3021 (株)パシフィックネット 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 | 1,023 | 1,039 | 1,015 | 1,027 | 3,200 | 1,027 |
| 2022-12-29 | 977 | 1,013 | 974 | 1,012 | 3,800 | 1,012 |
| 2022-12-28 | 1,003 | 1,010 | 962 | 992 | 13,200 | 992 |
| 2022-12-27 | 1,029 | 1,029 | 1,002 | 1,003 | 10,100 | 1,003 |
| 2022-12-26 | 1,020 | 1,031 | 1,011 | 1,012 | 5,300 | 1,012 |
| 2022-12-23 | 1,030 | 1,030 | 1,021 | 1,021 | 4,900 | 1,021 |
| 2022-12-22 | 1,048 | 1,048 | 1,030 | 1,032 | 2,400 | 1,032 |
| 2022-12-21 | 1,036 | 1,075 | 1,032 | 1,032 | 6,200 | 1,032 |
| 2022-12-20 | 1,109 | 1,109 | 1,003 | 1,065 | 10,500 | 1,065 |
| 2022-12-19 | 1,106 | 1,109 | 1,085 | 1,109 | 2,500 | 1,109 |
| 2022-12-16 | 1,085 | 1,106 | 1,085 | 1,093 | 1,500 | 1,093 |
| 2022-12-15 | 1,092 | 1,100 | 1,092 | 1,095 | 1,300 | 1,095 |
| 2022-12-14 | 1,104 | 1,107 | 1,095 | 1,100 | 2,500 | 1,100 |
| 2022-12-13 | 1,114 | 1,115 | 1,100 | 1,102 | 1,500 | 1,102 |
| 2022-12-12 | 1,085 | 1,108 | 1,083 | 1,108 | 2,900 | 1,108 |
| 2022-12-09 | 1,079 | 1,089 | 1,079 | 1,087 | 1,300 | 1,087 |
| 2022-12-08 | 1,082 | 1,094 | 1,077 | 1,077 | 3,000 | 1,077 |
| 2022-12-07 | 1,090 | 1,094 | 1,083 | 1,094 | 3,400 | 1,094 |
| 2022-12-06 | 1,098 | 1,111 | 1,098 | 1,103 | 1,600 | 1,103 |
| 2022-12-05 | 1,113 | 1,113 | 1,100 | 1,112 | 3,100 | 1,112 |
| 2022-12-02 | 1,113 | 1,113 | 1,098 | 1,113 | 3,700 | 1,113 |
| 2022-12-01 | 1,119 | 1,119 | 1,091 | 1,113 | 4,500 | 1,113 |
| 2022-11-30 | 1,114 | 1,120 | 1,088 | 1,111 | 11,900 | 1,111 |
| 2022-11-29 | 1,085 | 1,085 | 1,073 | 1,084 | 7,300 | 1,084 |
| 2022-11-28 | 1,056 | 1,083 | 1,053 | 1,083 | 9,900 | 1,083 |
| 2022-11-25 | 1,050 | 1,078 | 1,043 | 1,056 | 9,500 | 1,056 |
| 2022-11-24 | 1,089 | 1,089 | 1,053 | 1,059 | 8,800 | 1,059 |
| 2022-11-22 | 1,066 | 1,089 | 1,066 | 1,086 | 2,500 | 1,086 |
| 2022-11-21 | 1,058 | 1,100 | 1,056 | 1,072 | 7,600 | 1,072 |
| 2022-11-18 | 1,055 | 1,055 | 1,051 | 1,055 | 900 | 1,055 |
| 2022-11-17 | 1,044 | 1,054 | 1,044 | 1,045 | 2,300 | 1,045 |
| 2022-11-16 | 1,031 | 1,050 | 1,030 | 1,050 | 4,500 | 1,050 |
| 2022-11-15 | 1,020 | 1,043 | 1,020 | 1,042 | 2,100 | 1,042 |
| 2022-11-14 | 1,027 | 1,048 | 1,009 | 1,048 | 15,400 | 1,048 |
