3436 (株)SUMCO 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 | 1,778 | 1,788 | 1,757 | 1,757 | 3,864,800 | 1,757 |
| 2022-12-29 | 1,763 | 1,771 | 1,749 | 1,769 | 5,338,600 | 1,769 |
| 2022-12-28 | 1,816 | 1,829 | 1,809 | 1,823 | 6,304,800 | 1,823 |
| 2022-12-27 | 1,850 | 1,860 | 1,826 | 1,838 | 4,019,200 | 1,838 |
| 2022-12-26 | 1,815 | 1,843 | 1,815 | 1,839 | 3,280,000 | 1,839 |
| 2022-12-23 | 1,829 | 1,836 | 1,807 | 1,821 | 6,321,600 | 1,821 |
| 2022-12-22 | 1,888 | 1,892 | 1,851 | 1,860 | 4,278,700 | 1,860 |
| 2022-12-21 | 1,890 | 1,905 | 1,863 | 1,872 | 5,139,200 | 1,872 |
| 2022-12-20 | 1,967 | 1,977 | 1,890 | 1,904 | 7,626,800 | 1,904 |
| 2022-12-19 | 1,982 | 1,995 | 1,970 | 1,970 | 3,593,800 | 1,970 |
| 2022-12-16 | 1,978 | 1,994 | 1,966 | 1,991 | 4,887,000 | 1,991 |
| 2022-12-15 | 2,012 | 2,031 | 2,006 | 2,017 | 2,332,800 | 2,017 |
| 2022-12-14 | 2,030 | 2,045 | 2,024 | 2,031 | 3,288,700 | 2,031 |
| 2022-12-13 | 2,022 | 2,027 | 2,006 | 2,018 | 4,321,400 | 2,018 |
| 2022-12-12 | 1,998 | 2,007 | 1,984 | 2,001 | 3,860,900 | 2,001 |
| 2022-12-09 | 2,010 | 2,025 | 2,009 | 2,023 | 3,104,400 | 2,023 |
| 2022-12-08 | 2,012 | 2,017 | 1,991 | 2,004 | 3,587,400 | 2,004 |
| 2022-12-07 | 2,033 | 2,039 | 2,010 | 2,010 | 3,466,800 | 2,010 |
| 2022-12-06 | 2,000 | 2,042 | 1,996 | 2,038 | 3,208,600 | 2,038 |
| 2022-12-05 | 2,040 | 2,045 | 2,023 | 2,025 | 3,178,900 | 2,025 |
| 2022-12-02 | 2,058 | 2,058 | 2,040 | 2,049 | 3,828,000 | 2,049 |
| 2022-12-01 | 2,073 | 2,081 | 2,059 | 2,073 | 5,583,600 | 2,073 |
| 2022-11-30 | 2,025 | 2,031 | 2,006 | 2,023 | 6,094,000 | 2,023 |
| 2022-11-29 | 2,040 | 2,052 | 2,030 | 2,043 | 4,046,500 | 2,043 |
| 2022-11-28 | 2,081 | 2,085 | 2,050 | 2,060 | 4,731,100 | 2,060 |
| 2022-11-25 | 2,098 | 2,102 | 2,081 | 2,099 | 3,186,600 | 2,099 |
| 2022-11-24 | 2,095 | 2,112 | 2,083 | 2,105 | 4,650,300 | 2,105 |
| 2022-11-22 | 2,060 | 2,063 | 2,045 | 2,055 | 4,052,000 | 2,055 |
| 2022-11-21 | 2,056 | 2,067 | 2,042 | 2,061 | 5,299,400 | 2,061 |
| 2022-11-18 | 2,070 | 2,072 | 2,024 | 2,030 | 6,773,600 | 2,030 |
| 2022-11-17 | 2,045 | 2,074 | 2,033 | 2,057 | 8,234,500 | 2,057 |
| 2022-11-16 | 2,081 | 2,114 | 2,055 | 2,108 | 7,851,700 | 2,108 |
| 2022-11-15 | 2,066 | 2,107 | 2,040 | 2,099 | 6,525,500 | 2,099 |
| 2022-11-14 | 2,097 | 2,102 | 2,030 | 2,036 | 6,468,500 | 2,036 |
