3467 アグレ都市デザイン(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 | 1,541 | 1,544 | 1,528 | 1,536 | 8,500 | 1,536 |
| 2022-12-29 | 1,528 | 1,546 | 1,520 | 1,540 | 8,400 | 1,540 |
| 2022-12-28 | 1,525 | 1,527 | 1,510 | 1,527 | 11,900 | 1,527 |
| 2022-12-27 | 1,539 | 1,540 | 1,520 | 1,537 | 15,300 | 1,537 |
| 2022-12-26 | 1,500 | 1,530 | 1,500 | 1,522 | 17,600 | 1,522 |
| 2022-12-23 | 1,485 | 1,502 | 1,471 | 1,490 | 25,300 | 1,490 |
| 2022-12-22 | 1,459 | 1,482 | 1,458 | 1,482 | 21,900 | 1,482 |
| 2022-12-21 | 1,506 | 1,533 | 1,459 | 1,459 | 65,800 | 1,459 |
| 2022-12-20 | 1,579 | 1,582 | 1,505 | 1,540 | 66,100 | 1,540 |
| 2022-12-19 | 1,587 | 1,598 | 1,571 | 1,584 | 15,900 | 1,584 |
| 2022-12-16 | 1,575 | 1,586 | 1,567 | 1,568 | 11,400 | 1,568 |
| 2022-12-15 | 1,568 | 1,584 | 1,564 | 1,580 | 4,400 | 1,580 |
| 2022-12-14 | 1,574 | 1,574 | 1,561 | 1,568 | 8,400 | 1,568 |
| 2022-12-13 | 1,595 | 1,599 | 1,568 | 1,572 | 15,400 | 1,572 |
| 2022-12-12 | 1,575 | 1,590 | 1,565 | 1,590 | 10,700 | 1,590 |
| 2022-12-09 | 1,573 | 1,583 | 1,559 | 1,564 | 8,100 | 1,564 |
| 2022-12-08 | 1,572 | 1,578 | 1,564 | 1,573 | 11,800 | 1,573 |
| 2022-12-07 | 1,590 | 1,594 | 1,572 | 1,572 | 13,300 | 1,572 |
| 2022-12-06 | 1,557 | 1,597 | 1,548 | 1,586 | 32,600 | 1,586 |
| 2022-12-05 | 1,543 | 1,565 | 1,543 | 1,557 | 13,400 | 1,557 |
| 2022-12-02 | 1,539 | 1,554 | 1,526 | 1,539 | 23,100 | 1,539 |
| 2022-12-01 | 1,560 | 1,569 | 1,543 | 1,543 | 17,100 | 1,543 |
| 2022-11-30 | 1,587 | 1,591 | 1,550 | 1,550 | 26,400 | 1,550 |
| 2022-11-29 | 1,568 | 1,597 | 1,551 | 1,584 | 30,800 | 1,584 |
| 2022-11-28 | 1,540 | 1,580 | 1,538 | 1,565 | 43,800 | 1,565 |
| 2022-11-25 | 1,535 | 1,540 | 1,524 | 1,537 | 20,400 | 1,537 |
| 2022-11-24 | 1,495 | 1,531 | 1,495 | 1,528 | 31,100 | 1,528 |
| 2022-11-22 | 1,476 | 1,491 | 1,476 | 1,488 | 10,300 | 1,488 |
| 2022-11-21 | 1,488 | 1,491 | 1,475 | 1,476 | 12,500 | 1,476 |
| 2022-11-18 | 1,477 | 1,484 | 1,470 | 1,476 | 15,800 | 1,476 |
| 2022-11-17 | 1,449 | 1,475 | 1,448 | 1,469 | 16,200 | 1,469 |
| 2022-11-16 | 1,452 | 1,452 | 1,443 | 1,450 | 7,800 | 1,450 |
| 2022-11-15 | 1,437 | 1,449 | 1,437 | 1,448 | 7,300 | 1,448 |
| 2022-11-14 | 1,459 | 1,459 | 1,441 | 1,441 | 19,700 | 1,441 |
