3641 (株)パピレス 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 | 953 | 969 | 950 | 960 | 96,800 | 960 |
| 2022-12-29 | 931 | 957 | 931 | 951 | 28,300 | 951 |
| 2022-12-28 | 954 | 955 | 931 | 935 | 29,900 | 935 |
| 2022-12-27 | 969 | 970 | 954 | 955 | 23,100 | 955 |
| 2022-12-26 | 977 | 977 | 970 | 970 | 22,800 | 970 |
| 2022-12-23 | 974 | 987 | 972 | 977 | 13,000 | 977 |
| 2022-12-22 | 971 | 975 | 970 | 970 | 7,600 | 970 |
| 2022-12-21 | 968 | 975 | 968 | 972 | 9,500 | 972 |
| 2022-12-20 | 978 | 982 | 968 | 968 | 18,700 | 968 |
| 2022-12-19 | 985 | 986 | 978 | 978 | 12,000 | 978 |
| 2022-12-16 | 987 | 992 | 982 | 983 | 15,500 | 983 |
| 2022-12-15 | 983 | 988 | 981 | 987 | 14,300 | 987 |
| 2022-12-14 | 970 | 984 | 970 | 982 | 24,200 | 982 |
| 2022-12-13 | 986 | 989 | 968 | 972 | 32,200 | 972 |
| 2022-12-12 | 997 | 999 | 984 | 986 | 34,000 | 986 |
| 2022-12-09 | 1,001 | 1,003 | 996 | 996 | 25,800 | 996 |
| 2022-12-08 | 1,000 | 1,001 | 998 | 1,000 | 8,800 | 1,000 |
| 2022-12-07 | 999 | 1,001 | 999 | 1,000 | 9,100 | 1,000 |
| 2022-12-06 | 1,000 | 1,002 | 998 | 999 | 13,500 | 999 |
| 2022-12-05 | 1,000 | 1,004 | 999 | 1,000 | 24,800 | 1,000 |
| 2022-12-02 | 1,000 | 1,001 | 999 | 1,000 | 6,800 | 1,000 |
| 2022-12-01 | 1,001 | 1,003 | 999 | 1,001 | 11,200 | 1,001 |
| 2022-11-30 | 1,000 | 1,002 | 999 | 1,000 | 9,600 | 1,000 |
| 2022-11-29 | 1,002 | 1,003 | 1,000 | 1,002 | 10,400 | 1,002 |
| 2022-11-28 | 1,002 | 1,003 | 999 | 1,002 | 19,700 | 1,002 |
| 2022-11-25 | 1,000 | 1,005 | 999 | 1,003 | 18,200 | 1,003 |
| 2022-11-24 | 1,005 | 1,008 | 1,000 | 1,000 | 15,200 | 1,000 |
| 2022-11-22 | 1,005 | 1,009 | 1,001 | 1,005 | 15,600 | 1,005 |
| 2022-11-21 | 1,014 | 1,017 | 1,001 | 1,003 | 23,700 | 1,003 |
| 2022-11-18 | 1,029 | 1,029 | 1,014 | 1,023 | 15,200 | 1,023 |
| 2022-11-17 | 1,031 | 1,037 | 1,023 | 1,032 | 10,300 | 1,032 |
| 2022-11-16 | 1,026 | 1,032 | 1,013 | 1,032 | 15,400 | 1,032 |
| 2022-11-15 | 1,035 | 1,040 | 1,023 | 1,026 | 14,500 | 1,026 |
| 2022-11-14 | 1,056 | 1,056 | 1,030 | 1,035 | 14,800 | 1,035 |
| 2022-11-11 | 1,039 | 1,059 | 1,039 | 1,056 | 10,800 | 1,056 |
| 2022-11-10 | 1,028 | 1,034 | 1,025 | 1,030 | 5,500 | 1,030 |
| 2022-11-09 | 1,031 | 1,033 | 1,026 | 1,028 | 7,000 | 1,028 |
