2910 (株)ロック・フィールド 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 | 1,524 | 1,531 | 1,503 | 1,508 | 47,600 | 1,508 |
| 2022-12-29 | 1,527 | 1,527 | 1,510 | 1,524 | 33,600 | 1,524 |
| 2022-12-28 | 1,521 | 1,531 | 1,519 | 1,527 | 38,100 | 1,527 |
| 2022-12-27 | 1,520 | 1,528 | 1,517 | 1,520 | 32,000 | 1,520 |
| 2022-12-26 | 1,507 | 1,520 | 1,499 | 1,520 | 22,700 | 1,520 |
| 2022-12-23 | 1,498 | 1,513 | 1,498 | 1,510 | 27,200 | 1,510 |
| 2022-12-22 | 1,494 | 1,506 | 1,489 | 1,506 | 38,600 | 1,506 |
| 2022-12-21 | 1,496 | 1,508 | 1,490 | 1,498 | 52,500 | 1,498 |
| 2022-12-20 | 1,510 | 1,512 | 1,483 | 1,496 | 43,100 | 1,496 |
| 2022-12-19 | 1,505 | 1,513 | 1,496 | 1,511 | 33,300 | 1,511 |
| 2022-12-16 | 1,488 | 1,505 | 1,486 | 1,505 | 73,700 | 1,505 |
| 2022-12-15 | 1,513 | 1,520 | 1,491 | 1,491 | 42,100 | 1,491 |
| 2022-12-14 | 1,504 | 1,514 | 1,496 | 1,513 | 41,200 | 1,513 |
| 2022-12-13 | 1,485 | 1,505 | 1,477 | 1,500 | 52,900 | 1,500 |
| 2022-12-12 | 1,476 | 1,483 | 1,473 | 1,476 | 26,600 | 1,476 |
| 2022-12-09 | 1,460 | 1,477 | 1,459 | 1,477 | 32,800 | 1,477 |
| 2022-12-08 | 1,464 | 1,468 | 1,454 | 1,466 | 37,300 | 1,466 |
| 2022-12-07 | 1,460 | 1,467 | 1,455 | 1,459 | 50,500 | 1,459 |
| 2022-12-06 | 1,468 | 1,479 | 1,451 | 1,467 | 78,700 | 1,467 |
| 2022-12-05 | 1,440 | 1,466 | 1,421 | 1,466 | 128,800 | 1,466 |
| 2022-12-02 | 1,455 | 1,455 | 1,440 | 1,450 | 72,900 | 1,450 |
| 2022-12-01 | 1,475 | 1,475 | 1,463 | 1,464 | 37,700 | 1,464 |
| 2022-11-30 | 1,486 | 1,492 | 1,474 | 1,476 | 52,600 | 1,476 |
| 2022-11-29 | 1,498 | 1,502 | 1,484 | 1,493 | 43,400 | 1,493 |
| 2022-11-28 | 1,528 | 1,528 | 1,495 | 1,511 | 51,000 | 1,511 |
| 2022-11-25 | 1,524 | 1,543 | 1,521 | 1,529 | 46,400 | 1,529 |
| 2022-11-24 | 1,512 | 1,524 | 1,512 | 1,518 | 48,300 | 1,518 |
| 2022-11-22 | 1,502 | 1,524 | 1,502 | 1,520 | 56,500 | 1,520 |
| 2022-11-21 | 1,498 | 1,502 | 1,490 | 1,501 | 36,600 | 1,501 |
| 2022-11-18 | 1,495 | 1,505 | 1,488 | 1,495 | 50,700 | 1,495 |
| 2022-11-17 | 1,467 | 1,489 | 1,466 | 1,489 | 57,200 | 1,489 |
| 2022-11-16 | 1,458 | 1,471 | 1,456 | 1,464 | 40,400 | 1,464 |
| 2022-11-15 | 1,455 | 1,462 | 1,447 | 1,458 | 34,900 | 1,458 |
| 2022-11-14 | 1,462 | 1,462 | 1,447 | 1,456 | 34,300 | 1,456 |