| 2022-11-11 | 1,451 | 1,465 | 1,446 | 1,459 | 26,400 | 1,459 |
| 2022-11-10 | 1,426 | 1,445 | 1,425 | 1,440 | 13,600 | 1,440 |
| 2022-11-09 | 1,436 | 1,452 | 1,428 | 1,428 | 31,700 | 1,428 |
| 2022-11-08 | 1,452 | 1,469 | 1,426 | 1,440 | 62,200 | 1,440 |
| 2022-11-07 | 1,501 | 1,501 | 1,469 | 1,477 | 30,500 | 1,477 |
| 2022-11-04 | 1,471 | 1,478 | 1,463 | 1,471 | 13,600 | 1,471 |
| 2022-11-02 | 1,489 | 1,489 | 1,469 | 1,470 | 8,600 | 1,470 |
| 2022-11-01 | 1,497 | 1,497 | 1,473 | 1,482 | 7,300 | 1,482 |
| 2022-10-31 | 1,485 | 1,493 | 1,480 | 1,485 | 12,900 | 1,485 |
| 2022-10-28 | 1,505 | 1,505 | 1,469 | 1,469 | 34,200 | 1,469 |
| 2022-10-27 | 1,511 | 1,513 | 1,498 | 1,507 | 8,700 | 1,507 |
| 2022-10-26 | 1,500 | 1,515 | 1,493 | 1,511 | 17,700 | 1,511 |
| 2022-10-25 | 1,473 | 1,505 | 1,473 | 1,500 | 17,300 | 1,500 |
| 2022-10-24 | 1,484 | 1,484 | 1,467 | 1,473 | 6,300 | 1,473 |
| 2022-10-21 | 1,483 | 1,483 | 1,465 | 1,468 | 7,400 | 1,468 |
| 2022-10-20 | 1,467 | 1,477 | 1,457 | 1,476 | 8,900 | 1,476 |
| 2022-10-19 | 1,485 | 1,485 | 1,472 | 1,472 | 6,500 | 1,472 |
| 2022-10-18 | 1,472 | 1,483 | 1,465 | 1,482 | 10,700 | 1,482 |
| 2022-10-17 | 1,440 | 1,480 | 1,430 | 1,466 | 18,600 | 1,466 |
| 2022-10-14 | 1,448 | 1,454 | 1,438 | 1,440 | 16,600 | 1,440 |
| 2022-10-13 | 1,453 | 1,453 | 1,421 | 1,425 | 14,400 | 1,425 |
| 2022-10-12 | 1,441 | 1,447 | 1,429 | 1,447 | 12,900 | 1,447 |
| 2022-10-11 | 1,460 | 1,471 | 1,437 | 1,440 | 17,100 | 1,440 |
| 2022-10-07 | 1,460 | 1,485 | 1,460 | 1,476 | 15,200 | 1,476 |
| 2022-10-06 | 1,456 | 1,478 | 1,456 | 1,474 | 16,000 | 1,474 |
| 2022-10-05 | 1,450 | 1,478 | 1,440 | 1,456 | 21,800 | 1,456 |
| 2022-10-04 | 1,434 | 1,461 | 1,424 | 1,441 | 42,900 | 1,441 |
| 2022-10-03 | 1,431 | 1,432 | 1,403 | 1,405 | 44,200 | 1,405 |
| 2022-09-30 | 1,439 | 1,443 | 1,425 | 1,432 | 18,000 | 1,432 |
| 2022-09-29 | 1,446 | 1,454 | 1,427 | 1,442 | 20,400 | 1,442 |
| 2022-09-28 | 1,448 | 1,472 | 1,426 | 1,448 | 50,200 | 1,448 |
| 2022-09-27 | 1,477 | 1,478 | 1,447 | 1,460 | 30,700 | 1,460 |
| 2022-09-26 | 1,513 | 1,514 | 1,467 | 1,474 | 21,800 | 1,474 |
| 2022-09-22 | 1,480 | 1,507 | 1,479 | 1,504 | 21,800 | 1,504 |
| 2022-09-21 | 1,501 | 1,512 | 1,486 | 1,499 | 23,300 | 1,499 |
| 2022-09-20 | 1,519 | 1,540 | 1,503 | 1,514 | 61,900 | 1,514 |
