3837 アドソル日進(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 | 1,338 | 1,367 | 1,334 | 1,353 | 11,400 | 1,353 |
| 2022-12-29 | 1,300 | 1,335 | 1,292 | 1,332 | 24,700 | 1,332 |
| 2022-12-28 | 1,315 | 1,315 | 1,290 | 1,301 | 39,600 | 1,301 |
| 2022-12-27 | 1,310 | 1,329 | 1,310 | 1,317 | 19,200 | 1,317 |
| 2022-12-26 | 1,323 | 1,330 | 1,307 | 1,309 | 19,700 | 1,309 |
| 2022-12-23 | 1,350 | 1,350 | 1,322 | 1,323 | 14,300 | 1,323 |
| 2022-12-22 | 1,360 | 1,370 | 1,352 | 1,359 | 20,800 | 1,359 |
| 2022-12-21 | 1,388 | 1,388 | 1,360 | 1,360 | 20,600 | 1,360 |
| 2022-12-20 | 1,439 | 1,439 | 1,370 | 1,382 | 29,500 | 1,382 |
| 2022-12-19 | 1,440 | 1,440 | 1,429 | 1,432 | 7,100 | 1,432 |
| 2022-12-16 | 1,462 | 1,462 | 1,440 | 1,440 | 10,100 | 1,440 |
| 2022-12-15 | 1,484 | 1,484 | 1,460 | 1,460 | 6,400 | 1,460 |
| 2022-12-14 | 1,475 | 1,488 | 1,475 | 1,484 | 12,500 | 1,484 |
| 2022-12-13 | 1,483 | 1,483 | 1,461 | 1,477 | 30,200 | 1,477 |
| 2022-12-12 | 1,424 | 1,464 | 1,424 | 1,464 | 25,600 | 1,464 |
| 2022-12-09 | 1,418 | 1,440 | 1,418 | 1,430 | 16,600 | 1,430 |
| 2022-12-08 | 1,449 | 1,449 | 1,410 | 1,423 | 16,400 | 1,423 |
| 2022-12-07 | 1,456 | 1,456 | 1,439 | 1,440 | 8,000 | 1,440 |
| 2022-12-06 | 1,458 | 1,471 | 1,441 | 1,456 | 12,800 | 1,456 |
| 2022-12-05 | 1,485 | 1,485 | 1,453 | 1,453 | 14,800 | 1,453 |
| 2022-12-02 | 1,521 | 1,521 | 1,478 | 1,484 | 23,300 | 1,484 |
| 2022-12-01 | 1,530 | 1,534 | 1,507 | 1,514 | 24,700 | 1,514 |
| 2022-11-30 | 1,514 | 1,522 | 1,504 | 1,508 | 15,100 | 1,508 |
| 2022-11-29 | 1,510 | 1,522 | 1,498 | 1,509 | 14,700 | 1,509 |
| 2022-11-28 | 1,520 | 1,525 | 1,506 | 1,514 | 8,400 | 1,514 |
| 2022-11-25 | 1,549 | 1,549 | 1,518 | 1,529 | 14,100 | 1,529 |
| 2022-11-24 | 1,499 | 1,538 | 1,499 | 1,538 | 22,900 | 1,538 |
| 2022-11-22 | 1,470 | 1,495 | 1,467 | 1,495 | 20,600 | 1,495 |
| 2022-11-21 | 1,463 | 1,463 | 1,450 | 1,457 | 6,700 | 1,457 |
| 2022-11-18 | 1,469 | 1,476 | 1,463 | 1,468 | 6,200 | 1,468 |
| 2022-11-17 | 1,469 | 1,469 | 1,451 | 1,469 | 7,200 | 1,469 |
| 2022-11-16 | 1,436 | 1,463 | 1,429 | 1,457 | 10,500 | 1,457 |
| 2022-11-15 | 1,427 | 1,437 | 1,426 | 1,429 | 6,300 | 1,429 |
| 2022-11-14 | 1,430 | 1,455 | 1,420 | 1,427 | 18,500 | 1,427 |