| 2022-11-11 | 1,458 | 1,463 | 1,451 | 1,459 | 62,800 | 1,459 |
| 2022-11-10 | 1,446 | 1,453 | 1,439 | 1,453 | 48,100 | 1,453 |
| 2022-11-09 | 1,437 | 1,450 | 1,437 | 1,450 | 38,200 | 1,450 |
| 2022-11-08 | 1,435 | 1,441 | 1,431 | 1,435 | 61,900 | 1,435 |
| 2022-11-07 | 1,419 | 1,424 | 1,412 | 1,424 | 53,900 | 1,424 |
| 2022-11-04 | 1,440 | 1,445 | 1,412 | 1,415 | 107,200 | 1,415 |
| 2022-11-02 | 1,445 | 1,453 | 1,440 | 1,446 | 80,600 | 1,446 |
| 2022-11-01 | 1,445 | 1,447 | 1,437 | 1,444 | 50,200 | 1,444 |
| 2022-10-31 | 1,437 | 1,445 | 1,430 | 1,444 | 115,200 | 1,444 |
| 2022-10-28 | 1,424 | 1,433 | 1,415 | 1,423 | 513,100 | 1,423 |
| 2022-10-27 | 1,436 | 1,443 | 1,427 | 1,440 | 583,100 | 1,440 |
| 2022-10-26 | 1,441 | 1,450 | 1,435 | 1,441 | 115,100 | 1,441 |
| 2022-10-25 | 1,442 | 1,444 | 1,428 | 1,437 | 95,100 | 1,437 |
| 2022-10-24 | 1,449 | 1,449 | 1,427 | 1,427 | 143,100 | 1,427 |
| 2022-10-21 | 1,455 | 1,459 | 1,443 | 1,445 | 85,500 | 1,445 |
| 2022-10-20 | 1,461 | 1,467 | 1,456 | 1,460 | 65,100 | 1,460 |
| 2022-10-19 | 1,467 | 1,468 | 1,457 | 1,461 | 46,000 | 1,461 |
| 2022-10-18 | 1,452 | 1,467 | 1,450 | 1,459 | 61,300 | 1,459 |
| 2022-10-17 | 1,450 | 1,454 | 1,440 | 1,446 | 67,300 | 1,446 |
| 2022-10-14 | 1,470 | 1,470 | 1,450 | 1,451 | 119,700 | 1,451 |
| 2022-10-13 | 1,443 | 1,455 | 1,443 | 1,449 | 87,100 | 1,449 |
| 2022-10-12 | 1,431 | 1,447 | 1,431 | 1,447 | 98,300 | 1,447 |
| 2022-10-11 | 1,451 | 1,455 | 1,429 | 1,436 | 234,200 | 1,436 |
| 2022-10-07 | 1,460 | 1,470 | 1,453 | 1,465 | 342,200 | 1,465 |
| 2022-10-06 | 1,472 | 1,483 | 1,466 | 1,466 | 140,000 | 1,466 |
| 2022-10-05 | 1,482 | 1,486 | 1,470 | 1,480 | 51,100 | 1,480 |
| 2022-10-04 | 1,463 | 1,482 | 1,463 | 1,475 | 77,300 | 1,475 |
| 2022-10-03 | 1,450 | 1,455 | 1,434 | 1,452 | 103,100 | 1,452 |
| 2022-09-30 | 1,466 | 1,477 | 1,448 | 1,459 | 388,000 | 1,459 |
| 2022-09-29 | 1,467 | 1,484 | 1,465 | 1,477 | 105,600 | 1,477 |
| 2022-09-28 | 1,480 | 1,481 | 1,442 | 1,461 | 109,600 | 1,461 |
| 2022-09-27 | 1,469 | 1,491 | 1,469 | 1,483 | 61,800 | 1,483 |
| 2022-09-26 | 1,483 | 1,491 | 1,469 | 1,469 | 67,800 | 1,469 |
| 2022-09-22 | 1,490 | 1,504 | 1,486 | 1,497 | 79,900 | 1,497 |
| 2022-09-21 | 1,497 | 1,504 | 1,490 | 1,490 | 47,200 | 1,490 |
