3976 (株)シャノン 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 | 713 | 780 | 669 | 673 | 33,700 | 673 |
| 2022-12-29 | 630 | 696 | 570 | 696 | 56,500 | 696 |
| 2022-12-28 | 678 | 678 | 635 | 635 | 17,900 | 635 |
| 2022-12-27 | 677 | 694 | 675 | 678 | 6,200 | 678 |
| 2022-12-26 | 680 | 698 | 674 | 692 | 9,100 | 692 |
| 2022-12-23 | 680 | 698 | 680 | 687 | 8,200 | 687 |
| 2022-12-22 | 695 | 722 | 692 | 698 | 7,000 | 698 |
| 2022-12-21 | 720 | 730 | 698 | 698 | 15,300 | 698 |
| 2022-12-20 | 782 | 790 | 745 | 748 | 16,700 | 748 |
| 2022-12-19 | 789 | 790 | 784 | 789 | 2,500 | 789 |
| 2022-12-16 | 788 | 795 | 788 | 792 | 2,000 | 792 |
| 2022-12-15 | 795 | 808 | 793 | 793 | 4,600 | 793 |
| 2022-12-14 | 806 | 815 | 798 | 798 | 12,500 | 798 |
| 2022-12-13 | 850 | 850 | 800 | 820 | 21,600 | 820 |
| 2022-12-12 | 826 | 826 | 811 | 824 | 8,200 | 824 |
| 2022-12-09 | 839 | 839 | 826 | 826 | 5,900 | 826 |
| 2022-12-08 | 856 | 856 | 820 | 838 | 5,300 | 838 |
| 2022-12-07 | 831 | 846 | 825 | 846 | 8,300 | 846 |
| 2022-12-06 | 840 | 840 | 830 | 838 | 3,300 | 838 |
| 2022-12-05 | 842 | 853 | 836 | 840 | 4,200 | 840 |
| 2022-12-02 | 840 | 850 | 834 | 850 | 4,500 | 850 |
| 2022-12-01 | 840 | 853 | 840 | 843 | 5,000 | 843 |
| 2022-11-30 | 856 | 860 | 836 | 837 | 10,000 | 837 |
| 2022-11-29 | 850 | 850 | 826 | 828 | 13,000 | 828 |
| 2022-11-28 | 850 | 855 | 840 | 840 | 5,500 | 840 |
| 2022-11-25 | 834 | 858 | 830 | 836 | 12,100 | 836 |
| 2022-11-24 | 840 | 852 | 837 | 847 | 10,100 | 847 |
| 2022-11-22 | 842 | 849 | 831 | 846 | 8,400 | 846 |
| 2022-11-21 | 841 | 844 | 830 | 843 | 7,800 | 843 |
| 2022-11-18 | 827 | 835 | 812 | 835 | 7,100 | 835 |
| 2022-11-17 | 813 | 833 | 810 | 826 | 7,400 | 826 |
| 2022-11-16 | 835 | 835 | 806 | 833 | 4,700 | 833 |
| 2022-11-15 | 793 | 833 | 773 | 833 | 24,700 | 833 |
| 2022-11-14 | 818 | 822 | 800 | 801 | 3,800 | 801 |
| 2022-11-11 | 835 | 835 | 784 | 814 | 15,800 | 814 |
| 2022-11-10 | 796 | 800 | 765 | 800 | 26,600 | 800 |
| 2022-11-09 | 854 | 854 | 813 | 813 | 11,900 | 813 |
| 2022-11-08 | 901 | 901 | 855 | 860 | 13,100 | 860 |
| 2022-11-07 | 965 | 965 | 894 | 897 | 18,400 | 897 |
