2819 エバラ食品工業(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 | 3,095 | 3,095 | 3,025 | 3,025 | 4,700 | 3,025 |
| 2022-12-29 | 3,045 | 3,095 | 3,015 | 3,095 | 5,900 | 3,095 |
| 2022-12-28 | 3,030 | 3,050 | 3,025 | 3,040 | 2,800 | 3,040 |
| 2022-12-27 | 3,050 | 3,050 | 3,025 | 3,035 | 4,400 | 3,035 |
| 2022-12-26 | 3,045 | 3,055 | 3,015 | 3,030 | 3,600 | 3,030 |
| 2022-12-23 | 3,015 | 3,050 | 3,015 | 3,045 | 2,500 | 3,045 |
| 2022-12-22 | 2,993 | 3,020 | 2,993 | 3,015 | 2,900 | 3,015 |
| 2022-12-21 | 3,005 | 3,020 | 2,983 | 2,990 | 6,300 | 2,990 |
| 2022-12-20 | 3,025 | 3,030 | 3,000 | 3,005 | 4,700 | 3,005 |
| 2022-12-19 | 3,020 | 3,045 | 3,010 | 3,035 | 4,100 | 3,035 |
| 2022-12-16 | 3,030 | 3,080 | 3,020 | 3,020 | 10,400 | 3,020 |
| 2022-12-15 | 3,050 | 3,105 | 3,025 | 3,085 | 9,000 | 3,085 |
| 2022-12-14 | 3,100 | 3,120 | 3,080 | 3,120 | 7,300 | 3,120 |
| 2022-12-13 | 3,130 | 3,145 | 3,095 | 3,100 | 8,000 | 3,100 |
| 2022-12-12 | 3,145 | 3,150 | 3,080 | 3,090 | 5,800 | 3,090 |
| 2022-12-09 | 3,065 | 3,140 | 3,065 | 3,140 | 6,100 | 3,140 |
| 2022-12-08 | 3,050 | 3,050 | 3,020 | 3,050 | 8,400 | 3,050 |
| 2022-12-07 | 3,065 | 3,065 | 3,035 | 3,035 | 4,300 | 3,035 |
| 2022-12-06 | 3,085 | 3,085 | 3,050 | 3,055 | 3,600 | 3,055 |
| 2022-12-05 | 3,145 | 3,160 | 3,095 | 3,095 | 3,700 | 3,095 |
| 2022-12-02 | 3,170 | 3,170 | 3,110 | 3,145 | 7,400 | 3,145 |
| 2022-12-01 | 3,195 | 3,195 | 3,155 | 3,155 | 3,200 | 3,155 |
| 2022-11-30 | 3,225 | 3,225 | 3,195 | 3,195 | 4,000 | 3,195 |
| 2022-11-29 | 3,210 | 3,220 | 3,210 | 3,220 | 1,900 | 3,220 |
| 2022-11-28 | 3,205 | 3,220 | 3,205 | 3,220 | 4,000 | 3,220 |
| 2022-11-25 | 3,205 | 3,215 | 3,200 | 3,205 | 2,100 | 3,205 |
| 2022-11-24 | 3,215 | 3,220 | 3,185 | 3,220 | 6,900 | 3,220 |
| 2022-11-22 | 3,145 | 3,200 | 3,130 | 3,200 | 6,200 | 3,200 |
| 2022-11-21 | 3,140 | 3,145 | 3,120 | 3,145 | 3,700 | 3,145 |
| 2022-11-18 | 3,155 | 3,185 | 3,135 | 3,135 | 4,000 | 3,135 |
| 2022-11-17 | 3,145 | 3,170 | 3,130 | 3,140 | 4,200 | 3,140 |
| 2022-11-16 | 3,140 | 3,155 | 3,115 | 3,140 | 4,700 | 3,140 |
| 2022-11-15 | 3,110 | 3,140 | 3,105 | 3,140 | 3,200 | 3,140 |
| 2022-11-14 | 3,075 | 3,130 | 3,075 | 3,105 | 5,400 | 3,105 |