| 2022-11-08 | 1,034 | 1,037 | 1,026 | 1,027 | 7,700 | 1,027 |
| 2022-11-07 | 1,037 | 1,039 | 1,032 | 1,032 | 4,600 | 1,032 |
| 2022-11-04 | 1,035 | 1,041 | 1,032 | 1,035 | 4,500 | 1,035 |
| 2022-11-02 | 1,031 | 1,040 | 1,031 | 1,032 | 3,400 | 1,032 |
| 2022-11-01 | 1,037 | 1,037 | 1,032 | 1,033 | 3,600 | 1,033 |
| 2022-10-31 | 1,037 | 1,041 | 1,037 | 1,037 | 2,800 | 1,037 |
| 2022-10-28 | 1,042 | 1,042 | 1,037 | 1,037 | 3,300 | 1,037 |
| 2022-10-27 | 1,043 | 1,043 | 1,040 | 1,041 | 5,300 | 1,041 |
| 2022-10-26 | 1,050 | 1,051 | 1,042 | 1,042 | 5,600 | 1,042 |
| 2022-10-25 | 1,060 | 1,060 | 1,050 | 1,050 | 5,200 | 1,050 |
| 2022-10-24 | 1,067 | 1,067 | 1,056 | 1,056 | 2,200 | 1,056 |
| 2022-10-21 | 1,054 | 1,061 | 1,054 | 1,057 | 2,100 | 1,057 |
| 2022-10-20 | 1,059 | 1,061 | 1,052 | 1,054 | 2,000 | 1,054 |
| 2022-10-19 | 1,054 | 1,069 | 1,054 | 1,059 | 3,200 | 1,059 |
| 2022-10-18 | 1,057 | 1,063 | 1,053 | 1,060 | 1,900 | 1,060 |
| 2022-10-17 | 1,056 | 1,060 | 1,046 | 1,056 | 3,500 | 1,056 |
| 2022-10-14 | 1,064 | 1,064 | 1,053 | 1,056 | 2,300 | 1,056 |
| 2022-10-13 | 1,064 | 1,064 | 1,051 | 1,051 | 1,300 | 1,051 |
| 2022-10-12 | 1,067 | 1,067 | 1,052 | 1,056 | 3,200 | 1,056 |
| 2022-10-11 | 1,060 | 1,062 | 1,047 | 1,049 | 2,500 | 1,049 |
| 2022-10-07 | 1,071 | 1,071 | 1,038 | 1,047 | 5,500 | 1,047 |
| 2022-10-06 | 1,071 | 1,071 | 1,057 | 1,066 | 2,900 | 1,066 |
| 2022-10-05 | 1,059 | 1,060 | 1,048 | 1,059 | 3,900 | 1,059 |
| 2022-10-04 | 1,075 | 1,075 | 1,058 | 1,059 | 2,600 | 1,059 |
| 2022-10-03 | 1,055 | 1,073 | 1,052 | 1,060 | 1,600 | 1,060 |
| 2022-09-30 | 1,036 | 1,055 | 1,036 | 1,055 | 1,800 | 1,055 |
| 2022-09-29 | 1,036 | 1,050 | 1,033 | 1,036 | 4,600 | 1,036 |
| 2022-09-28 | 1,063 | 1,063 | 1,050 | 1,060 | 4,400 | 1,060 |
| 2022-09-27 | 1,073 | 1,075 | 1,062 | 1,062 | 3,200 | 1,062 |
| 2022-09-26 | 1,082 | 1,082 | 1,067 | 1,071 | 5,900 | 1,071 |
| 2022-09-22 | 1,090 | 1,091 | 1,082 | 1,090 | 1,900 | 1,090 |
| 2022-09-21 | 1,098 | 1,100 | 1,090 | 1,090 | 2,400 | 1,090 |
| 2022-09-20 | 1,111 | 1,115 | 1,098 | 1,098 | 5,000 | 1,098 |
| 2022-09-16 | 1,116 | 1,116 | 1,107 | 1,115 | 2,500 | 1,115 |
| 2022-09-15 | 1,124 | 1,124 | 1,113 | 1,120 | 3,600 | 1,120 |
