3341 日本調剤(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 | 1,202 | 1,222 | 1,202 | 1,216 | 55,900 | 1,216 |
| 2022-12-29 | 1,199 | 1,202 | 1,183 | 1,202 | 59,000 | 1,202 |
| 2022-12-28 | 1,194 | 1,204 | 1,194 | 1,197 | 37,300 | 1,197 |
| 2022-12-27 | 1,189 | 1,198 | 1,187 | 1,194 | 50,100 | 1,194 |
| 2022-12-26 | 1,170 | 1,188 | 1,170 | 1,185 | 54,800 | 1,185 |
| 2022-12-23 | 1,171 | 1,179 | 1,163 | 1,169 | 74,200 | 1,169 |
| 2022-12-22 | 1,168 | 1,178 | 1,161 | 1,178 | 38,700 | 1,178 |
| 2022-12-21 | 1,178 | 1,180 | 1,162 | 1,167 | 59,400 | 1,167 |
| 2022-12-20 | 1,193 | 1,194 | 1,157 | 1,174 | 98,600 | 1,174 |
| 2022-12-19 | 1,195 | 1,201 | 1,191 | 1,192 | 23,300 | 1,192 |
| 2022-12-16 | 1,193 | 1,208 | 1,191 | 1,203 | 67,900 | 1,203 |
| 2022-12-15 | 1,201 | 1,205 | 1,193 | 1,197 | 30,800 | 1,197 |
| 2022-12-14 | 1,199 | 1,206 | 1,191 | 1,202 | 30,300 | 1,202 |
| 2022-12-13 | 1,201 | 1,209 | 1,190 | 1,196 | 64,200 | 1,196 |
| 2022-12-12 | 1,190 | 1,200 | 1,189 | 1,192 | 40,100 | 1,192 |
| 2022-12-09 | 1,172 | 1,193 | 1,172 | 1,188 | 52,300 | 1,188 |
| 2022-12-08 | 1,190 | 1,190 | 1,171 | 1,174 | 34,100 | 1,174 |
| 2022-12-07 | 1,173 | 1,195 | 1,173 | 1,189 | 45,600 | 1,189 |
| 2022-12-06 | 1,175 | 1,182 | 1,170 | 1,180 | 38,700 | 1,180 |
| 2022-12-05 | 1,185 | 1,186 | 1,173 | 1,175 | 65,800 | 1,175 |
| 2022-12-02 | 1,191 | 1,198 | 1,178 | 1,187 | 87,400 | 1,187 |
| 2022-12-01 | 1,195 | 1,201 | 1,192 | 1,192 | 88,600 | 1,192 |
| 2022-11-30 | 1,205 | 1,212 | 1,198 | 1,198 | 57,400 | 1,198 |
| 2022-11-29 | 1,226 | 1,226 | 1,206 | 1,212 | 41,700 | 1,212 |
| 2022-11-28 | 1,240 | 1,244 | 1,226 | 1,227 | 55,200 | 1,227 |
| 2022-11-25 | 1,236 | 1,246 | 1,235 | 1,245 | 41,100 | 1,245 |
| 2022-11-24 | 1,243 | 1,246 | 1,232 | 1,235 | 56,200 | 1,235 |
| 2022-11-22 | 1,235 | 1,241 | 1,231 | 1,235 | 56,700 | 1,235 |
| 2022-11-21 | 1,226 | 1,237 | 1,222 | 1,230 | 37,400 | 1,230 |
| 2022-11-18 | 1,213 | 1,223 | 1,212 | 1,220 | 41,000 | 1,220 |
| 2022-11-17 | 1,198 | 1,211 | 1,198 | 1,211 | 23,300 | 1,211 |
| 2022-11-16 | 1,199 | 1,201 | 1,188 | 1,194 | 36,900 | 1,194 |
| 2022-11-15 | 1,197 | 1,208 | 1,197 | 1,201 | 15,700 | 1,201 |
| 2022-11-14 | 1,204 | 1,216 | 1,195 | 1,209 | 48,800 | 1,209 |