| 2022-09-16 | 1,474 | 1,480 | 1,462 | 1,468 | 11,900 | 1,468 |
| 2022-09-15 | 1,482 | 1,486 | 1,472 | 1,480 | 10,000 | 1,480 |
| 2022-09-14 | 1,478 | 1,487 | 1,463 | 1,482 | 10,300 | 1,482 |
| 2022-09-13 | 1,494 | 1,500 | 1,487 | 1,495 | 7,900 | 1,495 |
| 2022-09-12 | 1,487 | 1,494 | 1,484 | 1,494 | 8,000 | 1,494 |
| 2022-09-09 | 1,477 | 1,489 | 1,477 | 1,487 | 7,200 | 1,487 |
| 2022-09-08 | 1,496 | 1,496 | 1,476 | 1,479 | 12,500 | 1,479 |
| 2022-09-07 | 1,485 | 1,492 | 1,471 | 1,474 | 11,300 | 1,474 |
| 2022-09-06 | 1,473 | 1,492 | 1,472 | 1,490 | 12,100 | 1,490 |
| 2022-09-05 | 1,475 | 1,482 | 1,467 | 1,474 | 10,500 | 1,474 |
| 2022-09-02 | 1,491 | 1,491 | 1,470 | 1,475 | 25,400 | 1,475 |
| 2022-09-01 | 1,507 | 1,507 | 1,488 | 1,490 | 31,600 | 1,490 |
| 2022-08-31 | 1,518 | 1,522 | 1,511 | 1,513 | 7,800 | 1,513 |
| 2022-08-30 | 1,502 | 1,520 | 1,502 | 1,520 | 8,200 | 1,520 |
| 2022-08-29 | 1,500 | 1,510 | 1,497 | 1,505 | 15,000 | 1,505 |
| 2022-08-26 | 1,510 | 1,514 | 1,506 | 1,514 | 8,000 | 1,514 |
| 2022-08-25 | 1,517 | 1,518 | 1,501 | 1,503 | 14,600 | 1,503 |
| 2022-08-24 | 1,507 | 1,511 | 1,501 | 1,504 | 10,100 | 1,504 |
| 2022-08-23 | 1,504 | 1,512 | 1,498 | 1,504 | 14,100 | 1,504 |
| 2022-08-22 | 1,508 | 1,514 | 1,500 | 1,509 | 12,000 | 1,509 |
| 2022-08-19 | 1,510 | 1,520 | 1,505 | 1,515 | 16,200 | 1,515 |
| 2022-08-18 | 1,503 | 1,510 | 1,497 | 1,505 | 12,900 | 1,505 |
| 2022-08-17 | 1,501 | 1,516 | 1,499 | 1,510 | 23,400 | 1,510 |
| 2022-08-16 | 1,508 | 1,516 | 1,501 | 1,501 | 14,000 | 1,501 |
| 2022-08-15 | 1,517 | 1,524 | 1,508 | 1,508 | 15,700 | 1,508 |
| 2022-08-12 | 1,514 | 1,531 | 1,514 | 1,516 | 16,800 | 1,516 |
| 2022-08-10 | 1,518 | 1,518 | 1,501 | 1,514 | 21,600 | 1,514 |
| 2022-08-09 | 1,514 | 1,539 | 1,506 | 1,524 | 17,400 | 1,524 |
| 2022-08-08 | 1,551 | 1,551 | 1,508 | 1,514 | 29,200 | 1,514 |
| 2022-08-05 | 1,537 | 1,555 | 1,533 | 1,551 | 19,900 | 1,551 |
| 2022-08-04 | 1,515 | 1,539 | 1,511 | 1,532 | 11,300 | 1,532 |
| 2022-08-03 | 1,533 | 1,546 | 1,501 | 1,513 | 26,700 | 1,513 |
| 2022-08-02 | 1,523 | 1,536 | 1,515 | 1,531 | 12,800 | 1,531 |
| 2022-08-01 | 1,521 | 1,545 | 1,513 | 1,535 | 18,800 | 1,535 |
| 2022-07-29 | 1,527 | 1,527 | 1,512 | 1,521 | 14,200 | 1,521 |