| 2022-11-11 | 3,135 | 3,150 | 3,085 | 3,085 | 3,200 | 3,085 |
| 2022-11-10 | 3,160 | 3,160 | 3,125 | 3,125 | 2,800 | 3,125 |
| 2022-11-09 | 3,195 | 3,195 | 3,150 | 3,150 | 2,900 | 3,150 |
| 2022-11-08 | 3,190 | 3,225 | 3,110 | 3,175 | 9,700 | 3,175 |
| 2022-11-07 | 3,145 | 3,155 | 3,080 | 3,130 | 5,900 | 3,130 |
| 2022-11-04 | 3,155 | 3,165 | 3,135 | 3,145 | 5,400 | 3,145 |
| 2022-11-02 | 3,205 | 3,210 | 3,175 | 3,200 | 2,500 | 3,200 |
| 2022-11-01 | 3,220 | 3,220 | 3,205 | 3,205 | 2,300 | 3,205 |
| 2022-10-31 | 3,205 | 3,225 | 3,195 | 3,225 | 6,000 | 3,225 |
| 2022-10-28 | 3,190 | 3,215 | 3,160 | 3,215 | 48,200 | 3,215 |
| 2022-10-27 | 3,190 | 3,195 | 3,160 | 3,195 | 3,800 | 3,195 |
| 2022-10-26 | 3,200 | 3,200 | 3,155 | 3,195 | 5,200 | 3,195 |
| 2022-10-25 | 3,170 | 3,195 | 3,155 | 3,190 | 6,800 | 3,190 |
| 2022-10-24 | 3,190 | 3,200 | 3,170 | 3,200 | 3,600 | 3,200 |
| 2022-10-21 | 3,175 | 3,190 | 3,155 | 3,190 | 2,200 | 3,190 |
| 2022-10-20 | 3,150 | 3,200 | 3,150 | 3,200 | 5,900 | 3,200 |
| 2022-10-19 | 3,120 | 3,175 | 3,120 | 3,175 | 6,300 | 3,175 |
| 2022-10-18 | 3,115 | 3,145 | 3,090 | 3,145 | 5,600 | 3,145 |
| 2022-10-17 | 3,060 | 3,120 | 3,060 | 3,090 | 4,200 | 3,090 |
| 2022-10-14 | 3,060 | 3,100 | 3,060 | 3,090 | 6,800 | 3,090 |
| 2022-10-13 | 3,040 | 3,060 | 3,035 | 3,060 | 4,000 | 3,060 |
| 2022-10-12 | 3,015 | 3,055 | 3,005 | 3,055 | 5,000 | 3,055 |
| 2022-10-11 | 3,015 | 3,055 | 3,015 | 3,025 | 5,000 | 3,025 |
| 2022-10-07 | 3,055 | 3,060 | 3,040 | 3,040 | 3,900 | 3,040 |
| 2022-10-06 | 3,050 | 3,060 | 3,040 | 3,060 | 5,700 | 3,060 |
| 2022-10-05 | 3,050 | 3,060 | 3,040 | 3,050 | 3,800 | 3,050 |
| 2022-10-04 | 3,050 | 3,050 | 3,015 | 3,045 | 4,300 | 3,045 |
| 2022-10-03 | 3,020 | 3,035 | 3,000 | 3,000 | 2,400 | 3,000 |
| 2022-09-30 | 3,040 | 3,050 | 3,015 | 3,020 | 3,300 | 3,020 |
| 2022-09-29 | 3,035 | 3,060 | 3,015 | 3,055 | 3,100 | 3,055 |
| 2022-09-28 | 3,020 | 3,065 | 2,995 | 3,055 | 8,700 | 3,055 |
| 2022-09-27 | 3,000 | 3,025 | 3,000 | 3,010 | 4,000 | 3,010 |
| 2022-09-26 | 3,040 | 3,040 | 2,989 | 2,996 | 10,100 | 2,996 |
| 2022-09-22 | 3,050 | 3,050 | 3,005 | 3,040 | 5,900 | 3,040 |
| 2022-09-21 | 3,050 | 3,055 | 3,030 | 3,040 | 9,100 | 3,040 |