| 2022-09-14 | 1,140 | 1,140 | 1,124 | 1,124 | 2,000 | 1,124 |
| 2022-09-13 | 1,137 | 1,140 | 1,137 | 1,140 | 2,400 | 1,140 |
| 2022-09-12 | 1,135 | 1,140 | 1,133 | 1,133 | 1,900 | 1,133 |
| 2022-09-09 | 1,121 | 1,130 | 1,121 | 1,128 | 2,500 | 1,128 |
| 2022-09-08 | 1,099 | 1,145 | 1,093 | 1,093 | 5,700 | 1,093 |
| 2022-09-07 | 1,159 | 1,159 | 1,082 | 1,089 | 15,200 | 1,089 |
| 2022-09-06 | 1,208 | 1,208 | 1,132 | 1,146 | 18,300 | 1,146 |
| 2022-09-05 | 1,239 | 1,239 | 1,207 | 1,208 | 3,200 | 1,208 |
| 2022-09-02 | 1,225 | 1,249 | 1,223 | 1,223 | 2,300 | 1,223 |
| 2022-09-01 | 1,222 | 1,245 | 1,218 | 1,245 | 5,500 | 1,245 |
| 2022-08-31 | 1,220 | 1,238 | 1,220 | 1,238 | 3,600 | 1,238 |
| 2022-08-30 | 1,230 | 1,240 | 1,214 | 1,220 | 3,100 | 1,220 |
| 2022-08-29 | 1,211 | 1,222 | 1,209 | 1,217 | 1,800 | 1,217 |
| 2022-08-26 | 1,217 | 1,217 | 1,207 | 1,211 | 1,000 | 1,211 |
| 2022-08-25 | 1,215 | 1,223 | 1,211 | 1,217 | 1,700 | 1,217 |
| 2022-08-24 | 1,214 | 1,228 | 1,214 | 1,215 | 1,400 | 1,215 |
| 2022-08-23 | 1,221 | 1,221 | 1,210 | 1,213 | 1,700 | 1,213 |
| 2022-08-22 | 1,250 | 1,250 | 1,223 | 1,239 | 5,100 | 1,239 |
| 2022-08-19 | 1,217 | 1,248 | 1,216 | 1,246 | 16,300 | 1,246 |
| 2022-08-18 | 1,220 | 1,224 | 1,214 | 1,220 | 5,900 | 1,220 |
| 2022-08-17 | 1,226 | 1,226 | 1,205 | 1,225 | 14,700 | 1,225 |
| 2022-08-16 | 1,226 | 1,226 | 1,203 | 1,203 | 3,000 | 1,203 |
| 2022-08-15 | 1,252 | 1,252 | 1,214 | 1,224 | 6,000 | 1,224 |
| 2022-08-12 | 1,200 | 1,267 | 1,194 | 1,233 | 33,900 | 1,233 |
| 2022-08-10 | 1,181 | 1,201 | 1,164 | 1,201 | 7,800 | 1,201 |
| 2022-08-09 | 1,161 | 1,187 | 1,144 | 1,154 | 9,300 | 1,154 |
| 2022-08-08 | 1,182 | 1,182 | 1,161 | 1,161 | 4,400 | 1,161 |
| 2022-08-05 | 1,188 | 1,188 | 1,177 | 1,182 | 2,000 | 1,182 |
| 2022-08-04 | 1,187 | 1,187 | 1,175 | 1,184 | 2,100 | 1,184 |
| 2022-08-03 | 1,181 | 1,183 | 1,174 | 1,180 | 1,400 | 1,180 |
| 2022-08-02 | 1,196 | 1,197 | 1,169 | 1,181 | 5,900 | 1,181 |
| 2022-08-01 | 1,185 | 1,196 | 1,180 | 1,196 | 6,000 | 1,196 |
| 2022-07-29 | 1,168 | 1,185 | 1,139 | 1,185 | 13,400 | 1,185 |
| 2022-07-28 | 1,121 | 1,179 | 1,121 | 1,179 | 19,000 | 1,179 |
| 2022-07-27 | 1,134 | 1,134 | 1,116 | 1,120 | 4,600 | 1,120 |