| 2022-09-20 | 1,504 | 1,508 | 1,491 | 1,508 | 45,900 | 1,508 |
| 2022-09-16 | 1,493 | 1,506 | 1,489 | 1,504 | 73,900 | 1,504 |
| 2022-09-15 | 1,494 | 1,494 | 1,484 | 1,493 | 33,500 | 1,493 |
| 2022-09-14 | 1,477 | 1,492 | 1,471 | 1,485 | 43,700 | 1,485 |
| 2022-09-13 | 1,519 | 1,519 | 1,491 | 1,493 | 34,400 | 1,493 |
| 2022-09-12 | 1,491 | 1,514 | 1,488 | 1,507 | 47,600 | 1,507 |
| 2022-09-09 | 1,468 | 1,478 | 1,468 | 1,471 | 72,300 | 1,471 |
| 2022-09-08 | 1,467 | 1,472 | 1,456 | 1,461 | 51,900 | 1,461 |
| 2022-09-07 | 1,450 | 1,453 | 1,425 | 1,440 | 72,100 | 1,440 |
| 2022-09-06 | 1,444 | 1,477 | 1,438 | 1,450 | 117,800 | 1,450 |
| 2022-09-05 | 1,472 | 1,481 | 1,433 | 1,444 | 227,600 | 1,444 |
| 2022-09-02 | 1,563 | 1,564 | 1,545 | 1,552 | 63,400 | 1,552 |
| 2022-09-01 | 1,566 | 1,566 | 1,550 | 1,550 | 39,400 | 1,550 |
| 2022-08-31 | 1,570 | 1,572 | 1,564 | 1,566 | 40,600 | 1,566 |
| 2022-08-30 | 1,570 | 1,584 | 1,568 | 1,573 | 32,800 | 1,573 |
| 2022-08-29 | 1,542 | 1,567 | 1,542 | 1,559 | 56,400 | 1,559 |
| 2022-08-26 | 1,580 | 1,585 | 1,574 | 1,574 | 23,000 | 1,574 |
| 2022-08-25 | 1,597 | 1,600 | 1,583 | 1,584 | 28,900 | 1,584 |
| 2022-08-24 | 1,593 | 1,595 | 1,580 | 1,593 | 23,400 | 1,593 |
| 2022-08-23 | 1,590 | 1,601 | 1,586 | 1,593 | 28,000 | 1,593 |
| 2022-08-22 | 1,574 | 1,596 | 1,570 | 1,595 | 22,100 | 1,595 |
| 2022-08-19 | 1,582 | 1,594 | 1,577 | 1,591 | 48,600 | 1,591 |
| 2022-08-18 | 1,601 | 1,603 | 1,580 | 1,580 | 23,100 | 1,580 |
| 2022-08-17 | 1,590 | 1,619 | 1,590 | 1,601 | 93,800 | 1,601 |
| 2022-08-16 | 1,576 | 1,588 | 1,573 | 1,588 | 29,500 | 1,588 |
| 2022-08-15 | 1,578 | 1,583 | 1,569 | 1,580 | 59,200 | 1,580 |
| 2022-08-12 | 1,560 | 1,566 | 1,552 | 1,565 | 51,000 | 1,565 |
| 2022-08-10 | 1,543 | 1,558 | 1,536 | 1,558 | 30,600 | 1,558 |
| 2022-08-09 | 1,562 | 1,563 | 1,534 | 1,538 | 38,300 | 1,538 |
| 2022-08-08 | 1,525 | 1,565 | 1,524 | 1,561 | 94,200 | 1,561 |
| 2022-08-05 | 1,517 | 1,527 | 1,515 | 1,524 | 36,200 | 1,524 |
| 2022-08-04 | 1,530 | 1,532 | 1,518 | 1,524 | 34,600 | 1,524 |
| 2022-08-03 | 1,525 | 1,527 | 1,516 | 1,520 | 31,300 | 1,520 |
| 2022-08-02 | 1,527 | 1,529 | 1,510 | 1,525 | 43,200 | 1,525 |
| 2022-08-01 | 1,524 | 1,530 | 1,517 | 1,528 | 46,600 | 1,528 |
