3763 (株)プロシップ 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 | 1,513 | 1,513 | 1,499 | 1,502 | 4,800 | 1,502 |
| 2022-12-29 | 1,509 | 1,515 | 1,470 | 1,515 | 19,400 | 1,515 |
| 2022-12-28 | 1,481 | 1,509 | 1,480 | 1,509 | 7,000 | 1,509 |
| 2022-12-27 | 1,487 | 1,496 | 1,487 | 1,494 | 2,300 | 1,494 |
| 2022-12-26 | 1,537 | 1,537 | 1,487 | 1,487 | 6,000 | 1,487 |
| 2022-12-23 | 1,484 | 1,506 | 1,480 | 1,502 | 8,600 | 1,502 |
| 2022-12-22 | 1,487 | 1,497 | 1,471 | 1,484 | 8,700 | 1,484 |
| 2022-12-21 | 1,485 | 1,501 | 1,467 | 1,467 | 12,600 | 1,467 |
| 2022-12-20 | 1,530 | 1,531 | 1,472 | 1,482 | 17,000 | 1,482 |
| 2022-12-19 | 1,517 | 1,549 | 1,517 | 1,530 | 6,900 | 1,530 |
| 2022-12-16 | 1,562 | 1,568 | 1,537 | 1,537 | 9,800 | 1,537 |
| 2022-12-15 | 1,523 | 1,573 | 1,523 | 1,573 | 10,100 | 1,573 |
| 2022-12-14 | 1,523 | 1,549 | 1,510 | 1,544 | 7,600 | 1,544 |
| 2022-12-13 | 1,532 | 1,548 | 1,518 | 1,531 | 7,600 | 1,531 |
| 2022-12-12 | 1,548 | 1,548 | 1,508 | 1,510 | 8,600 | 1,510 |
| 2022-12-09 | 1,486 | 1,570 | 1,486 | 1,548 | 21,500 | 1,548 |
| 2022-12-08 | 1,482 | 1,491 | 1,472 | 1,473 | 12,400 | 1,473 |
| 2022-12-07 | 1,480 | 1,496 | 1,476 | 1,482 | 5,500 | 1,482 |
| 2022-12-06 | 1,506 | 1,515 | 1,481 | 1,483 | 9,200 | 1,483 |
| 2022-12-05 | 1,550 | 1,550 | 1,495 | 1,519 | 14,900 | 1,519 |
| 2022-12-02 | 1,528 | 1,528 | 1,510 | 1,514 | 9,500 | 1,514 |
| 2022-12-01 | 1,528 | 1,553 | 1,528 | 1,542 | 7,600 | 1,542 |
| 2022-11-30 | 1,555 | 1,555 | 1,527 | 1,527 | 8,000 | 1,527 |
| 2022-11-29 | 1,532 | 1,557 | 1,517 | 1,536 | 12,300 | 1,536 |
| 2022-11-28 | 1,554 | 1,558 | 1,539 | 1,553 | 6,900 | 1,553 |
| 2022-11-25 | 1,586 | 1,586 | 1,547 | 1,554 | 8,300 | 1,554 |
| 2022-11-24 | 1,539 | 1,574 | 1,532 | 1,571 | 11,800 | 1,571 |
| 2022-11-22 | 1,522 | 1,530 | 1,515 | 1,530 | 12,200 | 1,530 |
| 2022-11-21 | 1,520 | 1,522 | 1,501 | 1,521 | 9,300 | 1,521 |
| 2022-11-18 | 1,530 | 1,531 | 1,512 | 1,520 | 9,400 | 1,520 |
| 2022-11-17 | 1,537 | 1,537 | 1,503 | 1,520 | 7,100 | 1,520 |
| 2022-11-16 | 1,559 | 1,559 | 1,537 | 1,537 | 4,400 | 1,537 |
| 2022-11-15 | 1,546 | 1,560 | 1,540 | 1,547 | 6,300 | 1,547 |
| 2022-11-14 | 1,558 | 1,564 | 1,544 | 1,549 | 7,100 | 1,549 |
| 2022-11-11 | 1,571 | 1,571 | 1,546 | 1,560 | 9,100 | 1,560 |
