3399 (株)丸千代山岡家 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 | 2,560 | 2,560 | 2,535 | 2,535 | 4,500 | 633.75 |
| 2022-12-29 | 2,500 | 2,579 | 2,500 | 2,552 | 6,500 | 638 |
| 2022-12-28 | 2,434 | 2,476 | 2,434 | 2,476 | 4,800 | 619 |
| 2022-12-27 | 2,421 | 2,459 | 2,421 | 2,438 | 2,200 | 609.50 |
| 2022-12-26 | 2,470 | 2,494 | 2,424 | 2,425 | 4,700 | 606.25 |
| 2022-12-23 | 2,478 | 2,511 | 2,478 | 2,486 | 1,300 | 621.50 |
| 2022-12-22 | 2,547 | 2,550 | 2,500 | 2,520 | 1,900 | 630 |
| 2022-12-21 | 2,471 | 2,559 | 2,440 | 2,500 | 7,100 | 625 |
| 2022-12-20 | 2,597 | 2,597 | 2,453 | 2,521 | 8,700 | 630.25 |
| 2022-12-19 | 2,522 | 2,584 | 2,515 | 2,583 | 6,700 | 645.75 |
| 2022-12-16 | 2,495 | 2,498 | 2,470 | 2,492 | 3,800 | 623 |
| 2022-12-15 | 2,481 | 2,499 | 2,435 | 2,478 | 10,500 | 619.50 |
| 2022-12-14 | 2,533 | 2,539 | 2,434 | 2,481 | 13,600 | 620.25 |
| 2022-12-13 | 2,462 | 2,599 | 2,433 | 2,539 | 11,200 | 634.75 |
| 2022-12-12 | 2,389 | 2,431 | 2,375 | 2,419 | 10,500 | 604.75 |
| 2022-12-09 | 2,368 | 2,368 | 2,340 | 2,366 | 2,200 | 591.50 |
| 2022-12-08 | 2,370 | 2,371 | 2,340 | 2,368 | 3,100 | 592 |
| 2022-12-07 | 2,301 | 2,372 | 2,301 | 2,369 | 2,200 | 592.25 |
| 2022-12-06 | 2,329 | 2,378 | 2,329 | 2,351 | 3,200 | 587.75 |
| 2022-12-05 | 2,290 | 2,332 | 2,281 | 2,328 | 3,100 | 582 |
| 2022-12-02 | 2,287 | 2,287 | 2,280 | 2,280 | 600 | 570 |
| 2022-12-01 | 2,279 | 2,280 | 2,274 | 2,280 | 2,000 | 570 |
| 2022-11-30 | 2,244 | 2,260 | 2,240 | 2,260 | 2,000 | 565 |
| 2022-11-29 | 2,240 | 2,243 | 2,231 | 2,236 | 900 | 559 |
| 2022-11-28 | 2,225 | 2,240 | 2,220 | 2,240 | 2,700 | 560 |
| 2022-11-25 | 2,248 | 2,249 | 2,225 | 2,225 | 2,200 | 556.25 |
| 2022-11-24 | 2,259 | 2,264 | 2,212 | 2,230 | 3,000 | 557.50 |
| 2022-11-22 | 2,250 | 2,260 | 2,236 | 2,251 | 3,200 | 562.75 |
| 2022-11-21 | 2,231 | 2,250 | 2,230 | 2,250 | 4,100 | 562.50 |
| 2022-11-18 | 2,196 | 2,214 | 2,196 | 2,214 | 2,700 | 553.50 |
| 2022-11-17 | 2,194 | 2,198 | 2,188 | 2,196 | 1,200 | 549 |
| 2022-11-16 | 2,187 | 2,199 | 2,181 | 2,199 | 2,400 | 549.75 |
| 2022-11-15 | 2,198 | 2,199 | 2,183 | 2,190 | 1,200 | 547.50 |
| 2022-11-14 | 2,200 | 2,205 | 2,186 | 2,195 | 2,300 | 548.75 |
