3276 (株)JPMC 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 | 1,006 | 1,006 | 998 | 998 | 18,700 | 998 |
| 2022-12-29 | 1,006 | 1,006 | 998 | 1,001 | 27,900 | 1,001 |
| 2022-12-28 | 1,013 | 1,017 | 1,007 | 1,015 | 45,800 | 1,015 |
| 2022-12-27 | 1,018 | 1,023 | 1,015 | 1,018 | 10,700 | 1,018 |
| 2022-12-26 | 1,017 | 1,022 | 1,015 | 1,016 | 9,800 | 1,016 |
| 2022-12-23 | 1,019 | 1,023 | 1,015 | 1,020 | 23,000 | 1,020 |
| 2022-12-22 | 1,006 | 1,019 | 1,006 | 1,019 | 14,000 | 1,019 |
| 2022-12-21 | 1,007 | 1,038 | 1,006 | 1,006 | 21,200 | 1,006 |
| 2022-12-20 | 1,030 | 1,032 | 1,008 | 1,010 | 28,600 | 1,010 |
| 2022-12-19 | 1,030 | 1,036 | 1,030 | 1,030 | 10,000 | 1,030 |
| 2022-12-16 | 1,024 | 1,050 | 1,023 | 1,039 | 57,500 | 1,039 |
| 2022-12-15 | 1,018 | 1,025 | 1,018 | 1,021 | 8,800 | 1,021 |
| 2022-12-14 | 1,015 | 1,026 | 1,015 | 1,026 | 5,800 | 1,026 |
| 2022-12-13 | 1,023 | 1,024 | 1,015 | 1,015 | 13,500 | 1,015 |
| 2022-12-12 | 1,023 | 1,025 | 1,019 | 1,022 | 6,300 | 1,022 |
| 2022-12-09 | 1,012 | 1,025 | 1,012 | 1,023 | 15,000 | 1,023 |
| 2022-12-08 | 1,015 | 1,024 | 1,010 | 1,018 | 12,600 | 1,018 |
| 2022-12-07 | 1,014 | 1,024 | 1,014 | 1,018 | 11,500 | 1,018 |
| 2022-12-06 | 1,022 | 1,022 | 1,014 | 1,015 | 10,200 | 1,015 |
| 2022-12-05 | 1,026 | 1,029 | 1,016 | 1,023 | 18,000 | 1,023 |
| 2022-12-02 | 1,035 | 1,035 | 1,022 | 1,023 | 29,400 | 1,023 |
| 2022-12-01 | 1,045 | 1,051 | 1,039 | 1,039 | 16,700 | 1,039 |
| 2022-11-30 | 1,054 | 1,055 | 1,043 | 1,046 | 16,700 | 1,046 |
| 2022-11-29 | 1,040 | 1,055 | 1,038 | 1,054 | 35,600 | 1,054 |
| 2022-11-28 | 1,050 | 1,050 | 1,043 | 1,047 | 20,200 | 1,047 |
| 2022-11-25 | 1,050 | 1,051 | 1,046 | 1,050 | 28,100 | 1,050 |
| 2022-11-24 | 1,044 | 1,048 | 1,042 | 1,048 | 24,700 | 1,048 |
| 2022-11-22 | 1,036 | 1,047 | 1,036 | 1,044 | 25,900 | 1,044 |
| 2022-11-21 | 1,036 | 1,043 | 1,036 | 1,042 | 14,000 | 1,042 |
| 2022-11-18 | 1,037 | 1,037 | 1,028 | 1,032 | 25,300 | 1,032 |
| 2022-11-17 | 1,020 | 1,035 | 1,015 | 1,033 | 42,700 | 1,033 |
| 2022-11-16 | 1,017 | 1,023 | 1,012 | 1,017 | 11,300 | 1,017 |
| 2022-11-15 | 1,025 | 1,026 | 1,015 | 1,020 | 15,700 | 1,020 |
