,707 | 1,731 | 1,698 | 1,728 | 644,900 | 1,728 |
| 2022-10-06 | 1,729 | 1,744 | 1,723 | 1,724 | 603,900 | 1,724 |
| 2022-10-05 | 1,735 | 1,748 | 1,718 | 1,720 | 635,300 | 1,720 |
| 2022-10-04 | 1,680 | 1,739 | 1,680 | 1,738 | 861,600 | 1,738 |
| 2022-10-03 | 1,671 | 1,683 | 1,638 | 1,659 | 765,700 | 1,659 |
| 2022-09-30 | 1,703 | 1,709 | 1,681 | 1,690 | 797,600 | 1,690 |
| 2022-09-29 | 1,669 | 1,699 | 1,655 | 1,694 | 849,300 | 1,694 |
| 2022-09-28 | 1,660 | 1,689 | 1,652 | 1,684 | 703,000 | 1,684 |
| 2022-09-27 | 1,681 | 1,698 | 1,678 | 1,687 | 459,300 | 1,687 |
| 2022-09-26 | 1,672 | 1,688 | 1,656 | 1,677 | 584,400 | 1,677 |
| 2022-09-22 | 1,682 | 1,682 | 1,661 | 1,677 | 454,800 | 1,677 |
| 2022-09-21 | 1,701 | 1,706 | 1,691 | 1,695 | 395,800 | 1,695 |
| 2022-09-20 | 1,720 | 1,723 | 1,707 | 1,719 | 397,800 | 1,719 |
| 2022-09-16 | 1,680 | 1,715 | 1,679 | 1,713 | 1,124,200 | 1,713 |
| 2022-09-15 | 1,676 | 1,685 | 1,673 | 1,683 | 405,200 | 1,683 |
| 2022-09-14 | 1,681 | 1,697 | 1,661 | 1,682 | 714,100 | 1,682 |
| 2022-09-13 | 1,695 | 1,702 | 1,686 | 1,691 | 288,400 | 1,691 |
| 2022-09-12 | 1,698 | 1,707 | 1,684 | 1,697 | 367,400 | 1,697 |
| 2022-09-09 | 1,687 | 1,702 | 1,680 | 1,698 | 871,500 | 1,698 |
| 2022-09-08 | 1,667 | 1,682 | 1,665 | 1,676 | 662,300 | 1,676 |
| 2022-09-07 | 1,650 | 1,654 | 1,640 | 1,650 | 430,800 | 1,650 |
| 2022-09-06 | 1,683 | 1,689 | 1,662 | 1,662 | 345,800 | 1,662 |
| 2022-09-05 | 1,670 | 1,682 | 1,666 | 1,675 | 520,200 | 1,675 |
| 2022-09-02 | 1,670 | 1,679 | 1,658 | 1,679 | 725,700 | 1,679 |
| 2022-09-01 | 1,661 | 1,678 | 1,651 | 1,661 | 651,000 | 1,661 |
| 2022-08-31 | 1,643 | 1,672 | 1,642 | 1,669 | 1,389,400 | 1,669 |
| 2022-08-30 | 1,639 | 1,658 | 1,635 | 1,656 | 577,600 | 1,656 |
| 2022-08-29 | 1,633 | 1,650 | 1,628 | 1,644 | 626,300 | 1,644 |
| 2022-08-26 | 1,667 | 1,674 | 1,654 | 1,661 | 556,400 | 1,661 |
| 2022-08-25 | 1,673 | 1,673 | 1,652 | 1,659 | 541,800 | 1,659 |
| 2022-08-24 | 1,684 | 1,684 | 1,657 | 1,673 | 706,700 | 1,673 |
| 2022-08-23 | 1,671 | 1,672 | 1,651 | 1,671 | 638,400 | 1,671 |
| 2022-08-22 | 1,653 | 1,689 | 1,638 | 1,687 | 1,207,000 | 1,687 |
| 2022-08-19 | 1,659 | 1,660 | 1,646 | 1,652 | 607,900 | 1,652 |
| 2022-08-18 | 1,660 | 1,663 | 1,640 | 1,646 | 1,183,900 | 1,646 |
| 2022-08-17 | 1,654 | 1,672 | 1,633 | 1,668 | 1,561,700 | 1,668 |
| 2022-08-16 | 1,658 | 1,659 | 1,636 | 1,651 | 694,300 | 1,651 |
| 2022-08-15 | 1,678 | 1,692 | 1,663 | 1,663 | 466,600 | 1,663 |
