3036 アルコニックス(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 | 1,330 | 1,338 | 1,323 | 1,324 | 49,100 | 1,324 |
| 2022-12-29 | 1,320 | 1,328 | 1,304 | 1,328 | 57,800 | 1,328 |
| 2022-12-28 | 1,314 | 1,329 | 1,313 | 1,329 | 51,900 | 1,329 |
| 2022-12-27 | 1,319 | 1,319 | 1,308 | 1,313 | 46,700 | 1,313 |
| 2022-12-26 | 1,295 | 1,312 | 1,295 | 1,312 | 77,900 | 1,312 |
| 2022-12-23 | 1,287 | 1,292 | 1,284 | 1,291 | 48,500 | 1,291 |
| 2022-12-22 | 1,291 | 1,295 | 1,287 | 1,292 | 79,100 | 1,292 |
| 2022-12-21 | 1,296 | 1,303 | 1,285 | 1,290 | 86,800 | 1,290 |
| 2022-12-20 | 1,325 | 1,328 | 1,289 | 1,299 | 116,100 | 1,299 |
| 2022-12-19 | 1,315 | 1,322 | 1,312 | 1,320 | 57,000 | 1,320 |
| 2022-12-16 | 1,318 | 1,322 | 1,311 | 1,321 | 129,200 | 1,321 |
| 2022-12-15 | 1,320 | 1,329 | 1,320 | 1,322 | 76,400 | 1,322 |
| 2022-12-14 | 1,328 | 1,328 | 1,323 | 1,328 | 47,500 | 1,328 |
| 2022-12-13 | 1,337 | 1,338 | 1,325 | 1,328 | 41,800 | 1,328 |
| 2022-12-12 | 1,325 | 1,326 | 1,317 | 1,323 | 28,000 | 1,323 |
| 2022-12-09 | 1,310 | 1,330 | 1,310 | 1,325 | 48,900 | 1,325 |
| 2022-12-08 | 1,323 | 1,324 | 1,305 | 1,318 | 60,900 | 1,318 |
| 2022-12-07 | 1,300 | 1,327 | 1,296 | 1,320 | 111,100 | 1,320 |
| 2022-12-06 | 1,299 | 1,310 | 1,299 | 1,303 | 65,500 | 1,303 |
| 2022-12-05 | 1,300 | 1,308 | 1,296 | 1,304 | 123,200 | 1,304 |
| 2022-12-02 | 1,311 | 1,311 | 1,286 | 1,293 | 142,600 | 1,293 |
| 2022-12-01 | 1,330 | 1,330 | 1,316 | 1,319 | 90,600 | 1,319 |
| 2022-11-30 | 1,318 | 1,321 | 1,309 | 1,315 | 81,400 | 1,315 |
| 2022-11-29 | 1,329 | 1,330 | 1,314 | 1,318 | 53,400 | 1,318 |
| 2022-11-28 | 1,344 | 1,345 | 1,329 | 1,336 | 50,600 | 1,336 |
| 2022-11-25 | 1,340 | 1,346 | 1,331 | 1,344 | 42,100 | 1,344 |
| 2022-11-24 | 1,347 | 1,350 | 1,333 | 1,335 | 70,600 | 1,335 |
| 2022-11-22 | 1,322 | 1,338 | 1,320 | 1,329 | 96,800 | 1,329 |
| 2022-11-21 | 1,319 | 1,322 | 1,312 | 1,322 | 53,700 | 1,322 |
| 2022-11-18 | 1,305 | 1,319 | 1,305 | 1,310 | 73,100 | 1,310 |
| 2022-11-17 | 1,285 | 1,302 | 1,279 | 1,296 | 95,700 | 1,296 |
| 2022-11-16 | 1,281 | 1,291 | 1,279 | 1,285 | 89,500 | 1,285 |
| 2022-11-15 | 1,281 | 1,293 | 1,276 | 1,289 | 214,900 | 1,289 |
| 2022-11-14 | 1,300 | 1,301 | 1,280 | 1,289 | 158,900 | 1,289 |
