3854 (株)アイル 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 | 1,795 | 1,824 | 1,778 | 1,779 | 26,100 | 1,779 |
| 2022-12-29 | 1,785 | 1,797 | 1,765 | 1,793 | 36,100 | 1,793 |
| 2022-12-28 | 1,781 | 1,818 | 1,761 | 1,785 | 30,400 | 1,785 |
| 2022-12-27 | 1,760 | 1,797 | 1,760 | 1,781 | 15,800 | 1,781 |
| 2022-12-26 | 1,774 | 1,783 | 1,761 | 1,767 | 19,300 | 1,767 |
| 2022-12-23 | 1,833 | 1,833 | 1,774 | 1,774 | 35,500 | 1,774 |
| 2022-12-22 | 1,823 | 1,873 | 1,810 | 1,850 | 34,200 | 1,850 |
| 2022-12-21 | 1,801 | 1,831 | 1,774 | 1,812 | 35,600 | 1,812 |
| 2022-12-20 | 1,923 | 1,923 | 1,818 | 1,827 | 53,500 | 1,827 |
| 2022-12-19 | 1,929 | 1,948 | 1,900 | 1,923 | 29,400 | 1,923 |
| 2022-12-16 | 1,983 | 2,000 | 1,944 | 1,944 | 58,000 | 1,944 |
| 2022-12-15 | 2,047 | 2,053 | 1,990 | 1,993 | 44,100 | 1,993 |
| 2022-12-14 | 2,037 | 2,070 | 2,005 | 2,067 | 48,200 | 2,067 |
| 2022-12-13 | 2,046 | 2,047 | 1,996 | 2,020 | 42,700 | 2,020 |
| 2022-12-12 | 2,010 | 2,057 | 1,990 | 2,050 | 78,300 | 2,050 |
| 2022-12-09 | 2,090 | 2,090 | 2,010 | 2,017 | 95,400 | 2,017 |
| 2022-12-08 | 2,108 | 2,196 | 2,026 | 2,094 | 561,300 | 2,094 |
| 2022-12-07 | 1,954 | 1,982 | 1,924 | 1,970 | 56,200 | 1,970 |
| 2022-12-06 | 1,923 | 1,977 | 1,899 | 1,954 | 25,800 | 1,954 |
| 2022-12-05 | 1,939 | 1,947 | 1,920 | 1,937 | 15,200 | 1,937 |
| 2022-12-02 | 1,953 | 1,957 | 1,902 | 1,939 | 27,000 | 1,939 |
| 2022-12-01 | 2,009 | 2,044 | 1,952 | 1,952 | 33,200 | 1,952 |
| 2022-11-30 | 1,971 | 2,009 | 1,935 | 1,991 | 36,500 | 1,991 |
| 2022-11-29 | 1,963 | 1,992 | 1,950 | 1,980 | 23,200 | 1,980 |
| 2022-11-28 | 1,978 | 1,990 | 1,938 | 1,963 | 23,800 | 1,963 |
| 2022-11-25 | 1,965 | 1,980 | 1,951 | 1,957 | 24,500 | 1,957 |
| 2022-11-24 | 1,929 | 1,987 | 1,924 | 1,978 | 47,000 | 1,978 |
| 2022-11-22 | 1,895 | 1,910 | 1,894 | 1,908 | 14,100 | 1,908 |
| 2022-11-21 | 1,876 | 1,899 | 1,870 | 1,890 | 16,600 | 1,890 |
| 2022-11-18 | 1,910 | 1,919 | 1,872 | 1,877 | 19,600 | 1,877 |
| 2022-11-17 | 1,881 | 1,904 | 1,881 | 1,903 | 7,800 | 1,903 |
| 2022-11-16 | 1,892 | 1,900 | 1,876 | 1,884 | 13,800 | 1,884 |
| 2022-11-15 | 1,882 | 1,895 | 1,868 | 1,883 | 11,100 | 1,883 |
| 2022-11-14 | 1,888 | 1,910 | 1,875 | 1,892 | 17,200 | 1,892 |