| 2022-09-20 | 3,035 | 3,095 | 3,035 | 3,095 | 7,800 | 3,095 |
| 2022-09-16 | 3,135 | 3,135 | 3,000 | 3,000 | 14,900 | 3,000 |
| 2022-09-15 | 3,130 | 3,140 | 3,120 | 3,135 | 1,700 | 3,135 |
| 2022-09-14 | 3,140 | 3,140 | 3,115 | 3,115 | 3,300 | 3,115 |
| 2022-09-13 | 3,115 | 3,160 | 3,100 | 3,155 | 4,600 | 3,155 |
| 2022-09-12 | 3,165 | 3,165 | 3,080 | 3,125 | 2,800 | 3,125 |
| 2022-09-09 | 3,130 | 3,160 | 3,120 | 3,150 | 6,000 | 3,150 |
| 2022-09-08 | 3,065 | 3,130 | 3,065 | 3,130 | 4,300 | 3,130 |
| 2022-09-07 | 3,095 | 3,110 | 3,045 | 3,065 | 6,600 | 3,065 |
| 2022-09-06 | 3,085 | 3,115 | 3,085 | 3,100 | 2,700 | 3,100 |
| 2022-09-05 | 3,130 | 3,130 | 3,075 | 3,085 | 3,700 | 3,085 |
| 2022-09-02 | 3,120 | 3,145 | 3,105 | 3,145 | 4,100 | 3,145 |
| 2022-09-01 | 3,155 | 3,180 | 3,115 | 3,115 | 4,700 | 3,115 |
| 2022-08-31 | 3,190 | 3,190 | 3,155 | 3,155 | 2,200 | 3,155 |
| 2022-08-30 | 3,195 | 3,200 | 3,150 | 3,190 | 2,900 | 3,190 |
| 2022-08-29 | 3,210 | 3,210 | 3,170 | 3,170 | 6,100 | 3,170 |
| 2022-08-26 | 3,210 | 3,210 | 3,195 | 3,210 | 2,000 | 3,210 |
| 2022-08-25 | 3,175 | 3,190 | 3,150 | 3,185 | 2,200 | 3,185 |
| 2022-08-24 | 3,190 | 3,200 | 3,165 | 3,175 | 2,900 | 3,175 |
| 2022-08-23 | 3,190 | 3,195 | 3,160 | 3,190 | 2,900 | 3,190 |
| 2022-08-22 | 3,175 | 3,190 | 3,155 | 3,185 | 2,300 | 3,185 |
| 2022-08-19 | 3,150 | 3,195 | 3,150 | 3,195 | 2,300 | 3,195 |
| 2022-08-18 | 3,180 | 3,180 | 3,155 | 3,165 | 2,500 | 3,165 |
| 2022-08-17 | 3,160 | 3,220 | 3,160 | 3,180 | 9,700 | 3,180 |
| 2022-08-16 | 3,170 | 3,170 | 3,145 | 3,145 | 1,800 | 3,145 |
| 2022-08-15 | 3,195 | 3,195 | 3,160 | 3,170 | 5,000 | 3,170 |
| 2022-08-12 | 3,105 | 3,175 | 3,085 | 3,175 | 12,400 | 3,175 |
| 2022-08-10 | 3,120 | 3,120 | 3,100 | 3,105 | 3,200 | 3,105 |
| 2022-08-09 | 3,090 | 3,120 | 3,070 | 3,115 | 3,000 | 3,115 |
| 2022-08-08 | 3,090 | 3,110 | 3,080 | 3,110 | 3,500 | 3,110 |
| 2022-08-05 | 3,085 | 3,090 | 3,045 | 3,090 | 2,700 | 3,090 |
| 2022-08-04 | 3,090 | 3,090 | 3,070 | 3,085 | 4,200 | 3,085 |
| 2022-08-03 | 3,065 | 3,100 | 3,030 | 3,070 | 5,500 | 3,070 |
| 2022-08-02 | 3,120 | 3,125 | 3,065 | 3,065 | 7,300 | 3,065 |
| 2022-08-01 | 3,100 | 3,125 | 3,090 | 3,105 | 5,900 | 3,105 |
| 2022-07-29 | 3,090 | 3,125 | 3,045 | 3,100 | 7,100 | 3,100 |