| 2022-07-28 | 1,543 | 1,543 | 1,506 | 1,526 | 17,300 | 1,526 |
| 2022-07-27 | 1,539 | 1,549 | 1,523 | 1,528 | 12,600 | 1,528 |
| 2022-07-26 | 1,515 | 1,543 | 1,507 | 1,528 | 18,400 | 1,528 |
| 2022-07-25 | 1,556 | 1,562 | 1,512 | 1,517 | 20,600 | 1,517 |
| 2022-07-22 | 1,504 | 1,540 | 1,496 | 1,526 | 21,100 | 1,526 |
| 2022-07-21 | 1,503 | 1,513 | 1,498 | 1,504 | 8,400 | 1,504 |
| 2022-07-20 | 1,515 | 1,515 | 1,493 | 1,501 | 18,200 | 1,501 |
| 2022-07-19 | 1,486 | 1,513 | 1,486 | 1,500 | 14,100 | 1,500 |
| 2022-07-15 | 1,495 | 1,495 | 1,475 | 1,492 | 16,500 | 1,492 |
| 2022-07-14 | 1,491 | 1,499 | 1,479 | 1,488 | 11,300 | 1,488 |
| 2022-07-13 | 1,496 | 1,503 | 1,471 | 1,490 | 24,600 | 1,490 |
| 2022-07-12 | 1,509 | 1,510 | 1,481 | 1,496 | 20,200 | 1,496 |
| 2022-07-11 | 1,520 | 1,525 | 1,486 | 1,512 | 22,200 | 1,512 |
| 2022-07-08 | 1,511 | 1,538 | 1,497 | 1,505 | 28,400 | 1,505 |
| 2022-07-07 | 1,512 | 1,521 | 1,487 | 1,514 | 21,600 | 1,514 |
| 2022-07-06 | 1,538 | 1,538 | 1,495 | 1,512 | 23,800 | 1,512 |
| 2022-07-05 | 1,546 | 1,556 | 1,515 | 1,531 | 18,400 | 1,531 |
| 2022-07-04 | 1,563 | 1,563 | 1,508 | 1,540 | 24,700 | 1,540 |
| 2022-07-01 | 1,581 | 1,600 | 1,500 | 1,529 | 53,700 | 1,529 |
| 2022-06-30 | 1,639 | 1,660 | 1,579 | 1,579 | 44,700 | 1,579 |
| 2022-06-29 | 1,536 | 1,668 | 1,533 | 1,650 | 108,300 | 1,650 |
| 2022-06-28 | 1,499 | 1,546 | 1,499 | 1,546 | 25,700 | 1,546 |
| 2022-06-27 | 1,477 | 1,501 | 1,466 | 1,494 | 23,300 | 1,494 |
| 2022-06-24 | 1,453 | 1,473 | 1,430 | 1,461 | 11,400 | 1,461 |
| 2022-06-23 | 1,420 | 1,458 | 1,420 | 1,451 | 15,100 | 1,451 |
| 2022-06-22 | 1,449 | 1,449 | 1,417 | 1,422 | 19,100 | 1,422 |
| 2022-06-21 | 1,408 | 1,458 | 1,408 | 1,449 | 25,500 | 1,449 |
| 2022-06-20 | 1,435 | 1,452 | 1,390 | 1,407 | 27,600 | 1,407 |
| 2022-06-17 | 1,416 | 1,444 | 1,387 | 1,429 | 28,300 | 1,429 |
| 2022-06-16 | 1,465 | 1,485 | 1,448 | 1,452 | 21,100 | 1,452 |
| 2022-06-15 | 1,463 | 1,480 | 1,434 | 1,435 | 35,500 | 1,435 |
| 2022-06-14 | 1,490 | 1,490 | 1,431 | 1,465 | 69,600 | 1,465 |
| 2022-06-13 | 1,506 | 1,515 | 1,490 | 1,498 | 32,400 | 1,498 |
| 2022-06-10 | 1,560 | 1,560 | 1,541 | 1,545 | 19,900 | 1,545 |
| 2022-06-09 | 1,572 | 1,585 | 1,568 | 1,571 | 19,200 | 1,571 |