| 2022-11-10 | 1,574 | 1,577 | 1,541 | 1,547 | 8,500 | 1,547 |
| 2022-11-09 | 1,565 | 1,588 | 1,558 | 1,569 | 12,400 | 1,569 |
| 2022-11-08 | 1,533 | 1,577 | 1,533 | 1,555 | 20,600 | 1,555 |
| 2022-11-07 | 1,525 | 1,536 | 1,525 | 1,533 | 9,200 | 1,533 |
| 2022-11-04 | 1,510 | 1,536 | 1,510 | 1,526 | 18,100 | 1,526 |
| 2022-11-02 | 1,503 | 1,524 | 1,503 | 1,517 | 19,500 | 1,517 |
| 2022-11-01 | 1,512 | 1,532 | 1,507 | 1,507 | 13,200 | 1,507 |
| 2022-10-31 | 1,546 | 1,546 | 1,494 | 1,518 | 35,100 | 1,518 |
| 2022-10-28 | 1,552 | 1,597 | 1,543 | 1,563 | 141,300 | 1,563 |
| 2022-10-27 | 1,556 | 1,556 | 1,535 | 1,547 | 13,200 | 1,547 |
| 2022-10-26 | 1,536 | 1,558 | 1,536 | 1,556 | 12,200 | 1,556 |
| 2022-10-25 | 1,537 | 1,555 | 1,533 | 1,540 | 10,700 | 1,540 |
| 2022-10-24 | 1,556 | 1,563 | 1,547 | 1,552 | 14,300 | 1,552 |
| 2022-10-21 | 1,540 | 1,565 | 1,540 | 1,556 | 13,900 | 1,556 |
| 2022-10-20 | 1,546 | 1,568 | 1,546 | 1,551 | 18,600 | 1,551 |
| 2022-10-19 | 1,553 | 1,569 | 1,550 | 1,557 | 13,500 | 1,557 |
| 2022-10-18 | 1,558 | 1,580 | 1,551 | 1,566 | 17,400 | 1,566 |
| 2022-10-17 | 1,541 | 1,558 | 1,528 | 1,535 | 11,100 | 1,535 |
| 2022-10-14 | 1,550 | 1,568 | 1,542 | 1,552 | 25,800 | 1,552 |
| 2022-10-13 | 1,563 | 1,563 | 1,533 | 1,539 | 21,300 | 1,539 |
| 2022-10-12 | 1,546 | 1,569 | 1,541 | 1,558 | 27,000 | 1,558 |
| 2022-10-11 | 1,530 | 1,577 | 1,525 | 1,546 | 62,900 | 1,546 |
| 2022-10-07 | 1,485 | 1,527 | 1,485 | 1,510 | 31,500 | 1,510 |
| 2022-10-06 | 1,494 | 1,494 | 1,482 | 1,489 | 15,500 | 1,489 |
| 2022-10-05 | 1,475 | 1,489 | 1,473 | 1,489 | 24,900 | 1,489 |
| 2022-10-04 | 1,441 | 1,469 | 1,441 | 1,465 | 18,300 | 1,465 |
| 2022-10-03 | 1,441 | 1,442 | 1,421 | 1,438 | 18,100 | 1,438 |
| 2022-09-30 | 1,440 | 1,456 | 1,438 | 1,441 | 21,800 | 1,441 |
| 2022-09-29 | 1,454 | 1,470 | 1,449 | 1,454 | 17,400 | 1,454 |
| 2022-09-28 | 1,436 | 1,440 | 1,424 | 1,440 | 18,600 | 1,440 |
| 2022-09-27 | 1,448 | 1,458 | 1,429 | 1,445 | 28,900 | 1,445 |
| 2022-09-26 | 1,429 | 1,434 | 1,420 | 1,427 | 22,900 | 1,427 |
| 2022-09-22 | 1,441 | 1,456 | 1,429 | 1,436 | 38,400 | 1,436 |
| 2022-09-21 | 1,452 | 1,452 | 1,424 | 1,441 | 15,500 | 1,441 |
| 2022-09-20 | 1,420 | 1,452 | 1,419 | 1,446 | 25,200 | 1,446 |
