3921 (株)ネオジャパン 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 | 994 | 1,006 | 991 | 995 | 42,800 | 995 |
| 2022-12-29 | 961 | 986 | 957 | 986 | 54,800 | 986 |
| 2022-12-28 | 945 | 961 | 931 | 961 | 80,600 | 961 |
| 2022-12-27 | 947 | 958 | 945 | 947 | 31,000 | 947 |
| 2022-12-26 | 950 | 953 | 941 | 943 | 31,900 | 943 |
| 2022-12-23 | 958 | 958 | 943 | 950 | 47,300 | 950 |
| 2022-12-22 | 970 | 970 | 962 | 963 | 31,400 | 963 |
| 2022-12-21 | 982 | 991 | 968 | 968 | 51,800 | 968 |
| 2022-12-20 | 1,016 | 1,016 | 972 | 982 | 84,900 | 982 |
| 2022-12-19 | 1,011 | 1,033 | 1,011 | 1,016 | 27,100 | 1,016 |
| 2022-12-16 | 1,027 | 1,038 | 1,019 | 1,021 | 28,500 | 1,021 |
| 2022-12-15 | 1,069 | 1,073 | 1,036 | 1,039 | 86,000 | 1,039 |
| 2022-12-14 | 1,016 | 1,091 | 1,014 | 1,080 | 271,900 | 1,080 |
| 2022-12-13 | 1,002 | 1,010 | 987 | 987 | 71,600 | 987 |
| 2022-12-12 | 991 | 1,011 | 991 | 1,001 | 68,000 | 1,001 |
| 2022-12-09 | 989 | 992 | 980 | 986 | 20,800 | 986 |
| 2022-12-08 | 991 | 991 | 969 | 980 | 26,100 | 980 |
| 2022-12-07 | 986 | 997 | 985 | 991 | 17,300 | 991 |
| 2022-12-06 | 987 | 998 | 981 | 994 | 20,000 | 994 |
| 2022-12-05 | 995 | 998 | 987 | 991 | 16,300 | 991 |
| 2022-12-02 | 990 | 992 | 972 | 990 | 45,000 | 990 |
| 2022-12-01 | 1,014 | 1,015 | 997 | 997 | 29,100 | 997 |
| 2022-11-30 | 1,014 | 1,014 | 1,001 | 1,001 | 36,300 | 1,001 |
| 2022-11-29 | 1,016 | 1,025 | 1,007 | 1,018 | 27,000 | 1,018 |
| 2022-11-28 | 1,017 | 1,029 | 1,016 | 1,018 | 34,000 | 1,018 |
| 2022-11-25 | 1,030 | 1,031 | 1,016 | 1,016 | 35,300 | 1,016 |
| 2022-11-24 | 1,020 | 1,030 | 1,020 | 1,030 | 35,700 | 1,030 |
| 2022-11-22 | 1,009 | 1,017 | 1,004 | 1,017 | 18,700 | 1,017 |
| 2022-11-21 | 1,016 | 1,016 | 1,001 | 1,006 | 17,100 | 1,006 |
| 2022-11-18 | 1,030 | 1,030 | 1,015 | 1,015 | 16,200 | 1,015 |
| 2022-11-17 | 1,034 | 1,040 | 1,021 | 1,025 | 14,600 | 1,025 |
| 2022-11-16 | 1,036 | 1,044 | 1,021 | 1,031 | 21,200 | 1,031 |
| 2022-11-15 | 1,032 | 1,038 | 1,023 | 1,030 | 14,600 | 1,030 |
| 2022-11-14 | 1,035 | 1,055 | 1,029 | 1,034 | 26,500 | 1,034 |
| 2022-11-11 | 1,032 | 1,044 | 1,024 | 1,033 | 26,000 | 1,033 |
| 2022-11-10 | 1,016 | 1,021 | 1,001 | 1,011 | 41,500 | 1,011 |
