3333 (株)あさひ 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 | 1,370 | 1,384 | 1,367 | 1,372 | 97,600 | 1,372 |
| 2022-12-29 | 1,378 | 1,378 | 1,357 | 1,372 | 187,500 | 1,372 |
| 2022-12-28 | 1,408 | 1,412 | 1,370 | 1,388 | 262,200 | 1,388 |
| 2022-12-27 | 1,370 | 1,432 | 1,368 | 1,415 | 627,200 | 1,415 |
| 2022-12-26 | 1,323 | 1,338 | 1,314 | 1,316 | 168,200 | 1,316 |
| 2022-12-23 | 1,332 | 1,337 | 1,324 | 1,326 | 116,500 | 1,326 |
| 2022-12-22 | 1,335 | 1,341 | 1,326 | 1,340 | 89,800 | 1,340 |
| 2022-12-21 | 1,346 | 1,349 | 1,330 | 1,335 | 118,700 | 1,335 |
| 2022-12-20 | 1,357 | 1,359 | 1,335 | 1,347 | 124,800 | 1,347 |
| 2022-12-19 | 1,347 | 1,364 | 1,345 | 1,364 | 70,900 | 1,364 |
| 2022-12-16 | 1,370 | 1,370 | 1,347 | 1,352 | 213,100 | 1,352 |
| 2022-12-15 | 1,368 | 1,368 | 1,357 | 1,361 | 74,400 | 1,361 |
| 2022-12-14 | 1,378 | 1,378 | 1,360 | 1,367 | 84,600 | 1,367 |
| 2022-12-13 | 1,376 | 1,383 | 1,364 | 1,380 | 94,600 | 1,380 |
| 2022-12-12 | 1,370 | 1,384 | 1,358 | 1,377 | 114,500 | 1,377 |
| 2022-12-09 | 1,367 | 1,374 | 1,363 | 1,369 | 159,400 | 1,369 |
| 2022-12-08 | 1,366 | 1,372 | 1,353 | 1,372 | 138,100 | 1,372 |
| 2022-12-07 | 1,354 | 1,368 | 1,350 | 1,365 | 97,400 | 1,365 |
| 2022-12-06 | 1,336 | 1,352 | 1,329 | 1,351 | 121,000 | 1,351 |
| 2022-12-05 | 1,334 | 1,337 | 1,322 | 1,335 | 81,000 | 1,335 |
| 2022-12-02 | 1,339 | 1,341 | 1,326 | 1,333 | 200,000 | 1,333 |
| 2022-12-01 | 1,337 | 1,343 | 1,328 | 1,339 | 124,800 | 1,339 |
| 2022-11-30 | 1,345 | 1,345 | 1,328 | 1,332 | 105,300 | 1,332 |
| 2022-11-29 | 1,358 | 1,358 | 1,345 | 1,352 | 156,700 | 1,352 |
| 2022-11-28 | 1,369 | 1,369 | 1,350 | 1,357 | 137,800 | 1,357 |
| 2022-11-25 | 1,360 | 1,376 | 1,359 | 1,375 | 108,300 | 1,375 |
| 2022-11-24 | 1,336 | 1,360 | 1,336 | 1,360 | 163,700 | 1,360 |
| 2022-11-22 | 1,323 | 1,330 | 1,322 | 1,329 | 132,400 | 1,329 |
| 2022-11-21 | 1,316 | 1,330 | 1,316 | 1,328 | 107,600 | 1,328 |
| 2022-11-18 | 1,313 | 1,319 | 1,311 | 1,314 | 133,800 | 1,314 |
| 2022-11-17 | 1,309 | 1,320 | 1,307 | 1,317 | 84,400 | 1,317 |
| 2022-11-16 | 1,302 | 1,316 | 1,299 | 1,313 | 86,200 | 1,313 |
| 2022-11-15 | 1,294 | 1,302 | 1,293 | 1,300 | 55,600 | 1,300 |
| 2022-11-14 | 1,294 | 1,301 | 1,292 | 1,294 | 56,500 | 1,294 |