| 2022-11-11 | 1,020 | 1,020 | 1,005 | 1,012 | 4,200 | 1,012 |
| 2022-11-10 | 1,009 | 1,017 | 1,008 | 1,016 | 1,800 | 1,016 |
| 2022-11-09 | 1,012 | 1,018 | 1,006 | 1,011 | 3,100 | 1,011 |
| 2022-11-08 | 1,035 | 1,035 | 1,017 | 1,017 | 4,000 | 1,017 |
| 2022-11-07 | 1,030 | 1,035 | 1,023 | 1,035 | 800 | 1,035 |
| 2022-11-04 | 1,004 | 1,019 | 1,003 | 1,017 | 3,100 | 1,017 |
| 2022-11-02 | 1,016 | 1,020 | 1,006 | 1,014 | 2,500 | 1,014 |
| 2022-11-01 | 1,010 | 1,011 | 1,008 | 1,008 | 2,500 | 1,008 |
| 2022-10-31 | 1,025 | 1,029 | 1,015 | 1,016 | 3,000 | 1,016 |
| 2022-10-28 | 1,032 | 1,032 | 1,015 | 1,025 | 5,300 | 1,025 |
| 2022-10-27 | 1,027 | 1,035 | 1,026 | 1,026 | 5,100 | 1,026 |
| 2022-10-26 | 1,044 | 1,044 | 1,006 | 1,032 | 4,300 | 1,032 |
| 2022-10-25 | 1,042 | 1,053 | 1,042 | 1,044 | 1,300 | 1,044 |
| 2022-10-24 | 1,049 | 1,049 | 1,041 | 1,046 | 1,100 | 1,046 |
| 2022-10-21 | 1,050 | 1,077 | 1,017 | 1,048 | 9,800 | 1,048 |
| 2022-10-20 | 1,029 | 1,049 | 1,026 | 1,049 | 3,600 | 1,049 |
| 2022-10-19 | 1,011 | 1,055 | 1,011 | 1,053 | 12,900 | 1,053 |
| 2022-10-18 | 1,014 | 1,020 | 1,005 | 1,009 | 8,400 | 1,009 |
| 2022-10-17 | 1,000 | 1,019 | 994 | 1,014 | 8,500 | 1,014 |
| 2022-10-14 | 1,015 | 1,019 | 1,005 | 1,011 | 4,000 | 1,011 |
| 2022-10-13 | 1,016 | 1,016 | 1,000 | 1,000 | 4,300 | 1,000 |
| 2022-10-12 | 1,007 | 1,018 | 1,007 | 1,016 | 2,500 | 1,016 |
| 2022-10-11 | 1,019 | 1,020 | 1,005 | 1,007 | 4,700 | 1,007 |
| 2022-10-07 | 1,017 | 1,029 | 1,012 | 1,020 | 4,500 | 1,020 |
| 2022-10-06 | 1,016 | 1,039 | 1,014 | 1,017 | 3,200 | 1,017 |
| 2022-10-05 | 1,040 | 1,049 | 1,013 | 1,014 | 9,800 | 1,014 |
| 2022-10-04 | 1,057 | 1,057 | 1,023 | 1,036 | 1,900 | 1,036 |
| 2022-10-03 | 1,006 | 1,041 | 1,006 | 1,041 | 1,500 | 1,041 |
| 2022-09-30 | 1,010 | 1,029 | 1,010 | 1,019 | 3,000 | 1,019 |
| 2022-09-29 | 1,043 | 1,043 | 1,006 | 1,008 | 8,800 | 1,008 |
| 2022-09-28 | 1,030 | 1,030 | 999 | 999 | 8,200 | 999 |
| 2022-09-27 | 1,028 | 1,028 | 1,010 | 1,010 | 8,700 | 1,010 |
| 2022-09-26 | 1,029 | 1,033 | 1,015 | 1,028 | 5,900 | 1,028 |
| 2022-09-22 | 1,035 | 1,047 | 1,029 | 1,038 | 9,800 | 1,038 |
| 2022-09-21 | 1,087 | 1,087 | 1,055 | 1,058 | 9,800 | 1,058 |