| 2022-11-11 | 1,431 | 1,448 | 1,424 | 1,433 | 15,300 | 1,433 |
| 2022-11-10 | 1,429 | 1,429 | 1,400 | 1,425 | 18,700 | 1,425 |
| 2022-11-09 | 1,482 | 1,482 | 1,420 | 1,421 | 20,800 | 1,421 |
| 2022-11-08 | 1,435 | 1,496 | 1,435 | 1,479 | 21,800 | 1,479 |
| 2022-11-07 | 1,450 | 1,450 | 1,412 | 1,424 | 19,400 | 1,424 |
| 2022-11-04 | 1,474 | 1,474 | 1,441 | 1,442 | 17,000 | 1,442 |
| 2022-11-02 | 1,491 | 1,502 | 1,470 | 1,474 | 16,600 | 1,474 |
| 2022-11-01 | 1,503 | 1,512 | 1,492 | 1,495 | 12,400 | 1,495 |
| 2022-10-31 | 1,543 | 1,543 | 1,510 | 1,526 | 14,300 | 1,526 |
| 2022-10-28 | 1,509 | 1,544 | 1,507 | 1,543 | 49,800 | 1,543 |
| 2022-10-27 | 1,518 | 1,518 | 1,495 | 1,509 | 10,700 | 1,509 |
| 2022-10-26 | 1,506 | 1,546 | 1,506 | 1,518 | 10,600 | 1,518 |
| 2022-10-25 | 1,514 | 1,535 | 1,514 | 1,516 | 10,300 | 1,516 |
| 2022-10-24 | 1,522 | 1,525 | 1,501 | 1,505 | 7,500 | 1,505 |
| 2022-10-21 | 1,535 | 1,536 | 1,517 | 1,522 | 6,200 | 1,522 |
| 2022-10-20 | 1,529 | 1,547 | 1,523 | 1,535 | 13,100 | 1,535 |
| 2022-10-19 | 1,517 | 1,535 | 1,506 | 1,535 | 11,900 | 1,535 |
| 2022-10-18 | 1,509 | 1,534 | 1,508 | 1,509 | 10,400 | 1,509 |
| 2022-10-17 | 1,522 | 1,525 | 1,503 | 1,503 | 6,500 | 1,503 |
| 2022-10-14 | 1,500 | 1,538 | 1,497 | 1,525 | 16,900 | 1,525 |
| 2022-10-13 | 1,482 | 1,485 | 1,467 | 1,468 | 11,800 | 1,468 |
| 2022-10-12 | 1,470 | 1,499 | 1,463 | 1,493 | 13,700 | 1,493 |
| 2022-10-11 | 1,505 | 1,511 | 1,469 | 1,473 | 18,000 | 1,473 |
| 2022-10-07 | 1,515 | 1,544 | 1,515 | 1,529 | 15,200 | 1,529 |
| 2022-10-06 | 1,496 | 1,530 | 1,496 | 1,529 | 15,800 | 1,529 |
| 2022-10-05 | 1,487 | 1,496 | 1,477 | 1,485 | 12,500 | 1,485 |
| 2022-10-04 | 1,463 | 1,477 | 1,434 | 1,477 | 23,200 | 1,477 |
| 2022-10-03 | 1,462 | 1,462 | 1,425 | 1,439 | 10,600 | 1,439 |
| 2022-09-30 | 1,449 | 1,489 | 1,440 | 1,467 | 18,500 | 1,467 |
| 2022-09-29 | 1,422 | 1,455 | 1,422 | 1,455 | 22,300 | 1,455 |
| 2022-09-28 | 1,396 | 1,412 | 1,369 | 1,410 | 53,100 | 1,410 |
| 2022-09-27 | 1,432 | 1,435 | 1,400 | 1,402 | 22,500 | 1,402 |
| 2022-09-26 | 1,438 | 1,451 | 1,414 | 1,414 | 29,100 | 1,414 |
| 2022-09-22 | 1,441 | 1,456 | 1,430 | 1,448 | 60,300 | 1,448 |
| 2022-09-21 | 1,468 | 1,468 | 1,445 | 1,461 | 20,700 | 1,461 |