| 2022-11-04 | 962 | 968 | 961 | 968 | 1,500 | 968 |
| 2022-11-02 | 968 | 974 | 968 | 968 | 2,600 | 968 |
| 2022-11-01 | 994 | 997 | 980 | 983 | 5,200 | 983 |
| 2022-10-31 | 1,021 | 1,022 | 1,012 | 1,013 | 3,400 | 1,013 |
| 2022-10-28 | 1,035 | 1,035 | 1,019 | 1,020 | 1,700 | 1,020 |
| 2022-10-27 | 1,049 | 1,049 | 1,028 | 1,028 | 2,700 | 1,028 |
| 2022-10-26 | 1,047 | 1,050 | 1,023 | 1,049 | 4,100 | 1,049 |
| 2022-10-25 | 1,014 | 1,035 | 1,014 | 1,026 | 2,500 | 1,026 |
| 2022-10-24 | 1,020 | 1,047 | 1,003 | 1,017 | 4,600 | 1,017 |
| 2022-10-21 | 990 | 1,020 | 990 | 1,020 | 2,700 | 1,020 |
| 2022-10-20 | 1,015 | 1,020 | 999 | 1,009 | 3,100 | 1,009 |
| 2022-10-19 | 1,011 | 1,011 | 1,002 | 1,010 | 4,500 | 1,010 |
| 2022-10-18 | 991 | 1,000 | 987 | 1,000 | 4,800 | 1,000 |
| 2022-10-17 | 991 | 1,002 | 988 | 990 | 2,500 | 990 |
| 2022-10-14 | 995 | 1,008 | 980 | 988 | 3,300 | 988 |
| 2022-10-13 | 1,006 | 1,006 | 980 | 992 | 1,200 | 992 |
| 2022-10-12 | 995 | 1,000 | 991 | 991 | 1,300 | 991 |
| 2022-10-11 | 973 | 1,000 | 973 | 995 | 7,300 | 995 |
| 2022-10-07 | 999 | 1,010 | 987 | 987 | 4,700 | 987 |
| 2022-10-06 | 998 | 1,000 | 997 | 999 | 1,700 | 999 |
| 2022-10-05 | 1,014 | 1,014 | 986 | 997 | 4,100 | 997 |
| 2022-10-04 | 977 | 999 | 973 | 984 | 3,600 | 984 |
| 2022-10-03 | 988 | 995 | 965 | 976 | 7,400 | 976 |
| 2022-09-30 | 1,006 | 1,038 | 985 | 988 | 11,100 | 988 |
| 2022-09-29 | 1,013 | 1,038 | 1,008 | 1,036 | 3,600 | 1,036 |
| 2022-09-28 | 1,059 | 1,091 | 1,011 | 1,011 | 12,500 | 1,011 |
| 2022-09-27 | 1,083 | 1,085 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2022-09-26 | 1,051 | 1,125 | 1,051 | 1,086 | 13,100 | 1,086 |
| 2022-09-22 | 1,062 | 1,098 | 1,062 | 1,071 | 2,800 | 1,071 |
| 2022-09-21 | 1,094 | 1,121 | 1,065 | 1,076 | 6,700 | 1,076 |
| 2022-09-20 | 1,065 | 1,119 | 1,062 | 1,112 | 12,600 | 1,112 |
| 2022-09-16 | 1,112 | 1,119 | 1,076 | 1,076 | 8,900 | 1,076 |
| 2022-09-15 | 1,153 | 1,177 | 1,114 | 1,119 | 11,100 | 1,119 |
| 2022-09-14 | 1,107 | 1,133 | 1,107 | 1,110 | 7,100 | 1,110 |
| 2022-09-13 | 1,109 | 1,160 | 1,103 | 1,130 | 48,900 | 1,130 |
| 2022-09-12 | 1,192 | 1,223 | 1,188 | 1,199 | 11,200 | 1,199 |