| 2022-11-11 | 2,092 | 2,118 | 2,074 | 2,078 | 11,492,900 | 2,078 |
| 2022-11-10 | 2,002 | 2,021 | 1,989 | 2,014 | 5,843,100 | 2,014 |
| 2022-11-09 | 2,015 | 2,067 | 2,002 | 2,022 | 16,459,800 | 2,022 |
| 2022-11-08 | 1,930 | 1,966 | 1,926 | 1,965 | 7,972,500 | 1,965 |
| 2022-11-07 | 1,896 | 1,938 | 1,890 | 1,921 | 7,458,900 | 1,921 |
| 2022-11-04 | 1,855 | 1,870 | 1,838 | 1,864 | 4,796,900 | 1,864 |
| 2022-11-02 | 1,904 | 1,912 | 1,880 | 1,893 | 3,690,200 | 1,893 |
| 2022-11-01 | 1,890 | 1,905 | 1,867 | 1,904 | 3,337,600 | 1,904 |
| 2022-10-31 | 1,883 | 1,908 | 1,880 | 1,889 | 6,962,000 | 1,889 |
| 2022-10-28 | 1,872 | 1,879 | 1,848 | 1,860 | 6,414,700 | 1,860 |
| 2022-10-27 | 1,872 | 1,886 | 1,864 | 1,883 | 2,207,800 | 1,883 |
| 2022-10-26 | 1,866 | 1,879 | 1,859 | 1,872 | 2,950,800 | 1,872 |
| 2022-10-25 | 1,875 | 1,887 | 1,858 | 1,878 | 3,548,300 | 1,878 |
| 2022-10-24 | 1,867 | 1,899 | 1,860 | 1,861 | 4,308,400 | 1,861 |
| 2022-10-21 | 1,839 | 1,865 | 1,835 | 1,841 | 4,174,300 | 1,841 |
| 2022-10-20 | 1,848 | 1,849 | 1,816 | 1,834 | 3,836,500 | 1,834 |
| 2022-10-19 | 1,826 | 1,856 | 1,817 | 1,847 | 3,156,100 | 1,847 |
| 2022-10-18 | 1,829 | 1,843 | 1,810 | 1,837 | 4,564,900 | 1,837 |
| 2022-10-17 | 1,796 | 1,820 | 1,788 | 1,816 | 4,371,400 | 1,816 |
| 2022-10-14 | 1,810 | 1,822 | 1,782 | 1,816 | 6,732,300 | 1,816 |
| 2022-10-13 | 1,746 | 1,779 | 1,735 | 1,770 | 5,016,800 | 1,770 |
| 2022-10-12 | 1,768 | 1,778 | 1,720 | 1,742 | 7,317,300 | 1,742 |
| 2022-10-11 | 1,775 | 1,797 | 1,755 | 1,786 | 7,431,800 | 1,786 |
| 2022-10-07 | 1,801 | 1,835 | 1,790 | 1,822 | 4,386,600 | 1,822 |
| 2022-10-06 | 1,815 | 1,850 | 1,812 | 1,836 | 4,374,900 | 1,836 |
| 2022-10-05 | 1,819 | 1,822 | 1,786 | 1,804 | 4,478,700 | 1,804 |
| 2022-10-04 | 1,809 | 1,812 | 1,784 | 1,795 | 5,177,800 | 1,795 |
| 2022-10-03 | 1,680 | 1,765 | 1,680 | 1,762 | 6,911,800 | 1,762 |
| 2022-09-30 | 1,740 | 1,741 | 1,677 | 1,688 | 7,166,900 | 1,688 |
| 2022-09-29 | 1,771 | 1,784 | 1,745 | 1,758 | 4,034,700 | 1,758 |
| 2022-09-28 | 1,767 | 1,805 | 1,728 | 1,749 | 5,737,000 | 1,749 |
| 2022-09-27 | 1,775 | 1,790 | 1,760 | 1,768 | 3,862,300 | 1,768 |
| 2022-09-26 | 1,802 | 1,805 | 1,774 | 1,774 | 6,728,100 | 1,774 |
| 2022-09-22 | 1,830 | 1,844 | 1,816 | 1,841 | 3,507,900 | 1,841 |
| 2022-09-21 | 1,850 | 1,875 | 1,842 | 1,844 | 3,339,500 | 1,844 |
