2792 (株)ハニーズホールディングス 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 | 1,399 | 1,416 | 1,387 | 1,393 | 225,700 | 1,393 |
| 2022-12-29 | 1,364 | 1,411 | 1,346 | 1,398 | 212,800 | 1,398 |
| 2022-12-28 | 1,365 | 1,374 | 1,342 | 1,372 | 219,800 | 1,372 |
| 2022-12-27 | 1,330 | 1,374 | 1,330 | 1,358 | 304,800 | 1,358 |
| 2022-12-26 | 1,316 | 1,395 | 1,309 | 1,315 | 878,000 | 1,315 |
| 2022-12-23 | 1,319 | 1,328 | 1,296 | 1,307 | 725,100 | 1,307 |
| 2022-12-22 | 1,265 | 1,289 | 1,261 | 1,289 | 56,000 | 1,289 |
| 2022-12-21 | 1,269 | 1,273 | 1,255 | 1,265 | 76,300 | 1,265 |
| 2022-12-20 | 1,281 | 1,316 | 1,263 | 1,272 | 134,400 | 1,272 |
| 2022-12-19 | 1,263 | 1,283 | 1,262 | 1,279 | 59,900 | 1,279 |
| 2022-12-16 | 1,267 | 1,278 | 1,263 | 1,263 | 89,100 | 1,263 |
| 2022-12-15 | 1,269 | 1,287 | 1,264 | 1,274 | 48,900 | 1,274 |
| 2022-12-14 | 1,288 | 1,289 | 1,261 | 1,263 | 48,100 | 1,263 |
| 2022-12-13 | 1,275 | 1,295 | 1,275 | 1,288 | 57,800 | 1,288 |
| 2022-12-12 | 1,260 | 1,271 | 1,251 | 1,270 | 49,200 | 1,270 |
| 2022-12-09 | 1,251 | 1,271 | 1,251 | 1,266 | 43,100 | 1,266 |
| 2022-12-08 | 1,265 | 1,266 | 1,250 | 1,257 | 52,200 | 1,257 |
| 2022-12-07 | 1,263 | 1,274 | 1,256 | 1,266 | 53,600 | 1,266 |
| 2022-12-06 | 1,275 | 1,293 | 1,268 | 1,273 | 99,500 | 1,273 |
| 2022-12-05 | 1,212 | 1,277 | 1,210 | 1,277 | 215,800 | 1,277 |
| 2022-12-02 | 1,218 | 1,218 | 1,197 | 1,207 | 69,600 | 1,207 |
| 2022-12-01 | 1,235 | 1,235 | 1,214 | 1,214 | 40,000 | 1,214 |
| 2022-11-30 | 1,205 | 1,233 | 1,205 | 1,228 | 88,700 | 1,228 |
| 2022-11-29 | 1,203 | 1,215 | 1,194 | 1,215 | 172,500 | 1,215 |
| 2022-11-28 | 1,240 | 1,247 | 1,226 | 1,235 | 316,600 | 1,235 |
| 2022-11-25 | 1,243 | 1,250 | 1,236 | 1,241 | 62,300 | 1,241 |
| 2022-11-24 | 1,232 | 1,241 | 1,231 | 1,241 | 67,900 | 1,241 |
| 2022-11-22 | 1,236 | 1,243 | 1,228 | 1,232 | 44,800 | 1,232 |
| 2022-11-21 | 1,230 | 1,236 | 1,225 | 1,233 | 43,300 | 1,233 |
| 2022-11-18 | 1,220 | 1,230 | 1,218 | 1,227 | 68,000 | 1,227 |
| 2022-11-17 | 1,220 | 1,220 | 1,206 | 1,210 | 32,600 | 1,210 |
| 2022-11-16 | 1,204 | 1,215 | 1,202 | 1,212 | 34,900 | 1,212 |
| 2022-11-15 | 1,201 | 1,207 | 1,198 | 1,198 | 29,200 | 1,198 |
| 2022-11-14 | 1,218 | 1,218 | 1,200 | 1,202 | 32,300 | 1,202 |