| 2022-11-09 | 1,040 | 1,063 | 1,026 | 1,026 | 37,900 | 1,026 |
| 2022-11-08 | 1,016 | 1,040 | 1,014 | 1,035 | 23,900 | 1,035 |
| 2022-11-07 | 1,001 | 1,016 | 1,001 | 1,016 | 9,400 | 1,016 |
| 2022-11-04 | 1,005 | 1,009 | 999 | 1,004 | 18,000 | 1,004 |
| 2022-11-02 | 1,023 | 1,023 | 1,006 | 1,015 | 17,000 | 1,015 |
| 2022-11-01 | 1,019 | 1,023 | 1,012 | 1,020 | 9,200 | 1,020 |
| 2022-10-31 | 1,015 | 1,018 | 1,004 | 1,015 | 12,500 | 1,015 |
| 2022-10-28 | 986 | 1,015 | 986 | 1,015 | 71,300 | 1,015 |
| 2022-10-27 | 997 | 1,005 | 994 | 1,000 | 15,400 | 1,000 |
| 2022-10-26 | 999 | 1,010 | 995 | 1,001 | 24,000 | 1,001 |
| 2022-10-25 | 990 | 1,000 | 985 | 999 | 17,200 | 999 |
| 2022-10-24 | 995 | 999 | 986 | 990 | 10,300 | 990 |
| 2022-10-21 | 998 | 1,000 | 986 | 986 | 8,600 | 986 |
| 2022-10-20 | 994 | 1,004 | 991 | 998 | 17,400 | 998 |
| 2022-10-19 | 988 | 997 | 983 | 997 | 13,800 | 997 |
| 2022-10-18 | 979 | 990 | 975 | 981 | 18,800 | 981 |
| 2022-10-17 | 964 | 970 | 964 | 969 | 9,900 | 969 |
| 2022-10-14 | 961 | 982 | 961 | 979 | 18,700 | 979 |
| 2022-10-13 | 972 | 972 | 956 | 961 | 24,600 | 961 |
| 2022-10-12 | 999 | 1,002 | 977 | 978 | 30,300 | 978 |
| 2022-10-11 | 996 | 1,020 | 995 | 1,007 | 68,100 | 1,007 |
| 2022-10-07 | 985 | 1,000 | 978 | 995 | 25,500 | 995 |
| 2022-10-06 | 980 | 995 | 980 | 986 | 31,700 | 986 |
| 2022-10-05 | 980 | 990 | 977 | 989 | 18,300 | 989 |
| 2022-10-04 | 964 | 977 | 964 | 975 | 34,300 | 975 |
| 2022-10-03 | 960 | 960 | 923 | 959 | 37,400 | 959 |
| 2022-09-30 | 967 | 971 | 954 | 956 | 17,100 | 956 |
| 2022-09-29 | 956 | 978 | 954 | 971 | 29,900 | 971 |
| 2022-09-28 | 961 | 965 | 937 | 953 | 51,000 | 953 |
| 2022-09-27 | 956 | 968 | 950 | 960 | 33,700 | 960 |
| 2022-09-26 | 978 | 978 | 952 | 955 | 41,700 | 955 |
| 2022-09-22 | 976 | 983 | 968 | 978 | 27,100 | 978 |
| 2022-09-21 | 993 | 995 | 974 | 982 | 35,500 | 982 |
| 2022-09-20 | 973 | 1,003 | 969 | 997 | 91,300 | 997 |
| 2022-09-16 | 1,006 | 1,006 | 963 | 964 | 196,100 | 964 |
| 2022-09-15 | 1,014 | 1,017 | 996 | 1,010 | 167,700 | 1,010 |
| 2022-09-14 | 1,070 | 1,093 | 1,063 | 1,090 | 43,900 | 1,090 |
| 2022-09-13 | 1,112 | 1,112 | 1,090 | 1,102 | 25,000 | 1,102 |