| 2022-11-14 | 1,020 | 1,022 | 1,010 | 1,014 | 10,200 | 1,014 |
| 2022-11-11 | 1,019 | 1,021 | 1,012 | 1,019 | 15,000 | 1,019 |
| 2022-11-10 | 1,010 | 1,012 | 1,004 | 1,009 | 7,700 | 1,009 |
| 2022-11-09 | 1,011 | 1,011 | 1,001 | 1,006 | 11,000 | 1,006 |
| 2022-11-08 | 1,008 | 1,013 | 1,007 | 1,013 | 10,500 | 1,013 |
| 2022-11-07 | 1,004 | 1,008 | 1,001 | 1,008 | 10,000 | 1,008 |
| 2022-11-04 | 1,001 | 1,009 | 998 | 998 | 18,200 | 998 |
| 2022-11-02 | 1,016 | 1,019 | 1,002 | 1,002 | 17,800 | 1,002 |
| 2022-11-01 | 1,024 | 1,024 | 1,015 | 1,016 | 3,100 | 1,016 |
| 2022-10-31 | 1,009 | 1,020 | 1,009 | 1,016 | 14,800 | 1,016 |
| 2022-10-28 | 1,009 | 1,020 | 1,007 | 1,020 | 57,100 | 1,020 |
| 2022-10-27 | 1,010 | 1,015 | 1,004 | 1,008 | 18,900 | 1,008 |
| 2022-10-26 | 1,026 | 1,026 | 1,012 | 1,019 | 8,100 | 1,019 |
| 2022-10-25 | 1,020 | 1,026 | 1,006 | 1,022 | 36,000 | 1,022 |
| 2022-10-24 | 1,015 | 1,018 | 1,003 | 1,016 | 13,900 | 1,016 |
| 2022-10-21 | 1,016 | 1,022 | 999 | 1,005 | 17,200 | 1,005 |
| 2022-10-20 | 1,020 | 1,020 | 1,013 | 1,016 | 10,400 | 1,016 |
| 2022-10-19 | 1,017 | 1,020 | 1,010 | 1,020 | 6,400 | 1,020 |
| 2022-10-18 | 1,006 | 1,015 | 1,006 | 1,010 | 10,400 | 1,010 |
| 2022-10-17 | 1,017 | 1,017 | 1,008 | 1,010 | 5,300 | 1,010 |
| 2022-10-14 | 1,020 | 1,022 | 1,010 | 1,017 | 16,900 | 1,017 |
| 2022-10-13 | 1,002 | 1,016 | 1,002 | 1,003 | 12,100 | 1,003 |
| 2022-10-12 | 1,004 | 1,014 | 1,004 | 1,014 | 4,900 | 1,014 |
| 2022-10-11 | 1,016 | 1,017 | 1,002 | 1,004 | 10,400 | 1,004 |
| 2022-10-07 | 1,008 | 1,020 | 1,008 | 1,019 | 12,300 | 1,019 |
| 2022-10-06 | 1,022 | 1,022 | 1,010 | 1,010 | 11,900 | 1,010 |
| 2022-10-05 | 1,022 | 1,022 | 1,011 | 1,014 | 13,100 | 1,014 |
| 2022-10-04 | 1,018 | 1,022 | 998 | 1,022 | 17,500 | 1,022 |
| 2022-10-03 | 1,008 | 1,016 | 998 | 1,013 | 15,700 | 1,013 |
| 2022-09-30 | 1,014 | 1,022 | 1,006 | 1,008 | 20,600 | 1,008 |
| 2022-09-29 | 1,010 | 1,021 | 1,003 | 1,019 | 23,800 | 1,019 |
| 2022-09-28 | 990 | 1,002 | 986 | 1,002 | 32,800 | 1,002 |
| 2022-09-27 | 999 | 999 | 992 | 994 | 11,300 | 994 |
| 2022-09-26 | 996 | 1,003 | 993 | 994 | 23,800 | 994 |