| 2022-09-16 | 1,430 | 1,430 | 1,420 | 1,420 | 17,900 | 1,420 |
| 2022-09-15 | 1,438 | 1,447 | 1,430 | 1,430 | 9,100 | 1,430 |
| 2022-09-14 | 1,430 | 1,455 | 1,430 | 1,438 | 9,200 | 1,438 |
| 2022-09-13 | 1,456 | 1,465 | 1,450 | 1,458 | 13,100 | 1,458 |
| 2022-09-12 | 1,450 | 1,457 | 1,448 | 1,449 | 12,200 | 1,449 |
| 2022-09-09 | 1,447 | 1,459 | 1,438 | 1,444 | 18,200 | 1,444 |
| 2022-09-08 | 1,440 | 1,447 | 1,435 | 1,447 | 18,000 | 1,447 |
| 2022-09-07 | 1,430 | 1,430 | 1,413 | 1,424 | 14,900 | 1,424 |
| 2022-09-06 | 1,445 | 1,445 | 1,424 | 1,431 | 20,800 | 1,431 |
| 2022-09-05 | 1,442 | 1,448 | 1,427 | 1,434 | 14,900 | 1,434 |
| 2022-09-02 | 1,455 | 1,468 | 1,440 | 1,446 | 24,700 | 1,446 |
| 2022-09-01 | 1,454 | 1,458 | 1,449 | 1,455 | 29,100 | 1,455 |
| 2022-08-31 | 1,446 | 1,458 | 1,436 | 1,454 | 17,000 | 1,454 |
| 2022-08-30 | 1,440 | 1,449 | 1,434 | 1,446 | 10,900 | 1,446 |
| 2022-08-29 | 1,426 | 1,440 | 1,415 | 1,439 | 24,800 | 1,439 |
| 2022-08-26 | 1,446 | 1,458 | 1,446 | 1,447 | 10,900 | 1,447 |
| 2022-08-25 | 1,432 | 1,453 | 1,430 | 1,445 | 14,700 | 1,445 |
| 2022-08-24 | 1,420 | 1,438 | 1,418 | 1,428 | 18,800 | 1,428 |
| 2022-08-23 | 1,430 | 1,431 | 1,419 | 1,420 | 21,400 | 1,420 |
| 2022-08-22 | 1,430 | 1,438 | 1,415 | 1,438 | 37,800 | 1,438 |
| 2022-08-19 | 1,422 | 1,425 | 1,404 | 1,422 | 33,400 | 1,422 |
| 2022-08-18 | 1,441 | 1,441 | 1,415 | 1,422 | 22,200 | 1,422 |
| 2022-08-17 | 1,469 | 1,469 | 1,443 | 1,449 | 30,300 | 1,449 |
| 2022-08-16 | 1,449 | 1,468 | 1,444 | 1,464 | 26,900 | 1,464 |
| 2022-08-15 | 1,462 | 1,474 | 1,441 | 1,442 | 31,300 | 1,442 |
| 2022-08-12 | 1,502 | 1,503 | 1,450 | 1,459 | 111,300 | 1,459 |
| 2022-08-10 | 1,601 | 1,625 | 1,591 | 1,615 | 14,500 | 1,615 |
| 2022-08-09 | 1,619 | 1,619 | 1,593 | 1,601 | 15,800 | 1,601 |
| 2022-08-08 | 1,620 | 1,620 | 1,587 | 1,619 | 21,900 | 1,619 |
| 2022-08-05 | 1,609 | 1,625 | 1,602 | 1,625 | 19,000 | 1,625 |
| 2022-08-04 | 1,613 | 1,620 | 1,602 | 1,606 | 13,200 | 1,606 |
| 2022-08-03 | 1,601 | 1,624 | 1,601 | 1,624 | 14,500 | 1,624 |
| 2022-08-02 | 1,642 | 1,642 | 1,601 | 1,617 | 11,200 | 1,617 |
| 2022-08-01 | 1,637 | 1,637 | 1,612 | 1,634 | 8,900 | 1,634 |
| 2022-07-29 | 1,648 | 1,648 | 1,613 | 1,618 | 6,400 | 1,618 |