| 2022-06-08 | 1,579 | 1,602 | 1,569 | 1,591 | 16,200 | 1,591 |
| 2022-06-07 | 1,589 | 1,592 | 1,569 | 1,569 | 16,400 | 1,569 |
| 2022-06-06 | 1,583 | 1,609 | 1,573 | 1,587 | 14,600 | 1,587 |
| 2022-06-03 | 1,607 | 1,608 | 1,588 | 1,603 | 19,300 | 1,603 |
| 2022-06-02 | 1,583 | 1,615 | 1,579 | 1,614 | 15,900 | 1,614 |
| 2022-06-01 | 1,592 | 1,605 | 1,571 | 1,600 | 16,000 | 1,600 |
| 2022-05-31 | 1,560 | 1,600 | 1,537 | 1,593 | 39,000 | 1,593 |
| 2022-05-30 | 1,536 | 1,571 | 1,536 | 1,565 | 23,700 | 1,565 |
| 2022-05-27 | 1,535 | 1,535 | 1,504 | 1,516 | 15,500 | 1,516 |
| 2022-05-26 | 1,510 | 1,541 | 1,509 | 1,512 | 15,900 | 1,512 |
| 2022-05-25 | 1,530 | 1,530 | 1,498 | 1,510 | 14,800 | 1,510 |
| 2022-05-24 | 1,546 | 1,546 | 1,514 | 1,525 | 19,800 | 1,525 |
| 2022-05-23 | 1,540 | 1,571 | 1,536 | 1,550 | 36,600 | 1,550 |
| 2022-05-20 | 1,534 | 1,544 | 1,513 | 1,523 | 32,700 | 1,523 |
| 2022-05-19 | 1,520 | 1,545 | 1,501 | 1,535 | 21,100 | 1,535 |
| 2022-05-18 | 1,572 | 1,595 | 1,560 | 1,560 | 16,800 | 1,560 |
| 2022-05-17 | 1,556 | 1,590 | 1,556 | 1,572 | 15,700 | 1,572 |
| 2022-05-16 | 1,615 | 1,615 | 1,559 | 1,564 | 20,100 | 1,564 |
| 2022-05-13 | 1,560 | 1,613 | 1,560 | 1,589 | 28,200 | 1,589 |
| 2022-05-12 | 1,531 | 1,573 | 1,527 | 1,559 | 23,800 | 1,559 |
| 2022-05-11 | 1,573 | 1,610 | 1,531 | 1,558 | 34,100 | 1,558 |
| 2022-05-10 | 1,484 | 1,578 | 1,481 | 1,573 | 69,500 | 1,573 |
| 2022-05-09 | 1,669 | 1,669 | 1,475 | 1,494 | 174,400 | 1,494 |
| 2022-05-06 | 1,669 | 1,729 | 1,662 | 1,695 | 76,800 | 1,695 |
| 2022-05-02 | 1,622 | 1,663 | 1,601 | 1,651 | 33,700 | 1,651 |
| 2022-04-28 | 1,594 | 1,621 | 1,570 | 1,621 | 24,300 | 1,621 |
| 2022-04-27 | 1,599 | 1,610 | 1,573 | 1,594 | 39,600 | 1,594 |
| 2022-04-26 | 1,647 | 1,650 | 1,606 | 1,628 | 31,300 | 1,628 |
| 2022-04-25 | 1,669 | 1,682 | 1,634 | 1,635 | 42,100 | 1,635 |
| 2022-04-22 | 1,728 | 1,736 | 1,702 | 1,702 | 23,200 | 1,702 |
| 2022-04-21 | 1,775 | 1,778 | 1,716 | 1,753 | 30,700 | 1,753 |
| 2022-04-20 | 1,809 | 1,809 | 1,769 | 1,775 | 23,400 | 1,775 |
| 2022-04-19 | 1,782 | 1,800 | 1,760 | 1,800 | 19,100 | 1,800 |
| 2022-04-18 | 1,790 | 1,795 | 1,751 | 1,782 | 24,500 | 1,782 |
| 2022-04-15 | 1,776 | 1,829 | 1,757 | 1,790 | 40,800 | 1,790 |
