3395 (株)サンマルクホールディングス 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 | 1,699 | 1,706 | 1,690 | 1,690 | 31,400 | 1,690 |
| 2022-12-29 | 1,693 | 1,700 | 1,680 | 1,700 | 26,300 | 1,700 |
| 2022-12-28 | 1,688 | 1,695 | 1,685 | 1,695 | 29,700 | 1,695 |
| 2022-12-27 | 1,682 | 1,696 | 1,682 | 1,688 | 23,400 | 1,688 |
| 2022-12-26 | 1,679 | 1,684 | 1,677 | 1,680 | 16,700 | 1,680 |
| 2022-12-23 | 1,681 | 1,684 | 1,675 | 1,681 | 27,000 | 1,681 |
| 2022-12-22 | 1,670 | 1,681 | 1,663 | 1,681 | 25,300 | 1,681 |
| 2022-12-21 | 1,668 | 1,672 | 1,655 | 1,661 | 40,700 | 1,661 |
| 2022-12-20 | 1,693 | 1,694 | 1,652 | 1,672 | 51,400 | 1,672 |
| 2022-12-19 | 1,685 | 1,693 | 1,685 | 1,690 | 32,300 | 1,690 |
| 2022-12-16 | 1,685 | 1,690 | 1,681 | 1,683 | 40,200 | 1,683 |
| 2022-12-15 | 1,677 | 1,694 | 1,675 | 1,686 | 18,600 | 1,686 |
| 2022-12-14 | 1,693 | 1,694 | 1,677 | 1,685 | 25,600 | 1,685 |
| 2022-12-13 | 1,685 | 1,693 | 1,679 | 1,686 | 31,100 | 1,686 |
| 2022-12-12 | 1,675 | 1,682 | 1,671 | 1,682 | 20,600 | 1,682 |
| 2022-12-09 | 1,656 | 1,680 | 1,655 | 1,674 | 34,600 | 1,674 |
| 2022-12-08 | 1,656 | 1,663 | 1,645 | 1,662 | 34,000 | 1,662 |
| 2022-12-07 | 1,642 | 1,660 | 1,639 | 1,660 | 19,000 | 1,660 |
| 2022-12-06 | 1,658 | 1,665 | 1,644 | 1,649 | 37,400 | 1,649 |
| 2022-12-05 | 1,678 | 1,678 | 1,655 | 1,674 | 53,300 | 1,674 |
| 2022-12-02 | 1,681 | 1,689 | 1,670 | 1,683 | 59,700 | 1,683 |
| 2022-12-01 | 1,700 | 1,703 | 1,695 | 1,697 | 36,500 | 1,697 |
| 2022-11-30 | 1,707 | 1,712 | 1,690 | 1,690 | 45,000 | 1,690 |
| 2022-11-29 | 1,707 | 1,709 | 1,689 | 1,707 | 53,000 | 1,707 |
| 2022-11-28 | 1,721 | 1,727 | 1,704 | 1,707 | 69,600 | 1,707 |
| 2022-11-25 | 1,698 | 1,736 | 1,698 | 1,723 | 96,800 | 1,723 |
| 2022-11-24 | 1,708 | 1,720 | 1,698 | 1,698 | 60,200 | 1,698 |
| 2022-11-22 | 1,698 | 1,725 | 1,698 | 1,707 | 82,100 | 1,707 |
| 2022-11-21 | 1,687 | 1,696 | 1,687 | 1,694 | 63,000 | 1,694 |
| 2022-11-18 | 1,676 | 1,689 | 1,674 | 1,680 | 63,400 | 1,680 |
| 2022-11-17 | 1,651 | 1,674 | 1,651 | 1,669 | 68,900 | 1,669 |
| 2022-11-16 | 1,643 | 1,660 | 1,641 | 1,651 | 58,100 | 1,651 |
| 2022-11-15 | 1,622 | 1,654 | 1,621 | 1,636 | 79,100 | 1,636 |
| 2022-11-14 | 1,596 | 1,627 | 1,596 | 1,615 | 69,200 | 1,615 |