| 2022-07-28 | 1,631 | 1,648 | 1,615 | 1,648 | 13,300 | 1,648 |
| 2022-07-27 | 1,620 | 1,630 | 1,611 | 1,616 | 7,200 | 1,616 |
| 2022-07-26 | 1,604 | 1,633 | 1,600 | 1,633 | 14,100 | 1,633 |
| 2022-07-25 | 1,604 | 1,615 | 1,594 | 1,615 | 8,600 | 1,615 |
| 2022-07-22 | 1,610 | 1,618 | 1,601 | 1,609 | 11,800 | 1,609 |
| 2022-07-21 | 1,577 | 1,607 | 1,577 | 1,607 | 14,200 | 1,607 |
| 2022-07-20 | 1,607 | 1,610 | 1,598 | 1,601 | 12,700 | 1,601 |
| 2022-07-19 | 1,596 | 1,605 | 1,583 | 1,599 | 12,100 | 1,599 |
| 2022-07-15 | 1,592 | 1,598 | 1,581 | 1,596 | 8,600 | 1,596 |
| 2022-07-14 | 1,576 | 1,593 | 1,567 | 1,592 | 23,900 | 1,592 |
| 2022-07-13 | 1,581 | 1,589 | 1,575 | 1,587 | 8,200 | 1,587 |
| 2022-07-12 | 1,581 | 1,594 | 1,575 | 1,581 | 11,300 | 1,581 |
| 2022-07-11 | 1,589 | 1,635 | 1,580 | 1,596 | 35,200 | 1,596 |
| 2022-07-08 | 1,590 | 1,604 | 1,557 | 1,589 | 35,700 | 1,589 |
| 2022-07-07 | 1,570 | 1,595 | 1,555 | 1,591 | 35,800 | 1,591 |
| 2022-07-06 | 1,550 | 1,564 | 1,543 | 1,558 | 15,400 | 1,558 |
| 2022-07-05 | 1,570 | 1,575 | 1,559 | 1,571 | 10,900 | 1,571 |
| 2022-07-04 | 1,572 | 1,579 | 1,540 | 1,558 | 14,000 | 1,558 |
| 2022-07-01 | 1,588 | 1,604 | 1,541 | 1,554 | 28,800 | 1,554 |
| 2022-06-30 | 1,584 | 1,615 | 1,580 | 1,596 | 46,900 | 1,596 |
| 2022-06-29 | 1,543 | 1,601 | 1,543 | 1,601 | 55,400 | 1,601 |
| 2022-06-28 | 1,509 | 1,543 | 1,509 | 1,543 | 30,300 | 1,543 |
| 2022-06-27 | 1,511 | 1,522 | 1,501 | 1,517 | 43,300 | 1,517 |
| 2022-06-24 | 1,469 | 1,489 | 1,465 | 1,489 | 28,400 | 1,489 |
| 2022-06-23 | 1,439 | 1,462 | 1,432 | 1,451 | 32,000 | 1,451 |
| 2022-06-22 | 1,420 | 1,427 | 1,409 | 1,423 | 18,100 | 1,423 |
| 2022-06-21 | 1,411 | 1,426 | 1,390 | 1,404 | 22,900 | 1,404 |
| 2022-06-20 | 1,432 | 1,434 | 1,384 | 1,398 | 36,600 | 1,398 |
| 2022-06-17 | 1,400 | 1,423 | 1,390 | 1,404 | 36,000 | 1,404 |
| 2022-06-16 | 1,431 | 1,438 | 1,408 | 1,423 | 44,800 | 1,423 |
| 2022-06-15 | 1,424 | 1,430 | 1,410 | 1,410 | 24,000 | 1,410 |
| 2022-06-14 | 1,420 | 1,437 | 1,420 | 1,427 | 27,500 | 1,427 |
| 2022-06-13 | 1,436 | 1,436 | 1,420 | 1,432 | 26,200 | 1,432 |
| 2022-06-10 | 1,466 | 1,467 | 1,442 | 1,454 | 27,200 | 1,454 |
| 2022-06-09 | 1,504 | 1,504 | 1,480 | 1,481 | 24,100 | 1,481 |