| 2022-07-28 | 3,115 | 3,120 | 3,075 | 3,090 | 7,900 | 3,090 |
| 2022-07-27 | 3,085 | 3,115 | 3,085 | 3,115 | 6,000 | 3,115 |
| 2022-07-26 | 3,075 | 3,090 | 3,065 | 3,085 | 5,800 | 3,085 |
| 2022-07-25 | 3,075 | 3,080 | 3,060 | 3,075 | 2,400 | 3,075 |
| 2022-07-22 | 3,085 | 3,085 | 3,045 | 3,075 | 4,800 | 3,075 |
| 2022-07-21 | 3,065 | 3,085 | 3,050 | 3,085 | 2,800 | 3,085 |
| 2022-07-20 | 3,030 | 3,080 | 3,020 | 3,080 | 4,900 | 3,080 |
| 2022-07-19 | 3,075 | 3,075 | 3,025 | 3,030 | 3,000 | 3,030 |
| 2022-07-15 | 3,080 | 3,085 | 3,050 | 3,070 | 3,800 | 3,070 |
| 2022-07-14 | 3,035 | 3,085 | 3,035 | 3,085 | 4,300 | 3,085 |
| 2022-07-13 | 3,055 | 3,075 | 3,050 | 3,075 | 4,000 | 3,075 |
| 2022-07-12 | 3,065 | 3,065 | 3,020 | 3,055 | 11,900 | 3,055 |
| 2022-07-11 | 3,005 | 3,065 | 3,005 | 3,065 | 13,100 | 3,065 |
| 2022-07-08 | 3,030 | 3,070 | 3,005 | 3,005 | 18,600 | 3,005 |
| 2022-07-07 | 3,000 | 3,030 | 3,000 | 3,030 | 3,000 | 3,030 |
| 2022-07-06 | 2,970 | 3,015 | 2,970 | 3,000 | 7,300 | 3,000 |
| 2022-07-05 | 3,010 | 3,030 | 3,000 | 3,000 | 3,700 | 3,000 |
| 2022-07-04 | 2,999 | 3,045 | 2,999 | 3,025 | 4,600 | 3,025 |
| 2022-07-01 | 3,040 | 3,040 | 2,995 | 2,999 | 10,900 | 2,999 |
| 2022-06-30 | 3,095 | 3,095 | 3,040 | 3,040 | 12,500 | 3,040 |
| 2022-06-29 | 3,000 | 3,085 | 3,000 | 3,085 | 24,300 | 3,085 |
| 2022-06-28 | 3,000 | 3,010 | 2,990 | 3,005 | 5,400 | 3,005 |
| 2022-06-27 | 2,998 | 3,010 | 2,982 | 2,993 | 7,300 | 2,993 |
| 2022-06-24 | 2,969 | 2,991 | 2,969 | 2,987 | 4,100 | 2,987 |
| 2022-06-23 | 2,962 | 2,983 | 2,962 | 2,982 | 4,800 | 2,982 |
| 2022-06-22 | 2,955 | 2,962 | 2,952 | 2,962 | 1,900 | 2,962 |
| 2022-06-21 | 2,956 | 2,976 | 2,955 | 2,955 | 6,400 | 2,955 |
| 2022-06-20 | 2,975 | 2,983 | 2,950 | 2,956 | 3,600 | 2,956 |
| 2022-06-17 | 2,987 | 2,991 | 2,967 | 2,979 | 7,200 | 2,979 |
| 2022-06-16 | 2,955 | 2,998 | 2,955 | 2,987 | 3,400 | 2,987 |
| 2022-06-15 | 2,960 | 2,988 | 2,950 | 2,950 | 10,500 | 2,950 |
| 2022-06-14 | 2,994 | 3,005 | 2,968 | 2,982 | 12,500 | 2,982 |
| 2022-06-13 | 2,947 | 3,005 | 2,947 | 2,994 | 7,500 | 2,994 |
| 2022-06-10 | 3,020 | 3,025 | 2,987 | 2,987 | 15,800 | 2,987 |
| 2022-06-09 | 2,992 | 3,015 | 2,992 | 3,015 | 8,000 | 3,015 |