| 2022-09-20 | 1,103 | 1,106 | 1,086 | 1,087 | 8,000 | 1,087 |
| 2022-09-16 | 1,111 | 1,121 | 1,102 | 1,103 | 6,200 | 1,103 |
| 2022-09-15 | 1,123 | 1,126 | 1,105 | 1,111 | 2,000 | 1,111 |
| 2022-09-14 | 1,107 | 1,120 | 1,102 | 1,117 | 4,600 | 1,117 |
| 2022-09-13 | 1,163 | 1,163 | 1,120 | 1,121 | 5,700 | 1,121 |
| 2022-09-12 | 1,124 | 1,154 | 1,122 | 1,141 | 19,400 | 1,141 |
| 2022-09-09 | 1,117 | 1,127 | 1,113 | 1,124 | 4,500 | 1,124 |
| 2022-09-08 | 1,125 | 1,126 | 1,114 | 1,115 | 3,100 | 1,115 |
| 2022-09-07 | 1,112 | 1,128 | 1,108 | 1,128 | 5,000 | 1,128 |
| 2022-09-06 | 1,110 | 1,132 | 1,110 | 1,132 | 1,500 | 1,132 |
| 2022-09-05 | 1,126 | 1,126 | 1,111 | 1,111 | 4,000 | 1,111 |
| 2022-09-02 | 1,110 | 1,127 | 1,109 | 1,127 | 5,000 | 1,127 |
| 2022-09-01 | 1,128 | 1,143 | 1,112 | 1,115 | 7,100 | 1,115 |
| 2022-08-31 | 1,102 | 1,134 | 1,102 | 1,124 | 9,600 | 1,124 |
| 2022-08-30 | 1,107 | 1,112 | 1,102 | 1,102 | 11,000 | 1,102 |
| 2022-08-29 | 1,106 | 1,135 | 1,105 | 1,107 | 3,000 | 1,107 |
| 2022-08-26 | 1,125 | 1,131 | 1,106 | 1,112 | 17,600 | 1,112 |
| 2022-08-25 | 1,122 | 1,137 | 1,116 | 1,137 | 2,900 | 1,137 |
| 2022-08-24 | 1,131 | 1,143 | 1,122 | 1,122 | 3,600 | 1,122 |
| 2022-08-23 | 1,139 | 1,145 | 1,130 | 1,145 | 1,600 | 1,145 |
| 2022-08-22 | 1,130 | 1,136 | 1,116 | 1,136 | 3,800 | 1,136 |
| 2022-08-19 | 1,139 | 1,145 | 1,110 | 1,123 | 9,700 | 1,123 |
| 2022-08-18 | 1,135 | 1,145 | 1,110 | 1,126 | 16,000 | 1,126 |
| 2022-08-17 | 1,110 | 1,128 | 1,110 | 1,126 | 5,000 | 1,126 |
| 2022-08-16 | 1,085 | 1,113 | 1,085 | 1,104 | 7,300 | 1,104 |
| 2022-08-15 | 1,109 | 1,109 | 1,072 | 1,085 | 19,000 | 1,085 |
| 2022-08-12 | 1,129 | 1,130 | 1,106 | 1,116 | 11,100 | 1,116 |
| 2022-08-10 | 1,159 | 1,170 | 1,129 | 1,129 | 5,400 | 1,129 |
| 2022-08-09 | 1,138 | 1,186 | 1,133 | 1,159 | 9,900 | 1,159 |
| 2022-08-08 | 1,201 | 1,201 | 1,130 | 1,138 | 37,400 | 1,138 |
| 2022-08-05 | 1,220 | 1,220 | 1,205 | 1,205 | 2,500 | 1,205 |
| 2022-08-04 | 1,220 | 1,220 | 1,206 | 1,213 | 1,500 | 1,213 |
| 2022-08-03 | 1,242 | 1,242 | 1,202 | 1,239 | 3,300 | 1,239 |
| 2022-08-02 | 1,221 | 1,227 | 1,212 | 1,223 | 1,900 | 1,223 |
| 2022-08-01 | 1,226 | 1,235 | 1,220 | 1,235 | 1,800 | 1,235 |