| 2022-11-11 | 1,221 | 1,226 | 1,209 | 1,214 | 48,100 | 1,214 |
| 2022-11-10 | 1,204 | 1,211 | 1,199 | 1,210 | 43,800 | 1,210 |
| 2022-11-09 | 1,211 | 1,211 | 1,198 | 1,203 | 47,400 | 1,203 |
| 2022-11-08 | 1,198 | 1,211 | 1,198 | 1,210 | 51,800 | 1,210 |
| 2022-11-07 | 1,200 | 1,205 | 1,194 | 1,195 | 34,900 | 1,195 |
| 2022-11-04 | 1,195 | 1,201 | 1,190 | 1,193 | 98,000 | 1,193 |
| 2022-11-02 | 1,204 | 1,209 | 1,198 | 1,202 | 93,900 | 1,202 |
| 2022-11-01 | 1,211 | 1,212 | 1,202 | 1,204 | 17,800 | 1,204 |
| 2022-10-31 | 1,205 | 1,207 | 1,197 | 1,207 | 29,600 | 1,207 |
| 2022-10-28 | 1,193 | 1,213 | 1,186 | 1,205 | 124,900 | 1,205 |
| 2022-10-27 | 1,200 | 1,207 | 1,191 | 1,205 | 33,900 | 1,205 |
| 2022-10-26 | 1,195 | 1,207 | 1,195 | 1,201 | 28,900 | 1,201 |
| 2022-10-25 | 1,191 | 1,201 | 1,186 | 1,194 | 39,200 | 1,194 |
| 2022-10-24 | 1,198 | 1,201 | 1,182 | 1,184 | 46,000 | 1,184 |
| 2022-10-21 | 1,206 | 1,206 | 1,195 | 1,197 | 31,500 | 1,197 |
| 2022-10-20 | 1,214 | 1,219 | 1,202 | 1,207 | 41,500 | 1,207 |
| 2022-10-19 | 1,220 | 1,228 | 1,216 | 1,223 | 42,700 | 1,223 |
| 2022-10-18 | 1,224 | 1,228 | 1,212 | 1,220 | 48,500 | 1,220 |
| 2022-10-17 | 1,215 | 1,229 | 1,210 | 1,213 | 55,400 | 1,213 |
| 2022-10-14 | 1,209 | 1,214 | 1,192 | 1,210 | 76,300 | 1,210 |
| 2022-10-13 | 1,208 | 1,211 | 1,182 | 1,196 | 85,600 | 1,196 |
| 2022-10-12 | 1,212 | 1,213 | 1,195 | 1,208 | 83,100 | 1,208 |
| 2022-10-11 | 1,256 | 1,266 | 1,214 | 1,220 | 94,700 | 1,220 |
| 2022-10-07 | 1,250 | 1,275 | 1,245 | 1,269 | 61,000 | 1,269 |
| 2022-10-06 | 1,237 | 1,269 | 1,237 | 1,260 | 96,600 | 1,260 |
| 2022-10-05 | 1,212 | 1,242 | 1,203 | 1,235 | 128,300 | 1,235 |
| 2022-10-04 | 1,183 | 1,192 | 1,175 | 1,181 | 96,300 | 1,181 |
| 2022-10-03 | 1,199 | 1,201 | 1,153 | 1,167 | 157,400 | 1,167 |
| 2022-09-30 | 1,242 | 1,249 | 1,205 | 1,216 | 183,300 | 1,216 |
| 2022-09-29 | 1,275 | 1,288 | 1,258 | 1,266 | 158,700 | 1,266 |
| 2022-09-28 | 1,267 | 1,267 | 1,237 | 1,255 | 76,900 | 1,255 |
| 2022-09-27 | 1,243 | 1,264 | 1,243 | 1,262 | 60,900 | 1,262 |
| 2022-09-26 | 1,235 | 1,251 | 1,230 | 1,243 | 74,000 | 1,243 |
| 2022-09-22 | 1,222 | 1,249 | 1,219 | 1,244 | 58,300 | 1,244 |
| 2022-09-21 | 1,222 | 1,234 | 1,220 | 1,224 | 35,100 | 1,224 |