| 2022-11-11 | 2,204 | 2,218 | 2,193 | 2,193 | 2,200 | 548.25 |
| 2022-11-10 | 2,204 | 2,206 | 2,192 | 2,205 | 1,900 | 551.25 |
| 2022-11-09 | 2,160 | 2,189 | 2,160 | 2,189 | 1,600 | 547.25 |
| 2022-11-08 | 2,124 | 2,155 | 2,124 | 2,138 | 1,400 | 534.50 |
| 2022-11-07 | 2,132 | 2,154 | 2,117 | 2,135 | 2,800 | 533.75 |
| 2022-11-04 | 2,142 | 2,210 | 2,116 | 2,138 | 11,200 | 534.50 |
| 2022-11-02 | 2,083 | 2,119 | 2,073 | 2,119 | 4,300 | 529.75 |
| 2022-11-01 | 2,064 | 2,085 | 2,064 | 2,074 | 3,200 | 518.50 |
| 2022-10-31 | 2,059 | 2,065 | 2,057 | 2,063 | 1,900 | 515.75 |
| 2022-10-28 | 2,061 | 2,065 | 2,056 | 2,059 | 1,700 | 514.75 |
| 2022-10-27 | 2,050 | 2,056 | 2,049 | 2,056 | 1,700 | 514 |
| 2022-10-26 | 2,057 | 2,062 | 2,052 | 2,057 | 1,100 | 514.25 |
| 2022-10-25 | 2,064 | 2,064 | 2,053 | 2,060 | 1,300 | 515 |
| 2022-10-24 | 2,066 | 2,066 | 2,045 | 2,059 | 3,000 | 514.75 |
| 2022-10-21 | 2,031 | 2,058 | 2,031 | 2,052 | 1,800 | 513 |
| 2022-10-20 | 2,034 | 2,039 | 2,031 | 2,031 | 2,200 | 507.75 |
| 2022-10-19 | 2,030 | 2,033 | 2,026 | 2,033 | 900 | 508.25 |
| 2022-10-18 | 2,025 | 2,032 | 2,022 | 2,026 | 4,200 | 506.50 |
| 2022-10-17 | 2,020 | 2,025 | 1,998 | 2,025 | 2,700 | 506.25 |
| 2022-10-14 | 2,015 | 2,027 | 2,015 | 2,020 | 1,500 | 505 |
| 2022-10-13 | 2,019 | 2,028 | 2,019 | 2,027 | 1,600 | 506.75 |
| 2022-10-12 | 2,021 | 2,026 | 1,997 | 2,019 | 2,400 | 504.75 |
| 2022-10-11 | 2,025 | 2,027 | 2,013 | 2,020 | 3,100 | 505 |
| 2022-10-07 | 2,002 | 2,011 | 1,998 | 2,011 | 1,300 | 502.75 |
| 2022-10-06 | 2,000 | 2,009 | 1,999 | 2,009 | 3,400 | 502.25 |
| 2022-10-05 | 1,999 | 1,999 | 1,992 | 1,993 | 1,600 | 498.25 |
| 2022-10-04 | 1,997 | 1,998 | 1,992 | 1,998 | 2,000 | 499.50 |
| 2022-10-03 | 1,992 | 1,994 | 1,984 | 1,994 | 700 | 498.50 |
| 2022-09-30 | 1,990 | 1,990 | 1,983 | 1,990 | 500 | 497.50 |
| 2022-09-29 | 1,987 | 1,990 | 1,982 | 1,990 | 500 | 497.50 |
| 2022-09-28 | 1,985 | 1,985 | 1,979 | 1,985 | 800 | 496.25 |
| 2022-09-27 | 1,985 | 1,989 | 1,975 | 1,985 | 2,300 | 496.25 |
| 2022-09-26 | 1,990 | 1,990 | 1,980 | 1,990 | 1,400 | 497.50 |
| 2022-09-22 | 1,989 | 1,991 | 1,972 | 1,990 | 1,100 | 497.50 |
| 2022-09-21 | 1,991 | 1,991 | 1,985 | 1,985 | 1,700 | 496.25 |