| 2022-09-22 | 1,029 | 1,029 | 998 | 1,004 | 26,500 | 1,004 |
| 2022-09-21 | 1,007 | 1,007 | 999 | 1,006 | 11,300 | 1,006 |
| 2022-09-20 | 996 | 1,009 | 995 | 1,007 | 10,600 | 1,007 |
| 2022-09-16 | 994 | 998 | 994 | 998 | 6,200 | 998 |
| 2022-09-15 | 995 | 1,002 | 994 | 994 | 10,400 | 994 |
| 2022-09-14 | 999 | 1,010 | 995 | 996 | 15,000 | 996 |
| 2022-09-13 | 1,006 | 1,015 | 1,003 | 1,006 | 14,200 | 1,006 |
| 2022-09-12 | 1,011 | 1,013 | 990 | 1,005 | 25,600 | 1,005 |
| 2022-09-09 | 1,003 | 1,007 | 999 | 1,000 | 16,500 | 1,000 |
| 2022-09-08 | 1,008 | 1,008 | 997 | 1,003 | 16,700 | 1,003 |
| 2022-09-07 | 993 | 1,004 | 987 | 1,004 | 31,000 | 1,004 |
| 2022-09-06 | 998 | 998 | 993 | 996 | 15,300 | 996 |
| 2022-09-05 | 995 | 997 | 988 | 995 | 20,900 | 995 |
| 2022-09-02 | 997 | 999 | 993 | 997 | 19,700 | 997 |
| 2022-09-01 | 1,000 | 1,008 | 990 | 990 | 43,300 | 990 |
| 2022-08-31 | 1,003 | 1,003 | 991 | 995 | 39,100 | 995 |
| 2022-08-30 | 1,003 | 1,008 | 1,002 | 1,002 | 22,500 | 1,002 |
| 2022-08-29 | 1,003 | 1,004 | 1,000 | 1,001 | 16,600 | 1,001 |
| 2022-08-26 | 1,012 | 1,017 | 1,008 | 1,016 | 17,900 | 1,016 |
| 2022-08-25 | 1,018 | 1,018 | 1,006 | 1,012 | 23,400 | 1,012 |
| 2022-08-24 | 1,003 | 1,010 | 1,001 | 1,009 | 10,900 | 1,009 |
| 2022-08-23 | 1,004 | 1,007 | 1,000 | 1,000 | 11,700 | 1,000 |
| 2022-08-22 | 1,009 | 1,011 | 1,006 | 1,008 | 9,700 | 1,008 |
| 2022-08-19 | 1,012 | 1,020 | 1,008 | 1,010 | 25,800 | 1,010 |
| 2022-08-18 | 1,009 | 1,016 | 1,007 | 1,012 | 15,700 | 1,012 |
| 2022-08-17 | 1,022 | 1,022 | 1,010 | 1,010 | 26,900 | 1,010 |
| 2022-08-16 | 1,024 | 1,037 | 1,016 | 1,018 | 57,200 | 1,018 |
| 2022-08-15 | 1,045 | 1,051 | 1,035 | 1,051 | 44,000 | 1,051 |
| 2022-08-12 | 1,034 | 1,034 | 1,023 | 1,034 | 23,800 | 1,034 |
| 2022-08-10 | 1,028 | 1,028 | 1,016 | 1,024 | 11,600 | 1,024 |
| 2022-08-09 | 1,035 | 1,035 | 1,020 | 1,021 | 12,600 | 1,021 |
| 2022-08-08 | 1,033 | 1,035 | 1,025 | 1,035 | 9,000 | 1,035 |
| 2022-08-05 | 1,021 | 1,033 | 1,021 | 1,033 | 13,100 | 1,033 |
| 2022-08-04 | 1,028 | 1,029 | 1,020 | 1,021 | 9,600 | 1,021 |
| 2022-08-03 | 1,046 | 1,046 | 1,021 | 1,026 | 19,900 | 1,026 |
