3254 (株)プレサンスコーポレーション 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 | 1,518 | 1,547 | 1,515 | 1,539 | 55,500 | 1,539 |
| 2022-12-29 | 1,512 | 1,523 | 1,488 | 1,522 | 58,000 | 1,522 |
| 2022-12-28 | 1,509 | 1,516 | 1,495 | 1,512 | 82,200 | 1,512 |
| 2022-12-27 | 1,504 | 1,522 | 1,504 | 1,520 | 36,800 | 1,520 |
| 2022-12-26 | 1,476 | 1,498 | 1,476 | 1,497 | 34,800 | 1,497 |
| 2022-12-23 | 1,469 | 1,488 | 1,463 | 1,485 | 47,400 | 1,485 |
| 2022-12-22 | 1,463 | 1,488 | 1,454 | 1,483 | 46,100 | 1,483 |
| 2022-12-21 | 1,480 | 1,480 | 1,433 | 1,451 | 75,900 | 1,451 |
| 2022-12-20 | 1,556 | 1,565 | 1,468 | 1,480 | 89,600 | 1,480 |
| 2022-12-19 | 1,542 | 1,563 | 1,541 | 1,561 | 38,400 | 1,561 |
| 2022-12-16 | 1,558 | 1,560 | 1,535 | 1,547 | 62,200 | 1,547 |
| 2022-12-15 | 1,559 | 1,564 | 1,553 | 1,559 | 17,300 | 1,559 |
| 2022-12-14 | 1,540 | 1,563 | 1,534 | 1,559 | 43,400 | 1,559 |
| 2022-12-13 | 1,552 | 1,556 | 1,540 | 1,540 | 44,400 | 1,540 |
| 2022-12-12 | 1,548 | 1,555 | 1,530 | 1,535 | 36,300 | 1,535 |
| 2022-12-09 | 1,543 | 1,564 | 1,539 | 1,559 | 52,900 | 1,559 |
| 2022-12-08 | 1,543 | 1,554 | 1,524 | 1,548 | 45,500 | 1,548 |
| 2022-12-07 | 1,518 | 1,540 | 1,516 | 1,538 | 47,900 | 1,538 |
| 2022-12-06 | 1,540 | 1,543 | 1,520 | 1,525 | 49,200 | 1,525 |
| 2022-12-05 | 1,530 | 1,530 | 1,512 | 1,527 | 52,900 | 1,527 |
| 2022-12-02 | 1,554 | 1,554 | 1,520 | 1,531 | 54,000 | 1,531 |
| 2022-12-01 | 1,585 | 1,585 | 1,557 | 1,565 | 43,200 | 1,565 |
| 2022-11-30 | 1,580 | 1,595 | 1,578 | 1,589 | 71,200 | 1,589 |
| 2022-11-29 | 1,600 | 1,600 | 1,579 | 1,591 | 37,100 | 1,591 |
| 2022-11-28 | 1,638 | 1,638 | 1,611 | 1,612 | 49,100 | 1,612 |
| 2022-11-25 | 1,625 | 1,632 | 1,616 | 1,630 | 62,400 | 1,630 |
| 2022-11-24 | 1,623 | 1,633 | 1,607 | 1,625 | 55,600 | 1,625 |
| 2022-11-22 | 1,591 | 1,610 | 1,586 | 1,604 | 68,900 | 1,604 |
| 2022-11-21 | 1,581 | 1,599 | 1,571 | 1,588 | 61,200 | 1,588 |
| 2022-11-18 | 1,581 | 1,585 | 1,560 | 1,578 | 84,800 | 1,578 |
| 2022-11-17 | 1,563 | 1,583 | 1,549 | 1,566 | 72,000 | 1,566 |
| 2022-11-16 | 1,540 | 1,580 | 1,539 | 1,578 | 126,400 | 1,578 |
| 2022-11-15 | 1,457 | 1,556 | 1,452 | 1,544 | 261,800 | 1,544 |
| 2022-11-14 | 1,480 | 1,480 | 1,456 | 1,456 | 69,300 | 1,456 |