| 2022-09-12 | 1,114 | 1,117 | 1,101 | 1,103 | 16,400 | 1,103 |
| 2022-09-09 | 1,086 | 1,107 | 1,086 | 1,098 | 22,300 | 1,098 |
| 2022-09-08 | 1,070 | 1,091 | 1,070 | 1,086 | 20,200 | 1,086 |
| 2022-09-07 | 1,081 | 1,084 | 1,062 | 1,072 | 15,900 | 1,072 |
| 2022-09-06 | 1,081 | 1,097 | 1,074 | 1,081 | 23,100 | 1,081 |
| 2022-09-05 | 1,094 | 1,094 | 1,074 | 1,085 | 21,200 | 1,085 |
| 2022-09-02 | 1,120 | 1,121 | 1,096 | 1,096 | 27,100 | 1,096 |
| 2022-09-01 | 1,131 | 1,142 | 1,117 | 1,133 | 22,000 | 1,133 |
| 2022-08-31 | 1,135 | 1,141 | 1,127 | 1,134 | 12,700 | 1,134 |
| 2022-08-30 | 1,121 | 1,132 | 1,118 | 1,132 | 18,400 | 1,132 |
| 2022-08-29 | 1,121 | 1,133 | 1,120 | 1,123 | 20,700 | 1,123 |
| 2022-08-26 | 1,151 | 1,167 | 1,145 | 1,151 | 16,200 | 1,151 |
| 2022-08-25 | 1,133 | 1,155 | 1,133 | 1,155 | 12,500 | 1,155 |
| 2022-08-24 | 1,125 | 1,134 | 1,121 | 1,131 | 10,200 | 1,131 |
| 2022-08-23 | 1,141 | 1,141 | 1,124 | 1,125 | 13,300 | 1,125 |
| 2022-08-22 | 1,139 | 1,146 | 1,126 | 1,142 | 14,600 | 1,142 |
| 2022-08-19 | 1,157 | 1,171 | 1,148 | 1,149 | 14,100 | 1,149 |
| 2022-08-18 | 1,155 | 1,155 | 1,136 | 1,153 | 16,900 | 1,153 |
| 2022-08-17 | 1,159 | 1,167 | 1,152 | 1,167 | 24,100 | 1,167 |
| 2022-08-16 | 1,133 | 1,162 | 1,128 | 1,160 | 31,600 | 1,160 |
| 2022-08-15 | 1,144 | 1,144 | 1,122 | 1,132 | 15,900 | 1,132 |
| 2022-08-12 | 1,132 | 1,142 | 1,115 | 1,140 | 34,100 | 1,140 |
| 2022-08-10 | 1,111 | 1,133 | 1,100 | 1,122 | 36,500 | 1,122 |
| 2022-08-09 | 1,108 | 1,117 | 1,101 | 1,115 | 21,300 | 1,115 |
| 2022-08-08 | 1,109 | 1,113 | 1,094 | 1,110 | 19,900 | 1,110 |
| 2022-08-05 | 1,117 | 1,124 | 1,110 | 1,112 | 12,300 | 1,112 |
| 2022-08-04 | 1,101 | 1,127 | 1,087 | 1,122 | 32,700 | 1,122 |
| 2022-08-03 | 1,095 | 1,102 | 1,076 | 1,092 | 23,500 | 1,092 |
| 2022-08-02 | 1,127 | 1,129 | 1,083 | 1,090 | 42,300 | 1,090 |
| 2022-08-01 | 1,158 | 1,158 | 1,121 | 1,127 | 42,200 | 1,127 |
| 2022-07-29 | 1,138 | 1,169 | 1,135 | 1,151 | 59,500 | 1,151 |
| 2022-07-28 | 1,135 | 1,142 | 1,122 | 1,138 | 166,500 | 1,138 |
| 2022-07-27 | 1,138 | 1,153 | 1,121 | 1,130 | 292,400 | 1,130 |
| 2022-07-26 | 1,143 | 1,149 | 1,137 | 1,140 | 98,300 | 1,140 |