| 2022-04-14 | 1,784 | 1,784 | 1,745 | 1,776 | 16,600 | 1,776 |
| 2022-04-13 | 1,739 | 1,795 | 1,736 | 1,784 | 36,300 | 1,784 |
| 2022-04-12 | 1,720 | 1,755 | 1,720 | 1,747 | 24,200 | 1,747 |
| 2022-04-11 | 1,782 | 1,783 | 1,721 | 1,751 | 26,500 | 1,751 |
| 2022-04-08 | 1,756 | 1,782 | 1,748 | 1,779 | 27,600 | 1,779 |
| 2022-04-07 | 1,770 | 1,795 | 1,737 | 1,754 | 35,000 | 1,754 |
| 2022-04-06 | 1,784 | 1,815 | 1,760 | 1,804 | 44,200 | 1,804 |
| 2022-04-05 | 1,754 | 1,836 | 1,750 | 1,808 | 56,200 | 1,808 |
| 2022-04-04 | 1,766 | 1,766 | 1,718 | 1,750 | 48,300 | 1,750 |
| 2022-04-01 | 1,772 | 1,790 | 1,752 | 1,764 | 27,000 | 1,764 |
| 2022-03-31 | 1,794 | 1,824 | 1,761 | 1,781 | 36,100 | 1,781 |
| 2022-03-30 | 1,701 | 1,812 | 1,693 | 1,802 | 86,000 | 1,802 |
| 2022-03-29 | 1,796 | 1,796 | 1,751 | 1,763 | 62,100 | 1,763 |
| 2022-03-28 | 1,848 | 1,848 | 1,784 | 1,796 | 51,500 | 1,796 |
| 2022-03-25 | 1,880 | 1,880 | 1,785 | 1,848 | 59,100 | 1,848 |
| 2022-03-24 | 1,818 | 1,877 | 1,810 | 1,877 | 68,200 | 1,877 |
| 2022-03-23 | 1,768 | 1,855 | 1,763 | 1,836 | 118,200 | 1,836 |
| 2022-03-22 | 1,890 | 1,890 | 1,726 | 1,772 | 322,900 | 1,772 |
| 2022-03-18 | 1,510 | 1,540 | 1,510 | 1,539 | 59,300 | 1,539 |
| 2022-03-17 | 1,495 | 1,521 | 1,478 | 1,501 | 50,400 | 1,501 |
| 2022-03-16 | 1,488 | 1,493 | 1,463 | 1,487 | 37,400 | 1,487 |
| 2022-03-15 | 1,460 | 1,488 | 1,451 | 1,468 | 34,100 | 1,468 |
| 2022-03-14 | 1,456 | 1,476 | 1,444 | 1,460 | 41,200 | 1,460 |
| 2022-03-11 | 1,424 | 1,450 | 1,423 | 1,445 | 36,500 | 1,445 |
| 2022-03-10 | 1,442 | 1,442 | 1,416 | 1,431 | 41,800 | 1,431 |
| 2022-03-09 | 1,392 | 1,410 | 1,374 | 1,398 | 34,100 | 1,398 |
| 2022-03-08 | 1,413 | 1,430 | 1,380 | 1,385 | 46,500 | 1,385 |
| 2022-03-07 | 1,415 | 1,428 | 1,383 | 1,420 | 52,200 | 1,420 |
| 2022-03-04 | 1,458 | 1,477 | 1,414 | 1,437 | 54,400 | 1,437 |
| 2022-03-03 | 1,480 | 1,485 | 1,440 | 1,445 | 42,800 | 1,445 |
| 2022-03-02 | 1,459 | 1,470 | 1,426 | 1,463 | 42,900 | 1,463 |
| 2022-03-01 | 1,434 | 1,473 | 1,421 | 1,464 | 49,400 | 1,464 |
| 2022-02-28 | 1,392 | 1,413 | 1,379 | 1,408 | 64,500 | 1,408 |
| 2022-02-25 | 1,350 | 1,386 | 1,338 | 1,377 | 115,900 | 1,377 |
| 2022-02-24 | 1,328 | 1,330 | 1,290 | 1,321 | 56,700 | 1,321 |