| 2022-08-02 | 1,042 | 1,050 | 1,020 | 1,042 | 38,200 | 1,042 |
| 2022-08-01 | 1,056 | 1,056 | 1,042 | 1,054 | 29,400 | 1,054 |
| 2022-07-29 | 1,048 | 1,060 | 1,040 | 1,060 | 61,600 | 1,060 |
| 2022-07-28 | 1,036 | 1,044 | 1,009 | 1,044 | 126,300 | 1,044 |
| 2022-07-27 | 1,014 | 1,036 | 1,009 | 1,031 | 91,100 | 1,031 |
| 2022-07-26 | 1,014 | 1,017 | 1,008 | 1,008 | 23,600 | 1,008 |
| 2022-07-25 | 1,001 | 1,012 | 996 | 1,011 | 41,900 | 1,011 |
| 2022-07-22 | 1,005 | 1,005 | 994 | 996 | 37,800 | 996 |
| 2022-07-21 | 1,000 | 1,007 | 999 | 1,006 | 22,000 | 1,006 |
| 2022-07-20 | 1,007 | 1,007 | 1,000 | 1,003 | 18,000 | 1,003 |
| 2022-07-19 | 998 | 1,002 | 997 | 1,001 | 15,900 | 1,001 |
| 2022-07-15 | 1,008 | 1,008 | 997 | 998 | 23,700 | 998 |
| 2022-07-14 | 1,011 | 1,011 | 1,001 | 1,003 | 13,400 | 1,003 |
| 2022-07-13 | 1,004 | 1,013 | 1,000 | 1,013 | 13,100 | 1,013 |
| 2022-07-12 | 1,013 | 1,015 | 1,000 | 1,004 | 23,000 | 1,004 |
| 2022-07-11 | 1,004 | 1,027 | 1,004 | 1,024 | 33,200 | 1,024 |
| 2022-07-08 | 1,011 | 1,018 | 1,000 | 1,000 | 35,000 | 1,000 |
| 2022-07-07 | 1,021 | 1,035 | 1,015 | 1,018 | 35,100 | 1,018 |
| 2022-07-06 | 999 | 1,028 | 999 | 1,024 | 60,600 | 1,024 |
| 2022-07-05 | 1,004 | 1,011 | 1,002 | 1,003 | 14,500 | 1,003 |
| 2022-07-04 | 1,019 | 1,019 | 998 | 1,001 | 15,100 | 1,001 |
| 2022-07-01 | 1,030 | 1,030 | 997 | 1,005 | 32,200 | 1,005 |
| 2022-06-30 | 1,014 | 1,031 | 1,006 | 1,031 | 51,000 | 1,031 |
| 2022-06-29 | 1,007 | 1,013 | 999 | 1,012 | 59,000 | 1,012 |
| 2022-06-28 | 1,028 | 1,040 | 1,028 | 1,034 | 112,200 | 1,034 |
| 2022-06-27 | 1,035 | 1,035 | 1,027 | 1,033 | 37,800 | 1,033 |
| 2022-06-24 | 1,040 | 1,040 | 1,023 | 1,032 | 39,200 | 1,032 |
| 2022-06-23 | 1,027 | 1,035 | 1,025 | 1,029 | 21,500 | 1,029 |
| 2022-06-22 | 1,020 | 1,028 | 1,018 | 1,020 | 23,700 | 1,020 |
| 2022-06-21 | 1,002 | 1,020 | 1,002 | 1,020 | 27,300 | 1,020 |
| 2022-06-20 | 1,015 | 1,015 | 987 | 993 | 26,600 | 993 |
| 2022-06-17 | 999 | 1,010 | 993 | 1,005 | 56,300 | 1,005 |
| 2022-06-16 | 1,003 | 1,018 | 1,002 | 1,010 | 28,500 | 1,010 |
| 2022-06-15 | 1,004 | 1,012 | 996 | 996 | 39,400 | 996 |
| 2022-06-14 | 1,010 | 1,014 | 1,004 | 1,011 | 28,100 | 1,011 |