| 2022-07-29 | 1,231 | 1,237 | 1,221 | 1,226 | 2,100 | 1,226 |
| 2022-07-28 | 1,215 | 1,248 | 1,206 | 1,231 | 9,100 | 1,231 |
| 2022-07-27 | 1,220 | 1,220 | 1,181 | 1,204 | 6,000 | 1,204 |
| 2022-07-26 | 1,217 | 1,221 | 1,186 | 1,220 | 10,500 | 1,220 |
| 2022-07-25 | 1,210 | 1,211 | 1,177 | 1,191 | 6,400 | 1,191 |
| 2022-07-22 | 1,225 | 1,225 | 1,186 | 1,195 | 9,800 | 1,195 |
| 2022-07-21 | 1,180 | 1,217 | 1,172 | 1,215 | 16,100 | 1,215 |
| 2022-07-20 | 1,191 | 1,225 | 1,171 | 1,180 | 31,000 | 1,180 |
| 2022-07-19 | 1,168 | 1,194 | 1,138 | 1,183 | 76,600 | 1,183 |
| 2022-07-15 | 1,348 | 1,389 | 1,302 | 1,359 | 30,100 | 1,359 |
| 2022-07-14 | 1,396 | 1,430 | 1,393 | 1,430 | 13,200 | 1,430 |
| 2022-07-13 | 1,376 | 1,407 | 1,364 | 1,396 | 1,800 | 1,396 |
| 2022-07-12 | 1,399 | 1,409 | 1,361 | 1,368 | 6,100 | 1,368 |
| 2022-07-11 | 1,371 | 1,430 | 1,347 | 1,414 | 25,000 | 1,414 |
| 2022-07-08 | 1,305 | 1,372 | 1,278 | 1,357 | 14,200 | 1,357 |
| 2022-07-07 | 1,321 | 1,321 | 1,297 | 1,297 | 4,800 | 1,297 |
| 2022-07-06 | 1,263 | 1,327 | 1,260 | 1,327 | 4,900 | 1,327 |
| 2022-07-05 | 1,244 | 1,264 | 1,244 | 1,253 | 1,200 | 1,253 |
| 2022-07-04 | 1,300 | 1,300 | 1,251 | 1,253 | 4,700 | 1,253 |
| 2022-07-01 | 1,302 | 1,303 | 1,249 | 1,300 | 3,700 | 1,300 |
| 2022-06-30 | 1,314 | 1,314 | 1,266 | 1,302 | 7,300 | 1,302 |
| 2022-06-29 | 1,315 | 1,327 | 1,305 | 1,327 | 7,400 | 1,327 |
| 2022-06-28 | 1,319 | 1,333 | 1,305 | 1,333 | 1,500 | 1,333 |
| 2022-06-27 | 1,341 | 1,341 | 1,305 | 1,334 | 7,100 | 1,334 |
| 2022-06-24 | 1,313 | 1,342 | 1,307 | 1,342 | 6,500 | 1,342 |
| 2022-06-23 | 1,313 | 1,313 | 1,285 | 1,285 | 2,800 | 1,285 |
| 2022-06-22 | 1,310 | 1,323 | 1,279 | 1,313 | 2,200 | 1,313 |
| 2022-06-21 | 1,220 | 1,329 | 1,220 | 1,310 | 11,700 | 1,310 |
| 2022-06-20 | 1,267 | 1,267 | 1,205 | 1,212 | 11,600 | 1,212 |
| 2022-06-17 | 1,186 | 1,262 | 1,166 | 1,253 | 10,500 | 1,253 |
| 2022-06-16 | 1,228 | 1,261 | 1,219 | 1,231 | 13,800 | 1,231 |
| 2022-06-15 | 1,273 | 1,303 | 1,211 | 1,218 | 19,400 | 1,218 |
| 2022-06-14 | 1,250 | 1,266 | 1,231 | 1,243 | 8,500 | 1,243 |
| 2022-06-13 | 1,300 | 1,307 | 1,270 | 1,281 | 11,800 | 1,281 |
| 2022-06-10 | 1,329 | 1,338 | 1,316 | 1,330 | 6,600 | 1,330 |