| 2022-11-11 | 1,308 | 1,310 | 1,295 | 1,298 | 96,700 | 1,298 |
| 2022-11-10 | 1,292 | 1,293 | 1,284 | 1,287 | 70,000 | 1,287 |
| 2022-11-09 | 1,295 | 1,301 | 1,294 | 1,294 | 82,400 | 1,294 |
| 2022-11-08 | 1,285 | 1,301 | 1,284 | 1,295 | 99,600 | 1,295 |
| 2022-11-07 | 1,274 | 1,285 | 1,273 | 1,282 | 113,400 | 1,282 |
| 2022-11-04 | 1,280 | 1,280 | 1,266 | 1,273 | 226,300 | 1,273 |
| 2022-11-02 | 1,285 | 1,286 | 1,280 | 1,280 | 217,100 | 1,280 |
| 2022-11-01 | 1,286 | 1,293 | 1,285 | 1,293 | 82,100 | 1,293 |
| 2022-10-31 | 1,297 | 1,299 | 1,283 | 1,293 | 127,600 | 1,293 |
| 2022-10-28 | 1,303 | 1,307 | 1,292 | 1,294 | 298,400 | 1,294 |
| 2022-10-27 | 1,293 | 1,302 | 1,293 | 1,298 | 36,300 | 1,298 |
| 2022-10-26 | 1,292 | 1,303 | 1,292 | 1,302 | 56,800 | 1,302 |
| 2022-10-25 | 1,291 | 1,295 | 1,285 | 1,291 | 52,400 | 1,291 |
| 2022-10-24 | 1,292 | 1,293 | 1,281 | 1,288 | 180,000 | 1,288 |
| 2022-10-21 | 1,307 | 1,307 | 1,292 | 1,292 | 269,000 | 1,292 |
| 2022-10-20 | 1,299 | 1,308 | 1,298 | 1,308 | 47,800 | 1,308 |
| 2022-10-19 | 1,301 | 1,309 | 1,299 | 1,307 | 24,400 | 1,307 |
| 2022-10-18 | 1,295 | 1,307 | 1,290 | 1,307 | 66,800 | 1,307 |
| 2022-10-17 | 1,296 | 1,299 | 1,288 | 1,288 | 90,000 | 1,288 |
| 2022-10-14 | 1,291 | 1,304 | 1,287 | 1,297 | 189,300 | 1,297 |
| 2022-10-13 | 1,295 | 1,295 | 1,285 | 1,286 | 59,700 | 1,286 |
| 2022-10-12 | 1,295 | 1,303 | 1,289 | 1,303 | 51,600 | 1,303 |
| 2022-10-11 | 1,298 | 1,300 | 1,286 | 1,295 | 148,300 | 1,295 |
| 2022-10-07 | 1,301 | 1,312 | 1,300 | 1,306 | 186,900 | 1,306 |
| 2022-10-06 | 1,304 | 1,321 | 1,302 | 1,310 | 101,100 | 1,310 |
| 2022-10-05 | 1,318 | 1,318 | 1,297 | 1,299 | 100,800 | 1,299 |
| 2022-10-04 | 1,301 | 1,320 | 1,301 | 1,315 | 96,700 | 1,315 |
| 2022-10-03 | 1,301 | 1,302 | 1,285 | 1,301 | 85,400 | 1,301 |
| 2022-09-30 | 1,314 | 1,324 | 1,305 | 1,306 | 60,000 | 1,306 |
| 2022-09-29 | 1,328 | 1,330 | 1,315 | 1,319 | 73,200 | 1,319 |
| 2022-09-28 | 1,313 | 1,320 | 1,305 | 1,315 | 79,200 | 1,315 |
| 2022-09-27 | 1,295 | 1,322 | 1,279 | 1,315 | 160,700 | 1,315 |
| 2022-09-26 | 1,316 | 1,317 | 1,292 | 1,292 | 121,900 | 1,292 |
| 2022-09-22 | 1,319 | 1,319 | 1,313 | 1,316 | 38,700 | 1,316 |
| 2022-09-21 | 1,321 | 1,327 | 1,314 | 1,315 | 27,200 | 1,315 |