| 2022-06-08 | 2,992 | 3,000 | 2,987 | 2,987 | 8,700 | 2,987 |
| 2022-06-07 | 2,985 | 3,000 | 2,980 | 2,990 | 9,200 | 2,990 |
| 2022-06-06 | 3,000 | 3,005 | 2,980 | 2,985 | 8,000 | 2,985 |
| 2022-06-03 | 2,995 | 3,005 | 2,990 | 3,000 | 4,300 | 3,000 |
| 2022-06-02 | 3,010 | 3,010 | 2,991 | 3,000 | 3,700 | 3,000 |
| 2022-06-01 | 2,990 | 3,010 | 2,963 | 3,010 | 7,900 | 3,010 |
| 2022-05-31 | 3,020 | 3,020 | 2,980 | 2,996 | 11,500 | 2,996 |
| 2022-05-30 | 2,920 | 3,045 | 2,920 | 3,035 | 30,000 | 3,035 |
| 2022-05-27 | 2,920 | 2,920 | 2,900 | 2,920 | 7,900 | 2,920 |
| 2022-05-26 | 2,888 | 2,920 | 2,888 | 2,920 | 7,800 | 2,920 |
| 2022-05-25 | 2,867 | 2,890 | 2,867 | 2,883 | 9,300 | 2,883 |
| 2022-05-24 | 2,885 | 2,885 | 2,859 | 2,859 | 6,400 | 2,859 |
| 2022-05-23 | 2,827 | 2,885 | 2,827 | 2,881 | 8,200 | 2,881 |
| 2022-05-20 | 2,809 | 2,851 | 2,809 | 2,838 | 9,000 | 2,838 |
| 2022-05-19 | 2,815 | 2,820 | 2,805 | 2,809 | 3,700 | 2,809 |
| 2022-05-18 | 2,819 | 2,827 | 2,809 | 2,820 | 2,700 | 2,820 |
| 2022-05-17 | 2,804 | 2,822 | 2,804 | 2,816 | 5,200 | 2,816 |
| 2022-05-16 | 2,810 | 2,829 | 2,808 | 2,814 | 6,500 | 2,814 |
| 2022-05-13 | 2,784 | 2,815 | 2,784 | 2,810 | 5,400 | 2,810 |
| 2022-05-12 | 2,819 | 2,819 | 2,804 | 2,804 | 3,400 | 2,804 |
| 2022-05-11 | 2,801 | 2,819 | 2,782 | 2,819 | 7,300 | 2,819 |
| 2022-05-10 | 2,801 | 2,833 | 2,801 | 2,801 | 4,900 | 2,801 |
| 2022-05-09 | 2,869 | 2,874 | 2,804 | 2,804 | 6,600 | 2,804 |
| 2022-05-06 | 2,874 | 2,883 | 2,852 | 2,883 | 5,100 | 2,883 |
| 2022-05-02 | 2,879 | 2,880 | 2,858 | 2,880 | 5,200 | 2,880 |
| 2022-04-28 | 2,863 | 2,885 | 2,848 | 2,885 | 8,700 | 2,885 |
| 2022-04-27 | 2,800 | 2,884 | 2,800 | 2,884 | 22,000 | 2,884 |
| 2022-04-26 | 2,812 | 2,818 | 2,801 | 2,802 | 5,300 | 2,802 |
| 2022-04-25 | 2,811 | 2,814 | 2,801 | 2,812 | 3,200 | 2,812 |
| 2022-04-22 | 2,801 | 2,820 | 2,800 | 2,811 | 2,700 | 2,811 |
| 2022-04-21 | 2,816 | 2,826 | 2,810 | 2,826 | 6,200 | 2,826 |
| 2022-04-20 | 2,801 | 2,820 | 2,801 | 2,820 | 3,200 | 2,820 |
| 2022-04-19 | 2,804 | 2,817 | 2,800 | 2,800 | 4,500 | 2,800 |
| 2022-04-18 | 2,823 | 2,824 | 2,803 | 2,803 | 3,300 | 2,803 |
| 2022-04-15 | 2,827 | 2,832 | 2,820 | 2,822 | 3,500 | 2,822 |