| 2022-07-25 | 1,155 | 1,162 | 1,142 | 1,150 | 53,200 | 1,150 |
| 2022-07-22 | 1,175 | 1,179 | 1,163 | 1,164 | 35,000 | 1,164 |
| 2022-07-21 | 1,146 | 1,172 | 1,146 | 1,170 | 41,600 | 1,170 |
| 2022-07-20 | 1,149 | 1,155 | 1,144 | 1,147 | 24,600 | 1,147 |
| 2022-07-19 | 1,149 | 1,152 | 1,140 | 1,143 | 27,000 | 1,143 |
| 2022-07-15 | 1,145 | 1,154 | 1,132 | 1,143 | 33,700 | 1,143 |
| 2022-07-14 | 1,131 | 1,147 | 1,126 | 1,146 | 23,300 | 1,146 |
| 2022-07-13 | 1,113 | 1,144 | 1,112 | 1,139 | 37,500 | 1,139 |
| 2022-07-12 | 1,128 | 1,133 | 1,113 | 1,118 | 31,000 | 1,118 |
| 2022-07-11 | 1,136 | 1,148 | 1,130 | 1,136 | 39,900 | 1,136 |
| 2022-07-08 | 1,135 | 1,145 | 1,115 | 1,120 | 38,000 | 1,120 |
| 2022-07-07 | 1,144 | 1,149 | 1,125 | 1,141 | 39,200 | 1,141 |
| 2022-07-06 | 1,138 | 1,149 | 1,131 | 1,135 | 90,000 | 1,135 |
| 2022-07-05 | 1,113 | 1,134 | 1,113 | 1,125 | 28,000 | 1,125 |
| 2022-07-04 | 1,108 | 1,117 | 1,102 | 1,113 | 35,300 | 1,113 |
| 2022-07-01 | 1,115 | 1,120 | 1,078 | 1,093 | 43,000 | 1,093 |
| 2022-06-30 | 1,138 | 1,142 | 1,121 | 1,122 | 36,700 | 1,122 |
| 2022-06-29 | 1,102 | 1,139 | 1,086 | 1,139 | 60,200 | 1,139 |
| 2022-06-28 | 1,101 | 1,117 | 1,101 | 1,109 | 23,300 | 1,109 |
| 2022-06-27 | 1,119 | 1,127 | 1,097 | 1,114 | 21,800 | 1,114 |
| 2022-06-24 | 1,089 | 1,116 | 1,087 | 1,103 | 37,000 | 1,103 |
| 2022-06-23 | 1,051 | 1,093 | 1,051 | 1,084 | 31,300 | 1,084 |
| 2022-06-22 | 1,055 | 1,055 | 1,033 | 1,050 | 42,200 | 1,050 |
| 2022-06-21 | 1,014 | 1,060 | 1,014 | 1,052 | 34,100 | 1,052 |
| 2022-06-20 | 1,036 | 1,045 | 1,003 | 1,011 | 32,000 | 1,011 |
| 2022-06-17 | 1,038 | 1,052 | 1,008 | 1,017 | 58,100 | 1,017 |
| 2022-06-16 | 1,093 | 1,095 | 1,050 | 1,050 | 37,400 | 1,050 |
| 2022-06-15 | 1,104 | 1,110 | 1,070 | 1,071 | 41,900 | 1,071 |
| 2022-06-14 | 1,120 | 1,132 | 1,083 | 1,105 | 70,000 | 1,105 |
| 2022-06-13 | 1,190 | 1,225 | 1,138 | 1,140 | 139,500 | 1,140 |
| 2022-06-10 | 1,261 | 1,261 | 1,232 | 1,250 | 59,600 | 1,250 |
| 2022-06-09 | 1,242 | 1,274 | 1,240 | 1,262 | 56,000 | 1,262 |
| 2022-06-08 | 1,242 | 1,264 | 1,241 | 1,247 | 32,700 | 1,247 |
| 2022-06-07 | 1,242 | 1,253 | 1,231 | 1,234 | 34,900 | 1,234 |