| 2022-09-20 | 1,875 | 1,892 | 1,853 | 1,853 | 4,489,900 | 1,853 |
| 2022-09-16 | 1,903 | 1,908 | 1,863 | 1,867 | 5,666,800 | 1,867 |
| 2022-09-15 | 1,925 | 1,932 | 1,916 | 1,923 | 2,186,300 | 1,923 |
| 2022-09-14 | 1,895 | 1,930 | 1,882 | 1,921 | 5,960,000 | 1,921 |
| 2022-09-13 | 1,951 | 1,985 | 1,948 | 1,979 | 3,691,000 | 1,979 |
| 2022-09-12 | 1,967 | 1,974 | 1,952 | 1,954 | 2,688,800 | 1,954 |
| 2022-09-09 | 1,932 | 1,949 | 1,929 | 1,941 | 2,551,600 | 1,941 |
| 2022-09-08 | 1,935 | 1,936 | 1,912 | 1,934 | 3,104,800 | 1,934 |
| 2022-09-07 | 1,919 | 1,928 | 1,898 | 1,909 | 3,235,000 | 1,909 |
| 2022-09-06 | 1,901 | 1,949 | 1,898 | 1,918 | 3,374,400 | 1,918 |
| 2022-09-05 | 1,877 | 1,895 | 1,868 | 1,894 | 2,650,600 | 1,894 |
| 2022-09-02 | 1,888 | 1,896 | 1,870 | 1,877 | 2,928,000 | 1,877 |
| 2022-09-01 | 1,903 | 1,914 | 1,885 | 1,885 | 3,002,500 | 1,885 |
| 2022-08-31 | 1,890 | 1,914 | 1,880 | 1,910 | 3,500,300 | 1,910 |
| 2022-08-30 | 1,910 | 1,920 | 1,896 | 1,904 | 4,089,700 | 1,904 |
| 2022-08-29 | 1,886 | 1,919 | 1,877 | 1,915 | 4,316,600 | 1,915 |
| 2022-08-26 | 1,956 | 1,983 | 1,954 | 1,966 | 4,404,400 | 1,966 |
| 2022-08-25 | 1,933 | 1,942 | 1,917 | 1,937 | 2,339,900 | 1,937 |
| 2022-08-24 | 1,943 | 1,958 | 1,926 | 1,930 | 3,053,200 | 1,930 |
| 2022-08-23 | 1,905 | 1,926 | 1,905 | 1,917 | 2,538,000 | 1,917 |
| 2022-08-22 | 1,903 | 1,935 | 1,903 | 1,933 | 2,338,700 | 1,933 |
| 2022-08-19 | 1,957 | 1,959 | 1,939 | 1,943 | 2,843,200 | 1,943 |
| 2022-08-18 | 1,922 | 1,941 | 1,913 | 1,938 | 2,684,800 | 1,938 |
| 2022-08-17 | 1,941 | 1,952 | 1,921 | 1,948 | 3,018,700 | 1,948 |
| 2022-08-16 | 1,944 | 1,956 | 1,938 | 1,941 | 2,394,800 | 1,941 |
| 2022-08-15 | 1,942 | 1,964 | 1,935 | 1,946 | 3,480,900 | 1,946 |
| 2022-08-12 | 1,907 | 1,933 | 1,906 | 1,920 | 4,206,000 | 1,920 |
| 2022-08-10 | 1,885 | 1,895 | 1,860 | 1,884 | 7,153,900 | 1,884 |
| 2022-08-09 | 1,950 | 1,956 | 1,922 | 1,950 | 4,693,600 | 1,950 |
| 2022-08-08 | 1,948 | 1,983 | 1,948 | 1,973 | 4,211,000 | 1,973 |
| 2022-08-05 | 1,937 | 1,963 | 1,920 | 1,950 | 10,553,600 | 1,950 |
| 2022-08-04 | 1,895 | 1,906 | 1,881 | 1,883 | 5,984,100 | 1,883 |
| 2022-08-03 | 1,860 | 1,866 | 1,834 | 1,860 | 3,091,600 | 1,860 |
| 2022-08-02 | 1,869 | 1,871 | 1,839 | 1,850 | 3,315,800 | 1,850 |
| 2022-08-01 | 1,858 | 1,874 | 1,851 | 1,866 | 3,098,200 | 1,866 |
