3003 ヒューリック(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 | 1,042 | 1,049 | 1,038 | 1,040 | 1,439,100 | 1,040 |
| 2022-12-29 | 1,026 | 1,043 | 1,025 | 1,040 | 2,713,300 | 1,040 |
| 2022-12-28 | 1,050 | 1,058 | 1,047 | 1,053 | 5,023,300 | 1,053 |
| 2022-12-27 | 1,064 | 1,071 | 1,057 | 1,057 | 2,674,600 | 1,057 |
| 2022-12-26 | 1,058 | 1,064 | 1,054 | 1,058 | 2,765,100 | 1,058 |
| 2022-12-23 | 1,065 | 1,075 | 1,049 | 1,052 | 4,441,100 | 1,052 |
| 2022-12-22 | 1,053 | 1,072 | 1,046 | 1,066 | 4,315,600 | 1,066 |
| 2022-12-21 | 1,092 | 1,095 | 1,055 | 1,057 | 5,206,500 | 1,057 |
| 2022-12-20 | 1,138 | 1,144 | 1,085 | 1,093 | 3,082,500 | 1,093 |
| 2022-12-19 | 1,136 | 1,145 | 1,127 | 1,130 | 1,861,900 | 1,130 |
| 2022-12-16 | 1,133 | 1,147 | 1,133 | 1,143 | 2,698,700 | 1,143 |
| 2022-12-15 | 1,142 | 1,145 | 1,139 | 1,142 | 1,122,000 | 1,142 |
| 2022-12-14 | 1,141 | 1,145 | 1,134 | 1,142 | 1,206,300 | 1,142 |
| 2022-12-13 | 1,143 | 1,146 | 1,129 | 1,130 | 2,008,800 | 1,130 |
| 2022-12-12 | 1,142 | 1,152 | 1,136 | 1,139 | 1,491,400 | 1,139 |
| 2022-12-09 | 1,130 | 1,146 | 1,130 | 1,143 | 2,171,600 | 1,143 |
| 2022-12-08 | 1,137 | 1,145 | 1,129 | 1,145 | 1,372,900 | 1,145 |
| 2022-12-07 | 1,130 | 1,148 | 1,127 | 1,142 | 1,970,600 | 1,142 |
| 2022-12-06 | 1,115 | 1,133 | 1,115 | 1,132 | 1,533,100 | 1,132 |
| 2022-12-05 | 1,122 | 1,128 | 1,111 | 1,117 | 1,407,400 | 1,117 |
| 2022-12-02 | 1,138 | 1,139 | 1,113 | 1,121 | 2,052,500 | 1,121 |
| 2022-12-01 | 1,152 | 1,153 | 1,139 | 1,144 | 1,656,600 | 1,144 |
| 2022-11-30 | 1,151 | 1,157 | 1,145 | 1,153 | 3,278,800 | 1,153 |
| 2022-11-29 | 1,147 | 1,157 | 1,143 | 1,154 | 1,104,100 | 1,154 |
| 2022-11-28 | 1,173 | 1,174 | 1,151 | 1,154 | 1,833,600 | 1,154 |
| 2022-11-25 | 1,168 | 1,174 | 1,162 | 1,172 | 1,847,300 | 1,172 |
| 2022-11-24 | 1,160 | 1,168 | 1,158 | 1,164 | 1,806,100 | 1,164 |
| 2022-11-22 | 1,150 | 1,158 | 1,147 | 1,152 | 1,698,600 | 1,152 |
| 2022-11-21 | 1,135 | 1,150 | 1,135 | 1,143 | 1,233,100 | 1,143 |
| 2022-11-18 | 1,140 | 1,142 | 1,133 | 1,135 | 1,278,400 | 1,135 |
| 2022-11-17 | 1,122 | 1,140 | 1,119 | 1,137 | 1,668,300 | 1,137 |
| 2022-11-16 | 1,111 | 1,120 | 1,105 | 1,117 | 1,593,100 | 1,117 |
| 2022-11-15 | 1,104 | 1,110 | 1,096 | 1,106 | 1,670,400 | 1,106 |
| 2022-11-14 | 1,115 | 1,115 | 1,105 | 1,106 | 1,913,800 | 1,106 |