| 2022-09-20 | 1,226 | 1,238 | 1,219 | 1,237 | 44,300 | 1,237 |
| 2022-09-16 | 1,222 | 1,230 | 1,212 | 1,213 | 42,400 | 1,213 |
| 2022-09-15 | 1,223 | 1,229 | 1,219 | 1,221 | 33,800 | 1,221 |
| 2022-09-14 | 1,225 | 1,230 | 1,213 | 1,213 | 53,900 | 1,213 |
| 2022-09-13 | 1,232 | 1,252 | 1,229 | 1,247 | 44,200 | 1,247 |
| 2022-09-12 | 1,236 | 1,246 | 1,228 | 1,236 | 35,900 | 1,236 |
| 2022-09-09 | 1,232 | 1,253 | 1,231 | 1,231 | 38,500 | 1,231 |
| 2022-09-08 | 1,227 | 1,245 | 1,219 | 1,245 | 49,600 | 1,245 |
| 2022-09-07 | 1,222 | 1,222 | 1,198 | 1,209 | 45,700 | 1,209 |
| 2022-09-06 | 1,231 | 1,236 | 1,219 | 1,222 | 28,300 | 1,222 |
| 2022-09-05 | 1,225 | 1,235 | 1,223 | 1,231 | 35,300 | 1,231 |
| 2022-09-02 | 1,220 | 1,222 | 1,203 | 1,222 | 57,700 | 1,222 |
| 2022-09-01 | 1,231 | 1,234 | 1,214 | 1,215 | 49,700 | 1,215 |
| 2022-08-31 | 1,232 | 1,240 | 1,227 | 1,236 | 34,100 | 1,236 |
| 2022-08-30 | 1,234 | 1,244 | 1,230 | 1,241 | 23,700 | 1,241 |
| 2022-08-29 | 1,217 | 1,241 | 1,216 | 1,234 | 73,200 | 1,234 |
| 2022-08-26 | 1,245 | 1,245 | 1,227 | 1,227 | 38,200 | 1,227 |
| 2022-08-25 | 1,246 | 1,246 | 1,233 | 1,245 | 33,800 | 1,245 |
| 2022-08-24 | 1,242 | 1,243 | 1,230 | 1,239 | 36,300 | 1,239 |
| 2022-08-23 | 1,239 | 1,249 | 1,237 | 1,239 | 37,600 | 1,239 |
| 2022-08-22 | 1,240 | 1,247 | 1,235 | 1,247 | 30,500 | 1,247 |
| 2022-08-19 | 1,270 | 1,272 | 1,253 | 1,254 | 30,200 | 1,254 |
| 2022-08-18 | 1,280 | 1,280 | 1,263 | 1,264 | 26,200 | 1,264 |
| 2022-08-17 | 1,275 | 1,283 | 1,271 | 1,281 | 31,000 | 1,281 |
| 2022-08-16 | 1,260 | 1,273 | 1,255 | 1,269 | 53,600 | 1,269 |
| 2022-08-15 | 1,254 | 1,264 | 1,246 | 1,253 | 39,000 | 1,253 |
| 2022-08-12 | 1,239 | 1,268 | 1,237 | 1,246 | 68,200 | 1,246 |
| 2022-08-10 | 1,239 | 1,239 | 1,223 | 1,226 | 50,400 | 1,226 |
| 2022-08-09 | 1,259 | 1,261 | 1,239 | 1,241 | 51,900 | 1,241 |
| 2022-08-08 | 1,274 | 1,274 | 1,249 | 1,251 | 63,000 | 1,251 |
| 2022-08-05 | 1,261 | 1,280 | 1,257 | 1,274 | 49,500 | 1,274 |
| 2022-08-04 | 1,293 | 1,293 | 1,261 | 1,261 | 44,900 | 1,261 |
| 2022-08-03 | 1,300 | 1,300 | 1,278 | 1,282 | 56,000 | 1,282 |
| 2022-08-02 | 1,294 | 1,301 | 1,286 | 1,290 | 49,600 | 1,290 |
| 2022-08-01 | 1,283 | 1,294 | 1,283 | 1,294 | 61,700 | 1,294 |