| 2022-11-11 | 1,200 | 1,203 | 1,185 | 1,198 | 65,300 | 1,198 |
| 2022-11-10 | 1,189 | 1,192 | 1,181 | 1,192 | 43,000 | 1,192 |
| 2022-11-09 | 1,198 | 1,202 | 1,186 | 1,193 | 43,700 | 1,193 |
| 2022-11-08 | 1,203 | 1,213 | 1,189 | 1,191 | 76,300 | 1,191 |
| 2022-11-07 | 1,216 | 1,218 | 1,196 | 1,196 | 133,200 | 1,196 |
| 2022-11-04 | 1,245 | 1,245 | 1,204 | 1,216 | 112,800 | 1,216 |
| 2022-11-02 | 1,270 | 1,279 | 1,253 | 1,258 | 138,100 | 1,258 |
| 2022-11-01 | 1,280 | 1,284 | 1,242 | 1,275 | 175,200 | 1,275 |
| 2022-10-31 | 1,329 | 1,332 | 1,315 | 1,322 | 31,800 | 1,322 |
| 2022-10-28 | 1,289 | 1,329 | 1,289 | 1,317 | 116,000 | 1,317 |
| 2022-10-27 | 1,303 | 1,317 | 1,300 | 1,304 | 38,100 | 1,304 |
| 2022-10-26 | 1,314 | 1,320 | 1,305 | 1,306 | 34,000 | 1,306 |
| 2022-10-25 | 1,309 | 1,317 | 1,294 | 1,312 | 62,700 | 1,312 |
| 2022-10-24 | 1,318 | 1,321 | 1,281 | 1,284 | 29,400 | 1,284 |
| 2022-10-21 | 1,327 | 1,336 | 1,317 | 1,317 | 17,200 | 1,317 |
| 2022-10-20 | 1,334 | 1,339 | 1,327 | 1,330 | 21,100 | 1,330 |
| 2022-10-19 | 1,328 | 1,344 | 1,328 | 1,334 | 19,200 | 1,334 |
| 2022-10-18 | 1,335 | 1,344 | 1,328 | 1,328 | 28,200 | 1,328 |
| 2022-10-17 | 1,330 | 1,345 | 1,316 | 1,316 | 22,000 | 1,316 |
| 2022-10-14 | 1,339 | 1,359 | 1,328 | 1,346 | 55,700 | 1,346 |
| 2022-10-13 | 1,329 | 1,332 | 1,315 | 1,323 | 56,300 | 1,323 |
| 2022-10-12 | 1,318 | 1,342 | 1,314 | 1,334 | 68,100 | 1,334 |
| 2022-10-11 | 1,321 | 1,338 | 1,304 | 1,311 | 73,200 | 1,311 |
| 2022-10-07 | 1,312 | 1,332 | 1,307 | 1,323 | 36,400 | 1,323 |
| 2022-10-06 | 1,340 | 1,340 | 1,320 | 1,323 | 48,500 | 1,323 |
| 2022-10-05 | 1,332 | 1,334 | 1,321 | 1,324 | 59,100 | 1,324 |
| 2022-10-04 | 1,274 | 1,328 | 1,274 | 1,320 | 104,700 | 1,320 |
| 2022-10-03 | 1,255 | 1,267 | 1,242 | 1,263 | 68,600 | 1,263 |
| 2022-09-30 | 1,254 | 1,284 | 1,254 | 1,265 | 70,700 | 1,265 |
| 2022-09-29 | 1,249 | 1,273 | 1,243 | 1,268 | 171,600 | 1,268 |
| 2022-09-28 | 1,239 | 1,248 | 1,221 | 1,238 | 372,700 | 1,238 |
| 2022-09-27 | 1,253 | 1,278 | 1,251 | 1,268 | 85,300 | 1,268 |
| 2022-09-26 | 1,240 | 1,258 | 1,235 | 1,253 | 147,800 | 1,253 |
| 2022-09-22 | 1,274 | 1,275 | 1,263 | 1,264 | 97,200 | 1,264 |
| 2022-09-21 | 1,265 | 1,290 | 1,264 | 1,279 | 154,500 | 1,279 |