| 2022-07-26 | 1,143 | 1,143 | 1,120 | 1,120 | 3,100 | 1,120 |
| 2022-07-25 | 1,143 | 1,143 | 1,112 | 1,135 | 8,200 | 1,135 |
| 2022-07-22 | 1,091 | 1,146 | 1,091 | 1,142 | 14,000 | 1,142 |
| 2022-07-21 | 1,070 | 1,090 | 1,070 | 1,088 | 4,800 | 1,088 |
| 2022-07-20 | 1,076 | 1,080 | 1,072 | 1,073 | 4,900 | 1,073 |
| 2022-07-19 | 1,052 | 1,069 | 1,043 | 1,069 | 7,100 | 1,069 |
| 2022-07-15 | 1,043 | 1,048 | 1,033 | 1,042 | 10,500 | 1,042 |
| 2022-07-14 | 1,028 | 1,036 | 1,023 | 1,030 | 22,300 | 1,030 |
| 2022-07-13 | 1,037 | 1,037 | 1,026 | 1,028 | 5,200 | 1,028 |
| 2022-07-12 | 1,040 | 1,040 | 1,025 | 1,031 | 10,400 | 1,031 |
| 2022-07-11 | 1,068 | 1,068 | 1,040 | 1,040 | 10,500 | 1,040 |
| 2022-07-08 | 1,068 | 1,071 | 1,038 | 1,046 | 20,900 | 1,046 |
| 2022-07-07 | 1,080 | 1,082 | 1,064 | 1,068 | 5,100 | 1,068 |
| 2022-07-06 | 1,083 | 1,093 | 1,061 | 1,075 | 11,100 | 1,075 |
| 2022-07-05 | 1,070 | 1,087 | 1,070 | 1,087 | 2,000 | 1,087 |
| 2022-07-04 | 1,080 | 1,099 | 1,062 | 1,065 | 8,600 | 1,065 |
| 2022-07-01 | 1,101 | 1,101 | 1,072 | 1,075 | 6,100 | 1,075 |
| 2022-06-30 | 1,104 | 1,105 | 1,091 | 1,101 | 6,500 | 1,101 |
| 2022-06-29 | 1,100 | 1,104 | 1,094 | 1,104 | 4,600 | 1,104 |
| 2022-06-28 | 1,070 | 1,098 | 1,065 | 1,098 | 5,200 | 1,098 |
| 2022-06-27 | 1,050 | 1,065 | 1,049 | 1,063 | 8,300 | 1,063 |
| 2022-06-24 | 1,046 | 1,070 | 1,043 | 1,043 | 24,800 | 1,043 |
| 2022-06-23 | 1,035 | 1,055 | 1,035 | 1,041 | 7,700 | 1,041 |
| 2022-06-22 | 1,054 | 1,054 | 1,034 | 1,040 | 5,800 | 1,040 |
| 2022-06-21 | 1,025 | 1,051 | 1,025 | 1,031 | 20,700 | 1,031 |
| 2022-06-20 | 1,072 | 1,078 | 1,023 | 1,025 | 25,200 | 1,025 |
| 2022-06-17 | 1,100 | 1,101 | 1,071 | 1,071 | 16,200 | 1,071 |
| 2022-06-16 | 1,113 | 1,113 | 1,100 | 1,100 | 16,700 | 1,100 |
| 2022-06-15 | 1,128 | 1,128 | 1,107 | 1,110 | 6,600 | 1,110 |
| 2022-06-14 | 1,125 | 1,133 | 1,111 | 1,111 | 12,400 | 1,111 |
| 2022-06-13 | 1,152 | 1,154 | 1,120 | 1,123 | 15,800 | 1,123 |
| 2022-06-10 | 1,170 | 1,173 | 1,150 | 1,152 | 11,500 | 1,152 |
| 2022-06-09 | 1,176 | 1,183 | 1,171 | 1,171 | 3,900 | 1,171 |
| 2022-06-08 | 1,171 | 1,181 | 1,171 | 1,177 | 1,800 | 1,177 |