| 2022-07-29 | 1,284 | 1,289 | 1,277 | 1,279 | 40,700 | 1,279 |
| 2022-07-28 | 1,289 | 1,289 | 1,267 | 1,284 | 56,600 | 1,284 |
| 2022-07-27 | 1,280 | 1,283 | 1,268 | 1,272 | 48,900 | 1,272 |
| 2022-07-26 | 1,282 | 1,290 | 1,276 | 1,288 | 50,800 | 1,288 |
| 2022-07-25 | 1,267 | 1,296 | 1,266 | 1,296 | 63,100 | 1,296 |
| 2022-07-22 | 1,271 | 1,282 | 1,267 | 1,267 | 48,900 | 1,267 |
| 2022-07-21 | 1,275 | 1,288 | 1,270 | 1,284 | 45,500 | 1,284 |
| 2022-07-20 | 1,268 | 1,281 | 1,254 | 1,275 | 87,600 | 1,275 |
| 2022-07-19 | 1,283 | 1,283 | 1,251 | 1,251 | 70,200 | 1,251 |
| 2022-07-15 | 1,300 | 1,306 | 1,272 | 1,274 | 92,500 | 1,274 |
| 2022-07-14 | 1,287 | 1,304 | 1,285 | 1,302 | 156,100 | 1,302 |
| 2022-07-13 | 1,249 | 1,289 | 1,247 | 1,287 | 186,700 | 1,287 |
| 2022-07-12 | 1,250 | 1,250 | 1,223 | 1,242 | 165,700 | 1,242 |
| 2022-07-11 | 1,229 | 1,260 | 1,221 | 1,256 | 260,400 | 1,256 |
| 2022-07-08 | 1,207 | 1,248 | 1,206 | 1,235 | 370,100 | 1,235 |
| 2022-07-07 | 1,214 | 1,216 | 1,181 | 1,187 | 247,900 | 1,187 |
| 2022-07-06 | 1,233 | 1,256 | 1,206 | 1,230 | 836,900 | 1,230 |
| 2022-07-05 | 1,145 | 1,168 | 1,136 | 1,166 | 193,300 | 1,166 |
| 2022-07-04 | 1,126 | 1,132 | 1,108 | 1,119 | 64,600 | 1,119 |
| 2022-07-01 | 1,148 | 1,150 | 1,102 | 1,114 | 129,800 | 1,114 |
| 2022-06-30 | 1,161 | 1,164 | 1,150 | 1,154 | 89,400 | 1,154 |
| 2022-06-29 | 1,158 | 1,173 | 1,150 | 1,170 | 89,200 | 1,170 |
| 2022-06-28 | 1,154 | 1,172 | 1,144 | 1,166 | 79,200 | 1,166 |
| 2022-06-27 | 1,162 | 1,162 | 1,145 | 1,150 | 64,900 | 1,150 |
| 2022-06-24 | 1,162 | 1,168 | 1,152 | 1,162 | 69,200 | 1,162 |
| 2022-06-23 | 1,145 | 1,168 | 1,142 | 1,163 | 67,500 | 1,163 |
| 2022-06-22 | 1,159 | 1,162 | 1,143 | 1,149 | 54,400 | 1,149 |
| 2022-06-21 | 1,136 | 1,166 | 1,136 | 1,161 | 74,100 | 1,161 |
| 2022-06-20 | 1,150 | 1,152 | 1,126 | 1,135 | 74,300 | 1,135 |
| 2022-06-17 | 1,123 | 1,145 | 1,119 | 1,136 | 89,800 | 1,136 |
| 2022-06-16 | 1,155 | 1,157 | 1,130 | 1,137 | 73,100 | 1,137 |
| 2022-06-15 | 1,153 | 1,177 | 1,153 | 1,157 | 63,900 | 1,157 |
| 2022-06-14 | 1,160 | 1,163 | 1,146 | 1,152 | 65,400 | 1,152 |
| 2022-06-13 | 1,164 | 1,175 | 1,155 | 1,170 | 65,200 | 1,170 |
| 2022-06-10 | 1,184 | 1,189 | 1,172 | 1,172 | 68,600 | 1,172 |