| 2022-06-06 | 1,239 | 1,263 | 1,232 | 1,242 | 36,700 | 1,242 |
| 2022-06-03 | 1,258 | 1,279 | 1,245 | 1,254 | 38,000 | 1,254 |
| 2022-06-02 | 1,260 | 1,264 | 1,225 | 1,242 | 27,000 | 1,242 |
| 2022-06-01 | 1,241 | 1,279 | 1,239 | 1,273 | 40,200 | 1,273 |
| 2022-05-31 | 1,268 | 1,268 | 1,218 | 1,241 | 49,800 | 1,241 |
| 2022-05-30 | 1,234 | 1,291 | 1,232 | 1,283 | 83,900 | 1,283 |
| 2022-05-27 | 1,234 | 1,244 | 1,199 | 1,216 | 45,700 | 1,216 |
| 2022-05-26 | 1,203 | 1,238 | 1,203 | 1,223 | 34,300 | 1,223 |
| 2022-05-25 | 1,240 | 1,240 | 1,183 | 1,195 | 46,000 | 1,195 |
| 2022-05-24 | 1,270 | 1,270 | 1,238 | 1,256 | 49,000 | 1,256 |
| 2022-05-23 | 1,217 | 1,270 | 1,210 | 1,270 | 62,000 | 1,270 |
| 2022-05-20 | 1,191 | 1,216 | 1,175 | 1,210 | 28,900 | 1,210 |
| 2022-05-19 | 1,174 | 1,214 | 1,160 | 1,194 | 82,100 | 1,194 |
| 2022-05-18 | 1,159 | 1,209 | 1,155 | 1,203 | 57,800 | 1,203 |
| 2022-05-17 | 1,164 | 1,164 | 1,138 | 1,159 | 30,000 | 1,159 |
| 2022-05-16 | 1,169 | 1,178 | 1,147 | 1,171 | 32,900 | 1,171 |
| 2022-05-13 | 1,120 | 1,163 | 1,120 | 1,158 | 45,300 | 1,158 |
| 2022-05-12 | 1,159 | 1,159 | 1,110 | 1,120 | 48,300 | 1,120 |
| 2022-05-11 | 1,159 | 1,189 | 1,151 | 1,158 | 27,500 | 1,158 |
| 2022-05-10 | 1,133 | 1,165 | 1,126 | 1,158 | 38,300 | 1,158 |
| 2022-05-09 | 1,173 | 1,173 | 1,134 | 1,144 | 27,400 | 1,144 |
| 2022-05-06 | 1,160 | 1,177 | 1,134 | 1,173 | 35,800 | 1,173 |
| 2022-05-02 | 1,148 | 1,158 | 1,138 | 1,152 | 26,600 | 1,152 |
| 2022-04-28 | 1,149 | 1,150 | 1,129 | 1,148 | 43,800 | 1,148 |
| 2022-04-27 | 1,127 | 1,143 | 1,102 | 1,143 | 54,100 | 1,143 |
| 2022-04-26 | 1,123 | 1,140 | 1,115 | 1,140 | 35,900 | 1,140 |
| 2022-04-25 | 1,106 | 1,126 | 1,106 | 1,126 | 22,000 | 1,126 |
| 2022-04-22 | 1,119 | 1,120 | 1,105 | 1,112 | 35,900 | 1,112 |
| 2022-04-21 | 1,135 | 1,145 | 1,122 | 1,138 | 28,300 | 1,138 |
| 2022-04-20 | 1,156 | 1,160 | 1,133 | 1,135 | 35,400 | 1,135 |
| 2022-04-19 | 1,143 | 1,169 | 1,143 | 1,149 | 49,100 | 1,149 |
| 2022-04-18 | 1,205 | 1,205 | 1,125 | 1,132 | 103,600 | 1,132 |
| 2022-04-15 | 1,198 | 1,208 | 1,139 | 1,208 | 134,600 | 1,208 |
| 2022-04-14 | 1,240 | 1,246 | 1,206 | 1,217 | 38,800 | 1,217 |
| 2022-04-13 | 1,228 | 1,248 | 1,220 | 1,237 | 42,800 | 1,237 |
