3539 (株)JM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 | 1,727 | 1,730 | 1,705 | 1,707 | 25,200 | 853.50 |
| 2022-12-29 | 1,720 | 1,731 | 1,704 | 1,726 | 30,300 | 863 |
| 2022-12-28 | 1,721 | 1,723 | 1,710 | 1,720 | 27,000 | 860 |
| 2022-12-27 | 1,705 | 1,738 | 1,701 | 1,724 | 27,000 | 862 |
| 2022-12-26 | 1,685 | 1,700 | 1,681 | 1,696 | 14,800 | 848 |
| 2022-12-23 | 1,693 | 1,696 | 1,682 | 1,685 | 27,400 | 842.50 |
| 2022-12-22 | 1,686 | 1,703 | 1,682 | 1,693 | 25,600 | 846.50 |
| 2022-12-21 | 1,694 | 1,703 | 1,682 | 1,686 | 29,600 | 843 |
| 2022-12-20 | 1,705 | 1,713 | 1,680 | 1,694 | 31,500 | 847 |
| 2022-12-19 | 1,679 | 1,703 | 1,668 | 1,698 | 31,400 | 849 |
| 2022-12-16 | 1,675 | 1,689 | 1,665 | 1,680 | 66,200 | 840 |
| 2022-12-15 | 1,700 | 1,700 | 1,676 | 1,683 | 41,300 | 841.50 |
| 2022-12-14 | 1,701 | 1,711 | 1,694 | 1,705 | 26,600 | 852.50 |
| 2022-12-13 | 1,720 | 1,725 | 1,689 | 1,692 | 47,900 | 846 |
| 2022-12-12 | 1,725 | 1,743 | 1,720 | 1,728 | 37,900 | 864 |
| 2022-12-09 | 1,712 | 1,743 | 1,712 | 1,737 | 20,800 | 868.50 |
| 2022-12-08 | 1,710 | 1,712 | 1,694 | 1,712 | 21,800 | 856 |
| 2022-12-07 | 1,696 | 1,720 | 1,696 | 1,710 | 15,300 | 855 |
| 2022-12-06 | 1,691 | 1,707 | 1,687 | 1,701 | 24,400 | 850.50 |
| 2022-12-05 | 1,718 | 1,718 | 1,689 | 1,705 | 26,600 | 852.50 |
| 2022-12-02 | 1,735 | 1,735 | 1,710 | 1,718 | 29,200 | 859 |
| 2022-12-01 | 1,766 | 1,766 | 1,742 | 1,748 | 23,500 | 874 |
| 2022-11-30 | 1,793 | 1,806 | 1,756 | 1,759 | 54,700 | 879.50 |
| 2022-11-29 | 1,770 | 1,785 | 1,760 | 1,781 | 40,500 | 890.50 |
| 2022-11-28 | 1,810 | 1,810 | 1,776 | 1,779 | 23,500 | 889.50 |
| 2022-11-25 | 1,783 | 1,823 | 1,777 | 1,810 | 51,600 | 905 |
| 2022-11-24 | 1,768 | 1,781 | 1,751 | 1,781 | 39,700 | 890.50 |
| 2022-11-22 | 1,741 | 1,767 | 1,740 | 1,765 | 42,700 | 882.50 |
| 2022-11-21 | 1,711 | 1,733 | 1,711 | 1,733 | 24,700 | 866.50 |
| 2022-11-18 | 1,716 | 1,722 | 1,705 | 1,711 | 24,600 | 855.50 |
| 2022-11-17 | 1,696 | 1,717 | 1,694 | 1,711 | 28,000 | 855.50 |
| 2022-11-16 | 1,695 | 1,709 | 1,688 | 1,696 | 24,600 | 848 |
| 2022-11-15 | 1,687 | 1,708 | 1,677 | 1,697 | 31,600 | 848.50 |
| 2022-11-14 | 1,697 | 1,697 | 1,678 | 1,691 | 16,000 | 845.50 |