| 2022-08-12 | 1,666 | 1,685 | 1,655 | 1,672 | 724,100 | 1,672 |
| 2022-08-10 | 1,660 | 1,680 | 1,639 | 1,679 | 469,700 | 1,679 |
| 2022-08-09 | 1,666 | 1,686 | 1,649 | 1,651 | 598,600 | 1,651 |
| 2022-08-08 | 1,688 | 1,715 | 1,648 | 1,656 | 1,112,800 | 1,656 |
| 2022-08-05 | 1,650 | 1,693 | 1,645 | 1,677 | 925,000 | 1,677 |
| 2022-08-04 | 1,707 | 1,711 | 1,661 | 1,670 | 424,700 | 1,670 |
| 2022-08-03 | 1,732 | 1,732 | 1,695 | 1,695 | 448,400 | 1,695 |
| 2022-08-02 | 1,784 | 1,784 | 1,718 | 1,721 | 444,400 | 1,721 |
| 2022-08-01 | 1,784 | 1,807 | 1,775 | 1,797 | 491,300 | 1,797 |
| 2022-07-29 | 1,828 | 1,840 | 1,770 | 1,772 | 883,400 | 1,772 |
| 2022-07-28 | 1,832 | 1,841 | 1,811 | 1,836 | 422,600 | 1,836 |
| 2022-07-27 | 1,846 | 1,857 | 1,817 | 1,821 | 396,000 | 1,821 |
| 2022-07-26 | 1,866 | 1,873 | 1,833 | 1,833 | 430,900 | 1,833 |
| 2022-07-25 | 1,870 | 1,884 | 1,866 | 1,866 | 517,400 | 1,866 |
| 2022-07-22 | 1,889 | 1,902 | 1,872 | 1,876 | 755,200 | 1,876 |
| 2022-07-21 | 1,854 | 1,899 | 1,853 | 1,898 | 393,800 | 1,898 |
| 2022-07-20 | 1,850 | 1,879 | 1,842 | 1,879 | 589,600 | 1,879 |
| 2022-07-19 | 1,853 | 1,856 | 1,837 | 1,840 | 617,400 | 1,840 |
| 2022-07-15 | 1,830 | 1,858 | 1,820 | 1,842 | 904,700 | 1,842 |
| 2022-07-14 | 1,824 | 1,838 | 1,814 | 1,831 | 432,900 | 1,831 |
| 2022-07-13 | 1,865 | 1,865 | 1,833 | 1,840 | 508,500 | 1,840 |
| 2022-07-12 | 1,871 | 1,887 | 1,862 | 1,867 | 587,300 | 1,867 |
| 2022-07-11 | 1,840 | 1,880 | 1,833 | 1,876 | 1,018,200 | 1,876 |
| 2022-07-08 | 1,822 | 1,847 | 1,795 | 1,824 | 921,900 | 1,824 |
| 2022-07-07 | 1,834 | 1,839 | 1,811 | 1,823 | 619,300 | 1,823 |
| 2022-07-06 | 1,773 | 1,816 | 1,770 | 1,807 | 672,000 | 1,807 |
| 2022-07-05 | 1,825 | 1,825 | 1,775 | 1,787 | 341,900 | 1,787 |
| 2022-07-04 | 1,836 | 1,846 | 1,805 | 1,809 | 367,400 | 1,809 |
| 2022-07-01 | 1,826 | 1,839 | 1,804 | 1,813 | 510,000 | 1,813 |
| 2022-06-30 | 1,829 | 1,838 | 1,817 | 1,825 | 487,300 | 1,825 |
| 2022-06-29 | 1,815 | 1,832 | 1,812 | 1,821 | 386,600 | 1,821 |
| 2022-06-28 | 1,795 | 1,833 | 1,789 | 1,830 | 483,900 | 1,830 |
| 2022-06-27 | 1,811 | 1,814 | 1,771 | 1,788 | 450,500 | 1,788 |
| 2022-06-24 | 1,789 | 1,810 | 1,781 | 1,798 | 642,900 | 1,798 |
| 2022-06-23 | 1,830 | 1,863 | 1,825 | 1,829 | 469,300 | 1,829 |
| 2022-06-22 | 1,810 | 1,833 | 1,794 | 1,817 | 582,000 | 1,817 |
| 2022-06-21 | 1,772 | 1,782 | 1,755 | 1,770 | 748,700 | 1,770 |