| 2022-09-20 | 1,478 | 1,480 | 1,465 | 1,476 | 14,900 | 1,476 |
| 2022-09-16 | 1,495 | 1,499 | 1,470 | 1,470 | 16,200 | 1,470 |
| 2022-09-15 | 1,515 | 1,515 | 1,497 | 1,506 | 11,300 | 1,506 |
| 2022-09-14 | 1,515 | 1,520 | 1,504 | 1,506 | 13,400 | 1,506 |
| 2022-09-13 | 1,533 | 1,545 | 1,531 | 1,535 | 7,500 | 1,535 |
| 2022-09-12 | 1,545 | 1,550 | 1,526 | 1,533 | 10,100 | 1,533 |
| 2022-09-09 | 1,510 | 1,538 | 1,510 | 1,523 | 26,300 | 1,523 |
| 2022-09-08 | 1,514 | 1,515 | 1,503 | 1,507 | 20,600 | 1,507 |
| 2022-09-07 | 1,531 | 1,531 | 1,493 | 1,496 | 15,500 | 1,496 |
| 2022-09-06 | 1,524 | 1,539 | 1,516 | 1,529 | 22,800 | 1,529 |
| 2022-09-05 | 1,515 | 1,550 | 1,515 | 1,525 | 15,300 | 1,525 |
| 2022-09-02 | 1,573 | 1,582 | 1,523 | 1,523 | 18,600 | 1,523 |
| 2022-09-01 | 1,594 | 1,594 | 1,558 | 1,558 | 19,000 | 1,558 |
| 2022-08-31 | 1,591 | 1,595 | 1,581 | 1,583 | 8,900 | 1,583 |
| 2022-08-30 | 1,617 | 1,617 | 1,575 | 1,588 | 14,100 | 1,588 |
| 2022-08-29 | 1,575 | 1,602 | 1,566 | 1,580 | 12,400 | 1,580 |
| 2022-08-26 | 1,598 | 1,618 | 1,598 | 1,602 | 4,800 | 1,602 |
| 2022-08-25 | 1,605 | 1,619 | 1,593 | 1,612 | 12,600 | 1,612 |
| 2022-08-24 | 1,609 | 1,609 | 1,577 | 1,602 | 16,100 | 1,602 |
| 2022-08-23 | 1,631 | 1,631 | 1,609 | 1,609 | 3,100 | 1,609 |
| 2022-08-22 | 1,657 | 1,657 | 1,627 | 1,631 | 5,600 | 1,631 |
| 2022-08-19 | 1,673 | 1,675 | 1,652 | 1,659 | 8,800 | 1,659 |
| 2022-08-18 | 1,678 | 1,680 | 1,652 | 1,680 | 5,900 | 1,680 |
| 2022-08-17 | 1,677 | 1,685 | 1,660 | 1,685 | 8,700 | 1,685 |
| 2022-08-16 | 1,699 | 1,699 | 1,662 | 1,662 | 8,200 | 1,662 |
| 2022-08-15 | 1,719 | 1,719 | 1,680 | 1,685 | 7,600 | 1,685 |
| 2022-08-12 | 1,656 | 1,690 | 1,656 | 1,690 | 13,600 | 1,690 |
| 2022-08-10 | 1,657 | 1,657 | 1,623 | 1,628 | 4,800 | 1,628 |
| 2022-08-09 | 1,650 | 1,674 | 1,650 | 1,657 | 10,200 | 1,657 |
| 2022-08-08 | 1,670 | 1,670 | 1,614 | 1,657 | 14,300 | 1,657 |
| 2022-08-05 | 1,679 | 1,682 | 1,653 | 1,661 | 14,600 | 1,661 |
| 2022-08-04 | 1,681 | 1,699 | 1,675 | 1,683 | 19,200 | 1,683 |
| 2022-08-03 | 1,690 | 1,703 | 1,660 | 1,666 | 20,600 | 1,666 |
| 2022-08-02 | 1,735 | 1,740 | 1,691 | 1,691 | 18,500 | 1,691 |
| 2022-08-01 | 1,747 | 1,750 | 1,725 | 1,750 | 16,400 | 1,750 |
| 2022-07-29 | 1,719 | 1,746 | 1,718 | 1,736 | 26,800 | 1,736 |