| 2022-11-11 | 1,319 | 1,320 | 1,296 | 1,304 | 107,500 | 1,304 |
| 2022-11-10 | 1,318 | 1,320 | 1,293 | 1,305 | 151,500 | 1,305 |
| 2022-11-09 | 1,316 | 1,329 | 1,307 | 1,319 | 190,400 | 1,319 |
| 2022-11-08 | 1,438 | 1,459 | 1,300 | 1,300 | 596,800 | 1,300 |
| 2022-11-07 | 1,406 | 1,429 | 1,396 | 1,414 | 108,800 | 1,414 |
| 2022-11-04 | 1,377 | 1,398 | 1,374 | 1,392 | 59,300 | 1,392 |
| 2022-11-02 | 1,394 | 1,402 | 1,381 | 1,381 | 68,100 | 1,381 |
| 2022-11-01 | 1,377 | 1,391 | 1,374 | 1,391 | 52,200 | 1,391 |
| 2022-10-31 | 1,350 | 1,375 | 1,336 | 1,369 | 74,800 | 1,369 |
| 2022-10-28 | 1,344 | 1,361 | 1,325 | 1,331 | 136,500 | 1,331 |
| 2022-10-27 | 1,372 | 1,372 | 1,351 | 1,353 | 52,700 | 1,353 |
| 2022-10-26 | 1,366 | 1,377 | 1,351 | 1,371 | 55,800 | 1,371 |
| 2022-10-25 | 1,352 | 1,364 | 1,349 | 1,356 | 32,900 | 1,356 |
| 2022-10-24 | 1,362 | 1,362 | 1,344 | 1,346 | 21,500 | 1,346 |
| 2022-10-21 | 1,350 | 1,356 | 1,340 | 1,340 | 24,900 | 1,340 |
| 2022-10-20 | 1,361 | 1,366 | 1,353 | 1,358 | 23,900 | 1,358 |
| 2022-10-19 | 1,350 | 1,367 | 1,345 | 1,361 | 48,000 | 1,361 |
| 2022-10-18 | 1,354 | 1,355 | 1,333 | 1,340 | 46,200 | 1,340 |
| 2022-10-17 | 1,322 | 1,348 | 1,321 | 1,331 | 25,200 | 1,331 |
| 2022-10-14 | 1,336 | 1,351 | 1,321 | 1,340 | 52,700 | 1,340 |
| 2022-10-13 | 1,315 | 1,315 | 1,306 | 1,306 | 42,700 | 1,306 |
| 2022-10-12 | 1,319 | 1,337 | 1,317 | 1,326 | 60,100 | 1,326 |
| 2022-10-11 | 1,341 | 1,349 | 1,314 | 1,319 | 122,300 | 1,319 |
| 2022-10-07 | 1,362 | 1,376 | 1,362 | 1,369 | 57,600 | 1,369 |
| 2022-10-06 | 1,371 | 1,391 | 1,371 | 1,381 | 97,100 | 1,381 |
| 2022-10-05 | 1,374 | 1,381 | 1,360 | 1,365 | 61,700 | 1,365 |
| 2022-10-04 | 1,350 | 1,370 | 1,350 | 1,364 | 81,500 | 1,364 |
| 2022-10-03 | 1,308 | 1,331 | 1,307 | 1,327 | 48,400 | 1,327 |
| 2022-09-30 | 1,321 | 1,334 | 1,308 | 1,316 | 52,000 | 1,316 |
| 2022-09-29 | 1,317 | 1,341 | 1,316 | 1,337 | 69,300 | 1,337 |
| 2022-09-28 | 1,330 | 1,334 | 1,311 | 1,334 | 105,700 | 1,334 |
| 2022-09-27 | 1,345 | 1,358 | 1,332 | 1,332 | 66,700 | 1,332 |
| 2022-09-26 | 1,358 | 1,359 | 1,326 | 1,334 | 113,200 | 1,334 |
| 2022-09-22 | 1,353 | 1,368 | 1,352 | 1,363 | 46,200 | 1,363 |
| 2022-09-21 | 1,368 | 1,380 | 1,360 | 1,375 | 65,300 | 1,375 |
| 2022-09-20 | 1,385 | 1,399 | 1,371 | 1,373 | 102,900 | 1,373 |