| 2022-06-09 | 1,182 | 1,202 | 1,177 | 1,187 | 105,000 | 1,187 |
| 2022-06-08 | 1,209 | 1,213 | 1,177 | 1,183 | 145,200 | 1,183 |
| 2022-06-07 | 1,185 | 1,218 | 1,170 | 1,204 | 199,800 | 1,204 |
| 2022-06-06 | 1,148 | 1,205 | 1,134 | 1,198 | 352,000 | 1,198 |
| 2022-06-03 | 1,111 | 1,155 | 1,106 | 1,155 | 289,700 | 1,155 |
| 2022-06-02 | 1,087 | 1,111 | 1,076 | 1,110 | 180,200 | 1,110 |
| 2022-06-01 | 1,057 | 1,092 | 1,054 | 1,092 | 214,500 | 1,092 |
| 2022-05-31 | 1,038 | 1,061 | 1,037 | 1,061 | 187,000 | 1,061 |
| 2022-05-30 | 1,041 | 1,050 | 1,029 | 1,037 | 540,100 | 1,037 |
| 2022-05-27 | 1,040 | 1,049 | 1,031 | 1,048 | 532,700 | 1,048 |
| 2022-05-26 | 1,034 | 1,044 | 1,030 | 1,039 | 174,300 | 1,039 |
| 2022-05-25 | 1,055 | 1,055 | 1,031 | 1,031 | 184,900 | 1,031 |
| 2022-05-24 | 1,058 | 1,064 | 1,056 | 1,057 | 91,000 | 1,057 |
| 2022-05-23 | 1,061 | 1,065 | 1,054 | 1,061 | 153,200 | 1,061 |
| 2022-05-20 | 1,068 | 1,069 | 1,056 | 1,060 | 145,200 | 1,060 |
| 2022-05-19 | 1,060 | 1,069 | 1,058 | 1,069 | 106,500 | 1,069 |
| 2022-05-18 | 1,079 | 1,080 | 1,072 | 1,075 | 61,800 | 1,075 |
| 2022-05-17 | 1,079 | 1,081 | 1,070 | 1,077 | 113,100 | 1,077 |
| 2022-05-16 | 1,090 | 1,091 | 1,067 | 1,071 | 105,800 | 1,071 |
| 2022-05-13 | 1,076 | 1,085 | 1,071 | 1,085 | 74,200 | 1,085 |
| 2022-05-12 | 1,081 | 1,082 | 1,060 | 1,069 | 120,100 | 1,069 |
| 2022-05-11 | 1,088 | 1,090 | 1,081 | 1,084 | 74,900 | 1,084 |
| 2022-05-10 | 1,084 | 1,091 | 1,075 | 1,087 | 151,400 | 1,087 |
| 2022-05-09 | 1,088 | 1,091 | 1,079 | 1,084 | 80,700 | 1,084 |
| 2022-05-06 | 1,094 | 1,096 | 1,081 | 1,088 | 164,500 | 1,088 |
| 2022-05-02 | 1,079 | 1,093 | 1,074 | 1,087 | 142,300 | 1,087 |
| 2022-04-28 | 1,049 | 1,070 | 1,047 | 1,067 | 145,400 | 1,067 |
| 2022-04-27 | 1,046 | 1,050 | 1,040 | 1,048 | 146,400 | 1,048 |
| 2022-04-26 | 1,055 | 1,055 | 1,047 | 1,052 | 79,300 | 1,052 |
| 2022-04-25 | 1,039 | 1,050 | 1,036 | 1,049 | 106,700 | 1,049 |
| 2022-04-22 | 1,053 | 1,053 | 1,041 | 1,043 | 196,700 | 1,043 |
| 2022-04-21 | 1,054 | 1,062 | 1,050 | 1,050 | 49,600 | 1,050 |
| 2022-04-20 | 1,060 | 1,064 | 1,053 | 1,057 | 41,800 | 1,057 |
| 2022-04-19 | 1,067 | 1,067 | 1,050 | 1,051 | 52,800 | 1,051 |
| 2022-04-18 | 1,065 | 1,067 | 1,058 | 1,061 | 47,700 | 1,061 |