| 2022-06-09 | 1,320 | 1,350 | 1,306 | 1,349 | 6,900 | 1,349 |
| 2022-06-08 | 1,335 | 1,348 | 1,320 | 1,320 | 6,900 | 1,320 |
| 2022-06-07 | 1,367 | 1,367 | 1,344 | 1,350 | 3,700 | 1,350 |
| 2022-06-06 | 1,346 | 1,381 | 1,330 | 1,364 | 5,400 | 1,364 |
| 2022-06-03 | 1,381 | 1,389 | 1,357 | 1,367 | 6,500 | 1,367 |
| 2022-06-02 | 1,382 | 1,382 | 1,359 | 1,360 | 4,300 | 1,360 |
| 2022-06-01 | 1,398 | 1,421 | 1,343 | 1,399 | 20,200 | 1,399 |
| 2022-05-31 | 1,345 | 1,399 | 1,342 | 1,381 | 12,200 | 1,381 |
| 2022-05-30 | 1,271 | 1,337 | 1,263 | 1,322 | 16,600 | 1,322 |
| 2022-05-27 | 1,311 | 1,313 | 1,246 | 1,277 | 19,700 | 1,277 |
| 2022-05-26 | 1,305 | 1,360 | 1,305 | 1,310 | 7,100 | 1,310 |
| 2022-05-25 | 1,380 | 1,400 | 1,326 | 1,326 | 14,700 | 1,326 |
| 2022-05-24 | 1,458 | 1,458 | 1,380 | 1,380 | 17,800 | 1,380 |
| 2022-05-23 | 1,467 | 1,474 | 1,457 | 1,460 | 4,600 | 1,460 |
| 2022-05-20 | 1,449 | 1,478 | 1,449 | 1,467 | 6,300 | 1,467 |
| 2022-05-19 | 1,459 | 1,459 | 1,416 | 1,449 | 11,400 | 1,449 |
| 2022-05-18 | 1,453 | 1,500 | 1,453 | 1,461 | 8,500 | 1,461 |
| 2022-05-17 | 1,458 | 1,474 | 1,425 | 1,456 | 9,200 | 1,456 |
| 2022-05-16 | 1,440 | 1,474 | 1,433 | 1,439 | 8,300 | 1,439 |
| 2022-05-13 | 1,361 | 1,429 | 1,337 | 1,416 | 13,700 | 1,416 |
| 2022-05-12 | 1,411 | 1,429 | 1,350 | 1,377 | 21,800 | 1,377 |
| 2022-05-11 | 1,487 | 1,497 | 1,386 | 1,435 | 23,600 | 1,435 |
| 2022-05-10 | 1,453 | 1,479 | 1,425 | 1,460 | 21,600 | 1,460 |
| 2022-05-09 | 1,493 | 1,504 | 1,426 | 1,477 | 23,400 | 1,477 |
| 2022-05-06 | 1,512 | 1,512 | 1,453 | 1,501 | 19,200 | 1,501 |
| 2022-05-02 | 1,462 | 1,517 | 1,454 | 1,510 | 28,000 | 1,510 |
| 2022-04-28 | 1,415 | 1,479 | 1,406 | 1,460 | 32,900 | 1,460 |
| 2022-04-27 | 1,380 | 1,445 | 1,350 | 1,415 | 33,700 | 1,415 |
| 2022-04-26 | 1,367 | 1,410 | 1,355 | 1,410 | 14,200 | 1,410 |
| 2022-04-25 | 1,340 | 1,391 | 1,340 | 1,349 | 17,500 | 1,349 |
| 2022-04-22 | 1,327 | 1,394 | 1,300 | 1,392 | 42,000 | 1,392 |
| 2022-04-21 | 1,318 | 1,375 | 1,318 | 1,347 | 22,100 | 1,347 |
| 2022-04-20 | 1,230 | 1,348 | 1,230 | 1,348 | 54,200 | 1,348 |
| 2022-04-19 | 1,189 | 1,267 | 1,182 | 1,251 | 20,600 | 1,251 |
| 2022-04-18 | 1,173 | 1,205 | 1,172 | 1,205 | 8,400 | 1,205 |