| 2022-09-16 | 1,359 | 1,369 | 1,344 | 1,359 | 138,400 | 1,359 |
| 2022-09-15 | 1,370 | 1,378 | 1,360 | 1,367 | 48,900 | 1,367 |
| 2022-09-14 | 1,350 | 1,370 | 1,346 | 1,362 | 101,800 | 1,362 |
| 2022-09-13 | 1,391 | 1,392 | 1,370 | 1,379 | 70,100 | 1,379 |
| 2022-09-12 | 1,400 | 1,405 | 1,387 | 1,389 | 33,700 | 1,389 |
| 2022-09-09 | 1,387 | 1,395 | 1,382 | 1,391 | 62,300 | 1,391 |
| 2022-09-08 | 1,376 | 1,384 | 1,366 | 1,384 | 63,100 | 1,384 |
| 2022-09-07 | 1,367 | 1,367 | 1,349 | 1,360 | 64,800 | 1,360 |
| 2022-09-06 | 1,364 | 1,376 | 1,355 | 1,375 | 86,800 | 1,375 |
| 2022-09-05 | 1,370 | 1,372 | 1,351 | 1,360 | 65,500 | 1,360 |
| 2022-09-02 | 1,386 | 1,390 | 1,368 | 1,372 | 58,500 | 1,372 |
| 2022-09-01 | 1,401 | 1,404 | 1,376 | 1,386 | 109,800 | 1,386 |
| 2022-08-31 | 1,426 | 1,435 | 1,417 | 1,421 | 49,700 | 1,421 |
| 2022-08-30 | 1,430 | 1,440 | 1,424 | 1,440 | 74,800 | 1,440 |
| 2022-08-29 | 1,415 | 1,425 | 1,406 | 1,418 | 89,700 | 1,418 |
| 2022-08-26 | 1,424 | 1,444 | 1,424 | 1,438 | 80,800 | 1,438 |
| 2022-08-25 | 1,421 | 1,428 | 1,410 | 1,420 | 72,900 | 1,420 |
| 2022-08-24 | 1,398 | 1,416 | 1,398 | 1,415 | 116,400 | 1,415 |
| 2022-08-23 | 1,377 | 1,399 | 1,374 | 1,393 | 50,700 | 1,393 |
| 2022-08-22 | 1,385 | 1,390 | 1,374 | 1,389 | 51,400 | 1,389 |
| 2022-08-19 | 1,404 | 1,411 | 1,389 | 1,393 | 63,800 | 1,393 |
| 2022-08-18 | 1,380 | 1,400 | 1,375 | 1,400 | 53,700 | 1,400 |
| 2022-08-17 | 1,392 | 1,404 | 1,388 | 1,388 | 109,700 | 1,388 |
| 2022-08-16 | 1,385 | 1,389 | 1,373 | 1,376 | 57,200 | 1,376 |
| 2022-08-15 | 1,390 | 1,401 | 1,381 | 1,390 | 91,100 | 1,390 |
| 2022-08-12 | 1,380 | 1,389 | 1,376 | 1,384 | 145,200 | 1,384 |
| 2022-08-10 | 1,363 | 1,379 | 1,359 | 1,371 | 61,700 | 1,371 |
| 2022-08-09 | 1,358 | 1,375 | 1,351 | 1,360 | 62,200 | 1,360 |
| 2022-08-08 | 1,373 | 1,443 | 1,357 | 1,357 | 281,200 | 1,357 |
| 2022-08-05 | 1,300 | 1,372 | 1,295 | 1,359 | 280,800 | 1,359 |
| 2022-08-04 | 1,316 | 1,318 | 1,299 | 1,312 | 50,200 | 1,312 |
| 2022-08-03 | 1,320 | 1,320 | 1,303 | 1,310 | 44,900 | 1,310 |
| 2022-08-02 | 1,321 | 1,321 | 1,303 | 1,310 | 74,800 | 1,310 |
| 2022-08-01 | 1,324 | 1,330 | 1,313 | 1,330 | 79,900 | 1,330 |
| 2022-07-29 | 1,320 | 1,320 | 1,302 | 1,309 | 36,800 | 1,309 |