| 2022-07-29 | 1,860 | 1,871 | 1,834 | 1,848 | 3,270,600 | 1,848 |
| 2022-07-28 | 1,875 | 1,892 | 1,838 | 1,851 | 4,898,800 | 1,851 |
| 2022-07-27 | 1,808 | 1,846 | 1,808 | 1,843 | 2,902,400 | 1,843 |
| 2022-07-26 | 1,810 | 1,819 | 1,805 | 1,810 | 2,556,000 | 1,810 |
| 2022-07-25 | 1,817 | 1,824 | 1,807 | 1,819 | 2,044,400 | 1,819 |
| 2022-07-22 | 1,830 | 1,838 | 1,812 | 1,832 | 3,130,700 | 1,832 |
| 2022-07-21 | 1,827 | 1,834 | 1,811 | 1,832 | 3,666,000 | 1,832 |
| 2022-07-20 | 1,809 | 1,836 | 1,803 | 1,813 | 5,281,400 | 1,813 |
| 2022-07-19 | 1,763 | 1,775 | 1,754 | 1,769 | 2,547,000 | 1,769 |
| 2022-07-15 | 1,786 | 1,791 | 1,746 | 1,760 | 2,767,400 | 1,760 |
| 2022-07-14 | 1,745 | 1,783 | 1,741 | 1,769 | 3,808,700 | 1,769 |
| 2022-07-13 | 1,732 | 1,750 | 1,730 | 1,742 | 2,999,300 | 1,742 |
| 2022-07-12 | 1,748 | 1,754 | 1,722 | 1,729 | 3,411,600 | 1,729 |
| 2022-07-11 | 1,781 | 1,782 | 1,748 | 1,762 | 3,555,400 | 1,762 |
| 2022-07-08 | 1,768 | 1,784 | 1,753 | 1,757 | 5,302,600 | 1,757 |
| 2022-07-07 | 1,711 | 1,755 | 1,698 | 1,739 | 5,336,700 | 1,739 |
| 2022-07-06 | 1,695 | 1,725 | 1,694 | 1,705 | 3,292,300 | 1,705 |
| 2022-07-05 | 1,719 | 1,732 | 1,702 | 1,714 | 3,731,700 | 1,714 |
| 2022-07-04 | 1,693 | 1,720 | 1,681 | 1,692 | 5,893,500 | 1,692 |
| 2022-07-01 | 1,750 | 1,769 | 1,683 | 1,695 | 8,557,100 | 1,695 |
| 2022-06-30 | 1,785 | 1,801 | 1,756 | 1,759 | 7,015,500 | 1,759 |
| 2022-06-29 | 1,824 | 1,825 | 1,797 | 1,814 | 7,346,700 | 1,814 |
| 2022-06-28 | 1,853 | 1,872 | 1,823 | 1,859 | 8,615,600 | 1,859 |
| 2022-06-27 | 1,866 | 1,895 | 1,853 | 1,891 | 6,557,300 | 1,891 |
| 2022-06-24 | 1,781 | 1,844 | 1,780 | 1,835 | 5,321,200 | 1,835 |
| 2022-06-23 | 1,787 | 1,817 | 1,775 | 1,794 | 4,652,700 | 1,794 |
| 2022-06-22 | 1,888 | 1,891 | 1,793 | 1,806 | 6,452,500 | 1,806 |
| 2022-06-21 | 1,844 | 1,885 | 1,824 | 1,864 | 5,358,200 | 1,864 |
| 2022-06-20 | 1,893 | 1,894 | 1,785 | 1,811 | 7,128,600 | 1,811 |
| 2022-06-17 | 1,924 | 1,930 | 1,872 | 1,890 | 13,752,400 | 1,890 |
| 2022-06-16 | 2,044 | 2,071 | 2,005 | 2,008 | 3,539,800 | 2,008 |
| 2022-06-15 | 2,040 | 2,055 | 2,008 | 2,021 | 3,081,600 | 2,021 |
| 2022-06-14 | 1,990 | 2,025 | 1,985 | 2,023 | 4,002,000 | 2,023 |
| 2022-06-13 | 2,040 | 2,057 | 2,032 | 2,040 | 3,815,600 | 2,040 |
| 2022-06-10 | 2,095 | 2,102 | 2,082 | 2,093 | 3,312,400 | 2,093 |