| 2022-07-29 | 1,525 | 1,525 | 1,505 | 1,520 | 36,900 | 1,520 |
| 2022-07-28 | 1,510 | 1,520 | 1,500 | 1,520 | 53,500 | 1,520 |
| 2022-07-27 | 1,515 | 1,518 | 1,504 | 1,505 | 41,400 | 1,505 |
| 2022-07-26 | 1,512 | 1,515 | 1,508 | 1,515 | 32,500 | 1,515 |
| 2022-07-25 | 1,503 | 1,514 | 1,500 | 1,514 | 59,200 | 1,514 |
| 2022-07-22 | 1,500 | 1,505 | 1,494 | 1,498 | 31,700 | 1,498 |
| 2022-07-21 | 1,501 | 1,509 | 1,496 | 1,509 | 44,500 | 1,509 |
| 2022-07-20 | 1,500 | 1,503 | 1,493 | 1,501 | 73,100 | 1,501 |
| 2022-07-19 | 1,490 | 1,493 | 1,481 | 1,487 | 42,100 | 1,487 |
| 2022-07-15 | 1,485 | 1,493 | 1,481 | 1,484 | 54,300 | 1,484 |
| 2022-07-14 | 1,478 | 1,484 | 1,475 | 1,480 | 29,600 | 1,480 |
| 2022-07-13 | 1,462 | 1,481 | 1,460 | 1,478 | 38,200 | 1,478 |
| 2022-07-12 | 1,480 | 1,482 | 1,452 | 1,458 | 76,700 | 1,458 |
| 2022-07-11 | 1,467 | 1,488 | 1,467 | 1,482 | 76,700 | 1,482 |
| 2022-07-08 | 1,482 | 1,484 | 1,459 | 1,467 | 102,600 | 1,467 |
| 2022-07-07 | 1,485 | 1,492 | 1,482 | 1,482 | 67,000 | 1,482 |
| 2022-07-06 | 1,480 | 1,483 | 1,474 | 1,482 | 48,800 | 1,482 |
| 2022-07-05 | 1,476 | 1,483 | 1,476 | 1,482 | 82,500 | 1,482 |
| 2022-07-04 | 1,468 | 1,474 | 1,462 | 1,474 | 107,700 | 1,474 |
| 2022-07-01 | 1,458 | 1,462 | 1,446 | 1,454 | 76,500 | 1,454 |
| 2022-06-30 | 1,443 | 1,459 | 1,442 | 1,452 | 99,600 | 1,452 |
| 2022-06-29 | 1,441 | 1,454 | 1,435 | 1,454 | 79,100 | 1,454 |
| 2022-06-28 | 1,440 | 1,443 | 1,432 | 1,442 | 44,000 | 1,442 |
| 2022-06-27 | 1,444 | 1,445 | 1,435 | 1,441 | 45,000 | 1,441 |
| 2022-06-24 | 1,431 | 1,441 | 1,424 | 1,435 | 45,400 | 1,435 |
| 2022-06-23 | 1,414 | 1,433 | 1,413 | 1,431 | 59,500 | 1,431 |
| 2022-06-22 | 1,405 | 1,419 | 1,399 | 1,414 | 67,000 | 1,414 |
| 2022-06-21 | 1,399 | 1,402 | 1,389 | 1,396 | 46,800 | 1,396 |
| 2022-06-20 | 1,402 | 1,402 | 1,387 | 1,391 | 47,500 | 1,391 |
| 2022-06-17 | 1,358 | 1,396 | 1,351 | 1,393 | 133,700 | 1,393 |
| 2022-06-16 | 1,379 | 1,379 | 1,364 | 1,368 | 59,200 | 1,368 |
| 2022-06-15 | 1,368 | 1,376 | 1,363 | 1,366 | 68,500 | 1,366 |
| 2022-06-14 | 1,379 | 1,379 | 1,357 | 1,368 | 103,100 | 1,368 |
| 2022-06-13 | 1,376 | 1,393 | 1,351 | 1,390 | 157,100 | 1,390 |
| 2022-06-10 | 1,390 | 1,407 | 1,375 | 1,391 | 353,600 | 1,391 |
| 2022-06-09 | 1,444 | 1,460 | 1,435 | 1,459 | 192,100 | 1,459 |