| 2022-06-07 | 1,179 | 1,179 | 1,170 | 1,171 | 4,600 | 1,171 |
| 2022-06-06 | 1,186 | 1,186 | 1,174 | 1,175 | 3,800 | 1,175 |
| 2022-06-03 | 1,190 | 1,190 | 1,166 | 1,175 | 5,700 | 1,175 |
| 2022-06-02 | 1,182 | 1,182 | 1,168 | 1,178 | 3,700 | 1,178 |
| 2022-06-01 | 1,184 | 1,184 | 1,178 | 1,182 | 2,000 | 1,182 |
| 2022-05-31 | 1,166 | 1,180 | 1,163 | 1,180 | 6,000 | 1,180 |
| 2022-05-30 | 1,176 | 1,176 | 1,157 | 1,161 | 2,900 | 1,161 |
| 2022-05-27 | 1,192 | 1,192 | 1,153 | 1,171 | 5,300 | 1,171 |
| 2022-05-26 | 1,174 | 1,188 | 1,160 | 1,180 | 5,500 | 1,180 |
| 2022-05-25 | 1,184 | 1,184 | 1,157 | 1,174 | 3,800 | 1,174 |
| 2022-05-24 | 1,161 | 1,171 | 1,151 | 1,160 | 2,500 | 1,160 |
| 2022-05-23 | 1,142 | 1,168 | 1,142 | 1,164 | 5,900 | 1,164 |
| 2022-05-20 | 1,162 | 1,172 | 1,142 | 1,142 | 13,700 | 1,142 |
| 2022-05-19 | 1,185 | 1,185 | 1,160 | 1,174 | 12,800 | 1,174 |
| 2022-05-18 | 1,187 | 1,199 | 1,176 | 1,187 | 16,700 | 1,187 |
| 2022-05-17 | 1,166 | 1,174 | 1,156 | 1,166 | 7,400 | 1,166 |
| 2022-05-16 | 1,122 | 1,218 | 1,122 | 1,158 | 43,000 | 1,158 |
| 2022-05-13 | 1,195 | 1,212 | 1,195 | 1,212 | 2,700 | 1,212 |
| 2022-05-12 | 1,212 | 1,212 | 1,192 | 1,192 | 11,900 | 1,192 |
| 2022-05-11 | 1,220 | 1,229 | 1,214 | 1,215 | 10,600 | 1,215 |
| 2022-05-10 | 1,218 | 1,223 | 1,216 | 1,220 | 11,300 | 1,220 |
| 2022-05-09 | 1,210 | 1,222 | 1,207 | 1,218 | 19,400 | 1,218 |
| 2022-05-06 | 1,240 | 1,243 | 1,210 | 1,220 | 40,200 | 1,220 |
| 2022-05-02 | 1,291 | 1,291 | 1,236 | 1,241 | 19,100 | 1,241 |
| 2022-04-28 | 1,290 | 1,293 | 1,287 | 1,291 | 6,000 | 1,291 |
| 2022-04-27 | 1,285 | 1,296 | 1,280 | 1,290 | 10,800 | 1,290 |
| 2022-04-26 | 1,293 | 1,293 | 1,287 | 1,289 | 3,500 | 1,289 |
| 2022-04-25 | 1,281 | 1,295 | 1,281 | 1,294 | 15,000 | 1,294 |
| 2022-04-22 | 1,304 | 1,304 | 1,286 | 1,298 | 21,000 | 1,298 |
| 2022-04-21 | 1,319 | 1,320 | 1,307 | 1,311 | 12,700 | 1,311 |
| 2022-04-20 | 1,320 | 1,326 | 1,317 | 1,319 | 4,300 | 1,319 |
| 2022-04-19 | 1,336 | 1,336 | 1,325 | 1,327 | 8,100 | 1,327 |
| 2022-04-18 | 1,317 | 1,336 | 1,317 | 1,321 | 9,400 | 1,321 |
| 2022-04-15 | 1,312 | 1,336 | 1,312 | 1,317 | 2,700 | 1,317 |
| 2022-04-14 | 1,333 | 1,343 | 1,329 | 1,336 | 6,300 | 1,336 |