| 2022-07-28 | 1,332 | 1,332 | 1,309 | 1,320 | 67,700 | 1,320 |
| 2022-07-27 | 1,322 | 1,336 | 1,322 | 1,322 | 77,900 | 1,322 |
| 2022-07-26 | 1,308 | 1,328 | 1,307 | 1,321 | 65,600 | 1,321 |
| 2022-07-25 | 1,300 | 1,313 | 1,300 | 1,307 | 44,400 | 1,307 |
| 2022-07-22 | 1,312 | 1,316 | 1,302 | 1,307 | 52,600 | 1,307 |
| 2022-07-21 | 1,317 | 1,319 | 1,308 | 1,314 | 57,100 | 1,314 |
| 2022-07-20 | 1,310 | 1,325 | 1,307 | 1,325 | 105,100 | 1,325 |
| 2022-07-19 | 1,293 | 1,305 | 1,288 | 1,294 | 73,900 | 1,294 |
| 2022-07-15 | 1,293 | 1,294 | 1,272 | 1,282 | 100,300 | 1,282 |
| 2022-07-14 | 1,286 | 1,301 | 1,281 | 1,300 | 34,300 | 1,300 |
| 2022-07-13 | 1,282 | 1,292 | 1,281 | 1,292 | 33,100 | 1,292 |
| 2022-07-12 | 1,303 | 1,303 | 1,276 | 1,281 | 64,800 | 1,281 |
| 2022-07-11 | 1,307 | 1,316 | 1,296 | 1,308 | 83,400 | 1,308 |
| 2022-07-08 | 1,285 | 1,307 | 1,285 | 1,291 | 105,300 | 1,291 |
| 2022-07-07 | 1,282 | 1,290 | 1,269 | 1,279 | 65,300 | 1,279 |
| 2022-07-06 | 1,290 | 1,290 | 1,267 | 1,276 | 56,100 | 1,276 |
| 2022-07-05 | 1,286 | 1,300 | 1,286 | 1,295 | 45,100 | 1,295 |
| 2022-07-04 | 1,277 | 1,285 | 1,271 | 1,285 | 40,600 | 1,285 |
| 2022-07-01 | 1,281 | 1,285 | 1,255 | 1,271 | 88,300 | 1,271 |
| 2022-06-30 | 1,309 | 1,310 | 1,281 | 1,283 | 80,500 | 1,283 |
| 2022-06-29 | 1,312 | 1,319 | 1,302 | 1,315 | 125,200 | 1,315 |
| 2022-06-28 | 1,310 | 1,321 | 1,309 | 1,320 | 73,900 | 1,320 |
| 2022-06-27 | 1,312 | 1,312 | 1,297 | 1,310 | 55,800 | 1,310 |
| 2022-06-24 | 1,278 | 1,288 | 1,269 | 1,288 | 52,500 | 1,288 |
| 2022-06-23 | 1,266 | 1,289 | 1,261 | 1,279 | 54,300 | 1,279 |
| 2022-06-22 | 1,300 | 1,300 | 1,276 | 1,276 | 64,200 | 1,276 |
| 2022-06-21 | 1,264 | 1,300 | 1,259 | 1,289 | 103,800 | 1,289 |
| 2022-06-20 | 1,278 | 1,278 | 1,234 | 1,239 | 150,100 | 1,239 |
| 2022-06-17 | 1,268 | 1,283 | 1,255 | 1,279 | 146,100 | 1,279 |
| 2022-06-16 | 1,293 | 1,311 | 1,283 | 1,285 | 78,000 | 1,285 |
| 2022-06-15 | 1,302 | 1,306 | 1,285 | 1,285 | 84,700 | 1,285 |
| 2022-06-14 | 1,288 | 1,304 | 1,287 | 1,302 | 107,600 | 1,302 |
| 2022-06-13 | 1,325 | 1,328 | 1,298 | 1,307 | 113,700 | 1,307 |
| 2022-06-10 | 1,350 | 1,350 | 1,333 | 1,340 | 100,800 | 1,340 |
| 2022-06-09 | 1,357 | 1,372 | 1,350 | 1,366 | 102,600 | 1,366 |