| 2022-04-15 | 1,190 | 1,190 | 1,167 | 1,173 | 9,100 | 1,173 |
| 2022-04-14 | 1,199 | 1,199 | 1,170 | 1,176 | 12,200 | 1,176 |
| 2022-04-13 | 1,189 | 1,189 | 1,167 | 1,177 | 3,500 | 1,177 |
| 2022-04-12 | 1,172 | 1,173 | 1,150 | 1,161 | 5,900 | 1,161 |
| 2022-04-11 | 1,215 | 1,215 | 1,166 | 1,172 | 7,400 | 1,172 |
| 2022-04-08 | 1,210 | 1,217 | 1,188 | 1,197 | 5,500 | 1,197 |
| 2022-04-07 | 1,213 | 1,230 | 1,199 | 1,207 | 11,700 | 1,207 |
| 2022-04-06 | 1,235 | 1,239 | 1,212 | 1,235 | 11,600 | 1,235 |
| 2022-04-05 | 1,265 | 1,265 | 1,217 | 1,235 | 22,900 | 1,235 |
| 2022-04-04 | 1,170 | 1,237 | 1,162 | 1,235 | 18,500 | 1,235 |
| 2022-04-01 | 1,158 | 1,164 | 1,125 | 1,164 | 11,500 | 1,164 |
| 2022-03-31 | 1,129 | 1,158 | 1,113 | 1,158 | 8,000 | 1,158 |
| 2022-03-30 | 1,108 | 1,149 | 1,108 | 1,140 | 13,400 | 1,140 |
| 2022-03-29 | 1,090 | 1,108 | 1,082 | 1,108 | 5,200 | 1,108 |
| 2022-03-28 | 1,095 | 1,095 | 1,075 | 1,095 | 6,500 | 1,095 |
| 2022-03-25 | 1,088 | 1,095 | 1,061 | 1,095 | 4,700 | 1,095 |
| 2022-03-24 | 1,087 | 1,098 | 1,078 | 1,097 | 7,400 | 1,097 |
| 2022-03-23 | 1,076 | 1,100 | 1,076 | 1,090 | 7,400 | 1,090 |
| 2022-03-22 | 1,076 | 1,085 | 1,054 | 1,076 | 6,100 | 1,076 |
| 2022-03-18 | 1,047 | 1,079 | 1,047 | 1,072 | 7,200 | 1,072 |
| 2022-03-17 | 1,040 | 1,073 | 1,040 | 1,060 | 8,900 | 1,060 |
| 2022-03-16 | 1,069 | 1,069 | 1,029 | 1,039 | 3,900 | 1,039 |
| 2022-03-15 | 1,077 | 1,077 | 1,025 | 1,028 | 1,000 | 1,028 |
| 2022-03-14 | 1,027 | 1,067 | 1,008 | 1,051 | 8,700 | 1,051 |
| 2022-03-11 | 1,035 | 1,037 | 1,010 | 1,025 | 3,100 | 1,025 |
| 2022-03-10 | 1,019 | 1,058 | 1,005 | 1,035 | 20,500 | 1,035 |
| 2022-03-09 | 1,032 | 1,033 | 984 | 1,000 | 7,600 | 1,000 |
| 2022-03-08 | 971 | 1,041 | 966 | 983 | 12,300 | 983 |
| 2022-03-07 | 1,027 | 1,027 | 990 | 990 | 8,500 | 990 |
| 2022-03-04 | 1,061 | 1,063 | 1,033 | 1,046 | 9,300 | 1,046 |
| 2022-03-03 | 1,116 | 1,118 | 1,066 | 1,074 | 12,700 | 1,074 |
| 2022-03-02 | 1,065 | 1,108 | 1,048 | 1,098 | 15,800 | 1,098 |
| 2022-03-01 | 1,012 | 1,068 | 1,005 | 1,040 | 11,300 | 1,040 |
| 2022-02-28 | 989 | 1,041 | 986 | 1,017 | 14,300 | 1,017 |
| 2022-02-25 | 936 | 1,024 | 936 | 1,012 | 26,500 | 1,012 |