| 2022-11-11 | 1,508 | 1,508 | 1,479 | 1,486 | 74,400 | 1,486 |
| 2022-11-10 | 1,470 | 1,478 | 1,458 | 1,473 | 71,600 | 1,473 |
| 2022-11-09 | 1,494 | 1,494 | 1,475 | 1,479 | 35,200 | 1,479 |
| 2022-11-08 | 1,480 | 1,499 | 1,480 | 1,491 | 50,900 | 1,491 |
| 2022-11-07 | 1,479 | 1,479 | 1,464 | 1,477 | 55,000 | 1,477 |
| 2022-11-04 | 1,478 | 1,483 | 1,457 | 1,463 | 96,700 | 1,463 |
| 2022-11-02 | 1,490 | 1,507 | 1,486 | 1,496 | 47,500 | 1,496 |
| 2022-11-01 | 1,515 | 1,525 | 1,491 | 1,492 | 40,900 | 1,492 |
| 2022-10-31 | 1,508 | 1,528 | 1,502 | 1,528 | 56,700 | 1,528 |
| 2022-10-28 | 1,498 | 1,512 | 1,487 | 1,494 | 213,600 | 1,494 |
| 2022-10-27 | 1,501 | 1,514 | 1,489 | 1,498 | 55,200 | 1,498 |
| 2022-10-26 | 1,500 | 1,519 | 1,497 | 1,502 | 54,600 | 1,502 |
| 2022-10-25 | 1,489 | 1,505 | 1,485 | 1,499 | 55,100 | 1,499 |
| 2022-10-24 | 1,518 | 1,520 | 1,488 | 1,489 | 53,600 | 1,489 |
| 2022-10-21 | 1,490 | 1,498 | 1,482 | 1,494 | 88,100 | 1,494 |
| 2022-10-20 | 1,507 | 1,521 | 1,496 | 1,498 | 105,900 | 1,498 |
| 2022-10-19 | 1,530 | 1,538 | 1,515 | 1,538 | 127,700 | 1,538 |
| 2022-10-18 | 1,549 | 1,551 | 1,524 | 1,524 | 95,200 | 1,524 |
| 2022-10-17 | 1,545 | 1,567 | 1,532 | 1,539 | 90,400 | 1,539 |
| 2022-10-14 | 1,525 | 1,565 | 1,519 | 1,560 | 144,300 | 1,560 |
| 2022-10-13 | 1,502 | 1,502 | 1,490 | 1,495 | 74,000 | 1,495 |
| 2022-10-12 | 1,520 | 1,530 | 1,516 | 1,526 | 76,400 | 1,526 |
| 2022-10-11 | 1,519 | 1,547 | 1,519 | 1,538 | 96,500 | 1,538 |
| 2022-10-07 | 1,544 | 1,564 | 1,539 | 1,544 | 99,600 | 1,544 |
| 2022-10-06 | 1,554 | 1,583 | 1,552 | 1,570 | 152,700 | 1,570 |
| 2022-10-05 | 1,542 | 1,554 | 1,521 | 1,526 | 220,700 | 1,526 |
| 2022-10-04 | 1,529 | 1,558 | 1,527 | 1,551 | 249,900 | 1,551 |
| 2022-10-03 | 1,460 | 1,495 | 1,452 | 1,491 | 214,900 | 1,491 |
| 2022-09-30 | 1,425 | 1,469 | 1,425 | 1,463 | 244,400 | 1,463 |
| 2022-09-29 | 1,419 | 1,451 | 1,400 | 1,451 | 613,900 | 1,451 |
| 2022-09-28 | 1,431 | 1,440 | 1,403 | 1,423 | 636,600 | 1,423 |
| 2022-09-27 | 1,448 | 1,458 | 1,433 | 1,440 | 179,800 | 1,440 |
| 2022-09-26 | 1,484 | 1,484 | 1,437 | 1,448 | 330,500 | 1,448 |
| 2022-09-22 | 1,502 | 1,512 | 1,498 | 1,498 | 162,500 | 1,498 |
| 2022-09-21 | 1,530 | 1,536 | 1,505 | 1,520 | 216,200 | 1,520 |
| 2022-09-20 | 1,600 | 1,600 | 1,529 | 1,545 | 323,300 | 1,545 |