| 2022-11-11 | 1,608 | 1,608 | 1,588 | 1,590 | 50,200 | 1,590 |
| 2022-11-10 | 1,600 | 1,600 | 1,591 | 1,595 | 28,800 | 1,595 |
| 2022-11-09 | 1,610 | 1,610 | 1,598 | 1,602 | 22,100 | 1,602 |
| 2022-11-08 | 1,611 | 1,619 | 1,606 | 1,612 | 27,800 | 1,612 |
| 2022-11-07 | 1,610 | 1,614 | 1,604 | 1,613 | 27,200 | 1,613 |
| 2022-11-04 | 1,605 | 1,616 | 1,595 | 1,600 | 43,800 | 1,600 |
| 2022-11-02 | 1,621 | 1,627 | 1,608 | 1,613 | 67,500 | 1,613 |
| 2022-11-01 | 1,621 | 1,628 | 1,617 | 1,620 | 15,200 | 1,620 |
| 2022-10-31 | 1,612 | 1,622 | 1,606 | 1,622 | 17,800 | 1,622 |
| 2022-10-28 | 1,599 | 1,618 | 1,596 | 1,600 | 75,500 | 1,600 |
| 2022-10-27 | 1,601 | 1,614 | 1,600 | 1,611 | 24,400 | 1,611 |
| 2022-10-26 | 1,603 | 1,611 | 1,601 | 1,610 | 19,000 | 1,610 |
| 2022-10-25 | 1,603 | 1,610 | 1,596 | 1,603 | 31,300 | 1,603 |
| 2022-10-24 | 1,640 | 1,640 | 1,597 | 1,597 | 50,100 | 1,597 |
| 2022-10-21 | 1,641 | 1,643 | 1,628 | 1,635 | 21,900 | 1,635 |
| 2022-10-20 | 1,634 | 1,644 | 1,632 | 1,644 | 23,300 | 1,644 |
| 2022-10-19 | 1,632 | 1,638 | 1,625 | 1,635 | 30,300 | 1,635 |
| 2022-10-18 | 1,624 | 1,633 | 1,619 | 1,631 | 22,500 | 1,631 |
| 2022-10-17 | 1,615 | 1,625 | 1,615 | 1,618 | 21,300 | 1,618 |
| 2022-10-14 | 1,621 | 1,632 | 1,610 | 1,625 | 30,600 | 1,625 |
| 2022-10-13 | 1,620 | 1,624 | 1,604 | 1,604 | 27,100 | 1,604 |
| 2022-10-12 | 1,601 | 1,627 | 1,601 | 1,622 | 23,700 | 1,622 |
| 2022-10-11 | 1,628 | 1,632 | 1,601 | 1,605 | 46,500 | 1,605 |
| 2022-10-07 | 1,613 | 1,639 | 1,613 | 1,634 | 42,500 | 1,634 |
| 2022-10-06 | 1,614 | 1,633 | 1,613 | 1,633 | 45,300 | 1,633 |
| 2022-10-05 | 1,622 | 1,623 | 1,613 | 1,614 | 24,500 | 1,614 |
| 2022-10-04 | 1,603 | 1,619 | 1,601 | 1,609 | 43,000 | 1,609 |
| 2022-10-03 | 1,603 | 1,603 | 1,583 | 1,600 | 33,400 | 1,600 |
| 2022-09-30 | 1,616 | 1,620 | 1,601 | 1,604 | 26,800 | 1,604 |
| 2022-09-29 | 1,613 | 1,620 | 1,594 | 1,616 | 37,400 | 1,616 |
| 2022-09-28 | 1,609 | 1,615 | 1,589 | 1,613 | 49,200 | 1,613 |
| 2022-09-27 | 1,609 | 1,610 | 1,599 | 1,600 | 32,200 | 1,600 |
| 2022-09-26 | 1,608 | 1,618 | 1,592 | 1,592 | 52,100 | 1,592 |
| 2022-09-22 | 1,600 | 1,619 | 1,597 | 1,618 | 33,800 | 1,618 |
| 2022-09-21 | 1,615 | 1,623 | 1,608 | 1,612 | 18,500 | 1,612 |