| 2022-06-13 | 1,022 | 1,022 | 1,015 | 1,016 | 55,000 | 1,016 |
| 2022-06-10 | 1,023 | 1,032 | 1,022 | 1,032 | 28,100 | 1,032 |
| 2022-06-09 | 1,040 | 1,040 | 1,026 | 1,027 | 26,700 | 1,027 |
| 2022-06-08 | 1,035 | 1,041 | 1,031 | 1,036 | 38,200 | 1,036 |
| 2022-06-07 | 1,024 | 1,033 | 1,016 | 1,026 | 39,400 | 1,026 |
| 2022-06-06 | 1,015 | 1,022 | 1,010 | 1,017 | 58,500 | 1,017 |
| 2022-06-03 | 1,016 | 1,022 | 1,013 | 1,020 | 16,300 | 1,020 |
| 2022-06-02 | 1,018 | 1,020 | 1,014 | 1,020 | 15,100 | 1,020 |
| 2022-06-01 | 1,019 | 1,028 | 1,017 | 1,026 | 24,600 | 1,026 |
| 2022-05-31 | 1,025 | 1,026 | 1,015 | 1,015 | 25,100 | 1,015 |
| 2022-05-30 | 1,010 | 1,029 | 1,010 | 1,029 | 57,300 | 1,029 |
| 2022-05-27 | 1,013 | 1,013 | 1,004 | 1,008 | 12,600 | 1,008 |
| 2022-05-26 | 998 | 1,011 | 998 | 1,002 | 12,400 | 1,002 |
| 2022-05-25 | 1,023 | 1,024 | 999 | 999 | 32,300 | 999 |
| 2022-05-24 | 999 | 1,007 | 998 | 1,005 | 19,000 | 1,005 |
| 2022-05-23 | 1,007 | 1,007 | 994 | 1,002 | 16,300 | 1,002 |
| 2022-05-20 | 990 | 996 | 988 | 993 | 21,700 | 993 |
| 2022-05-19 | 992 | 998 | 989 | 990 | 21,200 | 990 |
| 2022-05-18 | 1,003 | 1,005 | 994 | 1,002 | 10,600 | 1,002 |
| 2022-05-17 | 1,028 | 1,028 | 1,003 | 1,003 | 42,500 | 1,003 |
| 2022-05-16 | 993 | 1,000 | 973 | 988 | 35,800 | 988 |
| 2022-05-13 | 971 | 991 | 971 | 984 | 29,300 | 984 |
| 2022-05-12 | 982 | 987 | 975 | 983 | 19,500 | 983 |
| 2022-05-11 | 984 | 987 | 979 | 981 | 18,500 | 981 |
| 2022-05-10 | 987 | 998 | 984 | 988 | 14,300 | 988 |
| 2022-05-09 | 993 | 996 | 987 | 991 | 18,100 | 991 |
| 2022-05-06 | 998 | 998 | 987 | 993 | 10,800 | 993 |
| 2022-05-02 | 992 | 1,005 | 990 | 992 | 23,100 | 992 |
| 2022-04-28 | 991 | 996 | 982 | 996 | 14,700 | 996 |
| 2022-04-27 | 974 | 985 | 966 | 984 | 48,300 | 984 |
| 2022-04-26 | 982 | 985 | 975 | 979 | 18,600 | 979 |
| 2022-04-25 | 981 | 981 | 969 | 974 | 47,300 | 974 |
| 2022-04-22 | 996 | 996 | 989 | 994 | 18,400 | 994 |
| 2022-04-21 | 1,010 | 1,019 | 998 | 1,004 | 25,700 | 1,004 |
| 2022-04-20 | 990 | 1,022 | 987 | 1,010 | 79,000 | 1,010 |
| 2022-04-19 | 990 | 993 | 985 | 987 | 64,300 | 987 |