| 2022-09-20 | 1,986 | 1,996 | 1,985 | 1,991 | 2,300 | 497.75 |
| 2022-09-16 | 1,987 | 1,988 | 1,982 | 1,986 | 800 | 496.50 |
| 2022-09-15 | 1,972 | 1,980 | 1,972 | 1,980 | 1,000 | 495 |
| 2022-09-14 | 1,969 | 1,988 | 1,969 | 1,978 | 1,500 | 494.50 |
| 2022-09-13 | 1,989 | 1,989 | 1,968 | 1,973 | 7,200 | 493.25 |
| 2022-09-12 | 1,972 | 1,999 | 1,972 | 1,991 | 10,800 | 497.75 |
| 2022-09-09 | 1,970 | 1,970 | 1,964 | 1,969 | 1,200 | 492.25 |
| 2022-09-08 | 1,966 | 1,973 | 1,966 | 1,967 | 1,400 | 491.75 |
| 2022-09-07 | 1,976 | 1,976 | 1,963 | 1,972 | 700 | 493 |
| 2022-09-06 | 1,967 | 1,978 | 1,965 | 1,975 | 1,300 | 493.75 |
| 2022-09-05 | 1,966 | 1,971 | 1,966 | 1,968 | 2,100 | 492 |
| 2022-09-02 | 1,976 | 1,976 | 1,961 | 1,965 | 1,100 | 491.25 |
| 2022-09-01 | 1,957 | 1,967 | 1,957 | 1,958 | 900 | 489.50 |
| 2022-08-31 | 1,954 | 1,965 | 1,954 | 1,965 | 1,000 | 491.25 |
| 2022-08-30 | 1,962 | 1,962 | 1,950 | 1,961 | 2,100 | 490.25 |
| 2022-08-29 | 1,956 | 1,956 | 1,948 | 1,956 | 1,800 | 489 |
| 2022-08-26 | 1,968 | 1,968 | 1,952 | 1,957 | 1,500 | 489.25 |
| 2022-08-25 | 1,952 | 1,958 | 1,952 | 1,958 | 500 | 489.50 |
| 2022-08-24 | 1,957 | 1,959 | 1,950 | 1,952 | 3,100 | 488 |
| 2022-08-23 | 1,960 | 1,960 | 1,955 | 1,959 | 2,300 | 489.75 |
| 2022-08-22 | 1,964 | 1,964 | 1,957 | 1,957 | 2,000 | 489.25 |
| 2022-08-19 | 1,956 | 1,965 | 1,956 | 1,960 | 2,800 | 490 |
| 2022-08-18 | 1,961 | 1,968 | 1,960 | 1,968 | 1,800 | 492 |
| 2022-08-17 | 1,961 | 1,969 | 1,960 | 1,964 | 1,900 | 491 |
| 2022-08-16 | 1,965 | 1,966 | 1,962 | 1,962 | 1,500 | 490.50 |
| 2022-08-15 | 1,968 | 1,971 | 1,963 | 1,965 | 1,900 | 491.25 |
| 2022-08-12 | 1,966 | 1,973 | 1,966 | 1,966 | 1,600 | 491.50 |
| 2022-08-10 | 1,970 | 1,970 | 1,966 | 1,966 | 2,000 | 491.50 |
| 2022-08-09 | 1,963 | 1,968 | 1,963 | 1,968 | 2,800 | 492 |
| 2022-08-08 | 1,966 | 1,972 | 1,961 | 1,963 | 2,100 | 490.75 |
| 2022-08-05 | 1,970 | 1,970 | 1,959 | 1,961 | 1,100 | 490.25 |
| 2022-08-04 | 1,956 | 1,972 | 1,955 | 1,957 | 1,800 | 489.25 |
| 2022-08-03 | 1,975 | 1,975 | 1,955 | 1,967 | 1,300 | 491.75 |
| 2022-08-02 | 1,961 | 1,961 | 1,949 | 1,959 | 2,900 | 489.75 |
| 2022-08-01 | 1,950 | 1,966 | 1,950 | 1,960 | 3,800 | 490 |