| 2022-06-08 | 1,425 | 1,445 | 1,425 | 1,444 | 98,200 | 1,444 |
| 2022-06-07 | 1,418 | 1,434 | 1,416 | 1,424 | 74,200 | 1,424 |
| 2022-06-06 | 1,415 | 1,418 | 1,403 | 1,418 | 77,700 | 1,418 |
| 2022-06-03 | 1,417 | 1,425 | 1,414 | 1,422 | 58,600 | 1,422 |
| 2022-06-02 | 1,413 | 1,418 | 1,407 | 1,418 | 43,200 | 1,418 |
| 2022-06-01 | 1,397 | 1,414 | 1,396 | 1,413 | 53,300 | 1,413 |
| 2022-05-31 | 1,413 | 1,413 | 1,400 | 1,400 | 52,500 | 1,400 |
| 2022-05-30 | 1,409 | 1,417 | 1,403 | 1,411 | 68,500 | 1,411 |
| 2022-05-27 | 1,408 | 1,408 | 1,396 | 1,403 | 33,900 | 1,403 |
| 2022-05-26 | 1,392 | 1,402 | 1,392 | 1,397 | 33,000 | 1,397 |
| 2022-05-25 | 1,388 | 1,396 | 1,387 | 1,387 | 35,300 | 1,387 |
| 2022-05-24 | 1,414 | 1,414 | 1,395 | 1,395 | 39,600 | 1,395 |
| 2022-05-23 | 1,413 | 1,421 | 1,402 | 1,414 | 35,400 | 1,414 |
| 2022-05-20 | 1,404 | 1,423 | 1,399 | 1,410 | 69,800 | 1,410 |
| 2022-05-19 | 1,383 | 1,409 | 1,382 | 1,409 | 65,300 | 1,409 |
| 2022-05-18 | 1,393 | 1,403 | 1,390 | 1,403 | 40,800 | 1,403 |
| 2022-05-17 | 1,409 | 1,417 | 1,397 | 1,397 | 79,600 | 1,397 |
| 2022-05-16 | 1,413 | 1,414 | 1,391 | 1,395 | 65,100 | 1,395 |
| 2022-05-13 | 1,377 | 1,398 | 1,373 | 1,395 | 70,900 | 1,395 |
| 2022-05-12 | 1,389 | 1,389 | 1,370 | 1,370 | 81,000 | 1,370 |
| 2022-05-11 | 1,398 | 1,403 | 1,391 | 1,393 | 56,700 | 1,393 |
| 2022-05-10 | 1,393 | 1,399 | 1,383 | 1,398 | 57,400 | 1,398 |
| 2022-05-09 | 1,380 | 1,396 | 1,374 | 1,388 | 88,500 | 1,388 |
| 2022-05-06 | 1,385 | 1,400 | 1,379 | 1,389 | 96,200 | 1,389 |
| 2022-05-02 | 1,410 | 1,414 | 1,382 | 1,382 | 170,200 | 1,382 |
| 2022-04-28 | 1,407 | 1,425 | 1,401 | 1,420 | 186,200 | 1,420 |
| 2022-04-27 | 1,425 | 1,448 | 1,410 | 1,420 | 470,200 | 1,420 |
| 2022-04-26 | 1,466 | 1,493 | 1,463 | 1,485 | 668,500 | 1,485 |
| 2022-04-25 | 1,468 | 1,473 | 1,464 | 1,465 | 233,400 | 1,465 |
| 2022-04-22 | 1,465 | 1,482 | 1,462 | 1,474 | 158,800 | 1,474 |
| 2022-04-21 | 1,472 | 1,476 | 1,468 | 1,471 | 144,300 | 1,471 |
| 2022-04-20 | 1,483 | 1,484 | 1,468 | 1,473 | 119,500 | 1,473 |
| 2022-04-19 | 1,481 | 1,481 | 1,475 | 1,475 | 69,400 | 1,475 |
| 2022-04-18 | 1,477 | 1,481 | 1,461 | 1,471 | 101,900 | 1,471 |
| 2022-04-15 | 1,469 | 1,482 | 1,462 | 1,476 | 103,600 | 1,476 |