| 2022-07-28 | 1,696 | 1,719 | 1,679 | 1,719 | 26,400 | 1,719 |
| 2022-07-27 | 1,694 | 1,704 | 1,685 | 1,687 | 10,000 | 1,687 |
| 2022-07-26 | 1,702 | 1,702 | 1,682 | 1,700 | 14,800 | 1,700 |
| 2022-07-25 | 1,690 | 1,707 | 1,675 | 1,702 | 15,200 | 1,702 |
| 2022-07-22 | 1,690 | 1,694 | 1,679 | 1,690 | 15,900 | 1,690 |
| 2022-07-21 | 1,638 | 1,690 | 1,638 | 1,690 | 30,700 | 1,690 |
| 2022-07-20 | 1,624 | 1,645 | 1,624 | 1,641 | 15,800 | 1,641 |
| 2022-07-19 | 1,619 | 1,624 | 1,599 | 1,619 | 10,400 | 1,619 |
| 2022-07-15 | 1,610 | 1,619 | 1,586 | 1,619 | 19,400 | 1,619 |
| 2022-07-14 | 1,607 | 1,619 | 1,594 | 1,610 | 15,100 | 1,610 |
| 2022-07-13 | 1,608 | 1,613 | 1,583 | 1,613 | 14,000 | 1,613 |
| 2022-07-12 | 1,615 | 1,615 | 1,587 | 1,611 | 33,900 | 1,611 |
| 2022-07-11 | 1,601 | 1,618 | 1,585 | 1,618 | 25,800 | 1,618 |
| 2022-07-08 | 1,599 | 1,616 | 1,581 | 1,589 | 33,600 | 1,589 |
| 2022-07-07 | 1,563 | 1,604 | 1,549 | 1,597 | 27,600 | 1,597 |
| 2022-07-06 | 1,553 | 1,580 | 1,546 | 1,546 | 20,400 | 1,546 |
| 2022-07-05 | 1,534 | 1,570 | 1,534 | 1,570 | 20,000 | 1,570 |
| 2022-07-04 | 1,527 | 1,530 | 1,509 | 1,528 | 16,800 | 1,528 |
| 2022-07-01 | 1,531 | 1,542 | 1,497 | 1,519 | 17,600 | 1,519 |
| 2022-06-30 | 1,564 | 1,566 | 1,517 | 1,524 | 16,300 | 1,524 |
| 2022-06-29 | 1,522 | 1,569 | 1,501 | 1,563 | 34,100 | 1,563 |
| 2022-06-28 | 1,490 | 1,522 | 1,486 | 1,522 | 18,300 | 1,522 |
| 2022-06-27 | 1,499 | 1,499 | 1,473 | 1,490 | 16,500 | 1,490 |
| 2022-06-24 | 1,478 | 1,504 | 1,473 | 1,473 | 14,200 | 1,473 |
| 2022-06-23 | 1,494 | 1,514 | 1,481 | 1,488 | 17,800 | 1,488 |
| 2022-06-22 | 1,478 | 1,496 | 1,457 | 1,496 | 24,200 | 1,496 |
| 2022-06-21 | 1,427 | 1,472 | 1,427 | 1,469 | 15,300 | 1,469 |
| 2022-06-20 | 1,453 | 1,460 | 1,411 | 1,427 | 30,500 | 1,427 |
| 2022-06-17 | 1,435 | 1,449 | 1,415 | 1,440 | 29,800 | 1,440 |
| 2022-06-16 | 1,478 | 1,485 | 1,451 | 1,454 | 19,600 | 1,454 |
| 2022-06-15 | 1,473 | 1,505 | 1,461 | 1,477 | 22,700 | 1,477 |
| 2022-06-14 | 1,483 | 1,500 | 1,464 | 1,497 | 20,500 | 1,497 |
| 2022-06-13 | 1,513 | 1,518 | 1,496 | 1,511 | 24,300 | 1,511 |
| 2022-06-10 | 1,569 | 1,572 | 1,546 | 1,549 | 21,200 | 1,549 |
| 2022-06-09 | 1,544 | 1,604 | 1,533 | 1,582 | 30,900 | 1,582 |