| 2022-09-16 | 1,577 | 1,616 | 1,571 | 1,594 | 451,100 | 1,594 |
| 2022-09-15 | 1,560 | 1,586 | 1,555 | 1,579 | 235,200 | 1,579 |
| 2022-09-14 | 1,582 | 1,590 | 1,561 | 1,561 | 272,400 | 1,561 |
| 2022-09-13 | 1,635 | 1,645 | 1,620 | 1,622 | 343,000 | 1,622 |
| 2022-09-12 | 1,625 | 1,642 | 1,617 | 1,637 | 268,900 | 1,637 |
| 2022-09-09 | 1,613 | 1,628 | 1,598 | 1,612 | 467,900 | 1,612 |
| 2022-09-08 | 1,560 | 1,618 | 1,560 | 1,599 | 439,300 | 1,599 |
| 2022-09-07 | 1,500 | 1,534 | 1,499 | 1,528 | 371,200 | 1,528 |
| 2022-09-06 | 1,474 | 1,495 | 1,463 | 1,493 | 321,100 | 1,493 |
| 2022-09-05 | 1,459 | 1,476 | 1,451 | 1,473 | 180,000 | 1,473 |
| 2022-09-02 | 1,486 | 1,491 | 1,440 | 1,451 | 441,700 | 1,451 |
| 2022-09-01 | 1,491 | 1,512 | 1,483 | 1,489 | 218,500 | 1,489 |
| 2022-08-31 | 1,514 | 1,537 | 1,511 | 1,511 | 199,600 | 1,511 |
| 2022-08-30 | 1,515 | 1,542 | 1,515 | 1,531 | 148,500 | 1,531 |
| 2022-08-29 | 1,500 | 1,515 | 1,499 | 1,512 | 151,100 | 1,512 |
| 2022-08-26 | 1,531 | 1,549 | 1,531 | 1,533 | 55,300 | 1,533 |
| 2022-08-25 | 1,526 | 1,554 | 1,521 | 1,530 | 91,300 | 1,530 |
| 2022-08-24 | 1,530 | 1,535 | 1,512 | 1,526 | 70,300 | 1,526 |
| 2022-08-23 | 1,530 | 1,545 | 1,523 | 1,531 | 112,500 | 1,531 |
| 2022-08-22 | 1,563 | 1,563 | 1,541 | 1,558 | 105,100 | 1,558 |
| 2022-08-19 | 1,578 | 1,597 | 1,571 | 1,582 | 110,200 | 1,582 |
| 2022-08-18 | 1,571 | 1,576 | 1,556 | 1,559 | 78,900 | 1,559 |
| 2022-08-17 | 1,550 | 1,574 | 1,550 | 1,574 | 111,400 | 1,574 |
| 2022-08-16 | 1,518 | 1,555 | 1,508 | 1,539 | 154,300 | 1,539 |
| 2022-08-15 | 1,600 | 1,600 | 1,485 | 1,510 | 305,400 | 1,510 |
| 2022-08-12 | 1,617 | 1,656 | 1,599 | 1,654 | 168,400 | 1,654 |
| 2022-08-10 | 1,593 | 1,593 | 1,568 | 1,580 | 49,300 | 1,580 |
| 2022-08-09 | 1,592 | 1,604 | 1,585 | 1,593 | 41,300 | 1,593 |
| 2022-08-08 | 1,583 | 1,597 | 1,570 | 1,592 | 66,800 | 1,592 |
| 2022-08-05 | 1,553 | 1,585 | 1,553 | 1,578 | 191,600 | 1,578 |
| 2022-08-04 | 1,545 | 1,562 | 1,534 | 1,557 | 47,400 | 1,557 |
| 2022-08-03 | 1,579 | 1,597 | 1,539 | 1,544 | 63,500 | 1,544 |
| 2022-08-02 | 1,579 | 1,599 | 1,570 | 1,586 | 117,700 | 1,586 |
| 2022-08-01 | 1,560 | 1,589 | 1,560 | 1,580 | 69,200 | 1,580 |
| 2022-07-29 | 1,574 | 1,589 | 1,557 | 1,565 | 113,200 | 1,565 |