| 2022-09-20 | 1,320 | 1,332 | 1,315 | 1,332 | 51,100 | 1,332 |
| 2022-09-16 | 1,316 | 1,317 | 1,306 | 1,314 | 38,500 | 1,314 |
| 2022-09-15 | 1,312 | 1,317 | 1,310 | 1,316 | 39,200 | 1,316 |
| 2022-09-14 | 1,310 | 1,318 | 1,307 | 1,311 | 41,500 | 1,311 |
| 2022-09-13 | 1,325 | 1,332 | 1,323 | 1,328 | 43,000 | 1,328 |
| 2022-09-12 | 1,320 | 1,324 | 1,315 | 1,323 | 51,600 | 1,323 |
| 2022-09-09 | 1,317 | 1,321 | 1,313 | 1,316 | 58,700 | 1,316 |
| 2022-09-08 | 1,308 | 1,320 | 1,308 | 1,317 | 41,100 | 1,317 |
| 2022-09-07 | 1,305 | 1,306 | 1,296 | 1,302 | 29,400 | 1,302 |
| 2022-09-06 | 1,309 | 1,311 | 1,299 | 1,305 | 53,300 | 1,305 |
| 2022-09-05 | 1,320 | 1,321 | 1,304 | 1,309 | 35,400 | 1,309 |
| 2022-09-02 | 1,323 | 1,330 | 1,313 | 1,320 | 39,700 | 1,320 |
| 2022-09-01 | 1,322 | 1,330 | 1,321 | 1,321 | 32,800 | 1,321 |
| 2022-08-31 | 1,330 | 1,332 | 1,327 | 1,331 | 19,400 | 1,331 |
| 2022-08-30 | 1,333 | 1,333 | 1,324 | 1,331 | 18,200 | 1,331 |
| 2022-08-29 | 1,323 | 1,328 | 1,315 | 1,322 | 48,800 | 1,322 |
| 2022-08-26 | 1,330 | 1,337 | 1,328 | 1,328 | 27,400 | 1,328 |
| 2022-08-25 | 1,333 | 1,341 | 1,329 | 1,330 | 41,100 | 1,330 |
| 2022-08-24 | 1,320 | 1,333 | 1,318 | 1,333 | 46,000 | 1,333 |
| 2022-08-23 | 1,324 | 1,324 | 1,313 | 1,316 | 20,100 | 1,316 |
| 2022-08-22 | 1,325 | 1,325 | 1,317 | 1,325 | 24,200 | 1,325 |
| 2022-08-19 | 1,321 | 1,334 | 1,318 | 1,325 | 51,800 | 1,325 |
| 2022-08-18 | 1,317 | 1,322 | 1,315 | 1,317 | 29,900 | 1,317 |
| 2022-08-17 | 1,321 | 1,322 | 1,317 | 1,320 | 37,600 | 1,320 |
| 2022-08-16 | 1,320 | 1,321 | 1,316 | 1,320 | 35,400 | 1,320 |
| 2022-08-15 | 1,324 | 1,324 | 1,318 | 1,320 | 24,500 | 1,320 |
| 2022-08-12 | 1,315 | 1,325 | 1,312 | 1,324 | 44,200 | 1,324 |
| 2022-08-10 | 1,303 | 1,308 | 1,301 | 1,308 | 17,400 | 1,308 |
| 2022-08-09 | 1,310 | 1,312 | 1,304 | 1,306 | 20,400 | 1,306 |
| 2022-08-08 | 1,315 | 1,315 | 1,306 | 1,306 | 24,500 | 1,306 |
| 2022-08-05 | 1,306 | 1,313 | 1,306 | 1,308 | 29,800 | 1,308 |
| 2022-08-04 | 1,310 | 1,310 | 1,299 | 1,307 | 24,400 | 1,307 |
| 2022-08-03 | 1,314 | 1,314 | 1,298 | 1,299 | 28,700 | 1,299 |
| 2022-08-02 | 1,320 | 1,320 | 1,305 | 1,308 | 21,000 | 1,308 |
| 2022-08-01 | 1,319 | 1,321 | 1,313 | 1,321 | 28,100 | 1,321 |