| 2022-09-09 | 1,179 | 1,199 | 1,172 | 1,182 | 5,600 | 1,182 |
| 2022-09-08 | 1,200 | 1,200 | 1,173 | 1,186 | 2,400 | 1,186 |
| 2022-09-07 | 1,225 | 1,225 | 1,181 | 1,200 | 5,100 | 1,200 |
| 2022-09-06 | 1,190 | 1,248 | 1,190 | 1,229 | 6,900 | 1,229 |
| 2022-09-05 | 1,180 | 1,209 | 1,155 | 1,209 | 4,800 | 1,209 |
| 2022-09-02 | 1,193 | 1,194 | 1,150 | 1,180 | 10,200 | 1,180 |
| 2022-09-01 | 1,220 | 1,220 | 1,197 | 1,199 | 3,900 | 1,199 |
| 2022-08-31 | 1,203 | 1,212 | 1,197 | 1,210 | 4,400 | 1,210 |
| 2022-08-30 | 1,207 | 1,223 | 1,203 | 1,203 | 7,400 | 1,203 |
| 2022-08-29 | 1,247 | 1,247 | 1,201 | 1,207 | 7,500 | 1,207 |
| 2022-08-26 | 1,261 | 1,261 | 1,230 | 1,248 | 4,400 | 1,248 |
| 2022-08-25 | 1,250 | 1,268 | 1,227 | 1,267 | 10,800 | 1,267 |
| 2022-08-24 | 1,241 | 1,276 | 1,225 | 1,250 | 11,200 | 1,250 |
| 2022-08-23 | 1,255 | 1,255 | 1,221 | 1,250 | 8,100 | 1,250 |
| 2022-08-22 | 1,189 | 1,226 | 1,189 | 1,225 | 8,700 | 1,225 |
| 2022-08-19 | 1,214 | 1,224 | 1,189 | 1,189 | 13,800 | 1,189 |
| 2022-08-18 | 1,240 | 1,242 | 1,213 | 1,219 | 13,400 | 1,219 |
| 2022-08-17 | 1,203 | 1,279 | 1,200 | 1,243 | 20,400 | 1,243 |
| 2022-08-16 | 1,187 | 1,216 | 1,185 | 1,203 | 5,800 | 1,203 |
| 2022-08-15 | 1,199 | 1,207 | 1,187 | 1,187 | 4,800 | 1,187 |
| 2022-08-12 | 1,192 | 1,202 | 1,184 | 1,194 | 4,900 | 1,194 |
| 2022-08-10 | 1,212 | 1,212 | 1,186 | 1,186 | 2,600 | 1,186 |
| 2022-08-09 | 1,194 | 1,212 | 1,194 | 1,212 | 3,100 | 1,212 |
| 2022-08-08 | 1,206 | 1,211 | 1,186 | 1,194 | 5,200 | 1,194 |
| 2022-08-05 | 1,210 | 1,227 | 1,205 | 1,210 | 1,900 | 1,210 |
| 2022-08-04 | 1,225 | 1,225 | 1,203 | 1,210 | 2,700 | 1,210 |
| 2022-08-03 | 1,183 | 1,220 | 1,183 | 1,216 | 5,000 | 1,216 |
| 2022-08-02 | 1,200 | 1,209 | 1,190 | 1,190 | 4,400 | 1,190 |
| 2022-08-01 | 1,211 | 1,216 | 1,201 | 1,202 | 3,800 | 1,202 |
| 2022-07-29 | 1,215 | 1,237 | 1,200 | 1,219 | 10,300 | 1,219 |
| 2022-07-28 | 1,234 | 1,275 | 1,214 | 1,215 | 9,700 | 1,215 |
| 2022-07-27 | 1,203 | 1,225 | 1,191 | 1,219 | 5,000 | 1,219 |
| 2022-07-26 | 1,186 | 1,232 | 1,180 | 1,230 | 3,400 | 1,230 |
| 2022-07-25 | 1,213 | 1,213 | 1,181 | 1,191 | 6,500 | 1,191 |