| 2022-11-11 | 1,700 | 1,703 | 1,685 | 1,700 | 35,700 | 850 |
| 2022-11-10 | 1,674 | 1,693 | 1,663 | 1,687 | 20,600 | 843.50 |
| 2022-11-09 | 1,670 | 1,674 | 1,661 | 1,668 | 11,600 | 834 |
| 2022-11-08 | 1,647 | 1,660 | 1,643 | 1,659 | 20,600 | 829.50 |
| 2022-11-07 | 1,623 | 1,632 | 1,621 | 1,631 | 15,700 | 815.50 |
| 2022-11-04 | 1,645 | 1,645 | 1,608 | 1,623 | 33,300 | 811.50 |
| 2022-11-02 | 1,666 | 1,676 | 1,647 | 1,648 | 67,900 | 824 |
| 2022-11-01 | 1,700 | 1,700 | 1,670 | 1,672 | 11,600 | 836 |
| 2022-10-31 | 1,705 | 1,705 | 1,683 | 1,697 | 23,200 | 848.50 |
| 2022-10-28 | 1,650 | 1,706 | 1,650 | 1,683 | 117,800 | 841.50 |
| 2022-10-27 | 1,675 | 1,677 | 1,657 | 1,662 | 24,900 | 831 |
| 2022-10-26 | 1,682 | 1,682 | 1,662 | 1,673 | 18,900 | 836.50 |
| 2022-10-25 | 1,652 | 1,669 | 1,645 | 1,667 | 21,100 | 833.50 |
| 2022-10-24 | 1,701 | 1,701 | 1,651 | 1,655 | 24,800 | 827.50 |
| 2022-10-21 | 1,695 | 1,699 | 1,684 | 1,689 | 16,800 | 844.50 |
| 2022-10-20 | 1,685 | 1,706 | 1,685 | 1,703 | 18,600 | 851.50 |
| 2022-10-19 | 1,699 | 1,716 | 1,689 | 1,692 | 21,400 | 846 |
| 2022-10-18 | 1,700 | 1,714 | 1,695 | 1,703 | 26,700 | 851.50 |
| 2022-10-17 | 1,728 | 1,728 | 1,696 | 1,696 | 21,900 | 848 |
| 2022-10-14 | 1,712 | 1,736 | 1,703 | 1,728 | 68,600 | 864 |
| 2022-10-13 | 1,695 | 1,707 | 1,680 | 1,694 | 32,500 | 847 |
| 2022-10-12 | 1,688 | 1,717 | 1,688 | 1,708 | 35,800 | 854 |
| 2022-10-11 | 1,710 | 1,710 | 1,677 | 1,688 | 61,200 | 844 |
| 2022-10-07 | 1,700 | 1,719 | 1,692 | 1,711 | 28,500 | 855.50 |
| 2022-10-06 | 1,693 | 1,728 | 1,684 | 1,711 | 50,400 | 855.50 |
| 2022-10-05 | 1,705 | 1,707 | 1,682 | 1,688 | 30,000 | 844 |
| 2022-10-04 | 1,680 | 1,702 | 1,673 | 1,695 | 35,500 | 847.50 |
| 2022-10-03 | 1,672 | 1,672 | 1,625 | 1,650 | 23,500 | 825 |
| 2022-09-30 | 1,691 | 1,702 | 1,670 | 1,683 | 33,700 | 841.50 |
| 2022-09-29 | 1,694 | 1,705 | 1,675 | 1,705 | 40,400 | 852.50 |
| 2022-09-28 | 1,652 | 1,671 | 1,642 | 1,665 | 34,100 | 832.50 |
| 2022-09-27 | 1,647 | 1,681 | 1,647 | 1,673 | 35,300 | 836.50 |
| 2022-09-26 | 1,639 | 1,653 | 1,632 | 1,638 | 35,300 | 819 |
| 2022-09-22 | 1,645 | 1,652 | 1,625 | 1,641 | 26,600 | 820.50 |
| 2022-09-21 | 1,676 | 1,682 | 1,652 | 1,653 | 31,800 | 826.50 |