| 2022-02-24 | 958 | 962 | 919 | 935 | 24,100 | 935 |
| 2022-02-22 | 982 | 1,002 | 966 | 975 | 20,500 | 975 |
| 2022-02-21 | 993 | 1,008 | 987 | 997 | 2,800 | 997 |
| 2022-02-18 | 1,002 | 1,022 | 995 | 1,009 | 9,800 | 1,009 |
| 2022-02-17 | 1,060 | 1,060 | 1,007 | 1,012 | 13,800 | 1,012 |
| 2022-02-16 | 1,040 | 1,076 | 1,033 | 1,060 | 10,600 | 1,060 |
| 2022-02-15 | 1,044 | 1,044 | 1,011 | 1,029 | 8,200 | 1,029 |
| 2022-02-14 | 1,094 | 1,094 | 1,036 | 1,044 | 9,200 | 1,044 |
| 2022-02-10 | 1,119 | 1,120 | 1,100 | 1,119 | 5,100 | 1,119 |
| 2022-02-09 | 1,067 | 1,119 | 1,066 | 1,119 | 6,500 | 1,119 |
| 2022-02-08 | 1,096 | 1,096 | 1,066 | 1,067 | 3,300 | 1,067 |
| 2022-02-07 | 1,149 | 1,149 | 1,079 | 1,085 | 8,000 | 1,085 |
| 2022-02-04 | 1,098 | 1,124 | 1,093 | 1,106 | 7,000 | 1,106 |
| 2022-02-03 | 1,052 | 1,118 | 1,052 | 1,103 | 23,300 | 1,103 |
| 2022-02-02 | 1,035 | 1,084 | 1,013 | 1,079 | 25,100 | 1,079 |
| 2022-02-01 | 1,019 | 1,037 | 1,007 | 1,011 | 8,900 | 1,011 |
| 2022-01-31 | 962 | 1,005 | 962 | 1,001 | 7,800 | 1,001 |
| 2022-01-28 | 965 | 986 | 948 | 976 | 14,900 | 976 |
| 2022-01-27 | 1,015 | 1,016 | 961 | 964 | 28,800 | 964 |
| 2022-01-26 | 1,002 | 1,022 | 992 | 1,015 | 9,100 | 1,015 |
| 2022-01-25 | 1,037 | 1,042 | 995 | 1,000 | 32,000 | 1,000 |
| 2022-01-24 | 997 | 1,051 | 991 | 1,047 | 29,000 | 1,047 |
| 2022-01-21 | 980 | 1,009 | 966 | 1,009 | 29,200 | 1,009 |
| 2022-01-20 | 956 | 994 | 955 | 980 | 22,900 | 980 |
| 2022-01-19 | 977 | 1,008 | 960 | 961 | 52,900 | 961 |
| 2022-01-18 | 962 | 993 | 918 | 987 | 100,900 | 987 |
| 2022-01-17 | 916 | 1,019 | 916 | 967 | 177,300 | 967 |
| 2022-01-14 | 1,200 | 1,200 | 1,150 | 1,156 | 69,900 | 1,156 |
| 2022-01-13 | 1,270 | 1,270 | 1,206 | 1,209 | 46,000 | 1,209 |
| 2022-01-12 | 1,236 | 1,279 | 1,236 | 1,270 | 34,300 | 1,270 |
| 2022-01-11 | 1,260 | 1,260 | 1,211 | 1,214 | 27,800 | 1,214 |
| 2022-01-07 | 1,228 | 1,280 | 1,228 | 1,263 | 30,000 | 1,263 |
| 2022-01-06 | 1,294 | 1,294 | 1,211 | 1,230 | 60,700 | 1,230 |
| 2022-01-05 | 1,293 | 1,293 | 1,257 | 1,284 | 54,700 | 1,284 |
| 2022-01-04 | 1,322 | 1,329 | 1,275 | 1,307 | 42,400 | 1,307 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