| 2022-06-08 | 1,347 | 1,361 | 1,345 | 1,357 | 90,000 | 1,357 |
| 2022-06-07 | 1,329 | 1,344 | 1,325 | 1,338 | 81,500 | 1,338 |
| 2022-06-06 | 1,310 | 1,328 | 1,310 | 1,324 | 83,100 | 1,324 |
| 2022-06-03 | 1,309 | 1,315 | 1,300 | 1,315 | 84,800 | 1,315 |
| 2022-06-02 | 1,308 | 1,308 | 1,288 | 1,297 | 75,900 | 1,297 |
| 2022-06-01 | 1,286 | 1,309 | 1,286 | 1,304 | 96,200 | 1,304 |
| 2022-05-31 | 1,310 | 1,310 | 1,285 | 1,285 | 110,000 | 1,285 |
| 2022-05-30 | 1,291 | 1,320 | 1,285 | 1,312 | 230,700 | 1,312 |
| 2022-05-27 | 1,291 | 1,293 | 1,270 | 1,271 | 129,200 | 1,271 |
| 2022-05-26 | 1,297 | 1,300 | 1,276 | 1,278 | 156,800 | 1,278 |
| 2022-05-25 | 1,300 | 1,308 | 1,287 | 1,303 | 102,600 | 1,303 |
| 2022-05-24 | 1,331 | 1,335 | 1,290 | 1,290 | 142,600 | 1,290 |
| 2022-05-23 | 1,347 | 1,355 | 1,326 | 1,332 | 75,600 | 1,332 |
| 2022-05-20 | 1,309 | 1,332 | 1,306 | 1,330 | 92,700 | 1,330 |
| 2022-05-19 | 1,287 | 1,308 | 1,279 | 1,308 | 128,900 | 1,308 |
| 2022-05-18 | 1,295 | 1,312 | 1,292 | 1,310 | 96,900 | 1,310 |
| 2022-05-17 | 1,298 | 1,309 | 1,278 | 1,289 | 128,500 | 1,289 |
| 2022-05-16 | 1,295 | 1,318 | 1,274 | 1,280 | 205,600 | 1,280 |
| 2022-05-13 | 1,320 | 1,340 | 1,241 | 1,265 | 519,300 | 1,265 |
| 2022-05-12 | 1,330 | 1,345 | 1,322 | 1,333 | 122,300 | 1,333 |
| 2022-05-11 | 1,356 | 1,360 | 1,340 | 1,341 | 111,500 | 1,341 |
| 2022-05-10 | 1,401 | 1,401 | 1,349 | 1,361 | 117,900 | 1,361 |
| 2022-05-09 | 1,411 | 1,421 | 1,398 | 1,402 | 104,900 | 1,402 |
| 2022-05-06 | 1,404 | 1,423 | 1,400 | 1,416 | 84,100 | 1,416 |
| 2022-05-02 | 1,407 | 1,418 | 1,394 | 1,406 | 59,600 | 1,406 |
| 2022-04-28 | 1,378 | 1,412 | 1,377 | 1,411 | 90,200 | 1,411 |
| 2022-04-27 | 1,350 | 1,390 | 1,344 | 1,378 | 255,200 | 1,378 |
| 2022-04-26 | 1,384 | 1,384 | 1,361 | 1,364 | 90,200 | 1,364 |
| 2022-04-25 | 1,382 | 1,392 | 1,373 | 1,375 | 84,200 | 1,375 |
| 2022-04-22 | 1,426 | 1,433 | 1,403 | 1,410 | 79,300 | 1,410 |
| 2022-04-21 | 1,442 | 1,442 | 1,420 | 1,442 | 89,100 | 1,442 |
| 2022-04-20 | 1,460 | 1,461 | 1,433 | 1,444 | 114,100 | 1,444 |
| 2022-04-19 | 1,418 | 1,465 | 1,417 | 1,457 | 209,500 | 1,457 |
| 2022-04-18 | 1,379 | 1,400 | 1,373 | 1,399 | 91,400 | 1,399 |
| 2022-04-15 | 1,388 | 1,398 | 1,371 | 1,374 | 58,500 | 1,374 |