| 2022-07-22 | 1,240 | 1,245 | 1,207 | 1,213 | 8,900 | 1,213 |
| 2022-07-21 | 1,206 | 1,258 | 1,206 | 1,233 | 17,900 | 1,233 |
| 2022-07-20 | 1,185 | 1,224 | 1,179 | 1,198 | 15,100 | 1,198 |
| 2022-07-19 | 1,148 | 1,175 | 1,143 | 1,155 | 3,400 | 1,155 |
| 2022-07-15 | 1,213 | 1,213 | 1,145 | 1,145 | 12,200 | 1,145 |
| 2022-07-14 | 1,180 | 1,300 | 1,164 | 1,193 | 47,800 | 1,193 |
| 2022-07-13 | 1,154 | 1,196 | 1,150 | 1,180 | 6,900 | 1,180 |
| 2022-07-12 | 1,214 | 1,214 | 1,155 | 1,155 | 12,600 | 1,155 |
| 2022-07-11 | 1,176 | 1,230 | 1,175 | 1,202 | 5,500 | 1,202 |
| 2022-07-08 | 1,168 | 1,209 | 1,168 | 1,173 | 8,900 | 1,173 |
| 2022-07-07 | 1,189 | 1,198 | 1,146 | 1,157 | 5,200 | 1,157 |
| 2022-07-06 | 1,147 | 1,191 | 1,145 | 1,176 | 6,900 | 1,176 |
| 2022-07-05 | 1,117 | 1,180 | 1,117 | 1,150 | 6,000 | 1,150 |
| 2022-07-04 | 1,120 | 1,162 | 1,100 | 1,111 | 16,500 | 1,111 |
| 2022-07-01 | 1,171 | 1,192 | 1,120 | 1,149 | 20,500 | 1,149 |
| 2022-06-30 | 1,193 | 1,230 | 1,167 | 1,192 | 28,700 | 1,192 |
| 2022-06-29 | 1,202 | 1,245 | 1,175 | 1,203 | 16,300 | 1,203 |
| 2022-06-28 | 1,213 | 1,239 | 1,190 | 1,216 | 14,500 | 1,216 |
| 2022-06-27 | 1,250 | 1,254 | 1,213 | 1,229 | 10,700 | 1,229 |
| 2022-06-24 | 1,175 | 1,245 | 1,165 | 1,238 | 25,400 | 1,238 |
| 2022-06-23 | 1,185 | 1,199 | 1,162 | 1,171 | 10,800 | 1,171 |
| 2022-06-22 | 1,186 | 1,210 | 1,162 | 1,185 | 10,400 | 1,185 |
| 2022-06-21 | 1,156 | 1,230 | 1,145 | 1,210 | 18,000 | 1,210 |
| 2022-06-20 | 1,148 | 1,192 | 1,079 | 1,155 | 52,000 | 1,155 |
| 2022-06-17 | 1,166 | 1,192 | 1,100 | 1,146 | 23,500 | 1,146 |
| 2022-06-16 | 1,244 | 1,244 | 1,194 | 1,196 | 13,100 | 1,196 |
| 2022-06-15 | 1,273 | 1,273 | 1,191 | 1,214 | 18,100 | 1,214 |
| 2022-06-14 | 1,222 | 1,274 | 1,214 | 1,274 | 20,800 | 1,274 |
| 2022-06-13 | 1,295 | 1,295 | 1,245 | 1,247 | 19,700 | 1,247 |
| 2022-06-10 | 1,358 | 1,388 | 1,326 | 1,336 | 26,600 | 1,336 |
| 2022-06-09 | 1,352 | 1,398 | 1,352 | 1,382 | 13,500 | 1,382 |
| 2022-06-08 | 1,345 | 1,358 | 1,336 | 1,342 | 4,300 | 1,342 |
| 2022-06-07 | 1,361 | 1,379 | 1,331 | 1,332 | 15,100 | 1,332 |
| 2022-06-06 | 1,372 | 1,403 | 1,371 | 1,389 | 9,500 | 1,389 |