| 2022-09-20 | 1,671 | 1,696 | 1,669 | 1,694 | 45,300 | 847 |
| 2022-09-16 | 1,676 | 1,680 | 1,652 | 1,652 | 42,800 | 826 |
| 2022-09-15 | 1,669 | 1,681 | 1,657 | 1,678 | 28,900 | 839 |
| 2022-09-14 | 1,647 | 1,682 | 1,640 | 1,669 | 68,300 | 834.50 |
| 2022-09-13 | 1,682 | 1,723 | 1,655 | 1,687 | 197,700 | 843.50 |
| 2022-09-12 | 1,596 | 1,596 | 1,583 | 1,590 | 21,700 | 795 |
| 2022-09-09 | 1,597 | 1,599 | 1,578 | 1,578 | 41,900 | 789 |
| 2022-09-08 | 1,572 | 1,591 | 1,568 | 1,590 | 36,000 | 795 |
| 2022-09-07 | 1,564 | 1,564 | 1,540 | 1,554 | 26,500 | 777 |
| 2022-09-06 | 1,550 | 1,578 | 1,546 | 1,566 | 53,200 | 783 |
| 2022-09-05 | 1,575 | 1,575 | 1,547 | 1,555 | 27,400 | 777.50 |
| 2022-09-02 | 1,599 | 1,599 | 1,571 | 1,585 | 28,400 | 792.50 |
| 2022-09-01 | 1,589 | 1,597 | 1,573 | 1,582 | 32,500 | 791 |
| 2022-08-31 | 1,610 | 1,615 | 1,594 | 1,596 | 44,700 | 798 |
| 2022-08-30 | 1,579 | 1,607 | 1,570 | 1,607 | 52,800 | 803.50 |
| 2022-08-29 | 1,558 | 1,586 | 1,554 | 1,570 | 34,100 | 785 |
| 2022-08-26 | 1,581 | 1,586 | 1,570 | 1,578 | 19,500 | 789 |
| 2022-08-25 | 1,580 | 1,585 | 1,572 | 1,579 | 12,200 | 789.50 |
| 2022-08-24 | 1,582 | 1,587 | 1,571 | 1,580 | 18,700 | 790 |
| 2022-08-23 | 1,591 | 1,591 | 1,570 | 1,582 | 21,200 | 791 |
| 2022-08-22 | 1,578 | 1,594 | 1,578 | 1,591 | 9,900 | 795.50 |
| 2022-08-19 | 1,601 | 1,601 | 1,584 | 1,588 | 16,200 | 794 |
| 2022-08-18 | 1,609 | 1,609 | 1,586 | 1,590 | 19,800 | 795 |
| 2022-08-17 | 1,585 | 1,616 | 1,585 | 1,613 | 46,500 | 806.50 |
| 2022-08-16 | 1,587 | 1,587 | 1,577 | 1,582 | 19,900 | 791 |
| 2022-08-15 | 1,599 | 1,605 | 1,590 | 1,600 | 16,700 | 800 |
| 2022-08-12 | 1,580 | 1,603 | 1,578 | 1,599 | 56,900 | 799.50 |
| 2022-08-10 | 1,554 | 1,574 | 1,548 | 1,567 | 34,300 | 783.50 |
| 2022-08-09 | 1,568 | 1,585 | 1,541 | 1,548 | 44,100 | 774 |
| 2022-08-08 | 1,584 | 1,584 | 1,560 | 1,573 | 34,700 | 786.50 |
| 2022-08-05 | 1,557 | 1,595 | 1,556 | 1,590 | 55,900 | 795 |
| 2022-08-04 | 1,560 | 1,562 | 1,540 | 1,549 | 31,600 | 774.50 |
| 2022-08-03 | 1,577 | 1,577 | 1,539 | 1,546 | 62,200 | 773 |
| 2022-08-02 | 1,619 | 1,619 | 1,578 | 1,580 | 51,500 | 790 |
| 2022-08-01 | 1,608 | 1,622 | 1,600 | 1,619 | 58,600 | 809.50 |