| 2022-11-11 | 1,873 | 1,887 | 1,843 | 1,875 | 27,600 | 1,875 |
| 2022-11-10 | 1,880 | 1,880 | 1,825 | 1,833 | 20,900 | 1,833 |
| 2022-11-09 | 1,879 | 1,910 | 1,879 | 1,889 | 35,500 | 1,889 |
| 2022-11-08 | 1,820 | 1,867 | 1,820 | 1,862 | 28,000 | 1,862 |
| 2022-11-07 | 1,806 | 1,824 | 1,787 | 1,820 | 22,600 | 1,820 |
| 2022-11-04 | 1,801 | 1,805 | 1,761 | 1,767 | 34,700 | 1,767 |
| 2022-11-02 | 1,841 | 1,841 | 1,791 | 1,804 | 31,600 | 1,804 |
| 2022-11-01 | 1,855 | 1,869 | 1,820 | 1,841 | 27,200 | 1,841 |
| 2022-10-31 | 1,811 | 1,875 | 1,811 | 1,853 | 37,300 | 1,853 |
| 2022-10-28 | 1,740 | 1,823 | 1,740 | 1,810 | 90,100 | 1,810 |
| 2022-10-27 | 1,814 | 1,814 | 1,773 | 1,780 | 26,900 | 1,780 |
| 2022-10-26 | 1,816 | 1,850 | 1,816 | 1,825 | 25,300 | 1,825 |
| 2022-10-25 | 1,879 | 1,882 | 1,815 | 1,816 | 34,200 | 1,816 |
| 2022-10-24 | 1,853 | 1,869 | 1,840 | 1,869 | 31,000 | 1,869 |
| 2022-10-21 | 1,807 | 1,828 | 1,801 | 1,821 | 18,800 | 1,821 |
| 2022-10-20 | 1,830 | 1,836 | 1,802 | 1,828 | 25,700 | 1,828 |
| 2022-10-19 | 1,865 | 1,874 | 1,834 | 1,848 | 23,300 | 1,848 |
| 2022-10-18 | 1,877 | 1,907 | 1,861 | 1,870 | 32,600 | 1,870 |
| 2022-10-17 | 1,887 | 1,887 | 1,826 | 1,863 | 25,300 | 1,863 |
| 2022-10-14 | 1,793 | 1,860 | 1,787 | 1,847 | 44,100 | 1,847 |
| 2022-10-13 | 1,808 | 1,808 | 1,779 | 1,793 | 19,000 | 1,793 |
| 2022-10-12 | 1,812 | 1,840 | 1,789 | 1,803 | 22,500 | 1,803 |
| 2022-10-11 | 1,820 | 1,845 | 1,803 | 1,814 | 32,400 | 1,814 |
| 2022-10-07 | 1,889 | 1,918 | 1,849 | 1,850 | 59,800 | 1,850 |
| 2022-10-06 | 1,877 | 1,932 | 1,864 | 1,914 | 84,700 | 1,914 |
| 2022-10-05 | 1,835 | 1,870 | 1,830 | 1,837 | 46,200 | 1,837 |
| 2022-10-04 | 1,783 | 1,830 | 1,783 | 1,828 | 50,200 | 1,828 |
| 2022-10-03 | 1,710 | 1,772 | 1,692 | 1,757 | 45,500 | 1,757 |
| 2022-09-30 | 1,699 | 1,787 | 1,692 | 1,750 | 67,900 | 1,750 |
| 2022-09-29 | 1,710 | 1,719 | 1,676 | 1,700 | 29,700 | 1,700 |
| 2022-09-28 | 1,616 | 1,665 | 1,600 | 1,661 | 40,200 | 1,661 |
| 2022-09-27 | 1,673 | 1,673 | 1,608 | 1,616 | 27,300 | 1,616 |
| 2022-09-26 | 1,690 | 1,704 | 1,633 | 1,633 | 34,600 | 1,633 |
| 2022-09-22 | 1,726 | 1,743 | 1,708 | 1,730 | 33,800 | 1,730 |
| 2022-09-21 | 1,860 | 1,860 | 1,741 | 1,757 | 58,400 | 1,757 |