| 2022-04-14 | 1,479 | 1,486 | 1,464 | 1,468 | 134,100 | 1,468 |
| 2022-04-13 | 1,454 | 1,458 | 1,443 | 1,450 | 96,700 | 1,450 |
| 2022-04-12 | 1,459 | 1,465 | 1,450 | 1,453 | 64,800 | 1,453 |
| 2022-04-11 | 1,471 | 1,471 | 1,454 | 1,461 | 96,100 | 1,461 |
| 2022-04-08 | 1,485 | 1,485 | 1,460 | 1,469 | 235,400 | 1,469 |
| 2022-04-07 | 1,496 | 1,502 | 1,477 | 1,480 | 228,000 | 1,480 |
| 2022-04-06 | 1,511 | 1,514 | 1,488 | 1,497 | 208,500 | 1,497 |
| 2022-04-05 | 1,500 | 1,517 | 1,496 | 1,510 | 120,600 | 1,510 |
| 2022-04-04 | 1,487 | 1,498 | 1,484 | 1,490 | 99,600 | 1,490 |
| 2022-04-01 | 1,480 | 1,485 | 1,456 | 1,485 | 180,000 | 1,485 |
| 2022-03-31 | 1,494 | 1,504 | 1,486 | 1,486 | 148,400 | 1,486 |
| 2022-03-30 | 1,474 | 1,498 | 1,470 | 1,495 | 162,400 | 1,495 |
| 2022-03-29 | 1,450 | 1,467 | 1,434 | 1,467 | 127,900 | 1,467 |
| 2022-03-28 | 1,445 | 1,463 | 1,444 | 1,457 | 89,900 | 1,457 |
| 2022-03-25 | 1,475 | 1,475 | 1,441 | 1,443 | 447,100 | 1,443 |
| 2022-03-24 | 1,450 | 1,456 | 1,433 | 1,456 | 71,100 | 1,456 |
| 2022-03-23 | 1,470 | 1,475 | 1,459 | 1,462 | 93,300 | 1,462 |
| 2022-03-22 | 1,468 | 1,475 | 1,451 | 1,458 | 155,300 | 1,458 |
| 2022-03-18 | 1,480 | 1,480 | 1,455 | 1,468 | 440,500 | 1,468 |
| 2022-03-17 | 1,472 | 1,484 | 1,461 | 1,476 | 81,400 | 1,476 |
| 2022-03-16 | 1,448 | 1,464 | 1,445 | 1,454 | 71,500 | 1,454 |
| 2022-03-15 | 1,419 | 1,447 | 1,418 | 1,444 | 49,300 | 1,444 |
| 2022-03-14 | 1,400 | 1,418 | 1,395 | 1,410 | 75,700 | 1,410 |
| 2022-03-11 | 1,409 | 1,422 | 1,393 | 1,405 | 129,100 | 1,405 |
| 2022-03-10 | 1,420 | 1,439 | 1,402 | 1,435 | 80,900 | 1,435 |
| 2022-03-09 | 1,400 | 1,402 | 1,372 | 1,379 | 89,700 | 1,379 |
| 2022-03-08 | 1,435 | 1,447 | 1,393 | 1,399 | 128,600 | 1,399 |
| 2022-03-07 | 1,450 | 1,477 | 1,437 | 1,462 | 144,000 | 1,462 |
| 2022-03-04 | 1,562 | 1,565 | 1,476 | 1,504 | 236,500 | 1,504 |
| 2022-03-03 | 1,570 | 1,575 | 1,549 | 1,555 | 79,000 | 1,555 |
| 2022-03-02 | 1,579 | 1,579 | 1,550 | 1,550 | 69,700 | 1,550 |
| 2022-03-01 | 1,594 | 1,603 | 1,586 | 1,597 | 75,400 | 1,597 |
| 2022-02-28 | 1,569 | 1,588 | 1,552 | 1,582 | 70,900 | 1,582 |
| 2022-02-25 | 1,569 | 1,572 | 1,549 | 1,555 | 58,000 | 1,555 |
| 2022-02-24 | 1,541 | 1,572 | 1,533 | 1,568 | 58,700 | 1,568 |