| 2022-11-11 | 1,120 | 1,126 | 1,106 | 1,116 | 1,857,300 | 1,116 |
| 2022-11-10 | 1,099 | 1,106 | 1,098 | 1,103 | 1,055,700 | 1,103 |
| 2022-11-09 | 1,105 | 1,107 | 1,097 | 1,100 | 1,321,200 | 1,100 |
| 2022-11-08 | 1,089 | 1,104 | 1,086 | 1,103 | 1,674,300 | 1,103 |
| 2022-11-07 | 1,079 | 1,082 | 1,074 | 1,080 | 1,211,400 | 1,080 |
| 2022-11-04 | 1,073 | 1,080 | 1,070 | 1,076 | 1,935,800 | 1,076 |
| 2022-11-02 | 1,071 | 1,080 | 1,068 | 1,077 | 1,830,600 | 1,077 |
| 2022-11-01 | 1,090 | 1,090 | 1,070 | 1,079 | 1,172,900 | 1,079 |
| 2022-10-31 | 1,075 | 1,080 | 1,064 | 1,080 | 2,146,500 | 1,080 |
| 2022-10-28 | 1,046 | 1,064 | 1,045 | 1,051 | 5,208,000 | 1,051 |
| 2022-10-27 | 1,052 | 1,053 | 1,045 | 1,049 | 1,379,100 | 1,049 |
| 2022-10-26 | 1,050 | 1,059 | 1,048 | 1,050 | 1,725,000 | 1,050 |
| 2022-10-25 | 1,048 | 1,049 | 1,041 | 1,044 | 1,312,400 | 1,044 |
| 2022-10-24 | 1,060 | 1,061 | 1,043 | 1,043 | 1,909,000 | 1,043 |
| 2022-10-21 | 1,072 | 1,074 | 1,055 | 1,055 | 1,742,200 | 1,055 |
| 2022-10-20 | 1,071 | 1,079 | 1,071 | 1,074 | 1,112,500 | 1,074 |
| 2022-10-19 | 1,075 | 1,082 | 1,074 | 1,080 | 960,700 | 1,080 |
| 2022-10-18 | 1,085 | 1,085 | 1,074 | 1,078 | 1,275,900 | 1,078 |
| 2022-10-17 | 1,087 | 1,089 | 1,067 | 1,069 | 1,463,500 | 1,069 |
| 2022-10-14 | 1,085 | 1,095 | 1,077 | 1,087 | 2,223,300 | 1,087 |
| 2022-10-13 | 1,074 | 1,076 | 1,060 | 1,069 | 1,728,500 | 1,069 |
| 2022-10-12 | 1,071 | 1,084 | 1,070 | 1,082 | 2,018,200 | 1,082 |
| 2022-10-11 | 1,088 | 1,094 | 1,075 | 1,079 | 1,364,500 | 1,079 |
| 2022-10-07 | 1,091 | 1,100 | 1,089 | 1,094 | 1,259,900 | 1,094 |
| 2022-10-06 | 1,089 | 1,107 | 1,089 | 1,099 | 1,744,700 | 1,099 |
| 2022-10-05 | 1,101 | 1,102 | 1,086 | 1,097 | 1,525,500 | 1,097 |
| 2022-10-04 | 1,080 | 1,104 | 1,077 | 1,101 | 2,139,800 | 1,101 |
| 2022-10-03 | 1,063 | 1,073 | 1,051 | 1,071 | 1,581,300 | 1,071 |
| 2022-09-30 | 1,059 | 1,069 | 1,052 | 1,063 | 2,739,500 | 1,063 |
| 2022-09-29 | 1,038 | 1,055 | 1,035 | 1,048 | 2,035,500 | 1,048 |
| 2022-09-28 | 1,033 | 1,039 | 1,021 | 1,032 | 2,844,500 | 1,032 |
| 2022-09-27 | 1,058 | 1,063 | 1,048 | 1,048 | 2,112,900 | 1,048 |
| 2022-09-26 | 1,071 | 1,076 | 1,054 | 1,058 | 2,305,000 | 1,058 |
| 2022-09-22 | 1,088 | 1,091 | 1,079 | 1,087 | 1,176,700 | 1,087 |
| 2022-09-21 | 1,090 | 1,099 | 1,088 | 1,094 | 1,323,100 | 1,094 |