| 2022-06-08 | 1,487 | 1,500 | 1,480 | 1,500 | 45,700 | 1,500 |
| 2022-06-07 | 1,500 | 1,500 | 1,475 | 1,479 | 24,900 | 1,479 |
| 2022-06-06 | 1,480 | 1,509 | 1,474 | 1,505 | 41,100 | 1,505 |
| 2022-06-03 | 1,480 | 1,485 | 1,475 | 1,480 | 15,700 | 1,480 |
| 2022-06-02 | 1,499 | 1,503 | 1,453 | 1,467 | 35,000 | 1,467 |
| 2022-06-01 | 1,480 | 1,498 | 1,466 | 1,496 | 63,600 | 1,496 |
| 2022-05-31 | 1,451 | 1,482 | 1,450 | 1,480 | 80,700 | 1,480 |
| 2022-05-30 | 1,392 | 1,428 | 1,392 | 1,428 | 73,700 | 1,428 |
| 2022-05-27 | 1,360 | 1,364 | 1,345 | 1,364 | 30,200 | 1,364 |
| 2022-05-26 | 1,319 | 1,349 | 1,319 | 1,345 | 28,700 | 1,345 |
| 2022-05-25 | 1,321 | 1,322 | 1,309 | 1,310 | 20,400 | 1,310 |
| 2022-05-24 | 1,344 | 1,344 | 1,313 | 1,332 | 25,300 | 1,332 |
| 2022-05-23 | 1,344 | 1,357 | 1,339 | 1,353 | 20,100 | 1,353 |
| 2022-05-20 | 1,316 | 1,337 | 1,314 | 1,327 | 22,100 | 1,327 |
| 2022-05-19 | 1,317 | 1,324 | 1,303 | 1,306 | 29,200 | 1,306 |
| 2022-05-18 | 1,316 | 1,332 | 1,316 | 1,332 | 26,000 | 1,332 |
| 2022-05-17 | 1,332 | 1,332 | 1,306 | 1,315 | 42,000 | 1,315 |
| 2022-05-16 | 1,383 | 1,383 | 1,332 | 1,338 | 37,700 | 1,338 |
| 2022-05-13 | 1,396 | 1,396 | 1,359 | 1,363 | 25,600 | 1,363 |
| 2022-05-12 | 1,365 | 1,379 | 1,358 | 1,368 | 24,200 | 1,368 |
| 2022-05-11 | 1,375 | 1,400 | 1,366 | 1,376 | 38,300 | 1,376 |
| 2022-05-10 | 1,355 | 1,395 | 1,355 | 1,375 | 55,700 | 1,375 |
| 2022-05-09 | 1,428 | 1,444 | 1,350 | 1,350 | 116,900 | 1,350 |
| 2022-05-06 | 1,435 | 1,483 | 1,425 | 1,456 | 116,500 | 1,456 |
| 2022-05-02 | 1,410 | 1,421 | 1,401 | 1,420 | 13,300 | 1,420 |
| 2022-04-28 | 1,410 | 1,420 | 1,396 | 1,420 | 15,600 | 1,420 |
| 2022-04-27 | 1,379 | 1,413 | 1,363 | 1,413 | 36,500 | 1,413 |
| 2022-04-26 | 1,395 | 1,400 | 1,384 | 1,389 | 18,700 | 1,389 |
| 2022-04-25 | 1,370 | 1,390 | 1,370 | 1,386 | 12,700 | 1,386 |
| 2022-04-22 | 1,381 | 1,399 | 1,371 | 1,394 | 15,500 | 1,394 |
| 2022-04-21 | 1,374 | 1,386 | 1,368 | 1,385 | 13,000 | 1,385 |
| 2022-04-20 | 1,392 | 1,392 | 1,371 | 1,380 | 10,900 | 1,380 |
| 2022-04-19 | 1,380 | 1,394 | 1,370 | 1,381 | 9,200 | 1,381 |
| 2022-04-18 | 1,352 | 1,386 | 1,352 | 1,380 | 30,700 | 1,380 |
| 2022-04-15 | 1,385 | 1,397 | 1,381 | 1,393 | 10,800 | 1,393 |