| 2022-04-13 | 1,318 | 1,342 | 1,318 | 1,334 | 6,300 | 1,334 |
| 2022-04-12 | 1,310 | 1,342 | 1,310 | 1,331 | 15,500 | 1,331 |
| 2022-04-11 | 1,345 | 1,345 | 1,314 | 1,314 | 22,800 | 1,314 |
| 2022-04-08 | 1,357 | 1,361 | 1,339 | 1,349 | 19,000 | 1,349 |
| 2022-04-07 | 1,361 | 1,365 | 1,358 | 1,360 | 9,500 | 1,360 |
| 2022-04-06 | 1,360 | 1,381 | 1,360 | 1,370 | 10,100 | 1,370 |
| 2022-04-05 | 1,365 | 1,392 | 1,365 | 1,380 | 8,700 | 1,380 |
| 2022-04-04 | 1,357 | 1,372 | 1,357 | 1,363 | 13,900 | 1,363 |
| 2022-04-01 | 1,395 | 1,395 | 1,373 | 1,383 | 13,800 | 1,383 |
| 2022-03-31 | 1,384 | 1,398 | 1,370 | 1,396 | 24,800 | 1,396 |
| 2022-03-30 | 1,373 | 1,403 | 1,353 | 1,395 | 72,500 | 1,395 |
| 2022-03-29 | 1,417 | 1,461 | 1,417 | 1,443 | 54,800 | 1,443 |
| 2022-03-28 | 1,418 | 1,418 | 1,392 | 1,415 | 20,600 | 1,415 |
| 2022-03-25 | 1,419 | 1,425 | 1,402 | 1,410 | 18,700 | 1,410 |
| 2022-03-24 | 1,376 | 1,419 | 1,375 | 1,419 | 27,600 | 1,419 |
| 2022-03-23 | 1,368 | 1,402 | 1,364 | 1,375 | 33,500 | 1,375 |
| 2022-03-22 | 1,378 | 1,382 | 1,357 | 1,357 | 47,600 | 1,357 |
| 2022-03-18 | 1,360 | 1,376 | 1,356 | 1,375 | 20,000 | 1,375 |
| 2022-03-17 | 1,342 | 1,363 | 1,335 | 1,360 | 19,000 | 1,360 |
| 2022-03-16 | 1,342 | 1,355 | 1,339 | 1,342 | 32,300 | 1,342 |
| 2022-03-15 | 1,346 | 1,355 | 1,330 | 1,345 | 19,700 | 1,345 |
| 2022-03-14 | 1,314 | 1,349 | 1,314 | 1,342 | 19,300 | 1,342 |
| 2022-03-11 | 1,293 | 1,314 | 1,289 | 1,314 | 19,100 | 1,314 |
| 2022-03-10 | 1,305 | 1,310 | 1,283 | 1,293 | 19,000 | 1,293 |
| 2022-03-09 | 1,301 | 1,305 | 1,287 | 1,290 | 28,300 | 1,290 |
| 2022-03-08 | 1,319 | 1,319 | 1,295 | 1,301 | 21,800 | 1,301 |
| 2022-03-07 | 1,325 | 1,328 | 1,297 | 1,320 | 38,700 | 1,320 |
| 2022-03-04 | 1,325 | 1,329 | 1,315 | 1,320 | 12,900 | 1,320 |
| 2022-03-03 | 1,330 | 1,332 | 1,317 | 1,325 | 20,400 | 1,325 |
| 2022-03-02 | 1,321 | 1,330 | 1,311 | 1,330 | 17,800 | 1,330 |
| 2022-03-01 | 1,301 | 1,327 | 1,301 | 1,326 | 17,200 | 1,326 |
| 2022-02-28 | 1,301 | 1,306 | 1,280 | 1,301 | 26,000 | 1,301 |
| 2022-02-25 | 1,280 | 1,305 | 1,280 | 1,290 | 13,000 | 1,290 |
| 2022-02-24 | 1,309 | 1,309 | 1,277 | 1,280 | 36,300 | 1,280 |
| 2022-02-22 | 1,285 | 1,314 | 1,266 | 1,309 | 21,000 | 1,309 |