| 2022-09-20 | 1,115 | 1,116 | 1,098 | 1,100 | 1,201,000 | 1,100 |
| 2022-09-16 | 1,089 | 1,107 | 1,088 | 1,106 | 2,814,900 | 1,106 |
| 2022-09-15 | 1,088 | 1,094 | 1,082 | 1,093 | 888,100 | 1,093 |
| 2022-09-14 | 1,075 | 1,091 | 1,073 | 1,084 | 1,735,200 | 1,084 |
| 2022-09-13 | 1,091 | 1,107 | 1,090 | 1,094 | 2,078,900 | 1,094 |
| 2022-09-12 | 1,090 | 1,090 | 1,078 | 1,090 | 1,181,100 | 1,090 |
| 2022-09-09 | 1,078 | 1,082 | 1,074 | 1,081 | 1,382,600 | 1,081 |
| 2022-09-08 | 1,075 | 1,079 | 1,068 | 1,074 | 1,344,600 | 1,074 |
| 2022-09-07 | 1,056 | 1,066 | 1,051 | 1,065 | 1,239,700 | 1,065 |
| 2022-09-06 | 1,050 | 1,056 | 1,047 | 1,053 | 858,300 | 1,053 |
| 2022-09-05 | 1,051 | 1,055 | 1,046 | 1,053 | 1,025,100 | 1,053 |
| 2022-09-02 | 1,061 | 1,067 | 1,056 | 1,059 | 992,300 | 1,059 |
| 2022-09-01 | 1,059 | 1,064 | 1,054 | 1,057 | 1,232,900 | 1,057 |
| 2022-08-31 | 1,051 | 1,061 | 1,049 | 1,060 | 1,825,800 | 1,060 |
| 2022-08-30 | 1,062 | 1,070 | 1,057 | 1,068 | 883,900 | 1,068 |
| 2022-08-29 | 1,050 | 1,057 | 1,049 | 1,055 | 1,044,600 | 1,055 |
| 2022-08-26 | 1,066 | 1,070 | 1,064 | 1,065 | 644,200 | 1,065 |
| 2022-08-25 | 1,061 | 1,063 | 1,055 | 1,062 | 728,400 | 1,062 |
| 2022-08-24 | 1,059 | 1,059 | 1,051 | 1,051 | 832,300 | 1,051 |
| 2022-08-23 | 1,057 | 1,062 | 1,052 | 1,056 | 824,000 | 1,056 |
| 2022-08-22 | 1,070 | 1,072 | 1,062 | 1,066 | 1,143,100 | 1,066 |
| 2022-08-19 | 1,081 | 1,083 | 1,075 | 1,080 | 871,900 | 1,080 |
| 2022-08-18 | 1,072 | 1,077 | 1,071 | 1,074 | 592,200 | 1,074 |
| 2022-08-17 | 1,074 | 1,080 | 1,072 | 1,080 | 1,042,800 | 1,080 |
| 2022-08-16 | 1,075 | 1,077 | 1,068 | 1,072 | 922,700 | 1,072 |
| 2022-08-15 | 1,064 | 1,074 | 1,061 | 1,070 | 826,100 | 1,070 |
| 2022-08-12 | 1,054 | 1,070 | 1,053 | 1,069 | 1,897,800 | 1,069 |
| 2022-08-10 | 1,047 | 1,049 | 1,039 | 1,046 | 822,400 | 1,046 |
| 2022-08-09 | 1,045 | 1,051 | 1,036 | 1,039 | 959,900 | 1,039 |
| 2022-08-08 | 1,050 | 1,051 | 1,040 | 1,045 | 803,600 | 1,045 |
| 2022-08-05 | 1,041 | 1,053 | 1,041 | 1,048 | 1,350,000 | 1,048 |
| 2022-08-04 | 1,042 | 1,047 | 1,035 | 1,044 | 1,491,600 | 1,044 |
| 2022-08-03 | 1,044 | 1,044 | 1,032 | 1,037 | 2,372,300 | 1,037 |
| 2022-08-02 | 1,052 | 1,060 | 1,039 | 1,043 | 2,578,000 | 1,043 |
| 2022-08-01 | 1,073 | 1,075 | 1,064 | 1,070 | 1,742,700 | 1,070 |
| 2022-07-29 | 1,069 | 1,070 | 1,057 | 1,063 | 1,872,800 | 1,063 |