| 2022-09-20 | 1,748 | 1,860 | 1,743 | 1,860 | 93,500 | 1,860 |
| 2022-09-16 | 1,726 | 1,774 | 1,712 | 1,738 | 27,900 | 1,738 |
| 2022-09-15 | 1,724 | 1,754 | 1,671 | 1,751 | 41,300 | 1,751 |
| 2022-09-14 | 1,656 | 1,715 | 1,640 | 1,711 | 38,800 | 1,711 |
| 2022-09-13 | 1,743 | 1,763 | 1,683 | 1,690 | 36,400 | 1,690 |
| 2022-09-12 | 1,784 | 1,793 | 1,708 | 1,733 | 50,800 | 1,733 |
| 2022-09-09 | 1,830 | 1,836 | 1,746 | 1,746 | 96,100 | 1,746 |
| 2022-09-08 | 1,704 | 1,818 | 1,660 | 1,803 | 395,100 | 1,803 |
| 2022-09-07 | 1,665 | 1,665 | 1,612 | 1,624 | 81,000 | 1,624 |
| 2022-09-06 | 1,673 | 1,686 | 1,645 | 1,660 | 32,700 | 1,660 |
| 2022-09-05 | 1,653 | 1,670 | 1,641 | 1,661 | 33,700 | 1,661 |
| 2022-09-02 | 1,736 | 1,758 | 1,683 | 1,690 | 30,500 | 1,690 |
| 2022-09-01 | 1,730 | 1,752 | 1,720 | 1,736 | 32,800 | 1,736 |
| 2022-08-31 | 1,829 | 1,829 | 1,755 | 1,775 | 25,600 | 1,775 |
| 2022-08-30 | 1,748 | 1,822 | 1,732 | 1,806 | 44,800 | 1,806 |
| 2022-08-29 | 1,734 | 1,749 | 1,699 | 1,721 | 26,700 | 1,721 |
| 2022-08-26 | 1,746 | 1,779 | 1,742 | 1,773 | 15,700 | 1,773 |
| 2022-08-25 | 1,722 | 1,768 | 1,722 | 1,754 | 20,300 | 1,754 |
| 2022-08-24 | 1,748 | 1,751 | 1,701 | 1,743 | 15,400 | 1,743 |
| 2022-08-23 | 1,726 | 1,733 | 1,694 | 1,711 | 18,600 | 1,711 |
| 2022-08-22 | 1,776 | 1,776 | 1,716 | 1,745 | 26,700 | 1,745 |
| 2022-08-19 | 1,796 | 1,819 | 1,777 | 1,777 | 21,100 | 1,777 |
| 2022-08-18 | 1,780 | 1,795 | 1,734 | 1,787 | 23,200 | 1,787 |
| 2022-08-17 | 1,791 | 1,812 | 1,756 | 1,780 | 43,600 | 1,780 |
| 2022-08-16 | 1,793 | 1,800 | 1,784 | 1,788 | 20,400 | 1,788 |
| 2022-08-15 | 1,761 | 1,790 | 1,755 | 1,786 | 32,500 | 1,786 |
| 2022-08-12 | 1,745 | 1,770 | 1,742 | 1,761 | 33,500 | 1,761 |
| 2022-08-10 | 1,715 | 1,743 | 1,685 | 1,738 | 22,500 | 1,738 |
| 2022-08-09 | 1,703 | 1,733 | 1,689 | 1,715 | 32,700 | 1,715 |
| 2022-08-08 | 1,703 | 1,735 | 1,678 | 1,705 | 49,200 | 1,705 |
| 2022-08-05 | 1,703 | 1,720 | 1,690 | 1,710 | 22,300 | 1,710 |
| 2022-08-04 | 1,683 | 1,724 | 1,675 | 1,709 | 35,800 | 1,709 |
| 2022-08-03 | 1,650 | 1,666 | 1,645 | 1,663 | 26,500 | 1,663 |
| 2022-08-02 | 1,699 | 1,699 | 1,644 | 1,650 | 20,200 | 1,650 |
| 2022-08-01 | 1,650 | 1,700 | 1,646 | 1,690 | 40,900 | 1,690 |