| 2022-07-28 | 1,592 | 1,593 | 1,565 | 1,579 | 59,100 | 1,579 |
| 2022-07-27 | 1,608 | 1,616 | 1,587 | 1,589 | 40,400 | 1,589 |
| 2022-07-26 | 1,596 | 1,621 | 1,586 | 1,608 | 76,200 | 1,608 |
| 2022-07-25 | 1,576 | 1,614 | 1,575 | 1,596 | 89,200 | 1,596 |
| 2022-07-22 | 1,570 | 1,587 | 1,566 | 1,571 | 79,500 | 1,571 |
| 2022-07-21 | 1,564 | 1,577 | 1,562 | 1,577 | 40,400 | 1,577 |
| 2022-07-20 | 1,572 | 1,582 | 1,561 | 1,571 | 65,100 | 1,571 |
| 2022-07-19 | 1,538 | 1,560 | 1,534 | 1,547 | 74,000 | 1,547 |
| 2022-07-15 | 1,529 | 1,538 | 1,510 | 1,525 | 79,700 | 1,525 |
| 2022-07-14 | 1,522 | 1,529 | 1,512 | 1,516 | 47,100 | 1,516 |
| 2022-07-13 | 1,512 | 1,526 | 1,501 | 1,522 | 61,900 | 1,522 |
| 2022-07-12 | 1,525 | 1,525 | 1,494 | 1,516 | 66,500 | 1,516 |
| 2022-07-11 | 1,535 | 1,562 | 1,532 | 1,535 | 106,800 | 1,535 |
| 2022-07-08 | 1,516 | 1,551 | 1,502 | 1,505 | 110,000 | 1,505 |
| 2022-07-07 | 1,508 | 1,515 | 1,488 | 1,507 | 54,800 | 1,507 |
| 2022-07-06 | 1,494 | 1,518 | 1,494 | 1,503 | 76,600 | 1,503 |
| 2022-07-05 | 1,517 | 1,517 | 1,487 | 1,494 | 59,700 | 1,494 |
| 2022-07-04 | 1,509 | 1,514 | 1,475 | 1,503 | 67,300 | 1,503 |
| 2022-07-01 | 1,505 | 1,519 | 1,476 | 1,495 | 69,200 | 1,495 |
| 2022-06-30 | 1,523 | 1,531 | 1,500 | 1,510 | 60,600 | 1,510 |
| 2022-06-29 | 1,505 | 1,558 | 1,505 | 1,523 | 196,700 | 1,523 |
| 2022-06-28 | 1,501 | 1,531 | 1,492 | 1,529 | 88,300 | 1,529 |
| 2022-06-27 | 1,515 | 1,515 | 1,479 | 1,505 | 77,700 | 1,505 |
| 2022-06-24 | 1,490 | 1,501 | 1,475 | 1,497 | 90,200 | 1,497 |
| 2022-06-23 | 1,441 | 1,475 | 1,440 | 1,464 | 82,900 | 1,464 |
| 2022-06-22 | 1,480 | 1,482 | 1,449 | 1,449 | 69,300 | 1,449 |
| 2022-06-21 | 1,459 | 1,498 | 1,450 | 1,477 | 60,800 | 1,477 |
| 2022-06-20 | 1,485 | 1,489 | 1,444 | 1,447 | 42,400 | 1,447 |
| 2022-06-17 | 1,450 | 1,496 | 1,449 | 1,487 | 100,400 | 1,487 |
| 2022-06-16 | 1,515 | 1,524 | 1,489 | 1,491 | 51,100 | 1,491 |
| 2022-06-15 | 1,490 | 1,516 | 1,489 | 1,490 | 70,600 | 1,490 |
| 2022-06-14 | 1,480 | 1,502 | 1,477 | 1,497 | 67,900 | 1,497 |
| 2022-06-13 | 1,486 | 1,520 | 1,486 | 1,515 | 87,300 | 1,515 |
| 2022-06-10 | 1,547 | 1,547 | 1,521 | 1,526 | 88,700 | 1,526 |
| 2022-06-09 | 1,570 | 1,588 | 1,550 | 1,550 | 160,400 | 1,550 |