| 2022-07-28 | 1,070 | 1,071 | 1,046 | 1,058 | 7,863,200 | 1,058 |
| 2022-07-27 | 1,075 | 1,084 | 1,067 | 1,079 | 2,095,800 | 1,079 |
| 2022-07-26 | 1,079 | 1,081 | 1,066 | 1,070 | 1,956,600 | 1,070 |
| 2022-07-25 | 1,053 | 1,063 | 1,047 | 1,054 | 1,145,300 | 1,054 |
| 2022-07-22 | 1,055 | 1,058 | 1,049 | 1,053 | 1,586,400 | 1,053 |
| 2022-07-21 | 1,039 | 1,048 | 1,037 | 1,047 | 1,343,000 | 1,047 |
| 2022-07-20 | 1,049 | 1,054 | 1,042 | 1,049 | 1,516,100 | 1,049 |
| 2022-07-19 | 1,035 | 1,040 | 1,030 | 1,033 | 1,678,000 | 1,033 |
| 2022-07-15 | 1,048 | 1,049 | 1,034 | 1,039 | 1,456,600 | 1,039 |
| 2022-07-14 | 1,040 | 1,047 | 1,039 | 1,044 | 1,192,200 | 1,044 |
| 2022-07-13 | 1,045 | 1,052 | 1,042 | 1,044 | 1,075,500 | 1,044 |
| 2022-07-12 | 1,072 | 1,072 | 1,043 | 1,049 | 1,752,800 | 1,049 |
| 2022-07-11 | 1,057 | 1,076 | 1,054 | 1,073 | 2,275,400 | 1,073 |
| 2022-07-08 | 1,051 | 1,054 | 1,037 | 1,039 | 3,187,300 | 1,039 |
| 2022-07-07 | 1,056 | 1,070 | 1,052 | 1,065 | 1,848,300 | 1,065 |
| 2022-07-06 | 1,050 | 1,058 | 1,038 | 1,042 | 1,486,300 | 1,042 |
| 2022-07-05 | 1,063 | 1,063 | 1,040 | 1,044 | 1,452,000 | 1,044 |
| 2022-07-04 | 1,055 | 1,062 | 1,048 | 1,055 | 959,600 | 1,055 |
| 2022-07-01 | 1,050 | 1,057 | 1,035 | 1,038 | 1,710,700 | 1,038 |
| 2022-06-30 | 1,062 | 1,066 | 1,050 | 1,050 | 1,872,300 | 1,050 |
| 2022-06-29 | 1,069 | 1,069 | 1,060 | 1,064 | 2,338,800 | 1,064 |
| 2022-06-28 | 1,061 | 1,089 | 1,061 | 1,089 | 2,469,500 | 1,089 |
| 2022-06-27 | 1,084 | 1,084 | 1,063 | 1,067 | 1,358,700 | 1,067 |
| 2022-06-24 | 1,081 | 1,082 | 1,067 | 1,073 | 1,495,000 | 1,073 |
| 2022-06-23 | 1,075 | 1,092 | 1,073 | 1,077 | 1,418,800 | 1,077 |
| 2022-06-22 | 1,070 | 1,080 | 1,068 | 1,068 | 1,515,900 | 1,068 |
| 2022-06-21 | 1,041 | 1,075 | 1,040 | 1,068 | 2,265,600 | 1,068 |
| 2022-06-20 | 1,041 | 1,044 | 1,029 | 1,029 | 1,692,000 | 1,029 |
| 2022-06-17 | 1,038 | 1,042 | 1,025 | 1,025 | 6,289,600 | 1,025 |
| 2022-06-16 | 1,080 | 1,086 | 1,061 | 1,064 | 2,059,500 | 1,064 |
| 2022-06-15 | 1,053 | 1,069 | 1,053 | 1,055 | 2,052,400 | 1,055 |
| 2022-06-14 | 1,060 | 1,064 | 1,050 | 1,058 | 2,476,300 | 1,058 |
| 2022-06-13 | 1,077 | 1,093 | 1,074 | 1,089 | 1,576,700 | 1,089 |
| 2022-06-10 | 1,105 | 1,110 | 1,096 | 1,098 | 1,608,700 | 1,098 |