| 2022-06-08 | 1,540 | 1,558 | 1,540 | 1,550 | 22,100 | 1,550 |
| 2022-06-07 | 1,555 | 1,566 | 1,541 | 1,556 | 16,800 | 1,556 |
| 2022-06-06 | 1,522 | 1,578 | 1,515 | 1,576 | 19,900 | 1,576 |
| 2022-06-03 | 1,556 | 1,585 | 1,528 | 1,545 | 18,200 | 1,545 |
| 2022-06-02 | 1,591 | 1,591 | 1,552 | 1,568 | 13,700 | 1,568 |
| 2022-06-01 | 1,579 | 1,603 | 1,579 | 1,601 | 24,600 | 1,601 |
| 2022-05-31 | 1,594 | 1,594 | 1,553 | 1,578 | 18,700 | 1,578 |
| 2022-05-30 | 1,558 | 1,614 | 1,539 | 1,614 | 42,700 | 1,614 |
| 2022-05-27 | 1,545 | 1,545 | 1,511 | 1,526 | 9,600 | 1,526 |
| 2022-05-26 | 1,550 | 1,572 | 1,533 | 1,533 | 14,300 | 1,533 |
| 2022-05-25 | 1,561 | 1,571 | 1,537 | 1,562 | 16,000 | 1,562 |
| 2022-05-24 | 1,593 | 1,605 | 1,547 | 1,550 | 27,500 | 1,550 |
| 2022-05-23 | 1,568 | 1,610 | 1,560 | 1,610 | 26,000 | 1,610 |
| 2022-05-20 | 1,539 | 1,544 | 1,527 | 1,543 | 23,400 | 1,543 |
| 2022-05-19 | 1,500 | 1,540 | 1,480 | 1,530 | 22,400 | 1,530 |
| 2022-05-18 | 1,550 | 1,550 | 1,508 | 1,525 | 17,100 | 1,525 |
| 2022-05-17 | 1,550 | 1,561 | 1,513 | 1,559 | 22,100 | 1,559 |
| 2022-05-16 | 1,500 | 1,529 | 1,483 | 1,529 | 31,100 | 1,529 |
| 2022-05-13 | 1,450 | 1,502 | 1,450 | 1,500 | 32,300 | 1,500 |
| 2022-05-12 | 1,497 | 1,497 | 1,438 | 1,438 | 46,800 | 1,438 |
| 2022-05-11 | 1,521 | 1,554 | 1,482 | 1,518 | 50,100 | 1,518 |
| 2022-05-10 | 1,568 | 1,568 | 1,519 | 1,542 | 12,500 | 1,542 |
| 2022-05-09 | 1,582 | 1,606 | 1,568 | 1,569 | 27,100 | 1,569 |
| 2022-05-06 | 1,577 | 1,581 | 1,540 | 1,581 | 21,300 | 1,581 |
| 2022-05-02 | 1,568 | 1,581 | 1,557 | 1,568 | 21,200 | 1,568 |
| 2022-04-28 | 1,566 | 1,572 | 1,546 | 1,572 | 17,000 | 1,572 |
| 2022-04-27 | 1,530 | 1,572 | 1,506 | 1,572 | 36,300 | 1,572 |
| 2022-04-26 | 1,527 | 1,566 | 1,527 | 1,545 | 10,800 | 1,545 |
| 2022-04-25 | 1,522 | 1,546 | 1,522 | 1,526 | 18,300 | 1,526 |
| 2022-04-22 | 1,579 | 1,579 | 1,545 | 1,564 | 13,400 | 1,564 |
| 2022-04-21 | 1,545 | 1,582 | 1,536 | 1,582 | 38,000 | 1,582 |
| 2022-04-20 | 1,553 | 1,563 | 1,527 | 1,536 | 24,300 | 1,536 |
| 2022-04-19 | 1,560 | 1,561 | 1,535 | 1,547 | 12,100 | 1,547 |
| 2022-04-18 | 1,532 | 1,551 | 1,518 | 1,551 | 18,000 | 1,551 |
| 2022-04-15 | 1,567 | 1,567 | 1,542 | 1,549 | 15,800 | 1,549 |