| 2022-09-20 | 1,620 | 1,628 | 1,615 | 1,628 | 26,900 | 1,628 |
| 2022-09-16 | 1,617 | 1,629 | 1,614 | 1,614 | 47,600 | 1,614 |
| 2022-09-15 | 1,593 | 1,617 | 1,590 | 1,617 | 23,800 | 1,617 |
| 2022-09-14 | 1,590 | 1,602 | 1,585 | 1,597 | 29,300 | 1,597 |
| 2022-09-13 | 1,608 | 1,608 | 1,601 | 1,605 | 10,900 | 1,605 |
| 2022-09-12 | 1,602 | 1,615 | 1,599 | 1,602 | 19,000 | 1,602 |
| 2022-09-09 | 1,588 | 1,601 | 1,588 | 1,590 | 36,500 | 1,590 |
| 2022-09-08 | 1,590 | 1,607 | 1,584 | 1,593 | 31,800 | 1,593 |
| 2022-09-07 | 1,591 | 1,591 | 1,568 | 1,580 | 39,200 | 1,580 |
| 2022-09-06 | 1,594 | 1,602 | 1,583 | 1,591 | 36,600 | 1,591 |
| 2022-09-05 | 1,606 | 1,606 | 1,586 | 1,588 | 43,100 | 1,588 |
| 2022-09-02 | 1,610 | 1,614 | 1,602 | 1,606 | 30,400 | 1,606 |
| 2022-09-01 | 1,608 | 1,614 | 1,603 | 1,608 | 45,200 | 1,608 |
| 2022-08-31 | 1,610 | 1,619 | 1,608 | 1,609 | 39,200 | 1,609 |
| 2022-08-30 | 1,631 | 1,631 | 1,611 | 1,611 | 22,600 | 1,611 |
| 2022-08-29 | 1,610 | 1,624 | 1,606 | 1,621 | 37,700 | 1,621 |
| 2022-08-26 | 1,626 | 1,634 | 1,621 | 1,621 | 20,100 | 1,621 |
| 2022-08-25 | 1,645 | 1,645 | 1,622 | 1,623 | 23,500 | 1,623 |
| 2022-08-24 | 1,630 | 1,644 | 1,621 | 1,631 | 32,700 | 1,631 |
| 2022-08-23 | 1,622 | 1,637 | 1,616 | 1,626 | 30,400 | 1,626 |
| 2022-08-22 | 1,602 | 1,625 | 1,597 | 1,622 | 45,400 | 1,622 |
| 2022-08-19 | 1,614 | 1,616 | 1,602 | 1,602 | 50,800 | 1,602 |
| 2022-08-18 | 1,622 | 1,628 | 1,612 | 1,614 | 32,300 | 1,614 |
| 2022-08-17 | 1,625 | 1,637 | 1,623 | 1,633 | 35,600 | 1,633 |
| 2022-08-16 | 1,643 | 1,651 | 1,616 | 1,625 | 86,800 | 1,625 |
| 2022-08-15 | 1,650 | 1,660 | 1,641 | 1,653 | 38,800 | 1,653 |
| 2022-08-12 | 1,644 | 1,668 | 1,634 | 1,658 | 74,200 | 1,658 |
| 2022-08-10 | 1,648 | 1,650 | 1,633 | 1,644 | 97,100 | 1,644 |
| 2022-08-09 | 1,675 | 1,680 | 1,662 | 1,674 | 58,500 | 1,674 |
| 2022-08-08 | 1,637 | 1,689 | 1,633 | 1,675 | 157,200 | 1,675 |
| 2022-08-05 | 1,622 | 1,636 | 1,622 | 1,633 | 32,400 | 1,633 |
| 2022-08-04 | 1,615 | 1,626 | 1,615 | 1,622 | 33,200 | 1,622 |
| 2022-08-03 | 1,629 | 1,629 | 1,614 | 1,615 | 32,200 | 1,615 |
| 2022-08-02 | 1,635 | 1,635 | 1,615 | 1,620 | 34,300 | 1,620 |
| 2022-08-01 | 1,636 | 1,639 | 1,626 | 1,639 | 38,800 | 1,639 |