| 2022-06-20 | 1,734 | 1,791 | 1,721 | 1,777 | 818,400 | 1,777 |
| 2022-06-17 | 1,646 | 1,756 | 1,646 | 1,756 | 1,719,800 | 1,756 |
| 2022-06-16 | 1,681 | 1,686 | 1,654 | 1,663 | 359,400 | 1,663 |
| 2022-06-15 | 1,647 | 1,670 | 1,639 | 1,657 | 586,600 | 1,657 |
| 2022-06-14 | 1,655 | 1,675 | 1,639 | 1,651 | 467,800 | 1,651 |
| 2022-06-13 | 1,649 | 1,679 | 1,649 | 1,673 | 304,500 | 1,673 |
| 2022-06-10 | 1,656 | 1,679 | 1,654 | 1,666 | 520,200 | 1,666 |
| 2022-06-09 | 1,690 | 1,702 | 1,683 | 1,690 | 371,600 | 1,690 |
| 2022-06-08 | 1,687 | 1,727 | 1,682 | 1,703 | 534,800 | 1,703 |
| 2022-06-07 | 1,670 | 1,698 | 1,660 | 1,690 | 332,500 | 1,690 |
| 2022-06-06 | 1,651 | 1,677 | 1,641 | 1,667 | 434,300 | 1,667 |
| 2022-06-03 | 1,674 | 1,681 | 1,659 | 1,661 | 388,900 | 1,661 |
| 2022-06-02 | 1,696 | 1,696 | 1,649 | 1,659 | 435,600 | 1,659 |
| 2022-06-01 | 1,694 | 1,730 | 1,694 | 1,714 | 571,300 | 1,714 |
| 2022-05-31 | 1,696 | 1,710 | 1,675 | 1,692 | 1,348,100 | 1,692 |
| 2022-05-30 | 1,720 | 1,725 | 1,695 | 1,696 | 858,700 | 1,696 |
| 2022-05-27 | 1,715 | 1,718 | 1,692 | 1,715 | 511,300 | 1,715 |
| 2022-05-26 | 1,720 | 1,729 | 1,703 | 1,708 | 509,000 | 1,708 |
| 2022-05-25 | 1,725 | 1,745 | 1,718 | 1,738 | 479,500 | 1,738 |
| 2022-05-24 | 1,735 | 1,744 | 1,716 | 1,725 | 538,200 | 1,725 |
| 2022-05-23 | 1,730 | 1,745 | 1,716 | 1,735 | 652,100 | 1,735 |
| 2022-05-20 | 1,699 | 1,721 | 1,694 | 1,711 | 577,200 | 1,711 |
| 2022-05-19 | 1,736 | 1,769 | 1,705 | 1,738 | 587,400 | 1,738 |
| 2022-05-18 | 1,723 | 1,779 | 1,720 | 1,765 | 589,800 | 1,765 |
| 2022-05-17 | 1,715 | 1,752 | 1,683 | 1,712 | 680,300 | 1,712 |
| 2022-05-16 | 1,740 | 1,745 | 1,647 | 1,654 | 643,000 | 1,654 |
| 2022-05-13 | 1,756 | 1,766 | 1,684 | 1,724 | 621,500 | 1,724 |
| 2022-05-12 | 1,801 | 1,801 | 1,744 | 1,746 | 533,700 | 1,746 |
| 2022-05-11 | 1,810 | 1,817 | 1,801 | 1,806 | 432,900 | 1,806 |
| 2022-05-10 | 1,802 | 1,828 | 1,793 | 1,820 | 413,400 | 1,820 |
| 2022-05-09 | 1,816 | 1,829 | 1,805 | 1,810 | 399,000 | 1,810 |
| 2022-05-06 | 1,810 | 1,833 | 1,802 | 1,830 | 703,800 | 1,830 |
| 2022-05-02 | 1,754 | 1,818 | 1,746 | 1,815 | 518,600 | 1,815 |
| 2022-04-28 | 1,720 | 1,771 | 1,712 | 1,771 | 431,600 | 1,771 |
| 2022-04-27 | 1,716 | 1,730 | 1,700 | 1,713 | 355,800 | 1,713 |
| 2022-04-26 | 1,739 | 1,751 | 1,728 | 1,740 | 409,800 | 1,740 |
| 2022-04-25 | 1,696 | 1,743 | 1,688 | 1,725 | 355,900 | 1,725 |