| 2022-06-08 | 1,560 | 1,590 | 1,551 | 1,581 | 122,400 | 1,581 |
| 2022-06-07 | 1,519 | 1,563 | 1,518 | 1,554 | 133,700 | 1,554 |
| 2022-06-06 | 1,506 | 1,517 | 1,496 | 1,504 | 97,400 | 1,504 |
| 2022-06-03 | 1,538 | 1,561 | 1,522 | 1,522 | 77,300 | 1,522 |
| 2022-06-02 | 1,540 | 1,542 | 1,511 | 1,516 | 61,400 | 1,516 |
| 2022-06-01 | 1,526 | 1,553 | 1,514 | 1,541 | 64,200 | 1,541 |
| 2022-05-31 | 1,545 | 1,545 | 1,508 | 1,518 | 162,800 | 1,518 |
| 2022-05-30 | 1,507 | 1,571 | 1,500 | 1,555 | 367,300 | 1,555 |
| 2022-05-27 | 1,477 | 1,488 | 1,450 | 1,487 | 99,400 | 1,487 |
| 2022-05-26 | 1,458 | 1,485 | 1,449 | 1,461 | 78,100 | 1,461 |
| 2022-05-25 | 1,490 | 1,490 | 1,450 | 1,455 | 100,600 | 1,455 |
| 2022-05-24 | 1,505 | 1,506 | 1,488 | 1,498 | 108,500 | 1,498 |
| 2022-05-23 | 1,515 | 1,519 | 1,494 | 1,507 | 122,700 | 1,507 |
| 2022-05-20 | 1,489 | 1,496 | 1,479 | 1,488 | 76,800 | 1,488 |
| 2022-05-19 | 1,471 | 1,521 | 1,460 | 1,504 | 120,400 | 1,504 |
| 2022-05-18 | 1,494 | 1,504 | 1,486 | 1,497 | 24,500 | 1,497 |
| 2022-05-17 | 1,470 | 1,502 | 1,460 | 1,481 | 124,000 | 1,481 |
| 2022-05-16 | 1,500 | 1,507 | 1,437 | 1,468 | 214,900 | 1,468 |
| 2022-05-13 | 1,426 | 1,494 | 1,423 | 1,486 | 126,500 | 1,486 |
| 2022-05-12 | 1,460 | 1,463 | 1,420 | 1,420 | 130,000 | 1,420 |
| 2022-05-11 | 1,470 | 1,479 | 1,442 | 1,474 | 106,700 | 1,474 |
| 2022-05-10 | 1,487 | 1,494 | 1,471 | 1,487 | 111,900 | 1,487 |
| 2022-05-09 | 1,526 | 1,528 | 1,490 | 1,490 | 64,200 | 1,490 |
| 2022-05-06 | 1,568 | 1,568 | 1,534 | 1,536 | 66,100 | 1,536 |
| 2022-05-02 | 1,562 | 1,585 | 1,544 | 1,556 | 69,400 | 1,556 |
| 2022-04-28 | 1,548 | 1,580 | 1,547 | 1,562 | 311,000 | 1,562 |
| 2022-04-27 | 1,521 | 1,547 | 1,513 | 1,518 | 334,400 | 1,518 |
| 2022-04-26 | 1,590 | 1,600 | 1,542 | 1,542 | 125,700 | 1,542 |
| 2022-04-25 | 1,600 | 1,606 | 1,570 | 1,570 | 137,100 | 1,570 |
| 2022-04-22 | 1,641 | 1,663 | 1,625 | 1,628 | 177,300 | 1,628 |
| 2022-04-21 | 1,672 | 1,685 | 1,640 | 1,655 | 85,700 | 1,655 |
| 2022-04-20 | 1,655 | 1,701 | 1,646 | 1,672 | 167,400 | 1,672 |
| 2022-04-19 | 1,667 | 1,673 | 1,643 | 1,645 | 143,900 | 1,645 |
| 2022-04-18 | 1,682 | 1,682 | 1,625 | 1,643 | 105,300 | 1,643 |
| 2022-04-15 | 1,723 | 1,724 | 1,691 | 1,699 | 73,400 | 1,699 |