| 2022-07-29 | 1,638 | 1,638 | 1,626 | 1,628 | 34,900 | 1,628 |
| 2022-07-28 | 1,638 | 1,638 | 1,613 | 1,635 | 52,700 | 1,635 |
| 2022-07-27 | 1,629 | 1,629 | 1,623 | 1,628 | 36,600 | 1,628 |
| 2022-07-26 | 1,626 | 1,637 | 1,621 | 1,629 | 41,200 | 1,629 |
| 2022-07-25 | 1,609 | 1,625 | 1,605 | 1,625 | 31,600 | 1,625 |
| 2022-07-22 | 1,608 | 1,621 | 1,600 | 1,619 | 62,700 | 1,619 |
| 2022-07-21 | 1,604 | 1,616 | 1,596 | 1,608 | 48,400 | 1,608 |
| 2022-07-20 | 1,619 | 1,625 | 1,598 | 1,604 | 71,900 | 1,604 |
| 2022-07-19 | 1,610 | 1,617 | 1,574 | 1,596 | 82,900 | 1,596 |
| 2022-07-15 | 1,605 | 1,611 | 1,600 | 1,608 | 77,000 | 1,608 |
| 2022-07-14 | 1,592 | 1,607 | 1,586 | 1,601 | 72,400 | 1,601 |
| 2022-07-13 | 1,587 | 1,595 | 1,582 | 1,591 | 52,900 | 1,591 |
| 2022-07-12 | 1,580 | 1,581 | 1,560 | 1,581 | 51,300 | 1,581 |
| 2022-07-11 | 1,569 | 1,587 | 1,566 | 1,584 | 59,000 | 1,584 |
| 2022-07-08 | 1,551 | 1,576 | 1,550 | 1,553 | 71,100 | 1,553 |
| 2022-07-07 | 1,571 | 1,572 | 1,535 | 1,545 | 68,000 | 1,545 |
| 2022-07-06 | 1,580 | 1,584 | 1,566 | 1,568 | 40,200 | 1,568 |
| 2022-07-05 | 1,590 | 1,592 | 1,584 | 1,585 | 28,000 | 1,585 |
| 2022-07-04 | 1,588 | 1,593 | 1,582 | 1,589 | 33,900 | 1,589 |
| 2022-07-01 | 1,585 | 1,587 | 1,567 | 1,579 | 37,100 | 1,579 |
| 2022-06-30 | 1,605 | 1,608 | 1,571 | 1,583 | 72,700 | 1,583 |
| 2022-06-29 | 1,583 | 1,605 | 1,576 | 1,604 | 107,300 | 1,604 |
| 2022-06-28 | 1,565 | 1,586 | 1,562 | 1,586 | 45,800 | 1,586 |
| 2022-06-27 | 1,570 | 1,570 | 1,550 | 1,565 | 41,100 | 1,565 |
| 2022-06-24 | 1,575 | 1,582 | 1,553 | 1,559 | 83,900 | 1,559 |
| 2022-06-23 | 1,567 | 1,579 | 1,566 | 1,573 | 50,800 | 1,573 |
| 2022-06-22 | 1,564 | 1,564 | 1,552 | 1,558 | 37,000 | 1,558 |
| 2022-06-21 | 1,550 | 1,563 | 1,548 | 1,561 | 34,400 | 1,561 |
| 2022-06-20 | 1,532 | 1,542 | 1,523 | 1,542 | 28,600 | 1,542 |
| 2022-06-17 | 1,525 | 1,548 | 1,524 | 1,532 | 71,100 | 1,532 |
| 2022-06-16 | 1,527 | 1,551 | 1,527 | 1,546 | 27,700 | 1,546 |
| 2022-06-15 | 1,528 | 1,547 | 1,527 | 1,527 | 47,200 | 1,527 |
| 2022-06-14 | 1,528 | 1,541 | 1,526 | 1,538 | 45,500 | 1,538 |
| 2022-06-13 | 1,550 | 1,552 | 1,541 | 1,552 | 26,400 | 1,552 |
| 2022-06-10 | 1,554 | 1,560 | 1,548 | 1,556 | 38,400 | 1,556 |