| 2022-07-29 | 1,650 | 1,670 | 1,646 | 1,648 | 27,000 | 1,648 |
| 2022-07-28 | 1,717 | 1,738 | 1,647 | 1,652 | 49,200 | 1,652 |
| 2022-07-27 | 1,585 | 1,698 | 1,580 | 1,698 | 69,900 | 1,698 |
| 2022-07-26 | 1,603 | 1,603 | 1,578 | 1,585 | 10,700 | 1,585 |
| 2022-07-25 | 1,669 | 1,669 | 1,595 | 1,606 | 19,300 | 1,606 |
| 2022-07-22 | 1,611 | 1,650 | 1,606 | 1,643 | 28,400 | 1,643 |
| 2022-07-21 | 1,623 | 1,633 | 1,608 | 1,616 | 19,100 | 1,616 |
| 2022-07-20 | 1,679 | 1,679 | 1,624 | 1,625 | 27,800 | 1,625 |
| 2022-07-19 | 1,650 | 1,664 | 1,627 | 1,650 | 33,000 | 1,650 |
| 2022-07-15 | 1,635 | 1,679 | 1,635 | 1,647 | 61,700 | 1,647 |
| 2022-07-14 | 1,555 | 1,611 | 1,533 | 1,595 | 53,400 | 1,595 |
| 2022-07-13 | 1,530 | 1,566 | 1,519 | 1,561 | 27,200 | 1,561 |
| 2022-07-12 | 1,532 | 1,553 | 1,513 | 1,519 | 34,300 | 1,519 |
| 2022-07-11 | 1,533 | 1,581 | 1,533 | 1,572 | 28,500 | 1,572 |
| 2022-07-08 | 1,523 | 1,568 | 1,520 | 1,533 | 36,500 | 1,533 |
| 2022-07-07 | 1,530 | 1,539 | 1,508 | 1,522 | 20,700 | 1,522 |
| 2022-07-06 | 1,476 | 1,521 | 1,476 | 1,520 | 25,900 | 1,520 |
| 2022-07-05 | 1,491 | 1,509 | 1,459 | 1,490 | 29,300 | 1,490 |
| 2022-07-04 | 1,511 | 1,519 | 1,487 | 1,491 | 19,100 | 1,491 |
| 2022-07-01 | 1,512 | 1,543 | 1,460 | 1,481 | 39,300 | 1,481 |
| 2022-06-30 | 1,539 | 1,583 | 1,529 | 1,550 | 44,900 | 1,550 |
| 2022-06-29 | 1,575 | 1,575 | 1,488 | 1,488 | 78,800 | 1,488 |
| 2022-06-28 | 1,585 | 1,590 | 1,563 | 1,583 | 21,300 | 1,583 |
| 2022-06-27 | 1,601 | 1,611 | 1,573 | 1,602 | 20,700 | 1,602 |
| 2022-06-24 | 1,571 | 1,603 | 1,554 | 1,592 | 46,500 | 1,592 |
| 2022-06-23 | 1,547 | 1,577 | 1,534 | 1,570 | 24,200 | 1,570 |
| 2022-06-22 | 1,548 | 1,573 | 1,523 | 1,530 | 21,800 | 1,530 |
| 2022-06-21 | 1,457 | 1,536 | 1,457 | 1,530 | 33,100 | 1,530 |
| 2022-06-20 | 1,445 | 1,466 | 1,433 | 1,442 | 26,100 | 1,442 |
| 2022-06-17 | 1,492 | 1,492 | 1,431 | 1,437 | 37,800 | 1,437 |
| 2022-06-16 | 1,519 | 1,519 | 1,446 | 1,462 | 15,000 | 1,462 |
| 2022-06-15 | 1,502 | 1,507 | 1,434 | 1,454 | 21,400 | 1,454 |
| 2022-06-14 | 1,449 | 1,491 | 1,441 | 1,472 | 32,600 | 1,472 |
| 2022-06-13 | 1,516 | 1,548 | 1,495 | 1,508 | 34,200 | 1,508 |
| 2022-06-10 | 1,621 | 1,633 | 1,546 | 1,549 | 82,900 | 1,549 |
| 2022-06-09 | 1,412 | 1,598 | 1,388 | 1,598 | 241,600 | 1,598 |