| 2022-04-22 | 1,713 | 1,728 | 1,701 | 1,719 | 247,300 | 1,719 |
| 2022-04-21 | 1,719 | 1,739 | 1,718 | 1,732 | 321,000 | 1,732 |
| 2022-04-20 | 1,698 | 1,727 | 1,694 | 1,711 | 364,400 | 1,711 |
| 2022-04-19 | 1,690 | 1,698 | 1,669 | 1,685 | 217,700 | 1,685 |
| 2022-04-18 | 1,668 | 1,684 | 1,651 | 1,680 | 272,200 | 1,680 |
| 2022-04-15 | 1,690 | 1,704 | 1,678 | 1,695 | 177,800 | 1,695 |
| 2022-04-14 | 1,712 | 1,712 | 1,694 | 1,702 | 256,500 | 1,702 |
| 2022-04-13 | 1,664 | 1,716 | 1,664 | 1,714 | 473,400 | 1,714 |
| 2022-04-12 | 1,681 | 1,692 | 1,641 | 1,666 | 444,700 | 1,666 |
| 2022-04-11 | 1,725 | 1,732 | 1,685 | 1,699 | 436,300 | 1,699 |
| 2022-04-08 | 1,718 | 1,735 | 1,702 | 1,733 | 496,300 | 1,733 |
| 2022-04-07 | 1,731 | 1,735 | 1,702 | 1,717 | 603,600 | 1,717 |
| 2022-04-06 | 1,739 | 1,757 | 1,729 | 1,740 | 542,700 | 1,740 |
| 2022-04-05 | 1,748 | 1,750 | 1,730 | 1,739 | 470,100 | 1,739 |
| 2022-04-04 | 1,746 | 1,746 | 1,725 | 1,738 | 298,600 | 1,738 |
| 2022-04-01 | 1,693 | 1,735 | 1,691 | 1,726 | 399,500 | 1,726 |
| 2022-03-31 | 1,722 | 1,729 | 1,695 | 1,699 | 534,100 | 1,699 |
| 2022-03-30 | 1,782 | 1,782 | 1,718 | 1,737 | 512,600 | 1,737 |
| 2022-03-29 | 1,785 | 1,801 | 1,767 | 1,799 | 544,800 | 1,799 |
| 2022-03-28 | 1,799 | 1,806 | 1,786 | 1,792 | 264,000 | 1,792 |
| 2022-03-25 | 1,807 | 1,815 | 1,784 | 1,799 | 401,000 | 1,799 |
| 2022-03-24 | 1,824 | 1,824 | 1,772 | 1,801 | 560,000 | 1,801 |
| 2022-03-23 | 1,804 | 1,834 | 1,792 | 1,832 | 585,600 | 1,832 |
| 2022-03-22 | 1,778 | 1,808 | 1,776 | 1,787 | 606,900 | 1,787 |
| 2022-03-18 | 1,789 | 1,799 | 1,748 | 1,767 | 982,000 | 1,767 |
| 2022-03-17 | 1,812 | 1,812 | 1,776 | 1,789 | 541,300 | 1,789 |
| 2022-03-16 | 1,802 | 1,816 | 1,790 | 1,793 | 429,300 | 1,793 |
| 2022-03-15 | 1,748 | 1,792 | 1,741 | 1,788 | 470,600 | 1,788 |
| 2022-03-14 | 1,761 | 1,769 | 1,743 | 1,755 | 308,100 | 1,755 |
| 2022-03-11 | 1,768 | 1,768 | 1,744 | 1,754 | 495,300 | 1,754 |
| 2022-03-10 | 1,750 | 1,777 | 1,731 | 1,775 | 660,200 | 1,775 |
| 2022-03-09 | 1,736 | 1,746 | 1,706 | 1,712 | 792,500 | 1,712 |
| 2022-03-08 | 1,765 | 1,777 | 1,734 | 1,743 | 575,000 | 1,743 |
| 2022-03-07 | 1,768 | 1,783 | 1,749 | 1,776 | 417,300 | 1,776 |
| 2022-03-04 | 1,800 | 1,804 | 1,762 | 1,777 | 415,200 | 1,777 |
| 2022-03-03 | 1,764 | 1,791 | 1,758 | 1,785 | 420,100 | 1,785 |
| 2022-03-02 | 1,759 | 1,765 | 1,744 | 1,748 | 404,700 | 1,748 |
| 2022-03-01 | 1,782 | 1,787 | 1,764 | 1,775 | 515,300 | 1,775 |