| 2022-02-21 | 1,275 | 1,299 | 1,260 | 1,287 | 26,500 | 1,287 |
| 2022-02-18 | 1,269 | 1,278 | 1,255 | 1,276 | 19,800 | 1,276 |
| 2022-02-17 | 1,262 | 1,263 | 1,250 | 1,262 | 6,700 | 1,262 |
| 2022-02-16 | 1,275 | 1,275 | 1,240 | 1,241 | 18,300 | 1,241 |
| 2022-02-15 | 1,260 | 1,269 | 1,255 | 1,255 | 14,300 | 1,255 |
| 2022-02-14 | 1,243 | 1,260 | 1,216 | 1,260 | 45,700 | 1,260 |
| 2022-02-10 | 1,238 | 1,250 | 1,237 | 1,243 | 9,600 | 1,243 |
| 2022-02-09 | 1,212 | 1,234 | 1,212 | 1,227 | 12,600 | 1,227 |
| 2022-02-08 | 1,234 | 1,234 | 1,211 | 1,211 | 8,400 | 1,211 |
| 2022-02-07 | 1,228 | 1,236 | 1,217 | 1,230 | 7,700 | 1,230 |
| 2022-02-04 | 1,204 | 1,220 | 1,203 | 1,220 | 4,200 | 1,220 |
| 2022-02-03 | 1,243 | 1,243 | 1,203 | 1,204 | 11,800 | 1,204 |
| 2022-02-02 | 1,226 | 1,250 | 1,220 | 1,243 | 9,400 | 1,243 |
| 2022-02-01 | 1,234 | 1,254 | 1,218 | 1,221 | 11,200 | 1,221 |
| 2022-01-31 | 1,227 | 1,237 | 1,214 | 1,233 | 11,000 | 1,233 |
| 2022-01-28 | 1,191 | 1,209 | 1,188 | 1,197 | 17,600 | 1,197 |
| 2022-01-27 | 1,227 | 1,227 | 1,170 | 1,173 | 26,200 | 1,173 |
| 2022-01-26 | 1,213 | 1,230 | 1,213 | 1,227 | 3,400 | 1,227 |
| 2022-01-25 | 1,245 | 1,248 | 1,208 | 1,218 | 8,200 | 1,218 |
| 2022-01-24 | 1,235 | 1,254 | 1,218 | 1,245 | 9,200 | 1,245 |
| 2022-01-21 | 1,239 | 1,239 | 1,222 | 1,231 | 10,900 | 1,231 |
| 2022-01-20 | 1,239 | 1,256 | 1,228 | 1,239 | 10,800 | 1,239 |
| 2022-01-19 | 1,270 | 1,270 | 1,222 | 1,231 | 24,500 | 1,231 |
| 2022-01-18 | 1,289 | 1,290 | 1,255 | 1,272 | 7,600 | 1,272 |
| 2022-01-17 | 1,305 | 1,305 | 1,272 | 1,273 | 12,700 | 1,273 |
| 2022-01-14 | 1,301 | 1,301 | 1,254 | 1,275 | 12,400 | 1,275 |
| 2022-01-13 | 1,328 | 1,328 | 1,301 | 1,302 | 18,100 | 1,302 |
| 2022-01-12 | 1,318 | 1,327 | 1,308 | 1,320 | 25,500 | 1,320 |
| 2022-01-11 | 1,280 | 1,296 | 1,271 | 1,296 | 34,000 | 1,296 |
| 2022-01-07 | 1,262 | 1,283 | 1,249 | 1,264 | 26,900 | 1,264 |
| 2022-01-06 | 1,259 | 1,271 | 1,249 | 1,262 | 70,500 | 1,262 |
| 2022-01-05 | 1,288 | 1,289 | 1,262 | 1,262 | 31,800 | 1,262 |
| 2022-01-04 | 1,297 | 1,300 | 1,276 | 1,278 | 34,800 | 1,278 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2016-03-29]1株→2株 [2013-09-26]1株→2株