| 2022-06-03 | 1,378 | 1,525 | 1,335 | 1,375 | 69,000 | 1,375 |
| 2022-06-02 | 1,370 | 1,370 | 1,307 | 1,348 | 10,700 | 1,348 |
| 2022-06-01 | 1,349 | 1,393 | 1,326 | 1,370 | 13,200 | 1,370 |
| 2022-05-31 | 1,385 | 1,396 | 1,335 | 1,349 | 20,900 | 1,349 |
| 2022-05-30 | 1,320 | 1,427 | 1,300 | 1,415 | 36,500 | 1,415 |
| 2022-05-27 | 1,339 | 1,393 | 1,271 | 1,290 | 30,100 | 1,290 |
| 2022-05-26 | 1,232 | 1,314 | 1,205 | 1,285 | 41,900 | 1,285 |
| 2022-05-25 | 1,255 | 1,255 | 1,198 | 1,202 | 11,300 | 1,202 |
| 2022-05-24 | 1,281 | 1,287 | 1,225 | 1,225 | 13,500 | 1,225 |
| 2022-05-23 | 1,260 | 1,302 | 1,241 | 1,295 | 21,500 | 1,295 |
| 2022-05-20 | 1,199 | 1,230 | 1,177 | 1,227 | 13,100 | 1,227 |
| 2022-05-19 | 1,172 | 1,247 | 1,172 | 1,199 | 15,600 | 1,199 |
| 2022-05-18 | 1,200 | 1,248 | 1,200 | 1,216 | 13,600 | 1,216 |
| 2022-05-17 | 1,248 | 1,268 | 1,190 | 1,200 | 18,700 | 1,200 |
| 2022-05-16 | 1,230 | 1,276 | 1,230 | 1,248 | 13,000 | 1,248 |
| 2022-05-13 | 1,189 | 1,252 | 1,180 | 1,230 | 14,000 | 1,230 |
| 2022-05-12 | 1,209 | 1,213 | 1,177 | 1,177 | 14,600 | 1,177 |
| 2022-05-11 | 1,256 | 1,264 | 1,213 | 1,239 | 26,800 | 1,239 |
| 2022-05-10 | 1,241 | 1,256 | 1,171 | 1,256 | 15,200 | 1,256 |
| 2022-05-09 | 1,286 | 1,318 | 1,211 | 1,211 | 30,000 | 1,211 |
| 2022-05-06 | 1,335 | 1,335 | 1,268 | 1,316 | 25,400 | 1,316 |
| 2022-05-02 | 1,327 | 1,365 | 1,327 | 1,335 | 7,400 | 1,335 |
| 2022-04-28 | 1,415 | 1,415 | 1,340 | 1,357 | 13,600 | 1,357 |
| 2022-04-27 | 1,362 | 1,421 | 1,335 | 1,413 | 14,200 | 1,413 |
| 2022-04-26 | 1,403 | 1,420 | 1,373 | 1,392 | 6,600 | 1,392 |
| 2022-04-25 | 1,412 | 1,461 | 1,393 | 1,393 | 6,700 | 1,393 |
| 2022-04-22 | 1,454 | 1,461 | 1,420 | 1,442 | 11,100 | 1,442 |
| 2022-04-21 | 1,488 | 1,501 | 1,450 | 1,483 | 13,200 | 1,483 |
| 2022-04-20 | 1,550 | 1,550 | 1,489 | 1,489 | 11,200 | 1,489 |
| 2022-04-19 | 1,537 | 1,569 | 1,528 | 1,530 | 8,200 | 1,530 |
| 2022-04-18 | 1,573 | 1,622 | 1,496 | 1,537 | 32,500 | 1,537 |
| 2022-04-15 | 1,530 | 1,578 | 1,506 | 1,560 | 16,200 | 1,560 |
| 2022-04-14 | 1,536 | 1,556 | 1,477 | 1,548 | 23,700 | 1,548 |
| 2022-04-13 | 1,457 | 1,539 | 1,457 | 1,539 | 23,100 | 1,539 |