| 2022-02-28 | 1,737 | 1,768 | 1,734 | 1,766 | 633,600 | 1,766 |
| 2022-02-25 | 1,740 | 1,750 | 1,698 | 1,714 | 436,100 | 1,714 |
| 2022-02-24 | 1,723 | 1,740 | 1,712 | 1,740 | 603,100 | 1,740 |
| 2022-02-22 | 1,727 | 1,743 | 1,715 | 1,739 | 435,300 | 1,739 |
| 2022-02-21 | 1,769 | 1,772 | 1,750 | 1,752 | 422,100 | 1,752 |
| 2022-02-18 | 1,726 | 1,776 | 1,725 | 1,775 | 546,800 | 1,775 |
| 2022-02-17 | 1,755 | 1,761 | 1,726 | 1,746 | 435,100 | 1,746 |
| 2022-02-16 | 1,753 | 1,767 | 1,749 | 1,750 | 542,800 | 1,750 |
| 2022-02-15 | 1,744 | 1,753 | 1,726 | 1,737 | 517,400 | 1,737 |
| 2022-02-14 | 1,760 | 1,769 | 1,730 | 1,748 | 479,200 | 1,748 |
| 2022-02-10 | 1,756 | 1,770 | 1,747 | 1,759 | 543,800 | 1,759 |
| 2022-02-09 | 1,761 | 1,761 | 1,734 | 1,743 | 626,700 | 1,743 |
| 2022-02-08 | 1,667 | 1,765 | 1,667 | 1,747 | 774,400 | 1,747 |
| 2022-02-07 | 1,676 | 1,703 | 1,671 | 1,697 | 564,900 | 1,697 |
| 2022-02-04 | 1,682 | 1,694 | 1,672 | 1,688 | 444,200 | 1,688 |
| 2022-02-03 | 1,668 | 1,685 | 1,660 | 1,682 | 481,600 | 1,682 |
| 2022-02-02 | 1,622 | 1,670 | 1,622 | 1,660 | 658,000 | 1,660 |
| 2022-02-01 | 1,611 | 1,629 | 1,608 | 1,615 | 543,500 | 1,615 |
| 2022-01-31 | 1,600 | 1,633 | 1,600 | 1,631 | 502,400 | 1,631 |
| 2022-01-28 | 1,600 | 1,631 | 1,593 | 1,626 | 636,900 | 1,626 |
| 2022-01-27 | 1,611 | 1,614 | 1,558 | 1,583 | 527,200 | 1,583 |
| 2022-01-26 | 1,595 | 1,608 | 1,578 | 1,597 | 445,300 | 1,597 |
| 2022-01-25 | 1,605 | 1,605 | 1,559 | 1,595 | 566,200 | 1,595 |
| 2022-01-24 | 1,590 | 1,616 | 1,588 | 1,616 | 513,600 | 1,616 |
| 2022-01-21 | 1,567 | 1,595 | 1,552 | 1,595 | 535,600 | 1,595 |
| 2022-01-20 | 1,532 | 1,580 | 1,528 | 1,567 | 687,500 | 1,567 |
| 2022-01-19 | 1,566 | 1,577 | 1,527 | 1,535 | 728,100 | 1,535 |
| 2022-01-18 | 1,591 | 1,596 | 1,577 | 1,590 | 669,100 | 1,590 |
| 2022-01-17 | 1,590 | 1,603 | 1,576 | 1,590 | 539,400 | 1,590 |
| 2022-01-14 | 1,578 | 1,582 | 1,547 | 1,575 | 594,800 | 1,575 |
| 2022-01-13 | 1,619 | 1,620 | 1,580 | 1,581 | 533,200 | 1,581 |
| 2022-01-12 | 1,599 | 1,623 | 1,598 | 1,619 | 645,000 | 1,619 |
| 2022-01-11 | 1,585 | 1,599 | 1,571 | 1,599 | 511,700 | 1,599 |
| 2022-01-07 | 1,598 | 1,603 | 1,560 | 1,575 | 623,100 | 1,575 |
| 2022-01-06 | 1,600 | 1,616 | 1,583 | 1,600 | 914,300 | 1,600 |
| 2022-01-05 | 1,595 | 1,608 | 1,587 | 1,605 | 805,600 | 1,605 |
| 2022-01-04 | 1,550 | 1,579 | 1,541 | 1,574 | 666,500 | 1,574 |
分割・併合履歴 ： [2014-09-26]1株→4株