| 2022-04-14 | 1,398 | 1,402 | 1,387 | 1,397 | 10,100 | 1,397 |
| 2022-04-13 | 1,382 | 1,398 | 1,379 | 1,398 | 20,400 | 1,398 |
| 2022-04-12 | 1,385 | 1,411 | 1,380 | 1,391 | 17,100 | 1,391 |
| 2022-04-11 | 1,402 | 1,406 | 1,388 | 1,398 | 16,300 | 1,398 |
| 2022-04-08 | 1,410 | 1,418 | 1,396 | 1,418 | 19,300 | 1,418 |
| 2022-04-07 | 1,433 | 1,433 | 1,394 | 1,413 | 34,700 | 1,413 |
| 2022-04-06 | 1,435 | 1,445 | 1,425 | 1,445 | 15,800 | 1,445 |
| 2022-04-05 | 1,449 | 1,455 | 1,432 | 1,435 | 33,900 | 1,435 |
| 2022-04-04 | 1,439 | 1,450 | 1,430 | 1,440 | 22,400 | 1,440 |
| 2022-04-01 | 1,420 | 1,440 | 1,405 | 1,423 | 20,500 | 1,423 |
| 2022-03-31 | 1,429 | 1,437 | 1,415 | 1,430 | 18,900 | 1,430 |
| 2022-03-30 | 1,444 | 1,455 | 1,420 | 1,431 | 44,900 | 1,431 |
| 2022-03-29 | 1,470 | 1,478 | 1,460 | 1,477 | 52,100 | 1,477 |
| 2022-03-28 | 1,462 | 1,462 | 1,447 | 1,462 | 53,500 | 1,462 |
| 2022-03-25 | 1,485 | 1,485 | 1,452 | 1,455 | 43,300 | 1,455 |
| 2022-03-24 | 1,462 | 1,482 | 1,457 | 1,482 | 17,300 | 1,482 |
| 2022-03-23 | 1,471 | 1,487 | 1,463 | 1,480 | 28,300 | 1,480 |
| 2022-03-22 | 1,480 | 1,485 | 1,445 | 1,461 | 54,700 | 1,461 |
| 2022-03-18 | 1,438 | 1,471 | 1,438 | 1,469 | 55,000 | 1,469 |
| 2022-03-17 | 1,429 | 1,429 | 1,401 | 1,425 | 39,400 | 1,425 |
| 2022-03-16 | 1,414 | 1,414 | 1,389 | 1,406 | 36,300 | 1,406 |
| 2022-03-15 | 1,400 | 1,409 | 1,394 | 1,404 | 31,900 | 1,404 |
| 2022-03-14 | 1,398 | 1,428 | 1,389 | 1,420 | 51,700 | 1,420 |
| 2022-03-11 | 1,405 | 1,423 | 1,368 | 1,379 | 114,300 | 1,379 |
| 2022-03-10 | 1,460 | 1,465 | 1,429 | 1,445 | 42,400 | 1,445 |
| 2022-03-09 | 1,401 | 1,438 | 1,401 | 1,410 | 44,900 | 1,410 |
| 2022-03-08 | 1,420 | 1,432 | 1,381 | 1,393 | 30,700 | 1,393 |
| 2022-03-07 | 1,450 | 1,450 | 1,398 | 1,425 | 50,600 | 1,425 |
| 2022-03-04 | 1,485 | 1,493 | 1,465 | 1,465 | 51,800 | 1,465 |
| 2022-03-03 | 1,492 | 1,509 | 1,468 | 1,496 | 35,700 | 1,496 |
| 2022-03-02 | 1,471 | 1,492 | 1,466 | 1,484 | 30,700 | 1,484 |
| 2022-03-01 | 1,460 | 1,500 | 1,456 | 1,493 | 47,900 | 1,493 |
| 2022-02-28 | 1,473 | 1,473 | 1,435 | 1,437 | 36,100 | 1,437 |
| 2022-02-25 | 1,467 | 1,473 | 1,437 | 1,468 | 36,600 | 1,468 |
| 2022-02-24 | 1,468 | 1,469 | 1,425 | 1,442 | 30,600 | 1,442 |