| 2022-07-29 | 1,611 | 1,611 | 1,593 | 1,608 | 60,700 | 804 |
| 2022-07-28 | 1,582 | 1,615 | 1,573 | 1,601 | 298,800 | 800.50 |
| 2022-07-27 | 1,610 | 1,610 | 1,575 | 1,584 | 463,000 | 792 |
| 2022-07-26 | 1,648 | 1,648 | 1,617 | 1,618 | 164,900 | 809 |
| 2022-07-25 | 1,642 | 1,653 | 1,635 | 1,642 | 113,000 | 821 |
| 2022-07-22 | 1,635 | 1,648 | 1,631 | 1,640 | 87,400 | 820 |
| 2022-07-21 | 1,623 | 1,639 | 1,612 | 1,633 | 84,400 | 816.50 |
| 2022-07-20 | 1,638 | 1,645 | 1,629 | 1,630 | 56,100 | 815 |
| 2022-07-19 | 1,647 | 1,650 | 1,620 | 1,628 | 82,500 | 814 |
| 2022-07-15 | 1,670 | 1,672 | 1,638 | 1,647 | 158,500 | 823.50 |
| 2022-07-14 | 1,665 | 1,667 | 1,655 | 1,666 | 63,900 | 833 |
| 2022-07-13 | 1,652 | 1,668 | 1,648 | 1,667 | 44,400 | 833.50 |
| 2022-07-12 | 1,665 | 1,665 | 1,632 | 1,652 | 61,800 | 826 |
| 2022-07-11 | 1,654 | 1,682 | 1,654 | 1,670 | 69,200 | 835 |
| 2022-07-08 | 1,650 | 1,667 | 1,630 | 1,648 | 150,800 | 824 |
| 2022-07-07 | 1,640 | 1,649 | 1,629 | 1,647 | 68,100 | 823.50 |
| 2022-07-06 | 1,624 | 1,634 | 1,614 | 1,633 | 73,300 | 816.50 |
| 2022-07-05 | 1,630 | 1,635 | 1,621 | 1,626 | 73,900 | 813 |
| 2022-07-04 | 1,599 | 1,617 | 1,592 | 1,613 | 62,900 | 806.50 |
| 2022-07-01 | 1,588 | 1,598 | 1,574 | 1,578 | 65,800 | 789 |
| 2022-06-30 | 1,593 | 1,603 | 1,581 | 1,588 | 73,700 | 794 |
| 2022-06-29 | 1,577 | 1,596 | 1,567 | 1,590 | 159,700 | 795 |
| 2022-06-28 | 1,585 | 1,603 | 1,577 | 1,587 | 82,600 | 793.50 |
| 2022-06-27 | 1,589 | 1,593 | 1,570 | 1,577 | 62,500 | 788.50 |
| 2022-06-24 | 1,566 | 1,584 | 1,563 | 1,573 | 84,800 | 786.50 |
| 2022-06-23 | 1,515 | 1,555 | 1,515 | 1,549 | 61,800 | 774.50 |
| 2022-06-22 | 1,511 | 1,523 | 1,509 | 1,515 | 48,500 | 757.50 |
| 2022-06-21 | 1,500 | 1,512 | 1,495 | 1,502 | 62,300 | 751 |
| 2022-06-20 | 1,494 | 1,495 | 1,477 | 1,482 | 60,200 | 741 |
| 2022-06-17 | 1,433 | 1,496 | 1,427 | 1,494 | 158,200 | 747 |
| 2022-06-16 | 1,452 | 1,458 | 1,438 | 1,438 | 75,200 | 719 |
| 2022-06-15 | 1,450 | 1,469 | 1,439 | 1,442 | 104,000 | 721 |
| 2022-06-14 | 1,479 | 1,479 | 1,440 | 1,450 | 135,200 | 725 |
| 2022-06-13 | 1,505 | 1,519 | 1,481 | 1,482 | 132,700 | 741 |
| 2022-06-10 | 1,523 | 1,526 | 1,509 | 1,512 | 93,200 | 756 |