| 2022-06-09 | 1,557 | 1,569 | 1,555 | 1,558 | 29,400 | 1,558 |
| 2022-06-08 | 1,553 | 1,562 | 1,538 | 1,557 | 32,500 | 1,557 |
| 2022-06-07 | 1,567 | 1,567 | 1,552 | 1,553 | 27,600 | 1,553 |
| 2022-06-06 | 1,532 | 1,562 | 1,526 | 1,562 | 50,700 | 1,562 |
| 2022-06-03 | 1,531 | 1,539 | 1,520 | 1,536 | 44,100 | 1,536 |
| 2022-06-02 | 1,544 | 1,544 | 1,525 | 1,531 | 42,400 | 1,531 |
| 2022-06-01 | 1,515 | 1,545 | 1,514 | 1,545 | 59,500 | 1,545 |
| 2022-05-31 | 1,540 | 1,546 | 1,513 | 1,513 | 59,300 | 1,513 |
| 2022-05-30 | 1,540 | 1,544 | 1,528 | 1,541 | 82,900 | 1,541 |
| 2022-05-27 | 1,535 | 1,535 | 1,516 | 1,532 | 36,400 | 1,532 |
| 2022-05-26 | 1,515 | 1,533 | 1,515 | 1,525 | 30,300 | 1,525 |
| 2022-05-25 | 1,510 | 1,525 | 1,508 | 1,510 | 34,700 | 1,510 |
| 2022-05-24 | 1,534 | 1,538 | 1,513 | 1,516 | 41,500 | 1,516 |
| 2022-05-23 | 1,531 | 1,544 | 1,527 | 1,540 | 39,300 | 1,540 |
| 2022-05-20 | 1,515 | 1,524 | 1,515 | 1,524 | 35,400 | 1,524 |
| 2022-05-19 | 1,492 | 1,519 | 1,489 | 1,515 | 37,200 | 1,515 |
| 2022-05-18 | 1,516 | 1,518 | 1,500 | 1,508 | 43,600 | 1,508 |
| 2022-05-17 | 1,512 | 1,523 | 1,504 | 1,517 | 41,200 | 1,517 |
| 2022-05-16 | 1,516 | 1,524 | 1,489 | 1,498 | 65,700 | 1,498 |
| 2022-05-13 | 1,467 | 1,495 | 1,467 | 1,493 | 60,900 | 1,493 |
| 2022-05-12 | 1,489 | 1,489 | 1,464 | 1,465 | 55,900 | 1,465 |
| 2022-05-11 | 1,486 | 1,494 | 1,482 | 1,493 | 31,400 | 1,493 |
| 2022-05-10 | 1,480 | 1,495 | 1,471 | 1,492 | 34,000 | 1,492 |
| 2022-05-09 | 1,492 | 1,498 | 1,486 | 1,487 | 63,300 | 1,487 |
| 2022-05-06 | 1,493 | 1,494 | 1,480 | 1,490 | 40,500 | 1,490 |
| 2022-05-02 | 1,477 | 1,498 | 1,475 | 1,485 | 32,500 | 1,485 |
| 2022-04-28 | 1,469 | 1,494 | 1,461 | 1,486 | 58,300 | 1,486 |
| 2022-04-27 | 1,459 | 1,467 | 1,451 | 1,459 | 89,100 | 1,459 |
| 2022-04-26 | 1,468 | 1,474 | 1,464 | 1,469 | 24,900 | 1,469 |
| 2022-04-25 | 1,472 | 1,475 | 1,453 | 1,457 | 51,200 | 1,457 |
| 2022-04-22 | 1,481 | 1,491 | 1,471 | 1,486 | 50,000 | 1,486 |
| 2022-04-21 | 1,491 | 1,501 | 1,481 | 1,484 | 50,300 | 1,484 |
| 2022-04-20 | 1,492 | 1,495 | 1,485 | 1,491 | 37,100 | 1,491 |
| 2022-04-19 | 1,488 | 1,495 | 1,475 | 1,482 | 35,300 | 1,482 |
| 2022-04-18 | 1,485 | 1,501 | 1,472 | 1,488 | 38,600 | 1,488 |