| 2022-07-29 | 1,957 | 1,965 | 1,935 | 1,945 | 4,300 | 486.25 |
| 2022-07-28 | 2,000 | 2,000 | 1,935 | 1,957 | 19,900 | 489.25 |
| 2022-07-27 | 2,015 | 2,035 | 2,008 | 2,035 | 12,000 | 508.75 |
| 2022-07-26 | 2,003 | 2,020 | 2,000 | 2,019 | 7,700 | 504.75 |
| 2022-07-25 | 2,000 | 2,006 | 1,998 | 1,999 | 6,500 | 499.75 |
| 2022-07-22 | 1,992 | 1,997 | 1,991 | 1,995 | 3,600 | 498.75 |
| 2022-07-21 | 1,992 | 1,993 | 1,989 | 1,993 | 3,300 | 498.25 |
| 2022-07-20 | 1,977 | 1,992 | 1,977 | 1,987 | 4,400 | 496.75 |
| 2022-07-19 | 1,994 | 1,994 | 1,977 | 1,989 | 6,000 | 497.25 |
| 2022-07-15 | 1,984 | 1,984 | 1,971 | 1,980 | 2,800 | 495 |
| 2022-07-14 | 1,970 | 1,978 | 1,970 | 1,978 | 1,300 | 494.50 |
| 2022-07-13 | 1,971 | 1,976 | 1,966 | 1,970 | 3,700 | 492.50 |
| 2022-07-12 | 1,964 | 1,971 | 1,964 | 1,971 | 1,800 | 492.75 |
| 2022-07-11 | 1,965 | 1,966 | 1,962 | 1,963 | 3,300 | 490.75 |
| 2022-07-08 | 1,959 | 1,961 | 1,956 | 1,961 | 2,100 | 490.25 |
| 2022-07-07 | 1,960 | 1,960 | 1,954 | 1,954 | 1,900 | 488.50 |
| 2022-07-06 | 1,960 | 1,961 | 1,950 | 1,952 | 2,300 | 488 |
| 2022-07-05 | 1,953 | 1,962 | 1,953 | 1,954 | 2,000 | 488.50 |
| 2022-07-04 | 1,955 | 1,955 | 1,946 | 1,955 | 4,900 | 488.75 |
| 2022-07-01 | 1,952 | 1,967 | 1,952 | 1,954 | 4,100 | 488.50 |
| 2022-06-30 | 1,967 | 1,967 | 1,952 | 1,952 | 4,100 | 488 |
| 2022-06-29 | 1,942 | 1,969 | 1,942 | 1,958 | 7,400 | 489.50 |
| 2022-06-28 | 1,937 | 1,944 | 1,937 | 1,942 | 5,200 | 485.50 |
| 2022-06-27 | 1,935 | 1,936 | 1,934 | 1,936 | 2,100 | 484 |
| 2022-06-24 | 1,935 | 1,935 | 1,930 | 1,934 | 700 | 483.50 |
| 2022-06-23 | 1,931 | 1,934 | 1,930 | 1,933 | 1,700 | 483.25 |
| 2022-06-22 | 1,931 | 1,932 | 1,928 | 1,932 | 800 | 483 |
| 2022-06-21 | 1,925 | 1,931 | 1,924 | 1,931 | 1,200 | 482.75 |
| 2022-06-20 | 1,933 | 1,933 | 1,924 | 1,928 | 1,100 | 482 |
| 2022-06-17 | 1,932 | 1,933 | 1,925 | 1,933 | 2,900 | 483.25 |
| 2022-06-16 | 1,934 | 1,935 | 1,932 | 1,932 | 1,500 | 483 |
| 2022-06-15 | 1,930 | 1,933 | 1,928 | 1,930 | 900 | 482.50 |
| 2022-06-14 | 1,930 | 1,935 | 1,928 | 1,930 | 1,500 | 482.50 |
| 2022-06-13 | 1,934 | 1,936 | 1,931 | 1,935 | 2,700 | 483.75 |
| 2022-06-10 | 1,925 | 1,932 | 1,923 | 1,932 | 2,900 | 483 |