| 2022-09-20 | 1,264 | 1,289 | 1,264 | 1,283 | 123,500 | 1,283 |
| 2022-09-16 | 1,237 | 1,260 | 1,237 | 1,260 | 105,500 | 1,260 |
| 2022-09-15 | 1,251 | 1,253 | 1,236 | 1,246 | 68,300 | 1,246 |
| 2022-09-14 | 1,250 | 1,260 | 1,241 | 1,246 | 119,100 | 1,246 |
| 2022-09-13 | 1,268 | 1,285 | 1,268 | 1,277 | 96,900 | 1,277 |
| 2022-09-12 | 1,237 | 1,270 | 1,237 | 1,268 | 120,100 | 1,268 |
| 2022-09-09 | 1,214 | 1,250 | 1,212 | 1,234 | 210,400 | 1,234 |
| 2022-09-08 | 1,223 | 1,243 | 1,223 | 1,242 | 176,900 | 1,242 |
| 2022-09-07 | 1,228 | 1,235 | 1,207 | 1,208 | 282,500 | 1,208 |
| 2022-09-06 | 1,300 | 1,300 | 1,243 | 1,246 | 241,300 | 1,246 |
| 2022-09-05 | 1,359 | 1,359 | 1,310 | 1,324 | 88,600 | 1,324 |
| 2022-09-02 | 1,359 | 1,366 | 1,339 | 1,363 | 134,000 | 1,363 |
| 2022-09-01 | 1,331 | 1,347 | 1,331 | 1,341 | 41,400 | 1,341 |
| 2022-08-31 | 1,363 | 1,365 | 1,333 | 1,343 | 69,900 | 1,343 |
| 2022-08-30 | 1,365 | 1,383 | 1,363 | 1,370 | 40,800 | 1,370 |
| 2022-08-29 | 1,343 | 1,365 | 1,340 | 1,356 | 38,700 | 1,356 |
| 2022-08-26 | 1,386 | 1,386 | 1,366 | 1,368 | 39,700 | 1,368 |
| 2022-08-25 | 1,369 | 1,388 | 1,356 | 1,386 | 27,700 | 1,386 |
| 2022-08-24 | 1,374 | 1,374 | 1,360 | 1,370 | 19,500 | 1,370 |
| 2022-08-23 | 1,360 | 1,376 | 1,358 | 1,364 | 15,700 | 1,364 |
| 2022-08-22 | 1,370 | 1,381 | 1,364 | 1,373 | 38,700 | 1,373 |
| 2022-08-19 | 1,394 | 1,402 | 1,379 | 1,379 | 41,800 | 1,379 |
| 2022-08-18 | 1,412 | 1,412 | 1,386 | 1,389 | 18,800 | 1,389 |
| 2022-08-17 | 1,401 | 1,419 | 1,401 | 1,409 | 23,800 | 1,409 |
| 2022-08-16 | 1,397 | 1,417 | 1,396 | 1,401 | 48,300 | 1,401 |
| 2022-08-15 | 1,390 | 1,399 | 1,383 | 1,390 | 25,700 | 1,390 |
| 2022-08-12 | 1,384 | 1,403 | 1,379 | 1,390 | 45,500 | 1,390 |
| 2022-08-10 | 1,376 | 1,386 | 1,364 | 1,371 | 31,800 | 1,371 |
| 2022-08-09 | 1,398 | 1,402 | 1,387 | 1,397 | 37,300 | 1,397 |
| 2022-08-08 | 1,370 | 1,400 | 1,370 | 1,391 | 49,800 | 1,391 |
| 2022-08-05 | 1,355 | 1,375 | 1,343 | 1,372 | 46,600 | 1,372 |
| 2022-08-04 | 1,337 | 1,365 | 1,324 | 1,338 | 36,900 | 1,338 |
| 2022-08-03 | 1,370 | 1,370 | 1,338 | 1,342 | 35,100 | 1,342 |
| 2022-08-02 | 1,413 | 1,413 | 1,361 | 1,373 | 64,900 | 1,373 |
| 2022-08-01 | 1,466 | 1,466 | 1,392 | 1,417 | 195,700 | 1,417 |