| 2022-06-09 | 2,150 | 2,155 | 2,098 | 2,116 | 5,119,000 | 2,116 |
| 2022-06-08 | 2,138 | 2,140 | 2,117 | 2,124 | 2,767,200 | 2,124 |
| 2022-06-07 | 2,111 | 2,128 | 2,103 | 2,121 | 3,081,800 | 2,121 |
| 2022-06-06 | 2,099 | 2,142 | 2,094 | 2,124 | 3,184,900 | 2,124 |
| 2022-06-03 | 2,120 | 2,145 | 2,120 | 2,127 | 4,603,500 | 2,127 |
| 2022-06-02 | 2,090 | 2,105 | 2,072 | 2,091 | 3,531,500 | 2,091 |
| 2022-06-01 | 2,096 | 2,096 | 2,059 | 2,077 | 6,143,300 | 2,077 |
| 2022-05-31 | 2,075 | 2,112 | 2,067 | 2,097 | 7,966,200 | 2,097 |
| 2022-05-30 | 2,075 | 2,085 | 2,058 | 2,062 | 8,247,900 | 2,062 |
| 2022-05-27 | 2,041 | 2,054 | 2,019 | 2,036 | 4,842,100 | 2,036 |
| 2022-05-26 | 1,994 | 2,017 | 1,984 | 1,985 | 3,560,400 | 1,985 |
| 2022-05-25 | 1,978 | 2,006 | 1,967 | 1,997 | 4,682,900 | 1,997 |
| 2022-05-24 | 1,995 | 1,997 | 1,957 | 1,960 | 3,449,400 | 1,960 |
| 2022-05-23 | 2,004 | 2,005 | 1,984 | 1,993 | 3,722,300 | 1,993 |
| 2022-05-20 | 1,968 | 2,002 | 1,947 | 1,991 | 4,437,000 | 1,991 |
| 2022-05-19 | 1,913 | 1,966 | 1,907 | 1,963 | 4,277,000 | 1,963 |
| 2022-05-18 | 1,988 | 2,005 | 1,970 | 1,980 | 6,755,200 | 1,980 |
| 2022-05-17 | 1,931 | 1,946 | 1,881 | 1,943 | 8,037,800 | 1,943 |
| 2022-05-16 | 1,961 | 2,022 | 1,961 | 1,987 | 10,039,600 | 1,987 |
| 2022-05-13 | 1,955 | 1,961 | 1,893 | 1,933 | 10,398,800 | 1,933 |
| 2022-05-12 | 1,905 | 1,959 | 1,887 | 1,938 | 6,429,500 | 1,938 |
| 2022-05-11 | 1,940 | 1,957 | 1,912 | 1,945 | 5,726,800 | 1,945 |
| 2022-05-10 | 1,919 | 1,925 | 1,870 | 1,920 | 5,177,900 | 1,920 |
| 2022-05-09 | 1,930 | 1,966 | 1,926 | 1,933 | 5,313,600 | 1,933 |
| 2022-05-06 | 1,880 | 1,952 | 1,851 | 1,950 | 6,291,600 | 1,950 |
| 2022-05-02 | 1,907 | 1,915 | 1,866 | 1,890 | 4,184,400 | 1,890 |
| 2022-04-28 | 1,895 | 1,902 | 1,864 | 1,897 | 5,592,700 | 1,897 |
| 2022-04-27 | 1,873 | 1,893 | 1,856 | 1,893 | 6,588,900 | 1,893 |
| 2022-04-26 | 1,920 | 1,930 | 1,898 | 1,913 | 3,680,300 | 1,913 |
| 2022-04-25 | 1,900 | 1,919 | 1,889 | 1,896 | 3,756,600 | 1,896 |
| 2022-04-22 | 1,923 | 1,936 | 1,916 | 1,930 | 3,045,700 | 1,930 |
| 2022-04-21 | 1,911 | 1,963 | 1,911 | 1,945 | 5,040,200 | 1,945 |
| 2022-04-20 | 1,951 | 1,953 | 1,902 | 1,907 | 4,978,000 | 1,907 |
| 2022-04-19 | 1,931 | 1,943 | 1,921 | 1,933 | 5,038,500 | 1,933 |
| 2022-04-18 | 1,871 | 1,896 | 1,865 | 1,891 | 3,330,900 | 1,891 |