| 2022-02-22 | 1,568 | 1,578 | 1,551 | 1,551 | 38,900 | 1,551 |
| 2022-02-21 | 1,575 | 1,590 | 1,568 | 1,590 | 23,100 | 1,590 |
| 2022-02-18 | 1,574 | 1,597 | 1,568 | 1,589 | 47,200 | 1,589 |
| 2022-02-17 | 1,595 | 1,596 | 1,577 | 1,582 | 34,800 | 1,582 |
| 2022-02-16 | 1,592 | 1,609 | 1,579 | 1,602 | 54,400 | 1,602 |
| 2022-02-15 | 1,580 | 1,589 | 1,569 | 1,580 | 46,900 | 1,580 |
| 2022-02-14 | 1,560 | 1,580 | 1,550 | 1,573 | 50,900 | 1,573 |
| 2022-02-10 | 1,563 | 1,565 | 1,550 | 1,564 | 47,500 | 1,564 |
| 2022-02-09 | 1,564 | 1,564 | 1,547 | 1,549 | 30,200 | 1,549 |
| 2022-02-08 | 1,549 | 1,576 | 1,549 | 1,564 | 34,600 | 1,564 |
| 2022-02-07 | 1,535 | 1,544 | 1,525 | 1,544 | 42,100 | 1,544 |
| 2022-02-04 | 1,531 | 1,547 | 1,529 | 1,547 | 43,000 | 1,547 |
| 2022-02-03 | 1,529 | 1,538 | 1,526 | 1,535 | 31,000 | 1,535 |
| 2022-02-02 | 1,530 | 1,542 | 1,526 | 1,537 | 52,600 | 1,537 |
| 2022-02-01 | 1,526 | 1,529 | 1,513 | 1,521 | 30,300 | 1,521 |
| 2022-01-31 | 1,511 | 1,525 | 1,507 | 1,525 | 45,400 | 1,525 |
| 2022-01-28 | 1,517 | 1,521 | 1,505 | 1,515 | 43,600 | 1,515 |
| 2022-01-27 | 1,520 | 1,521 | 1,484 | 1,495 | 52,000 | 1,495 |
| 2022-01-26 | 1,516 | 1,531 | 1,510 | 1,520 | 31,900 | 1,520 |
| 2022-01-25 | 1,530 | 1,533 | 1,509 | 1,533 | 52,100 | 1,533 |
| 2022-01-24 | 1,510 | 1,540 | 1,505 | 1,540 | 40,500 | 1,540 |
| 2022-01-21 | 1,487 | 1,515 | 1,477 | 1,515 | 49,100 | 1,515 |
| 2022-01-20 | 1,487 | 1,497 | 1,474 | 1,486 | 53,400 | 1,486 |
| 2022-01-19 | 1,499 | 1,500 | 1,462 | 1,462 | 84,600 | 1,462 |
| 2022-01-18 | 1,516 | 1,524 | 1,501 | 1,502 | 26,300 | 1,502 |
| 2022-01-17 | 1,516 | 1,527 | 1,506 | 1,514 | 27,500 | 1,514 |
| 2022-01-14 | 1,514 | 1,521 | 1,505 | 1,515 | 56,200 | 1,515 |
| 2022-01-13 | 1,552 | 1,552 | 1,515 | 1,515 | 39,900 | 1,515 |
| 2022-01-12 | 1,543 | 1,564 | 1,538 | 1,561 | 56,000 | 1,561 |
| 2022-01-11 | 1,511 | 1,529 | 1,503 | 1,527 | 50,000 | 1,527 |
| 2022-01-07 | 1,512 | 1,526 | 1,501 | 1,507 | 37,500 | 1,507 |
| 2022-01-06 | 1,510 | 1,522 | 1,505 | 1,508 | 36,200 | 1,508 |
| 2022-01-05 | 1,520 | 1,527 | 1,511 | 1,520 | 37,900 | 1,520 |
| 2022-01-04 | 1,518 | 1,525 | 1,505 | 1,517 | 74,300 | 1,517 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