| 2022-04-12 | 1,453 | 1,490 | 1,431 | 1,457 | 19,400 | 1,457 |
| 2022-04-11 | 1,559 | 1,559 | 1,442 | 1,453 | 23,100 | 1,453 |
| 2022-04-08 | 1,545 | 1,559 | 1,495 | 1,559 | 20,000 | 1,559 |
| 2022-04-07 | 1,550 | 1,569 | 1,502 | 1,515 | 22,600 | 1,515 |
| 2022-04-06 | 1,627 | 1,627 | 1,568 | 1,593 | 24,100 | 1,593 |
| 2022-04-05 | 1,677 | 1,706 | 1,644 | 1,652 | 39,600 | 1,652 |
| 2022-04-04 | 1,620 | 1,793 | 1,605 | 1,705 | 123,200 | 1,705 |
| 2022-04-01 | 1,530 | 1,630 | 1,493 | 1,600 | 37,100 | 1,600 |
| 2022-03-31 | 1,601 | 1,601 | 1,509 | 1,543 | 36,100 | 1,543 |
| 2022-03-30 | 1,502 | 1,594 | 1,480 | 1,590 | 47,900 | 1,590 |
| 2022-03-29 | 1,454 | 1,505 | 1,410 | 1,478 | 26,000 | 1,478 |
| 2022-03-28 | 1,577 | 1,590 | 1,441 | 1,441 | 74,400 | 1,441 |
| 2022-03-25 | 1,436 | 1,720 | 1,381 | 1,576 | 294,000 | 1,576 |
| 2022-03-24 | 1,401 | 1,449 | 1,364 | 1,429 | 17,600 | 1,429 |
| 2022-03-23 | 1,438 | 1,473 | 1,408 | 1,434 | 15,200 | 1,434 |
| 2022-03-22 | 1,430 | 1,430 | 1,370 | 1,382 | 15,900 | 1,382 |
| 2022-03-18 | 1,367 | 1,435 | 1,355 | 1,429 | 16,200 | 1,429 |
| 2022-03-17 | 1,340 | 1,419 | 1,319 | 1,380 | 38,900 | 1,380 |
| 2022-03-16 | 1,286 | 1,325 | 1,274 | 1,299 | 11,300 | 1,299 |
| 2022-03-15 | 1,310 | 1,310 | 1,235 | 1,256 | 19,000 | 1,256 |
| 2022-03-14 | 1,280 | 1,337 | 1,280 | 1,328 | 13,300 | 1,328 |
| 2022-03-11 | 1,300 | 1,300 | 1,245 | 1,280 | 15,400 | 1,280 |
| 2022-03-10 | 1,290 | 1,340 | 1,279 | 1,314 | 14,700 | 1,314 |
| 2022-03-09 | 1,282 | 1,296 | 1,217 | 1,238 | 14,700 | 1,238 |
| 2022-03-08 | 1,240 | 1,280 | 1,218 | 1,252 | 18,900 | 1,252 |
| 2022-03-07 | 1,258 | 1,278 | 1,245 | 1,262 | 11,600 | 1,262 |
| 2022-03-04 | 1,357 | 1,369 | 1,278 | 1,313 | 22,600 | 1,313 |
| 2022-03-03 | 1,382 | 1,455 | 1,362 | 1,369 | 34,100 | 1,369 |
| 2022-03-02 | 1,396 | 1,430 | 1,322 | 1,339 | 23,200 | 1,339 |
| 2022-03-01 | 1,360 | 1,420 | 1,358 | 1,403 | 24,400 | 1,403 |
| 2022-02-28 | 1,334 | 1,363 | 1,291 | 1,325 | 31,400 | 1,325 |
| 2022-02-25 | 1,200 | 1,307 | 1,200 | 1,304 | 29,700 | 1,304 |
| 2022-02-24 | 1,230 | 1,245 | 1,159 | 1,198 | 39,600 | 1,198 |
| 2022-02-22 | 1,193 | 1,293 | 1,193 | 1,243 | 41,400 | 1,243 |