| 2022-07-29 | 1,313 | 1,314 | 1,307 | 1,308 | 25,900 | 1,308 |
| 2022-07-28 | 1,305 | 1,318 | 1,301 | 1,313 | 48,400 | 1,313 |
| 2022-07-27 | 1,311 | 1,313 | 1,300 | 1,303 | 30,700 | 1,303 |
| 2022-07-26 | 1,320 | 1,321 | 1,311 | 1,311 | 23,600 | 1,311 |
| 2022-07-25 | 1,324 | 1,327 | 1,315 | 1,319 | 31,100 | 1,319 |
| 2022-07-22 | 1,317 | 1,327 | 1,315 | 1,324 | 40,200 | 1,324 |
| 2022-07-21 | 1,311 | 1,320 | 1,308 | 1,318 | 30,900 | 1,318 |
| 2022-07-20 | 1,308 | 1,314 | 1,303 | 1,314 | 39,500 | 1,314 |
| 2022-07-19 | 1,301 | 1,303 | 1,296 | 1,296 | 37,700 | 1,296 |
| 2022-07-15 | 1,300 | 1,304 | 1,296 | 1,301 | 37,800 | 1,301 |
| 2022-07-14 | 1,298 | 1,300 | 1,291 | 1,298 | 26,300 | 1,298 |
| 2022-07-13 | 1,292 | 1,302 | 1,290 | 1,301 | 33,600 | 1,301 |
| 2022-07-12 | 1,300 | 1,300 | 1,282 | 1,287 | 40,900 | 1,287 |
| 2022-07-11 | 1,295 | 1,305 | 1,291 | 1,305 | 82,800 | 1,305 |
| 2022-07-08 | 1,281 | 1,289 | 1,276 | 1,279 | 70,600 | 1,279 |
| 2022-07-07 | 1,280 | 1,285 | 1,272 | 1,283 | 41,400 | 1,283 |
| 2022-07-06 | 1,280 | 1,285 | 1,278 | 1,280 | 41,900 | 1,280 |
| 2022-07-05 | 1,280 | 1,285 | 1,277 | 1,283 | 56,100 | 1,283 |
| 2022-07-04 | 1,281 | 1,283 | 1,272 | 1,275 | 33,100 | 1,275 |
| 2022-07-01 | 1,277 | 1,287 | 1,268 | 1,278 | 63,000 | 1,278 |
| 2022-06-30 | 1,289 | 1,290 | 1,275 | 1,277 | 63,400 | 1,277 |
| 2022-06-29 | 1,265 | 1,286 | 1,260 | 1,284 | 153,000 | 1,284 |
| 2022-06-28 | 1,284 | 1,288 | 1,266 | 1,266 | 284,700 | 1,266 |
| 2022-06-27 | 1,310 | 1,316 | 1,301 | 1,303 | 89,300 | 1,303 |
| 2022-06-24 | 1,292 | 1,299 | 1,291 | 1,298 | 36,600 | 1,298 |
| 2022-06-23 | 1,281 | 1,291 | 1,281 | 1,285 | 25,300 | 1,285 |
| 2022-06-22 | 1,285 | 1,288 | 1,278 | 1,281 | 26,200 | 1,281 |
| 2022-06-21 | 1,283 | 1,289 | 1,277 | 1,283 | 37,900 | 1,283 |
| 2022-06-20 | 1,291 | 1,293 | 1,270 | 1,270 | 43,800 | 1,270 |
| 2022-06-17 | 1,280 | 1,296 | 1,275 | 1,288 | 78,300 | 1,288 |
| 2022-06-16 | 1,294 | 1,299 | 1,284 | 1,287 | 44,000 | 1,287 |
| 2022-06-15 | 1,290 | 1,294 | 1,283 | 1,283 | 40,900 | 1,283 |
| 2022-06-14 | 1,290 | 1,293 | 1,284 | 1,291 | 60,700 | 1,291 |
| 2022-06-13 | 1,296 | 1,302 | 1,290 | 1,300 | 50,700 | 1,300 |
| 2022-06-10 | 1,300 | 1,308 | 1,299 | 1,302 | 35,500 | 1,302 |
| 2022-06-09 | 1,312 | 1,320 | 1,305 | 1,305 | 51,900 | 1,305 |