| 2022-06-09 | 1,116 | 1,121 | 1,106 | 1,110 | 1,603,200 | 1,110 |
| 2022-06-08 | 1,098 | 1,118 | 1,094 | 1,115 | 2,977,900 | 1,115 |
| 2022-06-07 | 1,092 | 1,093 | 1,079 | 1,083 | 1,006,200 | 1,083 |
| 2022-06-06 | 1,070 | 1,090 | 1,069 | 1,088 | 1,381,500 | 1,088 |
| 2022-06-03 | 1,081 | 1,082 | 1,069 | 1,077 | 1,090,300 | 1,077 |
| 2022-06-02 | 1,076 | 1,084 | 1,071 | 1,073 | 1,465,100 | 1,073 |
| 2022-06-01 | 1,066 | 1,082 | 1,066 | 1,080 | 2,285,000 | 1,080 |
| 2022-05-31 | 1,063 | 1,068 | 1,047 | 1,054 | 5,076,300 | 1,054 |
| 2022-05-30 | 1,077 | 1,085 | 1,067 | 1,082 | 2,604,100 | 1,082 |
| 2022-05-27 | 1,078 | 1,079 | 1,055 | 1,060 | 1,609,000 | 1,060 |
| 2022-05-26 | 1,049 | 1,069 | 1,047 | 1,050 | 1,731,700 | 1,050 |
| 2022-05-25 | 1,055 | 1,059 | 1,043 | 1,058 | 1,809,300 | 1,058 |
| 2022-05-24 | 1,049 | 1,050 | 1,038 | 1,041 | 1,168,800 | 1,041 |
| 2022-05-23 | 1,063 | 1,064 | 1,048 | 1,050 | 1,124,200 | 1,050 |
| 2022-05-20 | 1,038 | 1,053 | 1,034 | 1,051 | 1,700,900 | 1,051 |
| 2022-05-19 | 1,020 | 1,040 | 1,017 | 1,036 | 1,930,100 | 1,036 |
| 2022-05-18 | 1,031 | 1,047 | 1,026 | 1,033 | 1,439,700 | 1,033 |
| 2022-05-17 | 1,038 | 1,042 | 1,031 | 1,038 | 965,400 | 1,038 |
| 2022-05-16 | 1,050 | 1,051 | 1,028 | 1,029 | 1,668,000 | 1,029 |
| 2022-05-13 | 1,041 | 1,054 | 1,038 | 1,043 | 1,804,100 | 1,043 |
| 2022-05-12 | 1,025 | 1,051 | 1,022 | 1,042 | 1,810,600 | 1,042 |
| 2022-05-11 | 1,037 | 1,040 | 1,025 | 1,027 | 1,349,100 | 1,027 |
| 2022-05-10 | 1,044 | 1,048 | 1,037 | 1,040 | 2,144,800 | 1,040 |
| 2022-05-09 | 1,057 | 1,064 | 1,054 | 1,057 | 1,591,300 | 1,057 |
| 2022-05-06 | 1,069 | 1,074 | 1,058 | 1,072 | 2,744,400 | 1,072 |
| 2022-05-02 | 1,083 | 1,091 | 1,069 | 1,082 | 2,396,800 | 1,082 |
| 2022-04-28 | 1,061 | 1,098 | 1,061 | 1,098 | 2,208,000 | 1,098 |
| 2022-04-27 | 1,063 | 1,075 | 1,062 | 1,064 | 2,468,400 | 1,064 |
| 2022-04-26 | 1,082 | 1,096 | 1,080 | 1,087 | 2,131,700 | 1,087 |
| 2022-04-25 | 1,065 | 1,073 | 1,061 | 1,061 | 1,439,300 | 1,061 |
| 2022-04-22 | 1,080 | 1,087 | 1,078 | 1,080 | 1,490,400 | 1,080 |
| 2022-04-21 | 1,080 | 1,102 | 1,080 | 1,098 | 1,985,400 | 1,098 |
| 2022-04-20 | 1,100 | 1,102 | 1,078 | 1,083 | 2,384,400 | 1,083 |
| 2022-04-19 | 1,106 | 1,107 | 1,090 | 1,096 | 1,685,800 | 1,096 |
| 2022-04-18 | 1,085 | 1,099 | 1,084 | 1,099 | 920,000 | 1,099 |
| 2022-04-15 | 1,090 | 1,101 | 1,087 | 1,097 | 758,800 | 1,097 |