| 2022-04-14 | 1,734 | 1,757 | 1,732 | 1,736 | 125,400 | 1,736 |
| 2022-04-13 | 1,718 | 1,746 | 1,718 | 1,728 | 140,300 | 1,728 |
| 2022-04-12 | 1,749 | 1,769 | 1,704 | 1,711 | 135,200 | 1,711 |
| 2022-04-11 | 1,795 | 1,802 | 1,757 | 1,766 | 130,100 | 1,766 |
| 2022-04-08 | 1,821 | 1,821 | 1,784 | 1,800 | 211,600 | 1,800 |
| 2022-04-07 | 1,793 | 1,834 | 1,785 | 1,826 | 121,500 | 1,826 |
| 2022-04-06 | 1,871 | 1,873 | 1,820 | 1,820 | 125,200 | 1,820 |
| 2022-04-05 | 1,858 | 1,880 | 1,842 | 1,861 | 218,900 | 1,861 |
| 2022-04-04 | 1,834 | 1,866 | 1,828 | 1,849 | 293,400 | 1,849 |
| 2022-04-01 | 1,809 | 1,870 | 1,809 | 1,838 | 242,200 | 1,838 |
| 2022-03-31 | 1,820 | 1,860 | 1,813 | 1,827 | 312,500 | 1,827 |
| 2022-03-30 | 1,869 | 1,869 | 1,830 | 1,853 | 120,300 | 1,853 |
| 2022-03-29 | 1,931 | 1,931 | 1,881 | 1,889 | 130,300 | 1,889 |
| 2022-03-28 | 1,981 | 1,981 | 1,928 | 1,934 | 112,400 | 1,934 |
| 2022-03-25 | 1,994 | 2,002 | 1,969 | 1,969 | 151,800 | 1,969 |
| 2022-03-24 | 2,040 | 2,080 | 1,993 | 1,996 | 144,900 | 1,996 |
| 2022-03-23 | 2,041 | 2,094 | 2,041 | 2,081 | 144,400 | 2,081 |
| 2022-03-22 | 2,003 | 2,048 | 2,002 | 2,042 | 183,600 | 2,042 |
| 2022-03-18 | 1,987 | 2,023 | 1,977 | 2,000 | 238,800 | 2,000 |
| 2022-03-17 | 1,994 | 2,019 | 1,984 | 2,014 | 170,900 | 2,014 |
| 2022-03-16 | 1,991 | 1,997 | 1,968 | 1,975 | 126,600 | 1,975 |
| 2022-03-15 | 1,960 | 2,000 | 1,953 | 1,991 | 146,800 | 1,991 |
| 2022-03-14 | 1,952 | 1,994 | 1,952 | 1,974 | 114,100 | 1,974 |
| 2022-03-11 | 1,945 | 1,981 | 1,936 | 1,957 | 143,100 | 1,957 |
| 2022-03-10 | 1,873 | 1,967 | 1,873 | 1,965 | 138,100 | 1,965 |
| 2022-03-09 | 1,849 | 1,900 | 1,841 | 1,878 | 156,600 | 1,878 |
| 2022-03-08 | 1,870 | 1,896 | 1,838 | 1,852 | 172,300 | 1,852 |
| 2022-03-07 | 1,856 | 1,883 | 1,823 | 1,870 | 183,700 | 1,870 |
| 2022-03-04 | 1,817 | 1,883 | 1,817 | 1,866 | 176,800 | 1,866 |
| 2022-03-03 | 1,784 | 1,832 | 1,772 | 1,818 | 120,900 | 1,818 |
| 2022-03-02 | 1,761 | 1,794 | 1,747 | 1,759 | 209,200 | 1,759 |
| 2022-03-01 | 1,810 | 1,837 | 1,800 | 1,812 | 154,900 | 1,812 |
| 2022-02-28 | 1,827 | 1,832 | 1,777 | 1,796 | 258,500 | 1,796 |
| 2022-02-25 | 1,829 | 1,850 | 1,802 | 1,818 | 133,600 | 1,818 |
| 2022-02-24 | 1,817 | 1,853 | 1,814 | 1,848 | 114,100 | 1,848 |