| 2022-02-21 | 1,256 | 1,278 | 1,240 | 1,241 | 19,500 | 1,241 |
| 2022-02-18 | 1,295 | 1,341 | 1,281 | 1,316 | 20,400 | 1,316 |
| 2022-02-17 | 1,381 | 1,381 | 1,321 | 1,325 | 18,000 | 1,325 |
| 2022-02-16 | 1,403 | 1,418 | 1,355 | 1,386 | 12,800 | 1,386 |
| 2022-02-15 | 1,436 | 1,436 | 1,332 | 1,364 | 28,800 | 1,364 |
| 2022-02-14 | 1,420 | 1,420 | 1,372 | 1,388 | 17,600 | 1,388 |
| 2022-02-10 | 1,482 | 1,513 | 1,425 | 1,450 | 22,400 | 1,450 |
| 2022-02-09 | 1,397 | 1,472 | 1,397 | 1,456 | 17,300 | 1,456 |
| 2022-02-08 | 1,447 | 1,455 | 1,388 | 1,397 | 18,200 | 1,397 |
| 2022-02-07 | 1,505 | 1,505 | 1,420 | 1,441 | 15,600 | 1,441 |
| 2022-02-04 | 1,455 | 1,495 | 1,435 | 1,475 | 20,500 | 1,475 |
| 2022-02-03 | 1,506 | 1,506 | 1,455 | 1,462 | 26,700 | 1,462 |
| 2022-02-02 | 1,509 | 1,550 | 1,480 | 1,529 | 19,600 | 1,529 |
| 2022-02-01 | 1,509 | 1,531 | 1,460 | 1,480 | 32,900 | 1,480 |
| 2022-01-31 | 1,380 | 1,485 | 1,373 | 1,465 | 38,000 | 1,465 |
| 2022-01-28 | 1,420 | 1,450 | 1,371 | 1,391 | 44,700 | 1,391 |
| 2022-01-27 | 1,543 | 1,543 | 1,422 | 1,427 | 37,800 | 1,427 |
| 2022-01-26 | 1,474 | 1,549 | 1,474 | 1,542 | 34,400 | 1,542 |
| 2022-01-25 | 1,589 | 1,614 | 1,460 | 1,473 | 62,200 | 1,473 |
| 2022-01-24 | 1,567 | 1,602 | 1,540 | 1,596 | 25,500 | 1,596 |
| 2022-01-21 | 1,637 | 1,664 | 1,570 | 1,607 | 45,800 | 1,607 |
| 2022-01-20 | 1,618 | 1,698 | 1,587 | 1,697 | 42,600 | 1,697 |
| 2022-01-19 | 1,716 | 1,716 | 1,604 | 1,625 | 75,700 | 1,625 |
| 2022-01-18 | 1,685 | 1,898 | 1,685 | 1,743 | 198,900 | 1,743 |
| 2022-01-17 | 1,700 | 1,730 | 1,651 | 1,686 | 33,800 | 1,686 |
| 2022-01-14 | 1,688 | 1,696 | 1,621 | 1,661 | 50,600 | 1,661 |
| 2022-01-13 | 1,785 | 1,785 | 1,721 | 1,732 | 40,700 | 1,732 |
| 2022-01-12 | 1,707 | 1,808 | 1,707 | 1,799 | 55,700 | 1,799 |
| 2022-01-11 | 1,742 | 1,760 | 1,689 | 1,707 | 36,600 | 1,707 |
| 2022-01-07 | 1,752 | 1,771 | 1,646 | 1,724 | 55,800 | 1,724 |
| 2022-01-06 | 1,750 | 1,750 | 1,680 | 1,712 | 62,600 | 1,712 |
| 2022-01-05 | 1,799 | 1,865 | 1,756 | 1,774 | 92,300 | 1,774 |
| 2022-01-04 | 1,990 | 2,015 | 1,801 | 1,839 | 290,100 | 1,839 |
分割・併合履歴 ： [2021-04-28]1株→2株