| 2022-04-15 | 1,071 | 1,079 | 1,065 | 1,071 | 99,400 | 1,071 |
| 2022-04-14 | 1,084 | 1,087 | 1,069 | 1,071 | 57,900 | 1,071 |
| 2022-04-13 | 1,072 | 1,083 | 1,070 | 1,081 | 61,300 | 1,081 |
| 2022-04-12 | 1,070 | 1,075 | 1,065 | 1,066 | 41,300 | 1,066 |
| 2022-04-11 | 1,063 | 1,072 | 1,063 | 1,069 | 52,400 | 1,069 |
| 2022-04-08 | 1,084 | 1,084 | 1,055 | 1,061 | 275,600 | 1,061 |
| 2022-04-07 | 1,078 | 1,079 | 1,066 | 1,073 | 59,500 | 1,073 |
| 2022-04-06 | 1,075 | 1,081 | 1,074 | 1,079 | 57,400 | 1,079 |
| 2022-04-05 | 1,076 | 1,085 | 1,070 | 1,074 | 101,400 | 1,074 |
| 2022-04-04 | 1,063 | 1,069 | 1,060 | 1,069 | 77,900 | 1,069 |
| 2022-04-01 | 1,039 | 1,060 | 1,035 | 1,060 | 121,900 | 1,060 |
| 2022-03-31 | 1,050 | 1,062 | 1,042 | 1,045 | 88,700 | 1,045 |
| 2022-03-30 | 1,068 | 1,069 | 1,041 | 1,053 | 145,800 | 1,053 |
| 2022-03-29 | 1,021 | 1,032 | 1,015 | 1,026 | 146,800 | 1,026 |
| 2022-03-28 | 1,018 | 1,018 | 1,012 | 1,016 | 59,600 | 1,016 |
| 2022-03-25 | 1,024 | 1,027 | 1,017 | 1,020 | 66,600 | 1,020 |
| 2022-03-24 | 1,010 | 1,025 | 1,010 | 1,025 | 61,500 | 1,025 |
| 2022-03-23 | 1,014 | 1,023 | 1,010 | 1,023 | 76,200 | 1,023 |
| 2022-03-22 | 1,018 | 1,018 | 1,003 | 1,009 | 92,200 | 1,009 |
| 2022-03-18 | 1,011 | 1,019 | 1,007 | 1,019 | 64,700 | 1,019 |
| 2022-03-17 | 1,020 | 1,021 | 1,006 | 1,017 | 59,300 | 1,017 |
| 2022-03-16 | 1,011 | 1,012 | 1,002 | 1,008 | 65,000 | 1,008 |
| 2022-03-15 | 1,004 | 1,010 | 1,002 | 1,005 | 39,200 | 1,005 |
| 2022-03-14 | 1,009 | 1,012 | 999 | 1,002 | 47,400 | 1,002 |
| 2022-03-11 | 997 | 1,009 | 997 | 1,000 | 55,000 | 1,000 |
| 2022-03-10 | 1,001 | 1,007 | 1,000 | 1,007 | 60,300 | 1,007 |
| 2022-03-09 | 985 | 996 | 984 | 988 | 56,900 | 988 |
| 2022-03-08 | 992 | 996 | 978 | 985 | 123,200 | 985 |
| 2022-03-07 | 1,000 | 1,002 | 993 | 995 | 116,700 | 995 |
| 2022-03-04 | 1,010 | 1,015 | 1,002 | 1,008 | 72,700 | 1,008 |
| 2022-03-03 | 1,029 | 1,029 | 1,016 | 1,016 | 40,400 | 1,016 |
| 2022-03-02 | 1,023 | 1,030 | 1,019 | 1,021 | 48,100 | 1,021 |
| 2022-03-01 | 1,031 | 1,038 | 1,026 | 1,035 | 71,800 | 1,035 |
| 2022-02-28 | 1,025 | 1,028 | 1,018 | 1,023 | 48,800 | 1,023 |
| 2022-02-25 | 1,016 | 1,024 | 1,012 | 1,023 | 33,800 | 1,023 |