| 2022-04-14 | 1,390 | 1,409 | 1,387 | 1,399 | 69,300 | 1,399 |
| 2022-04-13 | 1,364 | 1,389 | 1,362 | 1,387 | 77,100 | 1,387 |
| 2022-04-12 | 1,360 | 1,374 | 1,352 | 1,355 | 92,100 | 1,355 |
| 2022-04-11 | 1,403 | 1,405 | 1,369 | 1,375 | 117,800 | 1,375 |
| 2022-04-08 | 1,379 | 1,398 | 1,361 | 1,396 | 136,000 | 1,396 |
| 2022-04-07 | 1,375 | 1,376 | 1,347 | 1,357 | 158,300 | 1,357 |
| 2022-04-06 | 1,400 | 1,407 | 1,384 | 1,392 | 105,200 | 1,392 |
| 2022-04-05 | 1,438 | 1,446 | 1,403 | 1,406 | 146,200 | 1,406 |
| 2022-04-04 | 1,440 | 1,459 | 1,429 | 1,438 | 97,400 | 1,438 |
| 2022-04-01 | 1,389 | 1,445 | 1,375 | 1,444 | 213,100 | 1,444 |
| 2022-03-31 | 1,409 | 1,432 | 1,399 | 1,399 | 103,400 | 1,399 |
| 2022-03-30 | 1,426 | 1,434 | 1,393 | 1,411 | 211,500 | 1,411 |
| 2022-03-29 | 1,454 | 1,467 | 1,446 | 1,465 | 199,600 | 1,465 |
| 2022-03-28 | 1,481 | 1,481 | 1,443 | 1,450 | 202,600 | 1,450 |
| 2022-03-25 | 1,477 | 1,496 | 1,467 | 1,477 | 168,900 | 1,477 |
| 2022-03-24 | 1,466 | 1,483 | 1,454 | 1,482 | 156,000 | 1,482 |
| 2022-03-23 | 1,480 | 1,503 | 1,466 | 1,477 | 301,400 | 1,477 |
| 2022-03-22 | 1,462 | 1,471 | 1,443 | 1,459 | 194,200 | 1,459 |
| 2022-03-18 | 1,420 | 1,458 | 1,417 | 1,450 | 479,400 | 1,450 |
| 2022-03-17 | 1,414 | 1,415 | 1,382 | 1,400 | 124,900 | 1,400 |
| 2022-03-16 | 1,385 | 1,399 | 1,378 | 1,396 | 189,200 | 1,396 |
| 2022-03-15 | 1,398 | 1,402 | 1,373 | 1,385 | 123,300 | 1,385 |
| 2022-03-14 | 1,407 | 1,413 | 1,383 | 1,400 | 128,600 | 1,400 |
| 2022-03-11 | 1,400 | 1,428 | 1,397 | 1,416 | 144,200 | 1,416 |
| 2022-03-10 | 1,397 | 1,414 | 1,370 | 1,414 | 159,000 | 1,414 |
| 2022-03-09 | 1,336 | 1,364 | 1,320 | 1,342 | 191,700 | 1,342 |
| 2022-03-08 | 1,407 | 1,415 | 1,305 | 1,307 | 357,900 | 1,307 |
| 2022-03-07 | 1,457 | 1,476 | 1,433 | 1,437 | 266,900 | 1,437 |
| 2022-03-04 | 1,487 | 1,500 | 1,444 | 1,461 | 251,900 | 1,461 |
| 2022-03-03 | 1,505 | 1,512 | 1,473 | 1,477 | 301,000 | 1,477 |
| 2022-03-02 | 1,430 | 1,475 | 1,421 | 1,457 | 306,700 | 1,457 |
| 2022-03-01 | 1,416 | 1,439 | 1,410 | 1,437 | 240,200 | 1,437 |
| 2022-02-28 | 1,377 | 1,404 | 1,342 | 1,402 | 321,900 | 1,402 |
| 2022-02-25 | 1,379 | 1,385 | 1,346 | 1,367 | 215,300 | 1,367 |
| 2022-02-24 | 1,404 | 1,413 | 1,370 | 1,384 | 325,200 | 1,384 |