| 2022-04-15 | 1,486 | 1,501 | 1,485 | 1,489 | 28,600 | 1,489 |
| 2022-04-14 | 1,475 | 1,491 | 1,471 | 1,483 | 44,500 | 1,483 |
| 2022-04-13 | 1,473 | 1,480 | 1,462 | 1,473 | 51,800 | 1,473 |
| 2022-04-12 | 1,470 | 1,486 | 1,464 | 1,469 | 51,000 | 1,469 |
| 2022-04-11 | 1,504 | 1,518 | 1,478 | 1,481 | 57,300 | 1,481 |
| 2022-04-08 | 1,538 | 1,538 | 1,497 | 1,502 | 77,000 | 1,502 |
| 2022-04-07 | 1,542 | 1,546 | 1,503 | 1,520 | 118,200 | 1,520 |
| 2022-04-06 | 1,582 | 1,586 | 1,562 | 1,565 | 72,400 | 1,565 |
| 2022-04-05 | 1,576 | 1,587 | 1,570 | 1,573 | 58,600 | 1,573 |
| 2022-04-04 | 1,581 | 1,582 | 1,565 | 1,574 | 40,900 | 1,574 |
| 2022-04-01 | 1,545 | 1,581 | 1,535 | 1,580 | 83,400 | 1,580 |
| 2022-03-31 | 1,553 | 1,569 | 1,546 | 1,553 | 61,900 | 1,553 |
| 2022-03-30 | 1,550 | 1,563 | 1,526 | 1,563 | 166,000 | 1,563 |
| 2022-03-29 | 1,589 | 1,589 | 1,567 | 1,578 | 224,100 | 1,578 |
| 2022-03-28 | 1,593 | 1,594 | 1,574 | 1,589 | 122,600 | 1,589 |
| 2022-03-25 | 1,589 | 1,596 | 1,582 | 1,584 | 114,400 | 1,584 |
| 2022-03-24 | 1,567 | 1,582 | 1,567 | 1,581 | 74,800 | 1,581 |
| 2022-03-23 | 1,583 | 1,589 | 1,574 | 1,574 | 81,000 | 1,574 |
| 2022-03-22 | 1,571 | 1,576 | 1,557 | 1,572 | 106,900 | 1,572 |
| 2022-03-18 | 1,601 | 1,602 | 1,556 | 1,556 | 183,300 | 1,556 |
| 2022-03-17 | 1,613 | 1,618 | 1,596 | 1,605 | 64,800 | 1,605 |
| 2022-03-16 | 1,600 | 1,609 | 1,586 | 1,601 | 92,300 | 1,601 |
| 2022-03-15 | 1,599 | 1,603 | 1,585 | 1,591 | 57,100 | 1,591 |
| 2022-03-14 | 1,589 | 1,607 | 1,583 | 1,590 | 55,100 | 1,590 |
| 2022-03-11 | 1,581 | 1,594 | 1,570 | 1,570 | 66,500 | 1,570 |
| 2022-03-10 | 1,546 | 1,597 | 1,540 | 1,593 | 95,700 | 1,593 |
| 2022-03-09 | 1,515 | 1,532 | 1,511 | 1,511 | 89,500 | 1,511 |
| 2022-03-08 | 1,533 | 1,540 | 1,500 | 1,512 | 81,400 | 1,512 |
| 2022-03-07 | 1,559 | 1,563 | 1,534 | 1,554 | 105,600 | 1,554 |
| 2022-03-04 | 1,580 | 1,586 | 1,566 | 1,573 | 102,300 | 1,573 |
| 2022-03-03 | 1,590 | 1,592 | 1,577 | 1,582 | 79,700 | 1,582 |
| 2022-03-02 | 1,590 | 1,594 | 1,579 | 1,582 | 54,100 | 1,582 |
| 2022-03-01 | 1,605 | 1,610 | 1,589 | 1,594 | 73,100 | 1,594 |
| 2022-02-28 | 1,605 | 1,613 | 1,603 | 1,606 | 60,900 | 1,606 |
| 2022-02-25 | 1,608 | 1,612 | 1,594 | 1,601 | 63,000 | 1,601 |