| 2022-06-09 | 1,558 | 1,570 | 1,539 | 1,541 | 86,300 | 770.50 |
| 2022-06-08 | 1,555 | 1,573 | 1,555 | 1,564 | 47,200 | 782 |
| 2022-06-07 | 1,557 | 1,573 | 1,552 | 1,552 | 77,600 | 776 |
| 2022-06-06 | 1,570 | 1,572 | 1,549 | 1,557 | 70,300 | 778.50 |
| 2022-06-03 | 1,564 | 1,576 | 1,556 | 1,572 | 72,600 | 786 |
| 2022-06-02 | 1,560 | 1,583 | 1,550 | 1,564 | 78,800 | 782 |
| 2022-06-01 | 1,523 | 1,581 | 1,515 | 1,575 | 126,000 | 787.50 |
| 2022-05-31 | 1,508 | 1,526 | 1,505 | 1,522 | 512,600 | 761 |
| 2022-05-30 | 1,498 | 1,523 | 1,498 | 1,507 | 214,000 | 753.50 |
| 2022-05-27 | 1,495 | 1,498 | 1,483 | 1,490 | 67,900 | 745 |
| 2022-05-26 | 1,490 | 1,506 | 1,484 | 1,484 | 79,200 | 742 |
| 2022-05-25 | 1,510 | 1,512 | 1,485 | 1,495 | 86,600 | 747.50 |
| 2022-05-24 | 1,543 | 1,543 | 1,510 | 1,516 | 109,900 | 758 |
| 2022-05-23 | 1,563 | 1,567 | 1,543 | 1,550 | 83,300 | 775 |
| 2022-05-20 | 1,550 | 1,559 | 1,533 | 1,556 | 71,900 | 778 |
| 2022-05-19 | 1,561 | 1,573 | 1,550 | 1,560 | 65,000 | 780 |
| 2022-05-18 | 1,592 | 1,594 | 1,578 | 1,580 | 51,000 | 790 |
| 2022-05-17 | 1,584 | 1,606 | 1,576 | 1,594 | 52,300 | 797 |
| 2022-05-16 | 1,585 | 1,586 | 1,571 | 1,579 | 42,300 | 789.50 |
| 2022-05-13 | 1,576 | 1,581 | 1,550 | 1,564 | 123,500 | 782 |
| 2022-05-12 | 1,620 | 1,620 | 1,582 | 1,595 | 47,700 | 797.50 |
| 2022-05-11 | 1,619 | 1,628 | 1,612 | 1,624 | 33,600 | 812 |
| 2022-05-10 | 1,624 | 1,635 | 1,612 | 1,628 | 38,000 | 814 |
| 2022-05-09 | 1,638 | 1,650 | 1,623 | 1,626 | 42,500 | 813 |
| 2022-05-06 | 1,645 | 1,649 | 1,625 | 1,643 | 50,800 | 821.50 |
| 2022-05-02 | 1,613 | 1,654 | 1,613 | 1,644 | 48,800 | 822 |
| 2022-04-28 | 1,593 | 1,629 | 1,587 | 1,621 | 82,400 | 810.50 |
| 2022-04-27 | 1,600 | 1,625 | 1,590 | 1,596 | 154,700 | 798 |
| 2022-04-26 | 1,616 | 1,629 | 1,603 | 1,616 | 68,600 | 808 |
| 2022-04-25 | 1,648 | 1,648 | 1,627 | 1,632 | 54,400 | 816 |
| 2022-04-22 | 1,698 | 1,700 | 1,666 | 1,672 | 42,900 | 836 |
| 2022-04-21 | 1,719 | 1,726 | 1,706 | 1,707 | 33,100 | 853.50 |
| 2022-04-20 | 1,717 | 1,727 | 1,707 | 1,719 | 37,900 | 859.50 |
| 2022-04-19 | 1,725 | 1,730 | 1,709 | 1,713 | 28,800 | 856.50 |
| 2022-04-18 | 1,731 | 1,739 | 1,704 | 1,733 | 29,500 | 866.50 |
| 2022-04-15 | 1,746 | 1,758 | 1,731 | 1,735 | 24,500 | 867.50 |