| 2022-06-08 | 1,317 | 1,322 | 1,316 | 1,321 | 55,600 | 1,321 |
| 2022-06-07 | 1,312 | 1,317 | 1,309 | 1,309 | 42,900 | 1,309 |
| 2022-06-06 | 1,301 | 1,318 | 1,297 | 1,316 | 68,100 | 1,316 |
| 2022-06-03 | 1,305 | 1,314 | 1,304 | 1,307 | 32,100 | 1,307 |
| 2022-06-02 | 1,305 | 1,307 | 1,300 | 1,303 | 28,800 | 1,303 |
| 2022-06-01 | 1,299 | 1,307 | 1,298 | 1,307 | 42,500 | 1,307 |
| 2022-05-31 | 1,294 | 1,307 | 1,292 | 1,299 | 53,200 | 1,299 |
| 2022-05-30 | 1,306 | 1,307 | 1,287 | 1,290 | 191,300 | 1,290 |
| 2022-05-27 | 1,310 | 1,312 | 1,296 | 1,306 | 51,300 | 1,306 |
| 2022-05-26 | 1,301 | 1,314 | 1,301 | 1,302 | 29,500 | 1,302 |
| 2022-05-25 | 1,302 | 1,304 | 1,291 | 1,296 | 49,100 | 1,296 |
| 2022-05-24 | 1,310 | 1,318 | 1,304 | 1,308 | 34,100 | 1,308 |
| 2022-05-23 | 1,303 | 1,313 | 1,302 | 1,312 | 54,900 | 1,312 |
| 2022-05-20 | 1,305 | 1,312 | 1,300 | 1,305 | 32,300 | 1,305 |
| 2022-05-19 | 1,295 | 1,305 | 1,290 | 1,305 | 47,200 | 1,305 |
| 2022-05-18 | 1,306 | 1,312 | 1,302 | 1,311 | 37,500 | 1,311 |
| 2022-05-17 | 1,312 | 1,316 | 1,306 | 1,314 | 49,400 | 1,314 |
| 2022-05-16 | 1,327 | 1,327 | 1,298 | 1,301 | 68,600 | 1,301 |
| 2022-05-13 | 1,316 | 1,328 | 1,313 | 1,320 | 53,300 | 1,320 |
| 2022-05-12 | 1,306 | 1,315 | 1,301 | 1,301 | 89,400 | 1,301 |
| 2022-05-11 | 1,318 | 1,327 | 1,312 | 1,315 | 39,400 | 1,315 |
| 2022-05-10 | 1,323 | 1,330 | 1,319 | 1,330 | 33,500 | 1,330 |
| 2022-05-09 | 1,336 | 1,342 | 1,323 | 1,325 | 46,000 | 1,325 |
| 2022-05-06 | 1,338 | 1,346 | 1,332 | 1,342 | 42,800 | 1,342 |
| 2022-05-02 | 1,322 | 1,351 | 1,322 | 1,337 | 45,600 | 1,337 |
| 2022-04-28 | 1,305 | 1,333 | 1,305 | 1,329 | 53,500 | 1,329 |
| 2022-04-27 | 1,305 | 1,322 | 1,300 | 1,313 | 99,100 | 1,313 |
| 2022-04-26 | 1,322 | 1,322 | 1,312 | 1,316 | 35,600 | 1,316 |
| 2022-04-25 | 1,328 | 1,328 | 1,317 | 1,322 | 46,200 | 1,322 |
| 2022-04-22 | 1,354 | 1,356 | 1,339 | 1,339 | 32,700 | 1,339 |
| 2022-04-21 | 1,350 | 1,366 | 1,350 | 1,360 | 44,000 | 1,360 |
| 2022-04-20 | 1,364 | 1,367 | 1,349 | 1,355 | 56,000 | 1,355 |
| 2022-04-19 | 1,361 | 1,362 | 1,339 | 1,343 | 55,600 | 1,343 |
| 2022-04-18 | 1,355 | 1,374 | 1,355 | 1,373 | 40,700 | 1,373 |
| 2022-04-15 | 1,363 | 1,367 | 1,356 | 1,363 | 24,100 | 1,363 |