| 2022-07-29 | 1,430 | 1,436 | 1,417 | 1,421 | 82,500 | 1,421 |
| 2022-07-28 | 1,406 | 1,419 | 1,400 | 1,418 | 40,700 | 1,418 |
| 2022-07-27 | 1,401 | 1,402 | 1,385 | 1,397 | 26,900 | 1,397 |
| 2022-07-26 | 1,420 | 1,420 | 1,395 | 1,401 | 20,800 | 1,401 |
| 2022-07-25 | 1,422 | 1,434 | 1,409 | 1,420 | 77,100 | 1,420 |
| 2022-07-22 | 1,396 | 1,424 | 1,390 | 1,420 | 73,800 | 1,420 |
| 2022-07-21 | 1,360 | 1,402 | 1,356 | 1,395 | 64,300 | 1,395 |
| 2022-07-20 | 1,367 | 1,370 | 1,354 | 1,361 | 37,800 | 1,361 |
| 2022-07-19 | 1,363 | 1,363 | 1,334 | 1,343 | 27,500 | 1,343 |
| 2022-07-15 | 1,355 | 1,367 | 1,343 | 1,354 | 43,500 | 1,354 |
| 2022-07-14 | 1,349 | 1,349 | 1,323 | 1,344 | 35,300 | 1,344 |
| 2022-07-13 | 1,344 | 1,353 | 1,335 | 1,349 | 37,000 | 1,349 |
| 2022-07-12 | 1,350 | 1,350 | 1,328 | 1,335 | 32,000 | 1,335 |
| 2022-07-11 | 1,340 | 1,357 | 1,340 | 1,350 | 51,700 | 1,350 |
| 2022-07-08 | 1,355 | 1,355 | 1,322 | 1,326 | 58,600 | 1,326 |
| 2022-07-07 | 1,333 | 1,354 | 1,333 | 1,350 | 41,800 | 1,350 |
| 2022-07-06 | 1,342 | 1,355 | 1,333 | 1,344 | 36,100 | 1,344 |
| 2022-07-05 | 1,347 | 1,355 | 1,341 | 1,344 | 24,200 | 1,344 |
| 2022-07-04 | 1,339 | 1,353 | 1,333 | 1,347 | 41,600 | 1,347 |
| 2022-07-01 | 1,317 | 1,337 | 1,314 | 1,329 | 66,000 | 1,329 |
| 2022-06-30 | 1,313 | 1,328 | 1,303 | 1,316 | 69,200 | 1,316 |
| 2022-06-29 | 1,295 | 1,316 | 1,286 | 1,316 | 88,000 | 1,316 |
| 2022-06-28 | 1,278 | 1,301 | 1,277 | 1,300 | 54,300 | 1,300 |
| 2022-06-27 | 1,300 | 1,304 | 1,287 | 1,292 | 54,100 | 1,292 |
| 2022-06-24 | 1,313 | 1,319 | 1,289 | 1,300 | 47,300 | 1,300 |
| 2022-06-23 | 1,271 | 1,313 | 1,271 | 1,308 | 83,200 | 1,308 |
| 2022-06-22 | 1,247 | 1,274 | 1,238 | 1,267 | 89,100 | 1,267 |
| 2022-06-21 | 1,248 | 1,256 | 1,227 | 1,228 | 104,600 | 1,228 |
| 2022-06-20 | 1,247 | 1,254 | 1,229 | 1,237 | 82,500 | 1,237 |
| 2022-06-17 | 1,234 | 1,248 | 1,217 | 1,240 | 134,400 | 1,240 |
| 2022-06-16 | 1,259 | 1,270 | 1,236 | 1,251 | 72,200 | 1,251 |
| 2022-06-15 | 1,269 | 1,276 | 1,254 | 1,259 | 96,500 | 1,259 |
| 2022-06-14 | 1,280 | 1,293 | 1,255 | 1,270 | 179,000 | 1,270 |
| 2022-06-13 | 1,295 | 1,311 | 1,283 | 1,305 | 80,300 | 1,305 |
| 2022-06-10 | 1,295 | 1,307 | 1,282 | 1,297 | 56,800 | 1,297 |
| 2022-06-09 | 1,309 | 1,309 | 1,294 | 1,302 | 60,900 | 1,302 |