| 2022-06-08 | 1,424 | 1,429 | 1,364 | 1,404 | 173,000 | 1,404 |
| 2022-06-07 | 1,456 | 1,456 | 1,421 | 1,454 | 99,700 | 1,454 |
| 2022-06-06 | 1,402 | 1,458 | 1,379 | 1,447 | 53,200 | 1,447 |
| 2022-06-03 | 1,472 | 1,485 | 1,407 | 1,414 | 46,400 | 1,414 |
| 2022-06-02 | 1,441 | 1,468 | 1,423 | 1,468 | 27,400 | 1,468 |
| 2022-06-01 | 1,418 | 1,449 | 1,418 | 1,441 | 11,100 | 1,441 |
| 2022-05-31 | 1,458 | 1,468 | 1,417 | 1,424 | 25,600 | 1,424 |
| 2022-05-30 | 1,464 | 1,500 | 1,441 | 1,441 | 81,000 | 1,441 |
| 2022-05-27 | 1,458 | 1,460 | 1,414 | 1,424 | 17,600 | 1,424 |
| 2022-05-26 | 1,440 | 1,469 | 1,380 | 1,439 | 31,300 | 1,439 |
| 2022-05-25 | 1,467 | 1,479 | 1,413 | 1,418 | 28,700 | 1,418 |
| 2022-05-24 | 1,443 | 1,450 | 1,417 | 1,442 | 19,800 | 1,442 |
| 2022-05-23 | 1,413 | 1,436 | 1,399 | 1,434 | 38,300 | 1,434 |
| 2022-05-20 | 1,349 | 1,393 | 1,341 | 1,393 | 25,000 | 1,393 |
| 2022-05-19 | 1,336 | 1,356 | 1,318 | 1,351 | 26,200 | 1,351 |
| 2022-05-18 | 1,334 | 1,384 | 1,334 | 1,378 | 26,200 | 1,378 |
| 2022-05-17 | 1,338 | 1,347 | 1,322 | 1,330 | 21,500 | 1,330 |
| 2022-05-16 | 1,330 | 1,350 | 1,307 | 1,336 | 22,700 | 1,336 |
| 2022-05-13 | 1,278 | 1,330 | 1,278 | 1,330 | 21,900 | 1,330 |
| 2022-05-12 | 1,335 | 1,335 | 1,281 | 1,281 | 18,600 | 1,281 |
| 2022-05-11 | 1,299 | 1,349 | 1,298 | 1,335 | 19,600 | 1,335 |
| 2022-05-10 | 1,299 | 1,311 | 1,280 | 1,307 | 33,000 | 1,307 |
| 2022-05-09 | 1,354 | 1,354 | 1,299 | 1,299 | 23,200 | 1,299 |
| 2022-05-06 | 1,363 | 1,363 | 1,328 | 1,330 | 20,000 | 1,330 |
| 2022-05-02 | 1,381 | 1,381 | 1,348 | 1,365 | 18,200 | 1,365 |
| 2022-04-28 | 1,388 | 1,388 | 1,364 | 1,381 | 33,600 | 1,381 |
| 2022-04-27 | 1,331 | 1,372 | 1,330 | 1,362 | 55,500 | 1,362 |
| 2022-04-26 | 1,322 | 1,358 | 1,322 | 1,350 | 27,600 | 1,350 |
| 2022-04-25 | 1,369 | 1,378 | 1,316 | 1,317 | 36,500 | 1,317 |
| 2022-04-22 | 1,456 | 1,456 | 1,398 | 1,398 | 36,500 | 1,398 |
| 2022-04-21 | 1,430 | 1,486 | 1,430 | 1,482 | 48,800 | 1,482 |
| 2022-04-20 | 1,432 | 1,446 | 1,415 | 1,434 | 31,400 | 1,434 |
| 2022-04-19 | 1,402 | 1,411 | 1,395 | 1,411 | 16,500 | 1,411 |
| 2022-04-18 | 1,388 | 1,419 | 1,378 | 1,402 | 42,600 | 1,402 |
| 2022-04-15 | 1,416 | 1,416 | 1,366 | 1,392 | 19,200 | 1,392 |