| 2022-04-14 | 2,811 | 2,829 | 2,811 | 2,829 | 2,100 | 2,829 |
| 2022-04-13 | 2,801 | 2,826 | 2,801 | 2,818 | 6,100 | 2,818 |
| 2022-04-12 | 2,801 | 2,815 | 2,800 | 2,807 | 7,300 | 2,807 |
| 2022-04-11 | 2,839 | 2,839 | 2,810 | 2,815 | 3,300 | 2,815 |
| 2022-04-08 | 2,809 | 2,827 | 2,797 | 2,826 | 11,100 | 2,826 |
| 2022-04-07 | 2,821 | 2,821 | 2,801 | 2,809 | 7,500 | 2,809 |
| 2022-04-06 | 2,845 | 2,845 | 2,811 | 2,821 | 7,400 | 2,821 |
| 2022-04-05 | 2,841 | 2,850 | 2,823 | 2,843 | 8,600 | 2,843 |
| 2022-04-04 | 2,856 | 2,858 | 2,829 | 2,841 | 8,000 | 2,841 |
| 2022-04-01 | 2,818 | 2,856 | 2,790 | 2,840 | 10,600 | 2,840 |
| 2022-03-31 | 2,819 | 2,849 | 2,802 | 2,812 | 12,200 | 2,812 |
| 2022-03-30 | 2,849 | 2,849 | 2,793 | 2,821 | 31,200 | 2,821 |
| 2022-03-29 | 2,834 | 2,872 | 2,834 | 2,872 | 60,900 | 2,872 |
| 2022-03-28 | 2,827 | 2,862 | 2,825 | 2,835 | 55,800 | 2,835 |
| 2022-03-25 | 2,823 | 2,843 | 2,811 | 2,827 | 43,700 | 2,827 |
| 2022-03-24 | 2,827 | 2,839 | 2,803 | 2,839 | 26,100 | 2,839 |
| 2022-03-23 | 2,821 | 2,838 | 2,818 | 2,832 | 7,700 | 2,832 |
| 2022-03-22 | 2,835 | 2,858 | 2,811 | 2,821 | 15,600 | 2,821 |
| 2022-03-18 | 2,876 | 2,877 | 2,831 | 2,831 | 16,200 | 2,831 |
| 2022-03-17 | 2,871 | 2,886 | 2,866 | 2,876 | 9,700 | 2,876 |
| 2022-03-16 | 2,860 | 2,895 | 2,852 | 2,866 | 15,200 | 2,866 |
| 2022-03-15 | 2,850 | 2,876 | 2,850 | 2,865 | 5,700 | 2,865 |
| 2022-03-14 | 2,887 | 2,887 | 2,830 | 2,858 | 10,300 | 2,858 |
| 2022-03-11 | 2,841 | 2,891 | 2,841 | 2,868 | 10,700 | 2,868 |
| 2022-03-10 | 2,875 | 2,896 | 2,850 | 2,896 | 7,700 | 2,896 |
| 2022-03-09 | 2,843 | 2,871 | 2,826 | 2,871 | 10,000 | 2,871 |
| 2022-03-08 | 2,818 | 2,851 | 2,818 | 2,844 | 6,500 | 2,844 |
| 2022-03-07 | 2,835 | 2,866 | 2,820 | 2,846 | 6,300 | 2,846 |
| 2022-03-04 | 2,869 | 2,886 | 2,803 | 2,835 | 8,400 | 2,835 |
| 2022-03-03 | 2,857 | 2,880 | 2,826 | 2,861 | 4,200 | 2,861 |
| 2022-03-02 | 2,844 | 2,879 | 2,823 | 2,825 | 8,000 | 2,825 |
| 2022-03-01 | 2,888 | 2,920 | 2,844 | 2,844 | 11,900 | 2,844 |
| 2022-02-28 | 2,880 | 2,900 | 2,880 | 2,888 | 8,000 | 2,888 |
| 2022-02-25 | 2,812 | 2,864 | 2,812 | 2,863 | 7,500 | 2,863 |
| 2022-02-24 | 2,788 | 2,842 | 2,788 | 2,842 | 6,900 | 2,842 |