| 2022-02-24 | 1,602 | 1,615 | 1,592 | 1,608 | 82,000 | 1,608 |
| 2022-02-22 | 1,619 | 1,628 | 1,606 | 1,609 | 48,000 | 1,609 |
| 2022-02-21 | 1,634 | 1,640 | 1,613 | 1,631 | 44,000 | 1,631 |
| 2022-02-18 | 1,640 | 1,657 | 1,632 | 1,646 | 75,900 | 1,646 |
| 2022-02-17 | 1,631 | 1,655 | 1,630 | 1,645 | 89,900 | 1,645 |
| 2022-02-16 | 1,630 | 1,630 | 1,616 | 1,622 | 71,900 | 1,622 |
| 2022-02-15 | 1,622 | 1,625 | 1,609 | 1,616 | 52,900 | 1,616 |
| 2022-02-14 | 1,597 | 1,622 | 1,591 | 1,613 | 79,200 | 1,613 |
| 2022-02-10 | 1,610 | 1,623 | 1,601 | 1,605 | 102,400 | 1,605 |
| 2022-02-09 | 1,620 | 1,620 | 1,596 | 1,605 | 71,800 | 1,605 |
| 2022-02-08 | 1,601 | 1,625 | 1,600 | 1,613 | 98,700 | 1,613 |
| 2022-02-07 | 1,570 | 1,609 | 1,559 | 1,590 | 190,500 | 1,590 |
| 2022-02-04 | 1,525 | 1,542 | 1,515 | 1,535 | 48,000 | 1,535 |
| 2022-02-03 | 1,519 | 1,530 | 1,511 | 1,526 | 39,200 | 1,526 |
| 2022-02-02 | 1,511 | 1,518 | 1,504 | 1,517 | 37,300 | 1,517 |
| 2022-02-01 | 1,498 | 1,511 | 1,494 | 1,506 | 39,900 | 1,506 |
| 2022-01-31 | 1,490 | 1,499 | 1,483 | 1,494 | 47,700 | 1,494 |
| 2022-01-28 | 1,461 | 1,484 | 1,461 | 1,478 | 37,800 | 1,478 |
| 2022-01-27 | 1,480 | 1,483 | 1,452 | 1,460 | 51,900 | 1,460 |
| 2022-01-26 | 1,474 | 1,481 | 1,465 | 1,480 | 30,900 | 1,480 |
| 2022-01-25 | 1,483 | 1,483 | 1,457 | 1,465 | 51,300 | 1,465 |
| 2022-01-24 | 1,478 | 1,484 | 1,459 | 1,484 | 39,800 | 1,484 |
| 2022-01-21 | 1,450 | 1,478 | 1,445 | 1,478 | 47,400 | 1,478 |
| 2022-01-20 | 1,445 | 1,462 | 1,445 | 1,452 | 24,900 | 1,452 |
| 2022-01-19 | 1,460 | 1,470 | 1,438 | 1,447 | 58,900 | 1,447 |
| 2022-01-18 | 1,475 | 1,485 | 1,462 | 1,470 | 38,300 | 1,470 |
| 2022-01-17 | 1,466 | 1,477 | 1,458 | 1,469 | 31,300 | 1,469 |
| 2022-01-14 | 1,439 | 1,462 | 1,435 | 1,462 | 44,900 | 1,462 |
| 2022-01-13 | 1,481 | 1,481 | 1,440 | 1,443 | 66,500 | 1,443 |
| 2022-01-12 | 1,485 | 1,486 | 1,477 | 1,480 | 25,700 | 1,480 |
| 2022-01-11 | 1,465 | 1,478 | 1,463 | 1,478 | 29,300 | 1,478 |
| 2022-01-07 | 1,472 | 1,481 | 1,464 | 1,470 | 41,600 | 1,470 |
| 2022-01-06 | 1,481 | 1,485 | 1,467 | 1,467 | 42,600 | 1,467 |
| 2022-01-05 | 1,487 | 1,492 | 1,480 | 1,486 | 29,300 | 1,486 |
| 2022-01-04 | 1,470 | 1,479 | 1,466 | 1,476 | 41,600 | 1,476 |
分割・併合履歴 ： [2015-03-27]1株→2株