| 2022-04-14 | 1,442 | 1,465 | 1,397 | 1,403 | 31,400 | 1,403 |
| 2022-04-13 | 1,444 | 1,472 | 1,426 | 1,442 | 31,100 | 1,442 |
| 2022-04-12 | 1,428 | 1,486 | 1,425 | 1,446 | 48,100 | 1,446 |
| 2022-04-11 | 1,517 | 1,522 | 1,400 | 1,428 | 56,000 | 1,428 |
| 2022-04-08 | 1,496 | 1,515 | 1,449 | 1,497 | 36,900 | 1,497 |
| 2022-04-07 | 1,535 | 1,542 | 1,477 | 1,489 | 43,100 | 1,489 |
| 2022-04-06 | 1,537 | 1,579 | 1,520 | 1,571 | 33,500 | 1,571 |
| 2022-04-05 | 1,518 | 1,543 | 1,508 | 1,537 | 30,100 | 1,537 |
| 2022-04-04 | 1,520 | 1,527 | 1,500 | 1,511 | 28,900 | 1,511 |
| 2022-04-01 | 1,525 | 1,547 | 1,513 | 1,536 | 28,900 | 1,536 |
| 2022-03-31 | 1,509 | 1,549 | 1,496 | 1,548 | 43,500 | 1,548 |
| 2022-03-30 | 1,526 | 1,526 | 1,493 | 1,520 | 35,100 | 1,520 |
| 2022-03-29 | 1,540 | 1,542 | 1,511 | 1,539 | 43,600 | 1,539 |
| 2022-03-28 | 1,523 | 1,559 | 1,497 | 1,513 | 26,500 | 1,513 |
| 2022-03-25 | 1,547 | 1,580 | 1,499 | 1,532 | 51,800 | 1,532 |
| 2022-03-24 | 1,502 | 1,534 | 1,492 | 1,534 | 23,900 | 1,534 |
| 2022-03-23 | 1,455 | 1,515 | 1,452 | 1,512 | 38,500 | 1,512 |
| 2022-03-22 | 1,480 | 1,480 | 1,413 | 1,441 | 49,000 | 1,441 |
| 2022-03-18 | 1,446 | 1,476 | 1,410 | 1,472 | 70,300 | 1,472 |
| 2022-03-17 | 1,365 | 1,424 | 1,365 | 1,416 | 58,900 | 1,416 |
| 2022-03-16 | 1,336 | 1,343 | 1,300 | 1,339 | 38,000 | 1,339 |
| 2022-03-15 | 1,277 | 1,316 | 1,269 | 1,310 | 28,000 | 1,310 |
| 2022-03-14 | 1,256 | 1,282 | 1,249 | 1,275 | 24,300 | 1,275 |
| 2022-03-11 | 1,240 | 1,270 | 1,213 | 1,249 | 33,500 | 1,249 |
| 2022-03-10 | 1,188 | 1,260 | 1,188 | 1,260 | 47,400 | 1,260 |
| 2022-03-09 | 1,273 | 1,296 | 1,178 | 1,188 | 51,700 | 1,188 |
| 2022-03-08 | 1,240 | 1,320 | 1,230 | 1,275 | 53,900 | 1,275 |
| 2022-03-07 | 1,268 | 1,297 | 1,224 | 1,263 | 94,700 | 1,263 |
| 2022-03-04 | 1,303 | 1,320 | 1,252 | 1,268 | 28,400 | 1,268 |
| 2022-03-03 | 1,350 | 1,350 | 1,300 | 1,313 | 25,700 | 1,313 |
| 2022-03-02 | 1,349 | 1,357 | 1,310 | 1,334 | 34,200 | 1,334 |
| 2022-03-01 | 1,327 | 1,369 | 1,313 | 1,359 | 41,200 | 1,359 |
| 2022-02-28 | 1,310 | 1,320 | 1,274 | 1,311 | 33,000 | 1,311 |
| 2022-02-25 | 1,241 | 1,311 | 1,240 | 1,306 | 33,200 | 1,306 |
| 2022-02-24 | 1,230 | 1,246 | 1,200 | 1,227 | 26,300 | 1,227 |