| 2022-02-22 | 1,333 | 1,404 | 1,329 | 1,388 | 375,400 | 1,388 |
| 2022-02-21 | 1,339 | 1,350 | 1,308 | 1,344 | 252,200 | 1,344 |
| 2022-02-18 | 1,343 | 1,357 | 1,336 | 1,343 | 107,100 | 1,343 |
| 2022-02-17 | 1,367 | 1,379 | 1,353 | 1,357 | 113,100 | 1,357 |
| 2022-02-16 | 1,352 | 1,369 | 1,349 | 1,365 | 86,300 | 1,365 |
| 2022-02-15 | 1,344 | 1,353 | 1,318 | 1,323 | 162,100 | 1,323 |
| 2022-02-14 | 1,339 | 1,354 | 1,316 | 1,347 | 232,000 | 1,347 |
| 2022-02-10 | 1,395 | 1,395 | 1,356 | 1,369 | 262,300 | 1,369 |
| 2022-02-09 | 1,370 | 1,435 | 1,350 | 1,395 | 505,500 | 1,395 |
| 2022-02-08 | 1,351 | 1,373 | 1,340 | 1,348 | 245,200 | 1,348 |
| 2022-02-07 | 1,347 | 1,356 | 1,334 | 1,354 | 177,700 | 1,354 |
| 2022-02-04 | 1,339 | 1,355 | 1,325 | 1,348 | 134,300 | 1,348 |
| 2022-02-03 | 1,359 | 1,361 | 1,340 | 1,349 | 145,700 | 1,349 |
| 2022-02-02 | 1,329 | 1,358 | 1,319 | 1,353 | 153,800 | 1,353 |
| 2022-02-01 | 1,342 | 1,348 | 1,305 | 1,311 | 182,800 | 1,311 |
| 2022-01-31 | 1,321 | 1,346 | 1,319 | 1,332 | 193,600 | 1,332 |
| 2022-01-28 | 1,289 | 1,321 | 1,289 | 1,321 | 231,000 | 1,321 |
| 2022-01-27 | 1,318 | 1,330 | 1,261 | 1,272 | 240,300 | 1,272 |
| 2022-01-26 | 1,301 | 1,306 | 1,283 | 1,298 | 111,200 | 1,298 |
| 2022-01-25 | 1,299 | 1,300 | 1,278 | 1,287 | 145,900 | 1,287 |
| 2022-01-24 | 1,260 | 1,307 | 1,260 | 1,301 | 152,400 | 1,301 |
| 2022-01-21 | 1,250 | 1,263 | 1,235 | 1,263 | 218,100 | 1,263 |
| 2022-01-20 | 1,267 | 1,288 | 1,254 | 1,277 | 324,400 | 1,277 |
| 2022-01-19 | 1,288 | 1,304 | 1,265 | 1,271 | 276,100 | 1,271 |
| 2022-01-18 | 1,346 | 1,348 | 1,304 | 1,316 | 233,200 | 1,316 |
| 2022-01-17 | 1,399 | 1,403 | 1,338 | 1,346 | 286,700 | 1,346 |
| 2022-01-14 | 1,404 | 1,411 | 1,372 | 1,387 | 274,100 | 1,387 |
| 2022-01-13 | 1,434 | 1,438 | 1,414 | 1,420 | 209,700 | 1,420 |
| 2022-01-12 | 1,398 | 1,427 | 1,391 | 1,426 | 200,600 | 1,426 |
| 2022-01-11 | 1,393 | 1,406 | 1,368 | 1,373 | 202,200 | 1,373 |
| 2022-01-07 | 1,405 | 1,413 | 1,366 | 1,391 | 302,400 | 1,391 |
| 2022-01-06 | 1,390 | 1,410 | 1,386 | 1,391 | 278,000 | 1,391 |
| 2022-01-05 | 1,381 | 1,410 | 1,379 | 1,403 | 323,200 | 1,403 |
| 2022-01-04 | 1,351 | 1,377 | 1,339 | 1,369 | 298,300 | 1,369 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