| 2022-04-14 | 1,590 | 1,594 | 1,567 | 1,574 | 14,200 | 1,574 |
| 2022-04-13 | 1,544 | 1,570 | 1,538 | 1,570 | 20,400 | 1,570 |
| 2022-04-12 | 1,556 | 1,580 | 1,539 | 1,544 | 20,300 | 1,544 |
| 2022-04-11 | 1,637 | 1,637 | 1,577 | 1,592 | 27,200 | 1,592 |
| 2022-04-08 | 1,630 | 1,659 | 1,621 | 1,642 | 14,700 | 1,642 |
| 2022-04-07 | 1,688 | 1,688 | 1,621 | 1,630 | 17,900 | 1,630 |
| 2022-04-06 | 1,684 | 1,710 | 1,680 | 1,700 | 13,200 | 1,700 |
| 2022-04-05 | 1,729 | 1,730 | 1,705 | 1,712 | 12,600 | 1,712 |
| 2022-04-04 | 1,645 | 1,713 | 1,645 | 1,713 | 16,300 | 1,713 |
| 2022-04-01 | 1,646 | 1,657 | 1,615 | 1,645 | 35,100 | 1,645 |
| 2022-03-31 | 1,696 | 1,696 | 1,655 | 1,655 | 25,700 | 1,655 |
| 2022-03-30 | 1,702 | 1,724 | 1,689 | 1,724 | 21,100 | 1,724 |
| 2022-03-29 | 1,687 | 1,712 | 1,674 | 1,712 | 31,700 | 1,712 |
| 2022-03-28 | 1,708 | 1,708 | 1,663 | 1,666 | 21,500 | 1,666 |
| 2022-03-25 | 1,722 | 1,722 | 1,684 | 1,703 | 24,100 | 1,703 |
| 2022-03-24 | 1,681 | 1,720 | 1,666 | 1,720 | 25,200 | 1,720 |
| 2022-03-23 | 1,681 | 1,731 | 1,678 | 1,717 | 33,900 | 1,717 |
| 2022-03-22 | 1,688 | 1,688 | 1,650 | 1,659 | 26,200 | 1,659 |
| 2022-03-18 | 1,642 | 1,675 | 1,640 | 1,666 | 25,400 | 1,666 |
| 2022-03-17 | 1,630 | 1,655 | 1,624 | 1,642 | 23,200 | 1,642 |
| 2022-03-16 | 1,615 | 1,615 | 1,581 | 1,608 | 33,700 | 1,608 |
| 2022-03-15 | 1,589 | 1,606 | 1,569 | 1,600 | 18,100 | 1,600 |
| 2022-03-14 | 1,573 | 1,627 | 1,570 | 1,587 | 19,000 | 1,587 |
| 2022-03-11 | 1,584 | 1,594 | 1,541 | 1,573 | 32,800 | 1,573 |
| 2022-03-10 | 1,586 | 1,612 | 1,586 | 1,605 | 21,900 | 1,605 |
| 2022-03-09 | 1,550 | 1,568 | 1,528 | 1,537 | 33,800 | 1,537 |
| 2022-03-08 | 1,550 | 1,587 | 1,525 | 1,535 | 19,700 | 1,535 |
| 2022-03-07 | 1,590 | 1,660 | 1,557 | 1,569 | 25,300 | 1,569 |
| 2022-03-04 | 1,660 | 1,663 | 1,623 | 1,629 | 28,200 | 1,629 |
| 2022-03-03 | 1,729 | 1,745 | 1,664 | 1,670 | 26,800 | 1,670 |
| 2022-03-02 | 1,736 | 1,740 | 1,696 | 1,720 | 31,000 | 1,720 |
| 2022-03-01 | 1,675 | 1,751 | 1,675 | 1,740 | 61,600 | 1,740 |
| 2022-02-28 | 1,632 | 1,670 | 1,614 | 1,660 | 53,100 | 1,660 |
| 2022-02-25 | 1,633 | 1,654 | 1,629 | 1,636 | 26,800 | 1,636 |
| 2022-02-24 | 1,639 | 1,653 | 1,576 | 1,604 | 46,200 | 1,604 |