| 2022-02-24 | 1,016 | 1,017 | 1,004 | 1,016 | 50,700 | 1,016 |
| 2022-02-22 | 1,016 | 1,023 | 1,013 | 1,020 | 42,600 | 1,020 |
| 2022-02-21 | 1,020 | 1,025 | 1,017 | 1,025 | 26,300 | 1,025 |
| 2022-02-18 | 1,020 | 1,024 | 1,016 | 1,022 | 18,800 | 1,022 |
| 2022-02-17 | 1,032 | 1,033 | 1,020 | 1,025 | 21,400 | 1,025 |
| 2022-02-16 | 1,025 | 1,033 | 1,022 | 1,032 | 29,600 | 1,032 |
| 2022-02-15 | 1,037 | 1,037 | 1,015 | 1,019 | 54,300 | 1,019 |
| 2022-02-14 | 1,025 | 1,035 | 1,023 | 1,035 | 32,400 | 1,035 |
| 2022-02-10 | 1,032 | 1,037 | 1,030 | 1,031 | 34,100 | 1,031 |
| 2022-02-09 | 1,045 | 1,046 | 1,030 | 1,030 | 40,000 | 1,030 |
| 2022-02-08 | 1,034 | 1,044 | 1,034 | 1,038 | 36,300 | 1,038 |
| 2022-02-07 | 1,035 | 1,038 | 1,031 | 1,033 | 35,700 | 1,033 |
| 2022-02-04 | 1,030 | 1,038 | 1,027 | 1,038 | 51,200 | 1,038 |
| 2022-02-03 | 1,044 | 1,044 | 1,032 | 1,034 | 60,200 | 1,034 |
| 2022-02-02 | 1,047 | 1,053 | 1,034 | 1,044 | 83,700 | 1,044 |
| 2022-02-01 | 1,038 | 1,048 | 1,036 | 1,047 | 74,800 | 1,047 |
| 2022-01-31 | 1,017 | 1,031 | 1,013 | 1,030 | 122,300 | 1,030 |
| 2022-01-28 | 1,014 | 1,019 | 1,003 | 1,003 | 293,400 | 1,003 |
| 2022-01-27 | 1,019 | 1,020 | 996 | 999 | 140,200 | 999 |
| 2022-01-26 | 1,015 | 1,018 | 1,008 | 1,012 | 62,900 | 1,012 |
| 2022-01-25 | 1,015 | 1,015 | 1,001 | 1,011 | 64,000 | 1,011 |
| 2022-01-24 | 1,004 | 1,022 | 1,001 | 1,021 | 99,900 | 1,021 |
| 2022-01-21 | 994 | 1,008 | 991 | 1,006 | 84,000 | 1,006 |
| 2022-01-20 | 1,003 | 1,008 | 991 | 1,001 | 81,200 | 1,001 |
| 2022-01-19 | 1,004 | 1,010 | 995 | 996 | 102,100 | 996 |
| 2022-01-18 | 1,013 | 1,022 | 1,007 | 1,012 | 62,400 | 1,012 |
| 2022-01-17 | 1,008 | 1,014 | 1,006 | 1,012 | 44,700 | 1,012 |
| 2022-01-14 | 998 | 1,007 | 997 | 1,007 | 79,700 | 1,007 |
| 2022-01-13 | 1,001 | 1,011 | 997 | 997 | 107,000 | 997 |
| 2022-01-12 | 1,007 | 1,018 | 1,001 | 1,015 | 96,700 | 1,015 |
| 2022-01-11 | 1,004 | 1,006 | 982 | 1,000 | 205,700 | 1,000 |
| 2022-01-07 | 1,001 | 1,022 | 994 | 1,009 | 183,300 | 1,009 |
| 2022-01-06 | 1,005 | 1,024 | 1,005 | 1,007 | 154,300 | 1,007 |
| 2022-01-05 | 1,025 | 1,027 | 1,008 | 1,017 | 125,000 | 1,017 |
| 2022-01-04 | 1,025 | 1,029 | 1,016 | 1,023 | 99,100 | 1,023 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株