| 2022-02-22 | 1,433 | 1,466 | 1,426 | 1,453 | 35,600 | 1,453 |
| 2022-02-21 | 1,400 | 1,433 | 1,394 | 1,430 | 21,800 | 1,430 |
| 2022-02-18 | 1,378 | 1,425 | 1,371 | 1,412 | 19,400 | 1,412 |
| 2022-02-17 | 1,407 | 1,410 | 1,385 | 1,395 | 12,500 | 1,395 |
| 2022-02-16 | 1,422 | 1,422 | 1,395 | 1,405 | 8,100 | 1,405 |
| 2022-02-15 | 1,439 | 1,445 | 1,394 | 1,398 | 32,100 | 1,398 |
| 2022-02-14 | 1,394 | 1,432 | 1,376 | 1,415 | 35,300 | 1,415 |
| 2022-02-10 | 1,360 | 1,415 | 1,355 | 1,415 | 33,200 | 1,415 |
| 2022-02-09 | 1,342 | 1,356 | 1,336 | 1,345 | 33,000 | 1,345 |
| 2022-02-08 | 1,356 | 1,357 | 1,335 | 1,339 | 17,000 | 1,339 |
| 2022-02-07 | 1,357 | 1,357 | 1,343 | 1,350 | 14,400 | 1,350 |
| 2022-02-04 | 1,360 | 1,360 | 1,338 | 1,350 | 19,700 | 1,350 |
| 2022-02-03 | 1,360 | 1,367 | 1,350 | 1,358 | 15,200 | 1,358 |
| 2022-02-02 | 1,344 | 1,373 | 1,343 | 1,360 | 37,000 | 1,360 |
| 2022-02-01 | 1,356 | 1,378 | 1,332 | 1,340 | 33,000 | 1,340 |
| 2022-01-31 | 1,372 | 1,385 | 1,336 | 1,353 | 30,800 | 1,353 |
| 2022-01-28 | 1,383 | 1,413 | 1,361 | 1,381 | 47,800 | 1,381 |
| 2022-01-27 | 1,412 | 1,412 | 1,345 | 1,353 | 30,700 | 1,353 |
| 2022-01-26 | 1,381 | 1,414 | 1,381 | 1,404 | 16,200 | 1,404 |
| 2022-01-25 | 1,435 | 1,435 | 1,376 | 1,380 | 15,000 | 1,380 |
| 2022-01-24 | 1,417 | 1,440 | 1,394 | 1,440 | 23,000 | 1,440 |
| 2022-01-21 | 1,439 | 1,440 | 1,393 | 1,427 | 23,600 | 1,427 |
| 2022-01-20 | 1,375 | 1,439 | 1,375 | 1,432 | 21,200 | 1,432 |
| 2022-01-19 | 1,438 | 1,438 | 1,347 | 1,355 | 54,200 | 1,355 |
| 2022-01-18 | 1,445 | 1,458 | 1,412 | 1,418 | 19,400 | 1,418 |
| 2022-01-17 | 1,473 | 1,476 | 1,445 | 1,445 | 10,900 | 1,445 |
| 2022-01-14 | 1,431 | 1,472 | 1,428 | 1,461 | 30,700 | 1,461 |
| 2022-01-13 | 1,451 | 1,452 | 1,431 | 1,438 | 14,500 | 1,438 |
| 2022-01-12 | 1,446 | 1,469 | 1,445 | 1,451 | 8,800 | 1,451 |
| 2022-01-11 | 1,461 | 1,461 | 1,436 | 1,445 | 21,200 | 1,445 |
| 2022-01-07 | 1,452 | 1,479 | 1,437 | 1,461 | 20,300 | 1,461 |
| 2022-01-06 | 1,490 | 1,490 | 1,446 | 1,446 | 23,800 | 1,446 |
| 2022-01-05 | 1,518 | 1,518 | 1,490 | 1,499 | 18,200 | 1,499 |
| 2022-01-04 | 1,550 | 1,550 | 1,502 | 1,516 | 20,500 | 1,516 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株