| 2022-06-09 | 1,929 | 1,931 | 1,927 | 1,931 | 1,700 | 482.75 |
| 2022-06-08 | 1,925 | 1,928 | 1,924 | 1,928 | 1,000 | 482 |
| 2022-06-07 | 1,931 | 1,931 | 1,924 | 1,925 | 1,600 | 481.25 |
| 2022-06-06 | 1,923 | 1,931 | 1,922 | 1,931 | 3,700 | 482.75 |
| 2022-06-03 | 1,924 | 1,924 | 1,921 | 1,921 | 800 | 480.25 |
| 2022-06-02 | 1,916 | 1,924 | 1,916 | 1,924 | 600 | 481 |
| 2022-06-01 | 1,927 | 1,927 | 1,914 | 1,916 | 2,000 | 479 |
| 2022-05-31 | 1,910 | 1,927 | 1,905 | 1,913 | 1,400 | 478.25 |
| 2022-05-30 | 1,918 | 1,927 | 1,918 | 1,920 | 1,700 | 480 |
| 2022-05-27 | 1,923 | 1,928 | 1,901 | 1,918 | 2,100 | 479.50 |
| 2022-05-26 | 1,919 | 1,927 | 1,919 | 1,923 | 1,200 | 480.75 |
| 2022-05-25 | 1,919 | 1,927 | 1,918 | 1,922 | 2,900 | 480.50 |
| 2022-05-24 | 1,916 | 1,921 | 1,916 | 1,921 | 800 | 480.25 |
| 2022-05-23 | 1,920 | 1,922 | 1,916 | 1,916 | 2,100 | 479 |
| 2022-05-20 | 1,919 | 1,919 | 1,912 | 1,916 | 900 | 479 |
| 2022-05-19 | 1,916 | 1,918 | 1,902 | 1,916 | 2,500 | 479 |
| 2022-05-18 | 1,917 | 1,917 | 1,914 | 1,914 | 1,000 | 478.50 |
| 2022-05-17 | 1,916 | 1,917 | 1,911 | 1,915 | 1,200 | 478.75 |
| 2022-05-16 | 1,915 | 1,917 | 1,911 | 1,912 | 800 | 478 |
| 2022-05-13 | 1,906 | 1,914 | 1,906 | 1,914 | 1,100 | 478.50 |
| 2022-05-12 | 1,904 | 1,915 | 1,904 | 1,906 | 1,000 | 476.50 |
| 2022-05-11 | 1,913 | 1,913 | 1,904 | 1,904 | 1,100 | 476 |
| 2022-05-10 | 1,918 | 1,918 | 1,908 | 1,913 | 2,300 | 478.25 |
| 2022-05-09 | 1,906 | 1,916 | 1,904 | 1,908 | 4,300 | 477 |
| 2022-05-06 | 1,902 | 1,902 | 1,898 | 1,901 | 1,400 | 475.25 |
| 2022-05-02 | 1,898 | 1,898 | 1,886 | 1,895 | 1,400 | 473.75 |
| 2022-04-28 | 1,894 | 1,895 | 1,893 | 1,894 | 600 | 473.50 |
| 2022-04-27 | 1,895 | 1,895 | 1,892 | 1,894 | 800 | 473.50 |
| 2022-04-26 | 1,887 | 1,891 | 1,883 | 1,891 | 1,200 | 472.75 |
| 2022-04-25 | 1,883 | 1,890 | 1,880 | 1,882 | 2,500 | 470.50 |
| 2022-04-22 | 1,899 | 1,900 | 1,888 | 1,897 | 1,100 | 474.25 |
| 2022-04-21 | 1,900 | 1,902 | 1,896 | 1,899 | 1,200 | 474.75 |
| 2022-04-20 | 1,900 | 1,900 | 1,892 | 1,895 | 800 | 473.75 |
| 2022-04-19 | 1,896 | 1,905 | 1,896 | 1,902 | 900 | 475.50 |
| 2022-04-18 | 1,898 | 1,903 | 1,896 | 1,896 | 600 | 474 |
| 2022-04-15 | 1,895 | 1,898 | 1,894 | 1,898 | 700 | 474.50 |