| 2022-04-14 | 1,748 | 1,769 | 1,740 | 1,750 | 29,200 | 875 |
| 2022-04-13 | 1,753 | 1,765 | 1,736 | 1,746 | 36,500 | 873 |
| 2022-04-12 | 1,757 | 1,771 | 1,729 | 1,755 | 34,800 | 877.50 |
| 2022-04-11 | 1,772 | 1,788 | 1,753 | 1,775 | 41,100 | 887.50 |
| 2022-04-08 | 1,739 | 1,779 | 1,731 | 1,773 | 57,000 | 886.50 |
| 2022-04-07 | 1,746 | 1,746 | 1,711 | 1,716 | 33,700 | 858 |
| 2022-04-06 | 1,774 | 1,777 | 1,753 | 1,757 | 29,700 | 878.50 |
| 2022-04-05 | 1,780 | 1,789 | 1,766 | 1,768 | 38,700 | 884 |
| 2022-04-04 | 1,741 | 1,777 | 1,735 | 1,768 | 31,000 | 884 |
| 2022-04-01 | 1,737 | 1,757 | 1,720 | 1,749 | 25,500 | 874.50 |
| 2022-03-31 | 1,782 | 1,786 | 1,745 | 1,745 | 42,400 | 872.50 |
| 2022-03-30 | 1,784 | 1,787 | 1,762 | 1,784 | 32,600 | 892 |
| 2022-03-29 | 1,777 | 1,779 | 1,756 | 1,774 | 32,000 | 887 |
| 2022-03-28 | 1,760 | 1,786 | 1,750 | 1,776 | 35,600 | 888 |
| 2022-03-25 | 1,725 | 1,764 | 1,720 | 1,758 | 50,600 | 879 |
| 2022-03-24 | 1,745 | 1,745 | 1,704 | 1,729 | 38,200 | 864.50 |
| 2022-03-23 | 1,744 | 1,761 | 1,744 | 1,750 | 38,000 | 875 |
| 2022-03-22 | 1,749 | 1,767 | 1,728 | 1,738 | 45,000 | 869 |
| 2022-03-18 | 1,747 | 1,754 | 1,722 | 1,746 | 58,300 | 873 |
| 2022-03-17 | 1,756 | 1,762 | 1,732 | 1,745 | 49,400 | 872.50 |
| 2022-03-16 | 1,739 | 1,763 | 1,718 | 1,753 | 48,100 | 876.50 |
| 2022-03-15 | 1,680 | 1,753 | 1,674 | 1,737 | 43,500 | 868.50 |
| 2022-03-14 | 1,740 | 1,740 | 1,696 | 1,698 | 34,700 | 849 |
| 2022-03-11 | 1,731 | 1,746 | 1,724 | 1,725 | 25,300 | 862.50 |
| 2022-03-10 | 1,729 | 1,766 | 1,718 | 1,766 | 44,700 | 883 |
| 2022-03-09 | 1,698 | 1,713 | 1,683 | 1,689 | 39,900 | 844.50 |
| 2022-03-08 | 1,720 | 1,735 | 1,690 | 1,699 | 38,800 | 849.50 |
| 2022-03-07 | 1,725 | 1,743 | 1,714 | 1,734 | 55,900 | 867 |
| 2022-03-04 | 1,762 | 1,770 | 1,729 | 1,733 | 34,500 | 866.50 |
| 2022-03-03 | 1,772 | 1,780 | 1,762 | 1,762 | 28,000 | 881 |
| 2022-03-02 | 1,790 | 1,790 | 1,769 | 1,769 | 30,300 | 884.50 |
| 2022-03-01 | 1,780 | 1,804 | 1,772 | 1,801 | 49,700 | 900.50 |
| 2022-02-28 | 1,777 | 1,795 | 1,766 | 1,783 | 58,400 | 891.50 |
| 2022-02-25 | 1,756 | 1,772 | 1,749 | 1,760 | 37,900 | 880 |
| 2022-02-24 | 1,721 | 1,785 | 1,720 | 1,780 | 73,800 | 890 |