| 2022-04-14 | 1,363 | 1,370 | 1,358 | 1,362 | 43,900 | 1,362 |
| 2022-04-13 | 1,345 | 1,368 | 1,344 | 1,360 | 67,100 | 1,360 |
| 2022-04-12 | 1,353 | 1,357 | 1,340 | 1,345 | 66,500 | 1,345 |
| 2022-04-11 | 1,355 | 1,362 | 1,346 | 1,354 | 53,000 | 1,354 |
| 2022-04-08 | 1,365 | 1,365 | 1,334 | 1,347 | 83,300 | 1,347 |
| 2022-04-07 | 1,365 | 1,365 | 1,337 | 1,351 | 90,200 | 1,351 |
| 2022-04-06 | 1,388 | 1,396 | 1,371 | 1,375 | 75,500 | 1,375 |
| 2022-04-05 | 1,353 | 1,395 | 1,353 | 1,385 | 213,100 | 1,385 |
| 2022-04-04 | 1,331 | 1,344 | 1,329 | 1,337 | 69,700 | 1,337 |
| 2022-04-01 | 1,321 | 1,344 | 1,315 | 1,344 | 80,700 | 1,344 |
| 2022-03-31 | 1,345 | 1,353 | 1,327 | 1,327 | 72,800 | 1,327 |
| 2022-03-30 | 1,377 | 1,382 | 1,353 | 1,365 | 72,700 | 1,365 |
| 2022-03-29 | 1,377 | 1,377 | 1,360 | 1,368 | 54,900 | 1,368 |
| 2022-03-28 | 1,366 | 1,377 | 1,360 | 1,372 | 50,600 | 1,372 |
| 2022-03-25 | 1,367 | 1,372 | 1,358 | 1,364 | 71,900 | 1,364 |
| 2022-03-24 | 1,350 | 1,362 | 1,344 | 1,360 | 49,100 | 1,360 |
| 2022-03-23 | 1,357 | 1,371 | 1,350 | 1,350 | 70,100 | 1,350 |
| 2022-03-22 | 1,353 | 1,366 | 1,346 | 1,351 | 56,400 | 1,351 |
| 2022-03-18 | 1,350 | 1,368 | 1,348 | 1,361 | 41,500 | 1,361 |
| 2022-03-17 | 1,378 | 1,378 | 1,353 | 1,359 | 57,300 | 1,359 |
| 2022-03-16 | 1,370 | 1,377 | 1,358 | 1,370 | 56,000 | 1,370 |
| 2022-03-15 | 1,349 | 1,377 | 1,347 | 1,370 | 70,000 | 1,370 |
| 2022-03-14 | 1,355 | 1,359 | 1,349 | 1,349 | 51,400 | 1,349 |
| 2022-03-11 | 1,330 | 1,351 | 1,326 | 1,348 | 82,900 | 1,348 |
| 2022-03-10 | 1,305 | 1,345 | 1,303 | 1,344 | 86,400 | 1,344 |
| 2022-03-09 | 1,295 | 1,298 | 1,275 | 1,283 | 127,200 | 1,283 |
| 2022-03-08 | 1,300 | 1,311 | 1,271 | 1,277 | 145,100 | 1,277 |
| 2022-03-07 | 1,318 | 1,326 | 1,301 | 1,311 | 121,300 | 1,311 |
| 2022-03-04 | 1,350 | 1,350 | 1,330 | 1,330 | 57,800 | 1,330 |
| 2022-03-03 | 1,352 | 1,363 | 1,346 | 1,352 | 60,100 | 1,352 |
| 2022-03-02 | 1,348 | 1,352 | 1,337 | 1,342 | 79,300 | 1,342 |
| 2022-03-01 | 1,354 | 1,362 | 1,338 | 1,349 | 119,300 | 1,349 |
| 2022-02-28 | 1,325 | 1,350 | 1,325 | 1,350 | 91,300 | 1,350 |
| 2022-02-25 | 1,328 | 1,338 | 1,324 | 1,334 | 161,900 | 1,334 |
| 2022-02-24 | 1,310 | 1,325 | 1,308 | 1,323 | 120,100 | 1,323 |