| 2022-06-08 | 1,300 | 1,321 | 1,294 | 1,311 | 87,200 | 1,311 |
| 2022-06-07 | 1,285 | 1,309 | 1,283 | 1,298 | 87,200 | 1,298 |
| 2022-06-06 | 1,257 | 1,284 | 1,254 | 1,282 | 97,200 | 1,282 |
| 2022-06-03 | 1,262 | 1,262 | 1,238 | 1,249 | 78,500 | 1,249 |
| 2022-06-02 | 1,260 | 1,260 | 1,233 | 1,249 | 58,600 | 1,249 |
| 2022-06-01 | 1,227 | 1,269 | 1,220 | 1,262 | 134,400 | 1,262 |
| 2022-05-31 | 1,210 | 1,229 | 1,197 | 1,227 | 446,600 | 1,227 |
| 2022-05-30 | 1,192 | 1,218 | 1,187 | 1,213 | 156,900 | 1,213 |
| 2022-05-27 | 1,172 | 1,172 | 1,163 | 1,171 | 54,300 | 1,171 |
| 2022-05-26 | 1,158 | 1,174 | 1,158 | 1,162 | 86,800 | 1,162 |
| 2022-05-25 | 1,178 | 1,178 | 1,160 | 1,172 | 108,300 | 1,172 |
| 2022-05-24 | 1,196 | 1,196 | 1,176 | 1,178 | 78,900 | 1,178 |
| 2022-05-23 | 1,183 | 1,205 | 1,177 | 1,202 | 69,600 | 1,202 |
| 2022-05-20 | 1,180 | 1,187 | 1,170 | 1,187 | 76,700 | 1,187 |
| 2022-05-19 | 1,200 | 1,200 | 1,184 | 1,189 | 85,000 | 1,189 |
| 2022-05-18 | 1,210 | 1,221 | 1,208 | 1,211 | 78,700 | 1,211 |
| 2022-05-17 | 1,202 | 1,223 | 1,201 | 1,210 | 135,600 | 1,210 |
| 2022-05-16 | 1,197 | 1,220 | 1,188 | 1,210 | 174,300 | 1,210 |
| 2022-05-13 | 1,150 | 1,185 | 1,136 | 1,184 | 156,200 | 1,184 |
| 2022-05-12 | 1,190 | 1,190 | 1,153 | 1,155 | 157,900 | 1,155 |
| 2022-05-11 | 1,192 | 1,205 | 1,188 | 1,196 | 56,000 | 1,196 |
| 2022-05-10 | 1,182 | 1,199 | 1,167 | 1,191 | 122,500 | 1,191 |
| 2022-05-09 | 1,198 | 1,211 | 1,177 | 1,177 | 145,900 | 1,177 |
| 2022-05-06 | 1,222 | 1,224 | 1,190 | 1,201 | 161,300 | 1,201 |
| 2022-05-02 | 1,213 | 1,237 | 1,209 | 1,218 | 148,200 | 1,218 |
| 2022-04-28 | 1,233 | 1,270 | 1,230 | 1,264 | 102,000 | 1,264 |
| 2022-04-27 | 1,222 | 1,234 | 1,214 | 1,224 | 106,800 | 1,224 |
| 2022-04-26 | 1,220 | 1,224 | 1,205 | 1,222 | 82,900 | 1,222 |
| 2022-04-25 | 1,210 | 1,219 | 1,203 | 1,218 | 68,300 | 1,218 |
| 2022-04-22 | 1,237 | 1,242 | 1,226 | 1,230 | 49,200 | 1,230 |
| 2022-04-21 | 1,235 | 1,254 | 1,235 | 1,252 | 47,100 | 1,252 |
| 2022-04-20 | 1,235 | 1,246 | 1,228 | 1,235 | 57,700 | 1,235 |
| 2022-04-19 | 1,220 | 1,229 | 1,212 | 1,226 | 50,100 | 1,226 |
| 2022-04-18 | 1,245 | 1,245 | 1,209 | 1,225 | 79,500 | 1,225 |
| 2022-04-15 | 1,261 | 1,271 | 1,245 | 1,248 | 51,000 | 1,248 |