| 2022-04-15 | 1,875 | 1,898 | 1,862 | 1,887 | 3,913,100 | 1,887 |
| 2022-04-14 | 1,901 | 1,929 | 1,892 | 1,929 | 5,049,600 | 1,929 |
| 2022-04-13 | 1,836 | 1,870 | 1,831 | 1,870 | 4,065,600 | 1,870 |
| 2022-04-12 | 1,829 | 1,845 | 1,815 | 1,816 | 3,213,200 | 1,816 |
| 2022-04-11 | 1,828 | 1,849 | 1,818 | 1,834 | 3,450,500 | 1,834 |
| 2022-04-08 | 1,876 | 1,893 | 1,826 | 1,839 | 5,556,200 | 1,839 |
| 2022-04-07 | 1,867 | 1,878 | 1,847 | 1,858 | 6,973,300 | 1,858 |
| 2022-04-06 | 1,918 | 1,933 | 1,911 | 1,921 | 5,705,900 | 1,921 |
| 2022-04-05 | 2,010 | 2,024 | 1,962 | 1,967 | 3,731,000 | 1,967 |
| 2022-04-04 | 1,975 | 1,983 | 1,952 | 1,977 | 3,724,500 | 1,977 |
| 2022-04-01 | 2,000 | 2,005 | 1,968 | 1,998 | 5,175,800 | 1,998 |
| 2022-03-31 | 2,026 | 2,041 | 2,016 | 2,027 | 3,746,100 | 2,027 |
| 2022-03-30 | 2,031 | 2,050 | 2,004 | 2,029 | 6,936,500 | 2,029 |
| 2022-03-29 | 2,010 | 2,013 | 1,965 | 1,991 | 5,602,900 | 1,991 |
| 2022-03-28 | 2,000 | 2,013 | 1,980 | 1,986 | 4,595,700 | 1,986 |
| 2022-03-25 | 2,036 | 2,064 | 2,016 | 2,026 | 6,794,000 | 2,026 |
| 2022-03-24 | 1,932 | 1,996 | 1,926 | 1,996 | 4,406,100 | 1,996 |
| 2022-03-23 | 1,924 | 1,976 | 1,923 | 1,970 | 6,112,900 | 1,970 |
| 2022-03-22 | 1,910 | 1,926 | 1,894 | 1,908 | 4,597,100 | 1,908 |
| 2022-03-18 | 1,874 | 1,902 | 1,867 | 1,901 | 4,716,300 | 1,901 |
| 2022-03-17 | 1,880 | 1,912 | 1,865 | 1,877 | 7,527,600 | 1,877 |
| 2022-03-16 | 1,840 | 1,842 | 1,803 | 1,828 | 6,426,200 | 1,828 |
| 2022-03-15 | 1,770 | 1,809 | 1,752 | 1,793 | 4,339,400 | 1,793 |
| 2022-03-14 | 1,773 | 1,819 | 1,773 | 1,788 | 4,151,700 | 1,788 |
| 2022-03-11 | 1,766 | 1,780 | 1,752 | 1,772 | 5,779,400 | 1,772 |
| 2022-03-10 | 1,806 | 1,811 | 1,777 | 1,789 | 6,385,900 | 1,789 |
| 2022-03-09 | 1,717 | 1,749 | 1,692 | 1,726 | 6,663,100 | 1,726 |
| 2022-03-08 | 1,650 | 1,732 | 1,638 | 1,697 | 10,389,800 | 1,697 |
| 2022-03-07 | 1,737 | 1,752 | 1,664 | 1,686 | 12,410,400 | 1,686 |
| 2022-03-04 | 1,875 | 1,881 | 1,800 | 1,817 | 9,055,400 | 1,817 |
| 2022-03-03 | 1,927 | 1,933 | 1,886 | 1,898 | 4,387,100 | 1,898 |
| 2022-03-02 | 1,873 | 1,911 | 1,872 | 1,904 | 5,684,800 | 1,904 |
| 2022-03-01 | 1,956 | 1,962 | 1,910 | 1,924 | 7,650,500 | 1,924 |
| 2022-02-28 | 1,854 | 1,905 | 1,840 | 1,887 | 8,201,300 | 1,887 |
| 2022-02-25 | 1,850 | 1,863 | 1,816 | 1,857 | 9,123,500 | 1,857 |