| 2022-04-18 | 992 | 994 | 981 | 985 | 36,000 | 985 |
| 2022-04-15 | 1,000 | 1,003 | 994 | 1,003 | 9,000 | 1,003 |
| 2022-04-14 | 1,006 | 1,006 | 994 | 998 | 18,000 | 998 |
| 2022-04-13 | 998 | 1,001 | 993 | 998 | 30,600 | 998 |
| 2022-04-12 | 1,003 | 1,007 | 995 | 997 | 25,500 | 997 |
| 2022-04-11 | 1,014 | 1,014 | 995 | 1,006 | 19,300 | 1,006 |
| 2022-04-08 | 1,015 | 1,023 | 1,002 | 1,014 | 19,900 | 1,014 |
| 2022-04-07 | 1,026 | 1,026 | 1,012 | 1,015 | 28,400 | 1,015 |
| 2022-04-06 | 1,033 | 1,039 | 1,030 | 1,034 | 16,000 | 1,034 |
| 2022-04-05 | 1,044 | 1,044 | 1,032 | 1,037 | 12,300 | 1,037 |
| 2022-04-04 | 1,040 | 1,045 | 1,033 | 1,035 | 18,200 | 1,035 |
| 2022-04-01 | 1,021 | 1,034 | 1,016 | 1,032 | 17,300 | 1,032 |
| 2022-03-31 | 1,028 | 1,033 | 1,019 | 1,027 | 23,300 | 1,027 |
| 2022-03-30 | 1,018 | 1,035 | 1,014 | 1,035 | 36,500 | 1,035 |
| 2022-03-29 | 1,012 | 1,018 | 1,004 | 1,018 | 30,500 | 1,018 |
| 2022-03-28 | 1,019 | 1,019 | 998 | 1,017 | 53,600 | 1,017 |
| 2022-03-25 | 1,062 | 1,062 | 1,010 | 1,026 | 58,800 | 1,026 |
| 2022-03-24 | 1,062 | 1,062 | 1,039 | 1,054 | 17,900 | 1,054 |
| 2022-03-23 | 1,056 | 1,067 | 1,053 | 1,063 | 36,500 | 1,063 |
| 2022-03-22 | 1,039 | 1,055 | 1,039 | 1,046 | 42,500 | 1,046 |
| 2022-03-18 | 1,030 | 1,042 | 1,030 | 1,038 | 28,200 | 1,038 |
| 2022-03-17 | 1,017 | 1,033 | 1,017 | 1,030 | 21,300 | 1,030 |
| 2022-03-16 | 1,015 | 1,020 | 1,007 | 1,013 | 19,200 | 1,013 |
| 2022-03-15 | 1,008 | 1,019 | 1,007 | 1,015 | 15,800 | 1,015 |
| 2022-03-14 | 1,001 | 1,014 | 1,001 | 1,008 | 14,100 | 1,008 |
| 2022-03-11 | 992 | 1,014 | 992 | 1,000 | 25,100 | 1,000 |
| 2022-03-10 | 1,004 | 1,018 | 1,001 | 1,017 | 20,400 | 1,017 |
| 2022-03-09 | 994 | 1,007 | 982 | 982 | 32,600 | 982 |
| 2022-03-08 | 991 | 1,002 | 983 | 992 | 43,900 | 992 |
| 2022-03-07 | 1,018 | 1,019 | 999 | 1,007 | 41,400 | 1,007 |
| 2022-03-04 | 1,026 | 1,031 | 1,018 | 1,019 | 18,300 | 1,019 |
| 2022-03-03 | 1,036 | 1,039 | 1,023 | 1,024 | 15,900 | 1,024 |
| 2022-03-02 | 1,024 | 1,050 | 1,012 | 1,028 | 64,800 | 1,028 |
| 2022-03-01 | 1,039 | 1,041 | 1,027 | 1,033 | 25,000 | 1,033 |
| 2022-02-28 | 1,015 | 1,037 | 1,015 | 1,037 | 45,500 | 1,037 |