| 2022-02-22 | 1,594 | 1,658 | 1,565 | 1,639 | 50,400 | 1,639 |
| 2022-02-21 | 1,605 | 1,605 | 1,576 | 1,601 | 11,100 | 1,601 |
| 2022-02-18 | 1,586 | 1,631 | 1,579 | 1,608 | 24,200 | 1,608 |
| 2022-02-17 | 1,630 | 1,640 | 1,605 | 1,605 | 25,100 | 1,605 |
| 2022-02-16 | 1,644 | 1,654 | 1,615 | 1,643 | 19,400 | 1,643 |
| 2022-02-15 | 1,643 | 1,683 | 1,608 | 1,611 | 26,700 | 1,611 |
| 2022-02-14 | 1,651 | 1,659 | 1,627 | 1,657 | 27,600 | 1,657 |
| 2022-02-10 | 1,650 | 1,693 | 1,625 | 1,690 | 38,300 | 1,690 |
| 2022-02-09 | 1,630 | 1,684 | 1,628 | 1,650 | 34,300 | 1,650 |
| 2022-02-08 | 1,576 | 1,660 | 1,530 | 1,620 | 58,800 | 1,620 |
| 2022-02-07 | 1,685 | 1,685 | 1,630 | 1,656 | 25,100 | 1,656 |
| 2022-02-04 | 1,680 | 1,688 | 1,620 | 1,686 | 52,200 | 1,686 |
| 2022-02-03 | 1,741 | 1,779 | 1,668 | 1,699 | 147,500 | 1,699 |
| 2022-02-02 | 1,560 | 1,621 | 1,560 | 1,621 | 32,600 | 1,621 |
| 2022-02-01 | 1,575 | 1,601 | 1,541 | 1,544 | 18,200 | 1,544 |
| 2022-01-31 | 1,540 | 1,580 | 1,537 | 1,570 | 24,600 | 1,570 |
| 2022-01-28 | 1,527 | 1,537 | 1,494 | 1,533 | 32,900 | 1,533 |
| 2022-01-27 | 1,600 | 1,603 | 1,503 | 1,504 | 53,400 | 1,504 |
| 2022-01-26 | 1,600 | 1,620 | 1,591 | 1,602 | 22,100 | 1,602 |
| 2022-01-25 | 1,673 | 1,673 | 1,596 | 1,607 | 38,400 | 1,607 |
| 2022-01-24 | 1,660 | 1,680 | 1,637 | 1,673 | 27,600 | 1,673 |
| 2022-01-21 | 1,688 | 1,700 | 1,652 | 1,700 | 35,100 | 1,700 |
| 2022-01-20 | 1,666 | 1,703 | 1,656 | 1,688 | 28,500 | 1,688 |
| 2022-01-19 | 1,702 | 1,702 | 1,655 | 1,660 | 29,000 | 1,660 |
| 2022-01-18 | 1,725 | 1,767 | 1,713 | 1,720 | 20,800 | 1,720 |
| 2022-01-17 | 1,725 | 1,752 | 1,716 | 1,720 | 9,600 | 1,720 |
| 2022-01-14 | 1,760 | 1,760 | 1,709 | 1,719 | 34,400 | 1,719 |
| 2022-01-13 | 1,755 | 1,782 | 1,755 | 1,762 | 22,900 | 1,762 |
| 2022-01-12 | 1,729 | 1,755 | 1,729 | 1,749 | 20,500 | 1,749 |
| 2022-01-11 | 1,702 | 1,720 | 1,679 | 1,719 | 21,000 | 1,719 |
| 2022-01-07 | 1,717 | 1,744 | 1,675 | 1,692 | 26,300 | 1,692 |
| 2022-01-06 | 1,741 | 1,741 | 1,706 | 1,717 | 21,200 | 1,717 |
| 2022-01-05 | 1,799 | 1,799 | 1,747 | 1,767 | 19,700 | 1,767 |
| 2022-01-04 | 1,813 | 1,815 | 1,770 | 1,788 | 10,400 | 1,788 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株