| 2022-04-14 | 1,267 | 1,278 | 1,263 | 1,268 | 34,000 | 1,268 |
| 2022-04-13 | 1,253 | 1,270 | 1,251 | 1,266 | 60,800 | 1,266 |
| 2022-04-12 | 1,279 | 1,286 | 1,253 | 1,259 | 68,200 | 1,259 |
| 2022-04-11 | 1,309 | 1,311 | 1,283 | 1,286 | 46,900 | 1,286 |
| 2022-04-08 | 1,284 | 1,306 | 1,277 | 1,302 | 76,400 | 1,302 |
| 2022-04-07 | 1,301 | 1,318 | 1,268 | 1,274 | 79,800 | 1,274 |
| 2022-04-06 | 1,309 | 1,320 | 1,304 | 1,305 | 56,200 | 1,305 |
| 2022-04-05 | 1,324 | 1,328 | 1,305 | 1,318 | 62,500 | 1,318 |
| 2022-04-04 | 1,318 | 1,323 | 1,312 | 1,317 | 52,000 | 1,317 |
| 2022-04-01 | 1,315 | 1,327 | 1,299 | 1,322 | 57,900 | 1,322 |
| 2022-03-31 | 1,341 | 1,346 | 1,325 | 1,330 | 45,100 | 1,330 |
| 2022-03-30 | 1,348 | 1,349 | 1,326 | 1,339 | 103,000 | 1,339 |
| 2022-03-29 | 1,360 | 1,364 | 1,347 | 1,357 | 116,900 | 1,357 |
| 2022-03-28 | 1,341 | 1,362 | 1,341 | 1,354 | 82,300 | 1,354 |
| 2022-03-25 | 1,345 | 1,349 | 1,335 | 1,339 | 122,300 | 1,339 |
| 2022-03-24 | 1,348 | 1,349 | 1,330 | 1,341 | 53,900 | 1,341 |
| 2022-03-23 | 1,342 | 1,364 | 1,332 | 1,360 | 62,500 | 1,360 |
| 2022-03-22 | 1,345 | 1,355 | 1,324 | 1,326 | 82,300 | 1,326 |
| 2022-03-18 | 1,319 | 1,357 | 1,318 | 1,357 | 168,500 | 1,357 |
| 2022-03-17 | 1,341 | 1,355 | 1,325 | 1,338 | 90,300 | 1,338 |
| 2022-03-16 | 1,348 | 1,351 | 1,327 | 1,334 | 46,000 | 1,334 |
| 2022-03-15 | 1,350 | 1,361 | 1,338 | 1,347 | 42,600 | 1,347 |
| 2022-03-14 | 1,333 | 1,353 | 1,316 | 1,333 | 73,100 | 1,333 |
| 2022-03-11 | 1,319 | 1,347 | 1,311 | 1,328 | 209,700 | 1,328 |
| 2022-03-10 | 1,301 | 1,330 | 1,291 | 1,324 | 50,600 | 1,324 |
| 2022-03-09 | 1,290 | 1,297 | 1,269 | 1,271 | 59,700 | 1,271 |
| 2022-03-08 | 1,274 | 1,302 | 1,269 | 1,287 | 80,000 | 1,287 |
| 2022-03-07 | 1,333 | 1,341 | 1,268 | 1,289 | 188,500 | 1,289 |
| 2022-03-04 | 1,353 | 1,355 | 1,333 | 1,342 | 80,000 | 1,342 |
| 2022-03-03 | 1,360 | 1,367 | 1,352 | 1,356 | 50,300 | 1,356 |
| 2022-03-02 | 1,360 | 1,366 | 1,342 | 1,347 | 61,100 | 1,347 |
| 2022-03-01 | 1,400 | 1,400 | 1,364 | 1,371 | 52,400 | 1,371 |
| 2022-02-28 | 1,385 | 1,392 | 1,367 | 1,390 | 59,600 | 1,390 |
| 2022-02-25 | 1,358 | 1,379 | 1,355 | 1,377 | 86,900 | 1,377 |
| 2022-02-24 | 1,350 | 1,364 | 1,342 | 1,358 | 88,600 | 1,358 |