| 2022-02-24 | 1,841 | 1,858 | 1,786 | 1,805 | 10,679,300 | 1,805 |
| 2022-02-22 | 1,885 | 1,901 | 1,827 | 1,868 | 12,959,500 | 1,868 |
| 2022-02-21 | 1,982 | 1,983 | 1,916 | 1,958 | 11,460,500 | 1,958 |
| 2022-02-18 | 2,044 | 2,074 | 2,011 | 2,066 | 7,065,300 | 2,066 |
| 2022-02-17 | 2,100 | 2,125 | 2,077 | 2,100 | 5,637,000 | 2,100 |
| 2022-02-16 | 2,147 | 2,147 | 2,104 | 2,118 | 5,828,000 | 2,118 |
| 2022-02-15 | 2,135 | 2,145 | 2,081 | 2,085 | 6,084,700 | 2,085 |
| 2022-02-14 | 2,100 | 2,159 | 2,087 | 2,123 | 10,166,400 | 2,123 |
| 2022-02-10 | 2,291 | 2,319 | 2,161 | 2,168 | 20,501,600 | 2,168 |
| 2022-02-09 | 2,030 | 2,084 | 2,023 | 2,083 | 8,514,200 | 2,083 |
| 2022-02-08 | 2,010 | 2,059 | 2,000 | 2,007 | 8,355,100 | 2,007 |
| 2022-02-07 | 2,020 | 2,030 | 1,938 | 1,984 | 20,210,500 | 1,984 |
| 2022-02-04 | 2,091 | 2,147 | 2,088 | 2,140 | 4,375,600 | 2,140 |
| 2022-02-03 | 2,135 | 2,166 | 2,102 | 2,125 | 7,253,900 | 2,125 |
| 2022-02-02 | 2,122 | 2,196 | 2,118 | 2,182 | 7,463,700 | 2,182 |
| 2022-02-01 | 2,156 | 2,172 | 2,086 | 2,093 | 5,641,100 | 2,093 |
| 2022-01-31 | 2,018 | 2,113 | 2,018 | 2,077 | 5,633,500 | 2,077 |
| 2022-01-28 | 2,046 | 2,068 | 2,006 | 2,053 | 6,594,700 | 2,053 |
| 2022-01-27 | 2,182 | 2,213 | 2,022 | 2,030 | 13,077,000 | 2,030 |
| 2022-01-26 | 2,171 | 2,194 | 2,120 | 2,169 | 5,307,300 | 2,169 |
| 2022-01-25 | 2,243 | 2,256 | 2,155 | 2,183 | 6,815,800 | 2,183 |
| 2022-01-24 | 2,186 | 2,265 | 2,180 | 2,250 | 6,412,100 | 2,250 |
| 2022-01-21 | 2,209 | 2,220 | 2,151 | 2,214 | 8,386,100 | 2,214 |
| 2022-01-20 | 2,284 | 2,336 | 2,258 | 2,281 | 6,450,600 | 2,281 |
| 2022-01-19 | 2,322 | 2,349 | 2,304 | 2,313 | 6,440,400 | 2,313 |
| 2022-01-18 | 2,405 | 2,448 | 2,382 | 2,393 | 5,053,500 | 2,393 |
| 2022-01-17 | 2,440 | 2,440 | 2,378 | 2,413 | 6,248,500 | 2,413 |
| 2022-01-14 | 2,455 | 2,468 | 2,409 | 2,450 | 5,297,700 | 2,450 |
| 2022-01-13 | 2,410 | 2,464 | 2,402 | 2,455 | 5,388,000 | 2,455 |
| 2022-01-12 | 2,369 | 2,435 | 2,352 | 2,410 | 9,127,200 | 2,410 |
| 2022-01-11 | 2,330 | 2,331 | 2,286 | 2,288 | 5,429,500 | 2,288 |
| 2022-01-07 | 2,377 | 2,380 | 2,317 | 2,354 | 4,399,600 | 2,354 |
| 2022-01-06 | 2,396 | 2,411 | 2,339 | 2,350 | 6,001,900 | 2,350 |
| 2022-01-05 | 2,435 | 2,462 | 2,423 | 2,442 | 4,074,900 | 2,442 |
| 2022-01-04 | 2,377 | 2,464 | 2,371 | 2,458 | 7,610,600 | 2,458 |
分割・併合履歴 ： [2007-01-26]1株→2株