| 2022-04-12 | 1,210 | 1,250 | 1,208 | 1,237 | 80,800 | 1,237 |
| 2022-04-11 | 1,256 | 1,262 | 1,223 | 1,229 | 76,800 | 1,229 |
| 2022-04-08 | 1,230 | 1,293 | 1,221 | 1,267 | 94,000 | 1,267 |
| 2022-04-07 | 1,270 | 1,271 | 1,214 | 1,219 | 85,100 | 1,219 |
| 2022-04-06 | 1,319 | 1,339 | 1,282 | 1,306 | 73,200 | 1,306 |
| 2022-04-05 | 1,260 | 1,333 | 1,260 | 1,327 | 134,900 | 1,327 |
| 2022-04-04 | 1,245 | 1,271 | 1,237 | 1,249 | 55,100 | 1,249 |
| 2022-04-01 | 1,215 | 1,244 | 1,192 | 1,237 | 43,500 | 1,237 |
| 2022-03-31 | 1,224 | 1,255 | 1,215 | 1,218 | 60,800 | 1,218 |
| 2022-03-30 | 1,185 | 1,233 | 1,183 | 1,231 | 95,200 | 1,231 |
| 2022-03-29 | 1,150 | 1,194 | 1,144 | 1,185 | 101,900 | 1,185 |
| 2022-03-28 | 1,167 | 1,167 | 1,127 | 1,128 | 53,900 | 1,128 |
| 2022-03-25 | 1,136 | 1,158 | 1,112 | 1,157 | 75,600 | 1,157 |
| 2022-03-24 | 1,095 | 1,144 | 1,095 | 1,123 | 88,800 | 1,123 |
| 2022-03-23 | 1,079 | 1,129 | 1,074 | 1,105 | 173,400 | 1,105 |
| 2022-03-22 | 1,092 | 1,100 | 1,057 | 1,074 | 134,900 | 1,074 |
| 2022-03-18 | 1,040 | 1,135 | 1,020 | 1,080 | 352,400 | 1,080 |
| 2022-03-17 | 1,195 | 1,200 | 1,174 | 1,192 | 162,100 | 1,192 |
| 2022-03-16 | 1,137 | 1,150 | 1,110 | 1,150 | 62,000 | 1,150 |
| 2022-03-15 | 1,105 | 1,117 | 1,080 | 1,117 | 35,800 | 1,117 |
| 2022-03-14 | 1,077 | 1,103 | 1,063 | 1,094 | 34,300 | 1,094 |
| 2022-03-11 | 1,065 | 1,091 | 1,050 | 1,077 | 49,400 | 1,077 |
| 2022-03-10 | 1,110 | 1,127 | 1,091 | 1,100 | 46,000 | 1,100 |
| 2022-03-09 | 1,138 | 1,152 | 1,097 | 1,102 | 59,200 | 1,102 |
| 2022-03-08 | 1,120 | 1,157 | 1,120 | 1,138 | 95,700 | 1,138 |
| 2022-03-07 | 1,134 | 1,156 | 1,101 | 1,147 | 104,300 | 1,147 |
| 2022-03-04 | 1,141 | 1,159 | 1,119 | 1,153 | 97,400 | 1,153 |
| 2022-03-03 | 1,191 | 1,205 | 1,161 | 1,171 | 55,300 | 1,171 |
| 2022-03-02 | 1,160 | 1,195 | 1,160 | 1,190 | 78,300 | 1,190 |
| 2022-03-01 | 1,147 | 1,205 | 1,141 | 1,193 | 88,000 | 1,193 |
| 2022-02-28 | 1,136 | 1,140 | 1,114 | 1,134 | 38,500 | 1,134 |
| 2022-02-25 | 1,098 | 1,140 | 1,095 | 1,140 | 69,900 | 1,140 |
| 2022-02-24 | 1,065 | 1,082 | 1,058 | 1,079 | 76,500 | 1,079 |
| 2022-02-22 | 1,043 | 1,079 | 1,042 | 1,069 | 55,800 | 1,069 |