| 2022-04-14 | 1,903 | 1,906 | 1,898 | 1,898 | 1,400 | 474.50 |
| 2022-04-13 | 1,904 | 1,907 | 1,904 | 1,904 | 500 | 476 |
| 2022-04-12 | 1,900 | 1,900 | 1,893 | 1,900 | 1,100 | 475 |
| 2022-04-11 | 1,899 | 1,900 | 1,899 | 1,900 | 1,100 | 475 |
| 2022-04-08 | 1,898 | 1,898 | 1,893 | 1,898 | 500 | 474.50 |
| 2022-04-07 | 1,897 | 1,898 | 1,889 | 1,898 | 1,000 | 474.50 |
| 2022-04-06 | 1,893 | 1,897 | 1,893 | 1,897 | 1,100 | 474.25 |
| 2022-04-05 | 1,885 | 1,892 | 1,880 | 1,889 | 600 | 472.25 |
| 2022-04-04 | 1,876 | 1,897 | 1,876 | 1,894 | 1,400 | 473.50 |
| 2022-04-01 | 1,867 | 1,880 | 1,867 | 1,877 | 1,200 | 469.25 |
| 2022-03-31 | 1,875 | 1,884 | 1,867 | 1,880 | 1,200 | 470 |
| 2022-03-30 | 1,859 | 1,887 | 1,859 | 1,881 | 6,000 | 470.25 |
| 2022-03-29 | 1,860 | 1,865 | 1,858 | 1,859 | 3,100 | 464.75 |
| 2022-03-28 | 1,860 | 1,864 | 1,859 | 1,859 | 1,900 | 464.75 |
| 2022-03-25 | 1,864 | 1,870 | 1,863 | 1,863 | 2,000 | 465.75 |
| 2022-03-24 | 1,860 | 1,870 | 1,860 | 1,861 | 1,700 | 465.25 |
| 2022-03-23 | 1,856 | 1,869 | 1,856 | 1,869 | 1,300 | 467.25 |
| 2022-03-22 | 1,862 | 1,870 | 1,862 | 1,864 | 2,200 | 466 |
| 2022-03-18 | 1,871 | 1,871 | 1,860 | 1,861 | 1,400 | 465.25 |
| 2022-03-17 | 1,840 | 1,858 | 1,840 | 1,858 | 2,000 | 464.50 |
| 2022-03-16 | 1,834 | 1,857 | 1,833 | 1,836 | 2,100 | 459 |
| 2022-03-15 | 1,856 | 1,862 | 1,810 | 1,843 | 3,500 | 460.75 |
| 2022-03-14 | 1,860 | 1,860 | 1,856 | 1,856 | 600 | 464 |
| 2022-03-11 | 1,857 | 1,857 | 1,857 | 1,857 | 600 | 464.25 |
| 2022-03-10 | 1,865 | 1,865 | 1,857 | 1,860 | 2,300 | 465 |
| 2022-03-09 | 1,858 | 1,863 | 1,858 | 1,862 | 700 | 465.50 |
| 2022-03-08 | 1,865 | 1,867 | 1,858 | 1,858 | 3,300 | 464.50 |
| 2022-03-07 | 1,872 | 1,877 | 1,865 | 1,869 | 2,000 | 467.25 |
| 2022-03-04 | 1,872 | 1,879 | 1,870 | 1,879 | 1,200 | 469.75 |
| 2022-03-03 | 1,875 | 1,875 | 1,872 | 1,874 | 500 | 468.50 |
| 2022-03-02 | 1,869 | 1,878 | 1,868 | 1,874 | 2,000 | 468.50 |
| 2022-03-01 | 1,877 | 1,877 | 1,868 | 1,869 | 700 | 467.25 |
| 2022-02-28 | 1,866 | 1,879 | 1,866 | 1,867 | 900 | 466.75 |
| 2022-02-25 | 1,867 | 1,875 | 1,866 | 1,866 | 1,400 | 466.50 |
| 2022-02-24 | 1,875 | 1,877 | 1,866 | 1,867 | 2,200 | 466.75 |