| 2022-02-22 | 1,837 | 1,873 | 1,826 | 1,829 | 105,900 | 1,829 |
| 2022-02-21 | 1,781 | 1,870 | 1,776 | 1,868 | 134,500 | 1,868 |
| 2022-02-18 | 1,799 | 1,843 | 1,799 | 1,814 | 170,300 | 1,814 |
| 2022-02-17 | 1,825 | 1,852 | 1,812 | 1,824 | 151,700 | 1,824 |
| 2022-02-16 | 1,874 | 1,900 | 1,824 | 1,827 | 163,400 | 1,827 |
| 2022-02-15 | 1,837 | 1,906 | 1,836 | 1,840 | 213,000 | 1,840 |
| 2022-02-14 | 2,030 | 2,070 | 2,013 | 2,041 | 120,700 | 2,041 |
| 2022-02-10 | 2,090 | 2,103 | 2,056 | 2,073 | 74,700 | 2,073 |
| 2022-02-09 | 2,048 | 2,089 | 2,048 | 2,085 | 75,700 | 2,085 |
| 2022-02-08 | 2,044 | 2,058 | 2,021 | 2,048 | 84,800 | 2,048 |
| 2022-02-07 | 2,061 | 2,077 | 2,020 | 2,044 | 88,200 | 2,044 |
| 2022-02-04 | 2,079 | 2,104 | 2,055 | 2,094 | 51,400 | 2,094 |
| 2022-02-03 | 2,044 | 2,097 | 2,044 | 2,073 | 71,100 | 2,073 |
| 2022-02-02 | 2,042 | 2,085 | 2,042 | 2,056 | 72,800 | 2,056 |
| 2022-02-01 | 2,093 | 2,101 | 2,040 | 2,044 | 91,200 | 2,044 |
| 2022-01-31 | 2,040 | 2,105 | 2,031 | 2,086 | 98,000 | 2,086 |
| 2022-01-28 | 2,018 | 2,068 | 2,018 | 2,063 | 133,900 | 2,063 |
| 2022-01-27 | 2,064 | 2,091 | 2,001 | 2,011 | 128,700 | 2,011 |
| 2022-01-26 | 2,083 | 2,117 | 2,072 | 2,075 | 95,600 | 2,075 |
| 2022-01-25 | 2,059 | 2,111 | 2,042 | 2,099 | 130,400 | 2,099 |
| 2022-01-24 | 2,030 | 2,108 | 2,011 | 2,107 | 106,700 | 2,107 |
| 2022-01-21 | 1,984 | 2,063 | 1,977 | 2,063 | 171,200 | 2,063 |
| 2022-01-20 | 2,023 | 2,091 | 2,021 | 2,067 | 159,800 | 2,067 |
| 2022-01-19 | 2,093 | 2,118 | 2,061 | 2,073 | 148,600 | 2,073 |
| 2022-01-18 | 2,120 | 2,170 | 2,120 | 2,143 | 109,900 | 2,143 |
| 2022-01-17 | 2,089 | 2,144 | 2,087 | 2,144 | 89,600 | 2,144 |
| 2022-01-14 | 2,115 | 2,121 | 2,071 | 2,073 | 192,500 | 2,073 |
| 2022-01-13 | 2,131 | 2,171 | 2,125 | 2,152 | 133,600 | 2,152 |
| 2022-01-12 | 2,073 | 2,143 | 2,073 | 2,133 | 126,900 | 2,133 |
| 2022-01-11 | 2,105 | 2,124 | 2,080 | 2,093 | 111,700 | 2,093 |
| 2022-01-07 | 2,103 | 2,135 | 2,103 | 2,120 | 110,900 | 2,120 |
| 2022-01-06 | 2,113 | 2,149 | 2,101 | 2,117 | 128,600 | 2,117 |
| 2022-01-05 | 2,133 | 2,140 | 2,109 | 2,126 | 107,000 | 2,126 |
| 2022-01-04 | 2,113 | 2,121 | 2,090 | 2,108 | 115,300 | 2,108 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