| 2022-02-22 | 1,275 | 1,288 | 1,240 | 1,255 | 24,600 | 1,255 |
| 2022-02-21 | 1,276 | 1,295 | 1,270 | 1,295 | 19,400 | 1,295 |
| 2022-02-18 | 1,285 | 1,306 | 1,272 | 1,303 | 28,600 | 1,303 |
| 2022-02-17 | 1,310 | 1,334 | 1,296 | 1,310 | 29,300 | 1,310 |
| 2022-02-16 | 1,290 | 1,311 | 1,273 | 1,307 | 51,000 | 1,307 |
| 2022-02-15 | 1,262 | 1,310 | 1,260 | 1,284 | 34,500 | 1,284 |
| 2022-02-14 | 1,303 | 1,315 | 1,256 | 1,260 | 29,900 | 1,260 |
| 2022-02-10 | 1,300 | 1,329 | 1,300 | 1,329 | 30,600 | 1,329 |
| 2022-02-09 | 1,241 | 1,292 | 1,241 | 1,291 | 30,800 | 1,291 |
| 2022-02-08 | 1,246 | 1,275 | 1,236 | 1,250 | 25,000 | 1,250 |
| 2022-02-07 | 1,282 | 1,293 | 1,251 | 1,255 | 27,400 | 1,255 |
| 2022-02-04 | 1,270 | 1,297 | 1,266 | 1,282 | 23,600 | 1,282 |
| 2022-02-03 | 1,294 | 1,294 | 1,260 | 1,270 | 46,100 | 1,270 |
| 2022-02-02 | 1,260 | 1,314 | 1,249 | 1,303 | 31,800 | 1,303 |
| 2022-02-01 | 1,250 | 1,284 | 1,229 | 1,245 | 32,700 | 1,245 |
| 2022-01-31 | 1,190 | 1,250 | 1,190 | 1,250 | 35,500 | 1,250 |
| 2022-01-28 | 1,190 | 1,229 | 1,151 | 1,190 | 62,400 | 1,190 |
| 2022-01-27 | 1,314 | 1,318 | 1,195 | 1,206 | 162,300 | 1,206 |
| 2022-01-26 | 1,214 | 1,239 | 1,170 | 1,224 | 97,200 | 1,224 |
| 2022-01-25 | 1,275 | 1,275 | 1,200 | 1,209 | 62,900 | 1,209 |
| 2022-01-24 | 1,245 | 1,282 | 1,237 | 1,282 | 25,600 | 1,282 |
| 2022-01-21 | 1,277 | 1,277 | 1,238 | 1,265 | 37,200 | 1,265 |
| 2022-01-20 | 1,303 | 1,333 | 1,270 | 1,302 | 58,500 | 1,302 |
| 2022-01-19 | 1,346 | 1,394 | 1,302 | 1,303 | 108,200 | 1,303 |
| 2022-01-18 | 1,357 | 1,395 | 1,343 | 1,346 | 91,300 | 1,346 |
| 2022-01-17 | 1,289 | 1,347 | 1,278 | 1,327 | 99,900 | 1,327 |
| 2022-01-14 | 1,300 | 1,307 | 1,240 | 1,259 | 79,800 | 1,259 |
| 2022-01-13 | 1,340 | 1,342 | 1,302 | 1,314 | 65,500 | 1,314 |
| 2022-01-12 | 1,374 | 1,381 | 1,338 | 1,353 | 45,400 | 1,353 |
| 2022-01-11 | 1,416 | 1,440 | 1,344 | 1,364 | 76,800 | 1,364 |
| 2022-01-07 | 1,403 | 1,445 | 1,386 | 1,415 | 93,200 | 1,415 |
| 2022-01-06 | 1,423 | 1,451 | 1,400 | 1,400 | 51,300 | 1,400 |
| 2022-01-05 | 1,452 | 1,453 | 1,425 | 1,436 | 51,600 | 1,436 |
| 2022-01-04 | 1,463 | 1,463 | 1,440 | 1,452 | 22,700 | 1,452 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株