| 2022-02-22 | 1,371 | 1,371 | 1,350 | 1,354 | 41,900 | 1,354 |
| 2022-02-21 | 1,386 | 1,388 | 1,378 | 1,381 | 14,100 | 1,381 |
| 2022-02-18 | 1,385 | 1,415 | 1,375 | 1,399 | 43,800 | 1,399 |
| 2022-02-17 | 1,408 | 1,412 | 1,377 | 1,396 | 37,100 | 1,396 |
| 2022-02-16 | 1,410 | 1,419 | 1,402 | 1,410 | 35,800 | 1,410 |
| 2022-02-15 | 1,406 | 1,412 | 1,391 | 1,399 | 40,000 | 1,399 |
| 2022-02-14 | 1,392 | 1,411 | 1,382 | 1,402 | 46,000 | 1,402 |
| 2022-02-10 | 1,428 | 1,430 | 1,392 | 1,407 | 105,500 | 1,407 |
| 2022-02-09 | 1,461 | 1,461 | 1,431 | 1,435 | 27,200 | 1,435 |
| 2022-02-08 | 1,464 | 1,464 | 1,448 | 1,449 | 39,600 | 1,449 |
| 2022-02-07 | 1,464 | 1,472 | 1,460 | 1,464 | 47,200 | 1,464 |
| 2022-02-04 | 1,460 | 1,477 | 1,460 | 1,469 | 64,100 | 1,469 |
| 2022-02-03 | 1,443 | 1,474 | 1,436 | 1,460 | 78,000 | 1,460 |
| 2022-02-02 | 1,444 | 1,469 | 1,435 | 1,443 | 120,000 | 1,443 |
| 2022-02-01 | 1,420 | 1,457 | 1,402 | 1,425 | 233,700 | 1,425 |
| 2022-01-31 | 1,312 | 1,330 | 1,309 | 1,330 | 37,200 | 1,330 |
| 2022-01-28 | 1,302 | 1,318 | 1,293 | 1,312 | 36,400 | 1,312 |
| 2022-01-27 | 1,310 | 1,324 | 1,278 | 1,282 | 100,600 | 1,282 |
| 2022-01-26 | 1,330 | 1,340 | 1,311 | 1,311 | 43,100 | 1,311 |
| 2022-01-25 | 1,337 | 1,337 | 1,306 | 1,325 | 37,100 | 1,325 |
| 2022-01-24 | 1,330 | 1,339 | 1,318 | 1,339 | 26,200 | 1,339 |
| 2022-01-21 | 1,302 | 1,335 | 1,300 | 1,335 | 46,000 | 1,335 |
| 2022-01-20 | 1,305 | 1,324 | 1,300 | 1,308 | 44,800 | 1,308 |
| 2022-01-19 | 1,340 | 1,346 | 1,301 | 1,301 | 84,900 | 1,301 |
| 2022-01-18 | 1,351 | 1,359 | 1,343 | 1,343 | 33,600 | 1,343 |
| 2022-01-17 | 1,370 | 1,370 | 1,347 | 1,349 | 34,600 | 1,349 |
| 2022-01-14 | 1,357 | 1,361 | 1,352 | 1,359 | 40,500 | 1,359 |
| 2022-01-13 | 1,360 | 1,374 | 1,358 | 1,370 | 27,000 | 1,370 |
| 2022-01-12 | 1,354 | 1,382 | 1,354 | 1,373 | 31,000 | 1,373 |
| 2022-01-11 | 1,374 | 1,378 | 1,351 | 1,355 | 36,000 | 1,355 |
| 2022-01-07 | 1,367 | 1,383 | 1,365 | 1,375 | 39,000 | 1,375 |
| 2022-01-06 | 1,378 | 1,392 | 1,371 | 1,371 | 24,300 | 1,371 |
| 2022-01-05 | 1,400 | 1,400 | 1,379 | 1,390 | 36,100 | 1,390 |
| 2022-01-04 | 1,375 | 1,400 | 1,368 | 1,400 | 46,000 | 1,400 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株