| 2022-02-21 | 1,040 | 1,067 | 1,033 | 1,059 | 29,300 | 1,059 |
| 2022-02-18 | 1,033 | 1,072 | 1,033 | 1,067 | 38,800 | 1,067 |
| 2022-02-17 | 1,056 | 1,095 | 1,053 | 1,058 | 80,300 | 1,058 |
| 2022-02-16 | 1,069 | 1,078 | 1,051 | 1,065 | 40,800 | 1,065 |
| 2022-02-15 | 1,040 | 1,059 | 1,025 | 1,041 | 38,300 | 1,041 |
| 2022-02-14 | 1,069 | 1,069 | 1,033 | 1,039 | 42,200 | 1,039 |
| 2022-02-10 | 1,089 | 1,104 | 1,082 | 1,099 | 40,700 | 1,099 |
| 2022-02-09 | 1,065 | 1,075 | 1,050 | 1,074 | 46,300 | 1,074 |
| 2022-02-08 | 1,064 | 1,089 | 1,048 | 1,056 | 41,600 | 1,056 |
| 2022-02-07 | 1,098 | 1,100 | 1,057 | 1,075 | 43,100 | 1,075 |
| 2022-02-04 | 1,085 | 1,094 | 1,061 | 1,091 | 42,400 | 1,091 |
| 2022-02-03 | 1,120 | 1,121 | 1,074 | 1,088 | 43,600 | 1,088 |
| 2022-02-02 | 1,067 | 1,118 | 1,066 | 1,118 | 60,000 | 1,118 |
| 2022-02-01 | 1,031 | 1,080 | 1,031 | 1,055 | 78,000 | 1,055 |
| 2022-01-31 | 1,019 | 1,027 | 1,012 | 1,023 | 62,100 | 1,023 |
| 2022-01-28 | 1,014 | 1,019 | 983 | 1,003 | 169,900 | 1,003 |
| 2022-01-27 | 1,070 | 1,080 | 1,020 | 1,025 | 325,800 | 1,025 |
| 2022-01-26 | 1,081 | 1,105 | 1,075 | 1,090 | 62,700 | 1,090 |
| 2022-01-25 | 1,119 | 1,131 | 1,070 | 1,092 | 87,100 | 1,092 |
| 2022-01-24 | 1,114 | 1,119 | 1,091 | 1,119 | 105,100 | 1,119 |
| 2022-01-21 | 1,074 | 1,137 | 1,073 | 1,129 | 80,200 | 1,129 |
| 2022-01-20 | 1,080 | 1,108 | 1,052 | 1,100 | 101,200 | 1,100 |
| 2022-01-19 | 1,147 | 1,147 | 1,074 | 1,084 | 115,300 | 1,084 |
| 2022-01-18 | 1,178 | 1,184 | 1,147 | 1,165 | 112,700 | 1,165 |
| 2022-01-17 | 1,201 | 1,208 | 1,160 | 1,166 | 100,000 | 1,166 |
| 2022-01-14 | 1,230 | 1,232 | 1,186 | 1,201 | 114,200 | 1,201 |
| 2022-01-13 | 1,279 | 1,301 | 1,238 | 1,245 | 122,700 | 1,245 |
| 2022-01-12 | 1,300 | 1,312 | 1,273 | 1,286 | 69,500 | 1,286 |
| 2022-01-11 | 1,296 | 1,297 | 1,271 | 1,291 | 43,200 | 1,291 |
| 2022-01-07 | 1,315 | 1,315 | 1,264 | 1,293 | 99,300 | 1,293 |
| 2022-01-06 | 1,332 | 1,343 | 1,292 | 1,306 | 146,000 | 1,306 |
| 2022-01-05 | 1,444 | 1,444 | 1,367 | 1,367 | 105,500 | 1,367 |
| 2022-01-04 | 1,455 | 1,459 | 1,423 | 1,449 | 53,400 | 1,449 |
分割・併合履歴 ： [2017-11-13]1株→2株 [2017-06-28]1株→2株 [2016-01-27]1株→3株