| 2022-02-25 | 1,024 | 1,024 | 1,007 | 1,015 | 22,900 | 1,015 |
| 2022-02-24 | 1,000 | 1,008 | 992 | 1,006 | 26,700 | 1,006 |
| 2022-02-22 | 1,012 | 1,014 | 996 | 999 | 32,500 | 999 |
| 2022-02-21 | 1,013 | 1,024 | 1,004 | 1,022 | 25,500 | 1,022 |
| 2022-02-18 | 1,016 | 1,035 | 1,012 | 1,023 | 57,600 | 1,023 |
| 2022-02-17 | 1,010 | 1,032 | 1,003 | 1,032 | 38,500 | 1,032 |
| 2022-02-16 | 1,039 | 1,040 | 1,010 | 1,023 | 33,100 | 1,023 |
| 2022-02-15 | 1,000 | 1,032 | 995 | 1,019 | 85,300 | 1,019 |
| 2022-02-14 | 975 | 994 | 972 | 991 | 51,800 | 991 |
| 2022-02-10 | 979 | 990 | 979 | 986 | 41,300 | 986 |
| 2022-02-09 | 977 | 977 | 967 | 977 | 13,800 | 977 |
| 2022-02-08 | 974 | 981 | 970 | 970 | 8,200 | 970 |
| 2022-02-07 | 983 | 984 | 974 | 974 | 20,700 | 974 |
| 2022-02-04 | 966 | 986 | 963 | 979 | 41,400 | 979 |
| 2022-02-03 | 968 | 976 | 965 | 966 | 23,800 | 966 |
| 2022-02-02 | 974 | 980 | 971 | 974 | 21,300 | 974 |
| 2022-02-01 | 978 | 983 | 964 | 974 | 49,500 | 974 |
| 2022-01-31 | 958 | 975 | 954 | 975 | 48,300 | 975 |
| 2022-01-28 | 936 | 948 | 926 | 947 | 40,300 | 947 |
| 2022-01-27 | 942 | 951 | 918 | 927 | 111,600 | 927 |
| 2022-01-26 | 956 | 959 | 945 | 946 | 14,100 | 946 |
| 2022-01-25 | 984 | 984 | 944 | 956 | 54,800 | 956 |
| 2022-01-24 | 950 | 973 | 950 | 971 | 23,000 | 971 |
| 2022-01-21 | 951 | 960 | 918 | 960 | 52,000 | 960 |
| 2022-01-20 | 952 | 969 | 943 | 951 | 52,100 | 951 |
| 2022-01-19 | 972 | 976 | 941 | 946 | 72,500 | 946 |
| 2022-01-18 | 967 | 980 | 967 | 974 | 21,500 | 974 |
| 2022-01-17 | 977 | 978 | 966 | 966 | 32,800 | 966 |
| 2022-01-14 | 981 | 981 | 966 | 978 | 28,000 | 978 |
| 2022-01-13 | 990 | 990 | 980 | 980 | 19,700 | 980 |
| 2022-01-12 | 984 | 993 | 984 | 990 | 31,900 | 990 |
| 2022-01-11 | 980 | 984 | 971 | 983 | 35,700 | 983 |
| 2022-01-07 | 985 | 997 | 978 | 978 | 49,000 | 978 |
| 2022-01-06 | 999 | 1,006 | 984 | 984 | 47,800 | 984 |
| 2022-01-05 | 1,010 | 1,014 | 1,003 | 1,014 | 27,000 | 1,014 |
| 2022-01-04 | 1,000 | 1,010 | 996 | 1,009 | 33,800 | 1,009 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2012-09-26]1株→2株 [2012-03-28]1株→2株