| 2022-02-22 | 1,299 | 1,323 | 1,294 | 1,315 | 120,700 | 1,315 |
| 2022-02-21 | 1,310 | 1,317 | 1,293 | 1,306 | 219,800 | 1,306 |
| 2022-02-18 | 1,325 | 1,330 | 1,309 | 1,324 | 234,200 | 1,324 |
| 2022-02-17 | 1,357 | 1,365 | 1,321 | 1,328 | 1,016,600 | 1,328 |
| 2022-02-16 | 1,415 | 1,425 | 1,405 | 1,421 | 403,600 | 1,421 |
| 2022-02-15 | 1,420 | 1,421 | 1,401 | 1,405 | 139,400 | 1,405 |
| 2022-02-14 | 1,412 | 1,419 | 1,397 | 1,415 | 210,800 | 1,415 |
| 2022-02-10 | 1,427 | 1,431 | 1,412 | 1,419 | 94,400 | 1,419 |
| 2022-02-09 | 1,426 | 1,426 | 1,417 | 1,418 | 98,000 | 1,418 |
| 2022-02-08 | 1,426 | 1,430 | 1,418 | 1,418 | 81,200 | 1,418 |
| 2022-02-07 | 1,405 | 1,426 | 1,404 | 1,426 | 88,200 | 1,426 |
| 2022-02-04 | 1,412 | 1,412 | 1,401 | 1,409 | 81,100 | 1,409 |
| 2022-02-03 | 1,428 | 1,428 | 1,419 | 1,425 | 65,700 | 1,425 |
| 2022-02-02 | 1,414 | 1,426 | 1,411 | 1,423 | 64,300 | 1,423 |
| 2022-02-01 | 1,414 | 1,422 | 1,403 | 1,404 | 79,100 | 1,404 |
| 2022-01-31 | 1,382 | 1,403 | 1,382 | 1,398 | 98,600 | 1,398 |
| 2022-01-28 | 1,388 | 1,393 | 1,373 | 1,380 | 121,800 | 1,380 |
| 2022-01-27 | 1,411 | 1,411 | 1,360 | 1,363 | 384,300 | 1,363 |
| 2022-01-26 | 1,409 | 1,409 | 1,388 | 1,388 | 112,400 | 1,388 |
| 2022-01-25 | 1,413 | 1,414 | 1,383 | 1,396 | 89,600 | 1,396 |
| 2022-01-24 | 1,386 | 1,410 | 1,375 | 1,407 | 101,700 | 1,407 |
| 2022-01-21 | 1,360 | 1,388 | 1,354 | 1,386 | 73,300 | 1,386 |
| 2022-01-20 | 1,368 | 1,388 | 1,358 | 1,365 | 92,400 | 1,365 |
| 2022-01-19 | 1,384 | 1,388 | 1,362 | 1,367 | 98,300 | 1,367 |
| 2022-01-18 | 1,409 | 1,412 | 1,376 | 1,383 | 94,500 | 1,383 |
| 2022-01-17 | 1,408 | 1,411 | 1,398 | 1,406 | 85,700 | 1,406 |
| 2022-01-14 | 1,418 | 1,418 | 1,402 | 1,405 | 145,600 | 1,405 |
| 2022-01-13 | 1,398 | 1,434 | 1,397 | 1,423 | 104,500 | 1,423 |
| 2022-01-12 | 1,399 | 1,407 | 1,390 | 1,391 | 82,200 | 1,391 |
| 2022-01-11 | 1,400 | 1,407 | 1,387 | 1,398 | 99,300 | 1,398 |
| 2022-01-07 | 1,386 | 1,400 | 1,371 | 1,389 | 82,200 | 1,389 |
| 2022-01-06 | 1,395 | 1,414 | 1,382 | 1,384 | 67,600 | 1,384 |
| 2022-01-05 | 1,430 | 1,433 | 1,395 | 1,395 | 119,200 | 1,395 |
| 2022-01-04 | 1,448 | 1,450 | 1,424 | 1,438 | 106,200 | 1,438 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株