| 2022-04-14 | 1,101 | 1,101 | 1,094 | 1,099 | 1,070,200 | 1,099 |
| 2022-04-13 | 1,085 | 1,094 | 1,076 | 1,090 | 1,739,500 | 1,090 |
| 2022-04-12 | 1,094 | 1,101 | 1,078 | 1,081 | 1,302,900 | 1,081 |
| 2022-04-11 | 1,091 | 1,103 | 1,088 | 1,094 | 1,881,600 | 1,094 |
| 2022-04-08 | 1,086 | 1,102 | 1,079 | 1,098 | 3,511,900 | 1,098 |
| 2022-04-07 | 1,080 | 1,080 | 1,061 | 1,067 | 2,060,300 | 1,067 |
| 2022-04-06 | 1,106 | 1,114 | 1,091 | 1,097 | 2,177,300 | 1,097 |
| 2022-04-05 | 1,115 | 1,115 | 1,102 | 1,110 | 1,355,500 | 1,110 |
| 2022-04-04 | 1,114 | 1,115 | 1,101 | 1,115 | 931,400 | 1,115 |
| 2022-04-01 | 1,098 | 1,118 | 1,092 | 1,115 | 1,411,600 | 1,115 |
| 2022-03-31 | 1,096 | 1,115 | 1,094 | 1,101 | 1,818,100 | 1,101 |
| 2022-03-30 | 1,131 | 1,132 | 1,103 | 1,110 | 2,256,500 | 1,110 |
| 2022-03-29 | 1,122 | 1,130 | 1,107 | 1,118 | 2,304,800 | 1,118 |
| 2022-03-28 | 1,120 | 1,122 | 1,096 | 1,108 | 1,437,400 | 1,108 |
| 2022-03-25 | 1,110 | 1,122 | 1,102 | 1,108 | 2,707,400 | 1,108 |
| 2022-03-24 | 1,099 | 1,105 | 1,081 | 1,104 | 2,613,900 | 1,104 |
| 2022-03-23 | 1,103 | 1,107 | 1,086 | 1,103 | 2,512,000 | 1,103 |
| 2022-03-22 | 1,097 | 1,102 | 1,088 | 1,097 | 2,019,100 | 1,097 |
| 2022-03-18 | 1,076 | 1,088 | 1,075 | 1,085 | 2,901,400 | 1,085 |
| 2022-03-17 | 1,069 | 1,076 | 1,050 | 1,075 | 2,040,400 | 1,075 |
| 2022-03-16 | 1,055 | 1,055 | 1,039 | 1,039 | 1,142,800 | 1,039 |
| 2022-03-15 | 1,039 | 1,049 | 1,036 | 1,046 | 1,013,100 | 1,046 |
| 2022-03-14 | 1,026 | 1,046 | 1,025 | 1,038 | 1,068,900 | 1,038 |
| 2022-03-11 | 1,027 | 1,032 | 1,011 | 1,015 | 1,651,800 | 1,015 |
| 2022-03-10 | 1,025 | 1,048 | 1,014 | 1,046 | 2,530,800 | 1,046 |
| 2022-03-09 | 987 | 996 | 983 | 986 | 1,644,400 | 986 |
| 2022-03-08 | 989 | 1,001 | 982 | 987 | 2,064,000 | 987 |
| 2022-03-07 | 995 | 1,005 | 983 | 1,000 | 3,003,800 | 1,000 |
| 2022-03-04 | 1,020 | 1,024 | 1,000 | 1,004 | 2,108,000 | 1,004 |
| 2022-03-03 | 1,013 | 1,022 | 1,009 | 1,018 | 1,656,900 | 1,018 |
| 2022-03-02 | 1,027 | 1,030 | 1,011 | 1,013 | 1,825,200 | 1,013 |
| 2022-03-01 | 1,055 | 1,055 | 1,033 | 1,034 | 1,171,400 | 1,034 |
| 2022-02-28 | 1,035 | 1,047 | 1,032 | 1,047 | 1,905,000 | 1,047 |
| 2022-02-25 | 1,017 | 1,029 | 1,014 | 1,028 | 1,466,800 | 1,028 |
| 2022-02-24 | 1,024 | 1,042 | 1,006 | 1,012 | 2,592,300 | 1,012 |