| 2022-02-22 | 2,799 | 2,809 | 2,785 | 2,789 | 5,000 | 2,789 |
| 2022-02-21 | 2,800 | 2,822 | 2,798 | 2,799 | 6,900 | 2,799 |
| 2022-02-18 | 2,801 | 2,810 | 2,795 | 2,800 | 6,900 | 2,800 |
| 2022-02-17 | 2,814 | 2,824 | 2,814 | 2,816 | 1,200 | 2,816 |
| 2022-02-16 | 2,803 | 2,822 | 2,803 | 2,818 | 3,200 | 2,818 |
| 2022-02-15 | 2,832 | 2,836 | 2,803 | 2,803 | 7,800 | 2,803 |
| 2022-02-14 | 2,826 | 2,852 | 2,823 | 2,843 | 6,200 | 2,843 |
| 2022-02-10 | 2,810 | 2,856 | 2,807 | 2,856 | 4,700 | 2,856 |
| 2022-02-09 | 2,845 | 2,863 | 2,813 | 2,860 | 3,500 | 2,860 |
| 2022-02-08 | 2,838 | 2,865 | 2,824 | 2,851 | 6,800 | 2,851 |
| 2022-02-07 | 2,828 | 2,839 | 2,803 | 2,830 | 5,000 | 2,830 |
| 2022-02-04 | 2,802 | 2,837 | 2,795 | 2,828 | 6,600 | 2,828 |
| 2022-02-03 | 2,800 | 2,817 | 2,800 | 2,803 | 3,300 | 2,803 |
| 2022-02-02 | 2,776 | 2,820 | 2,776 | 2,808 | 8,500 | 2,808 |
| 2022-02-01 | 2,817 | 2,817 | 2,802 | 2,802 | 1,800 | 2,802 |
| 2022-01-31 | 2,793 | 2,817 | 2,793 | 2,817 | 2,900 | 2,817 |
| 2022-01-28 | 2,803 | 2,813 | 2,793 | 2,793 | 5,100 | 2,793 |
| 2022-01-27 | 2,795 | 2,835 | 2,787 | 2,802 | 11,000 | 2,802 |
| 2022-01-26 | 2,810 | 2,815 | 2,802 | 2,809 | 4,500 | 2,809 |
| 2022-01-25 | 2,788 | 2,806 | 2,768 | 2,806 | 4,800 | 2,806 |
| 2022-01-24 | 2,783 | 2,810 | 2,783 | 2,784 | 4,500 | 2,784 |
| 2022-01-21 | 2,799 | 2,805 | 2,782 | 2,793 | 5,300 | 2,793 |
| 2022-01-20 | 2,739 | 2,810 | 2,739 | 2,796 | 8,200 | 2,796 |
| 2022-01-19 | 2,773 | 2,785 | 2,739 | 2,739 | 8,000 | 2,739 |
| 2022-01-18 | 2,819 | 2,820 | 2,772 | 2,773 | 10,800 | 2,773 |
| 2022-01-17 | 2,821 | 2,826 | 2,795 | 2,808 | 6,400 | 2,808 |
| 2022-01-14 | 2,803 | 2,809 | 2,755 | 2,776 | 17,200 | 2,776 |
| 2022-01-13 | 2,805 | 2,840 | 2,793 | 2,811 | 15,300 | 2,811 |
| 2022-01-12 | 2,729 | 2,800 | 2,729 | 2,800 | 16,200 | 2,800 |
| 2022-01-11 | 2,757 | 2,765 | 2,710 | 2,716 | 7,000 | 2,716 |
| 2022-01-07 | 2,758 | 2,790 | 2,753 | 2,757 | 8,100 | 2,757 |
| 2022-01-06 | 2,770 | 2,770 | 2,708 | 2,708 | 8,900 | 2,708 |
| 2022-01-05 | 2,712 | 2,773 | 2,710 | 2,770 | 15,400 | 2,770 |
| 2022-01-04 | 2,672 | 2,712 | 2,661 | 2,712 | 9,200 | 2,712 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