| 2022-02-22 | 1,875 | 1,879 | 1,867 | 1,879 | 1,900 | 469.75 |
| 2022-02-21 | 1,869 | 1,875 | 1,869 | 1,875 | 1,200 | 468.75 |
| 2022-02-18 | 1,866 | 1,869 | 1,866 | 1,869 | 400 | 467.25 |
| 2022-02-17 | 1,866 | 1,867 | 1,865 | 1,867 | 1,700 | 466.75 |
| 2022-02-16 | 1,873 | 1,873 | 1,866 | 1,866 | 1,100 | 466.50 |
| 2022-02-15 | 1,867 | 1,870 | 1,865 | 1,865 | 1,600 | 466.25 |
| 2022-02-14 | 1,873 | 1,878 | 1,869 | 1,869 | 1,200 | 467.25 |
| 2022-02-10 | 1,866 | 1,874 | 1,863 | 1,873 | 3,000 | 468.25 |
| 2022-02-09 | 1,857 | 1,866 | 1,857 | 1,866 | 4,000 | 466.50 |
| 2022-02-08 | 1,862 | 1,869 | 1,856 | 1,857 | 4,400 | 464.25 |
| 2022-02-07 | 1,864 | 1,866 | 1,855 | 1,855 | 4,400 | 463.75 |
| 2022-02-04 | 1,863 | 1,867 | 1,863 | 1,864 | 800 | 466 |
| 2022-02-03 | 1,860 | 1,867 | 1,860 | 1,863 | 1,000 | 465.75 |
| 2022-02-02 | 1,856 | 1,864 | 1,856 | 1,864 | 1,900 | 466 |
| 2022-02-01 | 1,875 | 1,875 | 1,858 | 1,870 | 3,000 | 467.50 |
| 2022-01-31 | 1,850 | 1,867 | 1,850 | 1,861 | 4,600 | 465.25 |
| 2022-01-28 | 1,843 | 1,863 | 1,843 | 1,851 | 18,000 | 462.75 |
| 2022-01-27 | 1,929 | 1,929 | 1,905 | 1,923 | 16,500 | 480.75 |
| 2022-01-26 | 1,909 | 1,914 | 1,908 | 1,912 | 4,900 | 478 |
| 2022-01-25 | 1,907 | 1,910 | 1,905 | 1,909 | 3,400 | 477.25 |
| 2022-01-24 | 1,910 | 1,914 | 1,907 | 1,910 | 6,300 | 477.50 |
| 2022-01-21 | 1,916 | 1,924 | 1,913 | 1,918 | 4,500 | 479.50 |
| 2022-01-20 | 1,911 | 1,920 | 1,910 | 1,920 | 2,500 | 480 |
| 2022-01-19 | 1,916 | 1,920 | 1,912 | 1,915 | 3,700 | 478.75 |
| 2022-01-18 | 1,916 | 1,916 | 1,914 | 1,916 | 4,000 | 479 |
| 2022-01-17 | 1,921 | 1,921 | 1,916 | 1,916 | 2,200 | 479 |
| 2022-01-14 | 1,920 | 1,920 | 1,914 | 1,919 | 4,100 | 479.75 |
| 2022-01-13 | 1,922 | 1,922 | 1,917 | 1,918 | 2,000 | 479.50 |
| 2022-01-12 | 1,921 | 1,924 | 1,918 | 1,922 | 1,900 | 480.50 |
| 2022-01-11 | 1,924 | 1,925 | 1,914 | 1,917 | 3,000 | 479.25 |
| 2022-01-07 | 1,914 | 1,925 | 1,914 | 1,925 | 3,700 | 481.25 |
| 2022-01-06 | 1,916 | 1,916 | 1,913 | 1,914 | 3,800 | 478.50 |
| 2022-01-05 | 1,918 | 1,918 | 1,915 | 1,916 | 2,400 | 479 |
| 2022-01-04 | 1,919 | 1,919 | 1,905 | 1,918 | 5,600 | 479.50 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