| 2022-02-22 | 1,778 | 1,781 | 1,732 | 1,740 | 46,000 | 870 |
| 2022-02-21 | 1,760 | 1,788 | 1,760 | 1,782 | 38,700 | 891 |
| 2022-02-18 | 1,740 | 1,768 | 1,737 | 1,758 | 19,800 | 879 |
| 2022-02-17 | 1,769 | 1,769 | 1,745 | 1,753 | 35,700 | 876.50 |
| 2022-02-16 | 1,771 | 1,784 | 1,764 | 1,765 | 39,300 | 882.50 |
| 2022-02-15 | 1,740 | 1,774 | 1,740 | 1,763 | 52,000 | 881.50 |
| 2022-02-14 | 1,710 | 1,743 | 1,692 | 1,735 | 36,100 | 867.50 |
| 2022-02-10 | 1,744 | 1,744 | 1,711 | 1,721 | 43,500 | 860.50 |
| 2022-02-09 | 1,725 | 1,743 | 1,716 | 1,738 | 37,300 | 869 |
| 2022-02-08 | 1,715 | 1,749 | 1,710 | 1,728 | 48,900 | 864 |
| 2022-02-07 | 1,718 | 1,725 | 1,707 | 1,713 | 46,000 | 856.50 |
| 2022-02-04 | 1,700 | 1,718 | 1,694 | 1,714 | 37,400 | 857 |
| 2022-02-03 | 1,691 | 1,710 | 1,682 | 1,700 | 58,600 | 850 |
| 2022-02-02 | 1,651 | 1,691 | 1,650 | 1,691 | 48,300 | 845.50 |
| 2022-02-01 | 1,631 | 1,659 | 1,631 | 1,649 | 49,800 | 824.50 |
| 2022-01-31 | 1,622 | 1,634 | 1,610 | 1,620 | 42,600 | 810 |
| 2022-01-28 | 1,614 | 1,628 | 1,583 | 1,617 | 83,400 | 808.50 |
| 2022-01-27 | 1,640 | 1,640 | 1,597 | 1,611 | 230,300 | 805.50 |
| 2022-01-26 | 1,616 | 1,631 | 1,614 | 1,626 | 54,500 | 813 |
| 2022-01-25 | 1,600 | 1,600 | 1,575 | 1,597 | 64,400 | 798.50 |
| 2022-01-24 | 1,569 | 1,605 | 1,564 | 1,605 | 80,300 | 802.50 |
| 2022-01-21 | 1,560 | 1,582 | 1,547 | 1,574 | 68,900 | 787 |
| 2022-01-20 | 1,546 | 1,593 | 1,546 | 1,566 | 72,300 | 783 |
| 2022-01-19 | 1,588 | 1,594 | 1,537 | 1,545 | 124,900 | 772.50 |
| 2022-01-18 | 1,607 | 1,614 | 1,592 | 1,599 | 37,300 | 799.50 |
| 2022-01-17 | 1,590 | 1,616 | 1,590 | 1,604 | 39,900 | 802 |
| 2022-01-14 | 1,600 | 1,600 | 1,576 | 1,588 | 94,400 | 794 |
| 2022-01-13 | 1,625 | 1,628 | 1,607 | 1,607 | 43,100 | 803.50 |
| 2022-01-12 | 1,623 | 1,642 | 1,623 | 1,625 | 45,600 | 812.50 |
| 2022-01-11 | 1,625 | 1,625 | 1,603 | 1,615 | 46,000 | 807.50 |
| 2022-01-07 | 1,634 | 1,643 | 1,603 | 1,617 | 50,500 | 808.50 |
| 2022-01-06 | 1,646 | 1,672 | 1,622 | 1,625 | 64,300 | 812.50 |
| 2022-01-05 | 1,680 | 1,682 | 1,656 | 1,661 | 49,000 | 830.50 |
| 2022-01-04 | 1,666 | 1,679 | 1,661 | 1,673 | 57,500 | 836.50 |
分割・併合履歴 ： [2025-10-30]1株→2株