| 2022-02-22 | 1,048 | 1,051 | 1,028 | 1,035 | 1,982,400 | 1,035 |
| 2022-02-21 | 1,058 | 1,067 | 1,048 | 1,067 | 1,117,500 | 1,067 |
| 2022-02-18 | 1,046 | 1,074 | 1,046 | 1,073 | 1,623,400 | 1,073 |
| 2022-02-17 | 1,095 | 1,095 | 1,060 | 1,060 | 2,154,700 | 1,060 |
| 2022-02-16 | 1,093 | 1,103 | 1,087 | 1,101 | 1,779,800 | 1,101 |
| 2022-02-15 | 1,087 | 1,097 | 1,078 | 1,082 | 1,294,000 | 1,082 |
| 2022-02-14 | 1,081 | 1,092 | 1,079 | 1,086 | 1,413,900 | 1,086 |
| 2022-02-10 | 1,085 | 1,099 | 1,084 | 1,095 | 1,545,300 | 1,095 |
| 2022-02-09 | 1,081 | 1,081 | 1,061 | 1,077 | 2,279,500 | 1,077 |
| 2022-02-08 | 1,076 | 1,086 | 1,071 | 1,078 | 1,779,200 | 1,078 |
| 2022-02-07 | 1,078 | 1,087 | 1,070 | 1,081 | 1,280,800 | 1,081 |
| 2022-02-04 | 1,083 | 1,083 | 1,073 | 1,078 | 1,242,800 | 1,078 |
| 2022-02-03 | 1,070 | 1,082 | 1,070 | 1,077 | 1,230,800 | 1,077 |
| 2022-02-02 | 1,093 | 1,093 | 1,072 | 1,078 | 2,134,700 | 1,078 |
| 2022-02-01 | 1,104 | 1,107 | 1,085 | 1,091 | 2,191,500 | 1,091 |
| 2022-01-31 | 1,079 | 1,106 | 1,065 | 1,103 | 3,257,600 | 1,103 |
| 2022-01-28 | 1,038 | 1,076 | 1,036 | 1,073 | 4,256,000 | 1,073 |
| 2022-01-27 | 1,044 | 1,058 | 1,018 | 1,020 | 2,253,600 | 1,020 |
| 2022-01-26 | 1,047 | 1,051 | 1,035 | 1,051 | 1,716,000 | 1,051 |
| 2022-01-25 | 1,062 | 1,062 | 1,040 | 1,043 | 1,691,900 | 1,043 |
| 2022-01-24 | 1,048 | 1,067 | 1,047 | 1,067 | 2,016,400 | 1,067 |
| 2022-01-21 | 1,044 | 1,060 | 1,035 | 1,056 | 2,308,900 | 1,056 |
| 2022-01-20 | 1,036 | 1,054 | 1,031 | 1,052 | 1,911,000 | 1,052 |
| 2022-01-19 | 1,037 | 1,052 | 1,035 | 1,040 | 2,035,000 | 1,040 |
| 2022-01-18 | 1,050 | 1,061 | 1,040 | 1,046 | 2,122,200 | 1,046 |
| 2022-01-17 | 1,030 | 1,053 | 1,030 | 1,050 | 2,363,300 | 1,050 |
| 2022-01-14 | 1,060 | 1,064 | 1,018 | 1,029 | 5,440,000 | 1,029 |
| 2022-01-13 | 1,104 | 1,108 | 1,076 | 1,076 | 3,502,700 | 1,076 |
| 2022-01-12 | 1,086 | 1,110 | 1,081 | 1,108 | 2,420,500 | 1,108 |
| 2022-01-11 | 1,094 | 1,095 | 1,066 | 1,079 | 1,826,900 | 1,079 |
| 2022-01-07 | 1,092 | 1,095 | 1,075 | 1,084 | 1,821,400 | 1,084 |
| 2022-01-06 | 1,095 | 1,101 | 1,079 | 1,080 | 1,895,400 | 1,080 |
| 2022-01-05 | 1,099 | 1,107 | 1,092 | 1,105 | 1,827,500 | 1,105 |
| 2022-01-04 | 1,098 | 1,101 | 1,077 | 1,092 | 1,507,600 | 1,092 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