| 2022-02-22 | 1,341 | 1,366 | 1,321 | 1,330 | 56,000 | 1,330 |
| 2022-02-21 | 1,370 | 1,370 | 1,315 | 1,357 | 121,500 | 1,357 |
| 2022-02-18 | 1,251 | 1,285 | 1,242 | 1,280 | 29,700 | 1,280 |
| 2022-02-17 | 1,254 | 1,280 | 1,236 | 1,262 | 65,600 | 1,262 |
| 2022-02-16 | 1,253 | 1,257 | 1,238 | 1,254 | 16,800 | 1,254 |
| 2022-02-15 | 1,233 | 1,252 | 1,215 | 1,242 | 52,600 | 1,242 |
| 2022-02-14 | 1,216 | 1,253 | 1,211 | 1,246 | 28,000 | 1,246 |
| 2022-02-10 | 1,258 | 1,259 | 1,220 | 1,240 | 59,100 | 1,240 |
| 2022-02-09 | 1,210 | 1,250 | 1,210 | 1,240 | 38,600 | 1,240 |
| 2022-02-08 | 1,217 | 1,237 | 1,204 | 1,209 | 34,300 | 1,209 |
| 2022-02-07 | 1,244 | 1,245 | 1,202 | 1,202 | 76,400 | 1,202 |
| 2022-02-04 | 1,288 | 1,297 | 1,208 | 1,244 | 112,800 | 1,244 |
| 2022-02-03 | 1,342 | 1,343 | 1,292 | 1,293 | 109,400 | 1,293 |
| 2022-02-02 | 1,340 | 1,392 | 1,311 | 1,354 | 179,000 | 1,354 |
| 2022-02-01 | 1,450 | 1,488 | 1,430 | 1,470 | 102,800 | 1,470 |
| 2022-01-31 | 1,340 | 1,422 | 1,340 | 1,422 | 36,800 | 1,422 |
| 2022-01-28 | 1,322 | 1,350 | 1,291 | 1,344 | 26,100 | 1,344 |
| 2022-01-27 | 1,356 | 1,360 | 1,280 | 1,305 | 70,300 | 1,305 |
| 2022-01-26 | 1,345 | 1,375 | 1,325 | 1,351 | 21,900 | 1,351 |
| 2022-01-25 | 1,397 | 1,397 | 1,312 | 1,324 | 61,400 | 1,324 |
| 2022-01-24 | 1,379 | 1,396 | 1,351 | 1,381 | 34,500 | 1,381 |
| 2022-01-21 | 1,396 | 1,406 | 1,373 | 1,395 | 33,400 | 1,395 |
| 2022-01-20 | 1,413 | 1,459 | 1,390 | 1,431 | 59,600 | 1,431 |
| 2022-01-19 | 1,458 | 1,490 | 1,417 | 1,426 | 65,000 | 1,426 |
| 2022-01-18 | 1,497 | 1,532 | 1,455 | 1,488 | 59,000 | 1,488 |
| 2022-01-17 | 1,550 | 1,550 | 1,493 | 1,493 | 41,500 | 1,493 |
| 2022-01-14 | 1,525 | 1,543 | 1,483 | 1,543 | 42,400 | 1,543 |
| 2022-01-13 | 1,600 | 1,600 | 1,531 | 1,545 | 48,800 | 1,545 |
| 2022-01-12 | 1,554 | 1,599 | 1,544 | 1,588 | 58,100 | 1,588 |
| 2022-01-11 | 1,455 | 1,532 | 1,455 | 1,528 | 63,500 | 1,528 |
| 2022-01-07 | 1,460 | 1,467 | 1,390 | 1,454 | 64,800 | 1,454 |
| 2022-01-06 | 1,500 | 1,500 | 1,450 | 1,460 | 55,600 | 1,460 |
| 2022-01-05 | 1,570 | 1,581 | 1,518 | 1,536 | 28,100 | 1,536 |
| 2022-01-04 | 1,581 | 1,581 | 1,516 | 1,557 | 33,100 | 1,557 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-09-28]1株→3株
