4082 第一稀元素化学工業(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 | 1,029 | 1,035 | 1,022 | 1,026 | 56,100 | 1,026 |
| 2022-12-29 | 1,015 | 1,019 | 1,003 | 1,016 | 97,000 | 1,016 |
| 2022-12-28 | 1,010 | 1,028 | 1,001 | 1,022 | 182,500 | 1,022 |
| 2022-12-27 | 1,005 | 1,019 | 1,005 | 1,016 | 85,800 | 1,016 |
| 2022-12-26 | 1,010 | 1,019 | 1,001 | 1,003 | 71,600 | 1,003 |
| 2022-12-23 | 1,014 | 1,020 | 1,004 | 1,009 | 110,700 | 1,009 |
| 2022-12-22 | 1,024 | 1,032 | 1,013 | 1,020 | 84,600 | 1,020 |
| 2022-12-21 | 1,039 | 1,045 | 1,016 | 1,016 | 119,000 | 1,016 |
| 2022-12-20 | 1,074 | 1,076 | 1,027 | 1,044 | 188,500 | 1,044 |
| 2022-12-19 | 1,099 | 1,103 | 1,078 | 1,078 | 116,300 | 1,078 |
| 2022-12-16 | 1,105 | 1,113 | 1,102 | 1,104 | 89,200 | 1,104 |
| 2022-12-15 | 1,107 | 1,120 | 1,098 | 1,118 | 64,000 | 1,118 |
| 2022-12-14 | 1,122 | 1,123 | 1,111 | 1,115 | 86,400 | 1,115 |
| 2022-12-13 | 1,143 | 1,144 | 1,120 | 1,121 | 69,400 | 1,121 |
| 2022-12-12 | 1,129 | 1,143 | 1,121 | 1,132 | 68,900 | 1,132 |
| 2022-12-09 | 1,116 | 1,138 | 1,116 | 1,131 | 77,900 | 1,131 |
| 2022-12-08 | 1,130 | 1,130 | 1,110 | 1,122 | 114,800 | 1,122 |
| 2022-12-07 | 1,128 | 1,141 | 1,127 | 1,130 | 59,800 | 1,130 |
| 2022-12-06 | 1,128 | 1,148 | 1,120 | 1,136 | 89,000 | 1,136 |
| 2022-12-05 | 1,179 | 1,180 | 1,147 | 1,149 | 96,800 | 1,149 |
| 2022-12-02 | 1,172 | 1,185 | 1,153 | 1,173 | 175,900 | 1,173 |
| 2022-12-01 | 1,219 | 1,219 | 1,193 | 1,194 | 83,100 | 1,194 |
| 2022-11-30 | 1,210 | 1,210 | 1,195 | 1,203 | 124,500 | 1,203 |
| 2022-11-29 | 1,208 | 1,212 | 1,189 | 1,211 | 215,200 | 1,211 |
| 2022-11-28 | 1,264 | 1,264 | 1,221 | 1,223 | 138,000 | 1,223 |
| 2022-11-25 | 1,260 | 1,272 | 1,255 | 1,263 | 105,700 | 1,263 |
| 2022-11-24 | 1,239 | 1,246 | 1,235 | 1,245 | 118,400 | 1,245 |
| 2022-11-22 | 1,235 | 1,238 | 1,225 | 1,225 | 67,300 | 1,225 |
| 2022-11-21 | 1,237 | 1,237 | 1,221 | 1,233 | 55,000 | 1,233 |
| 2022-11-18 | 1,228 | 1,241 | 1,217 | 1,217 | 103,700 | 1,217 |
| 2022-11-17 | 1,210 | 1,232 | 1,210 | 1,222 | 105,900 | 1,222 |
| 2022-11-16 | 1,220 | 1,225 | 1,200 | 1,206 | 150,200 | 1,206 |
| 2022-11-15 | 1,211 | 1,235 | 1,195 | 1,229 | 205,000 | 1,229 |
| 2022-11-14 | 1,289 | 1,299 | 1,211 | 1,215 | 349,300 | 1,215 |
| 2022-11-11 | 1,270 | 1,305 | 1,269 | 1,301 | 226,700 | 1,301 |
| 2022-11-10 | 1,279 | 1,279 | 1,246 | 1,249 | 85,900 | 1,249 |
| 2022-11-09 | 1,265 | 1,288 | 1,262 | 1,287 | 58,800 | 1,287 |
| 2022-11-08 | 1,261 | 1,269 | 1,255 | 1,266 | 55,100 | 1,266 |
| 2022-11-07 | 1,253 | 1,258 | 1,244 | 1,258 | 62,400 | 1,258 |
| 2022-11-04 | 1,237 | 1,250 | 1,229 | 1,245 | 67,200 | 1,245 |
| 2022-11-02 | 1,248 | 1,276 | 1,243 | 1,248 | 75,200 | 1,248 |
| 2022-11-01 | 1,263 | 1,267 | 1,236 | 1,248 | 153,500 | 1,248 |
| 2022-10-31 | 1,311 | 1,317 | 1,250 | 1,259 | 380,400 | 1,259 |
| 2022-10-28 | 1,290 | 1,308 | 1,286 | 1,297 | 162,400 | 1,297 |
| 2022-10-27 | 1,284 | 1,317 | 1,276 | 1,315 | 100,000 | 1,315 |
| 2022-10-26 | 1,326 | 1,326 | 1,291 | 1,291 | 73,600 | 1,291 |
| 2022-10-25 | 1,321 | 1,328 | 1,303 | 1,307 | 122,200 | 1,307 |
| 2022-10-24 | 1,289 | 1,325 | 1,285 | 1,314 | 127,000 | 1,314 |
| 2022-10-21 | 1,268 | 1,275 | 1,257 | 1,266 | 62,700 | 1,266 |
| 2022-10-20 | 1,276 | 1,290 | 1,254 | 1,268 | 97,300 | 1,268 |
| 2022-10-19 | 1,291 | 1,309 | 1,284 | 1,291 | 107,500 | 1,291 |
| 2022-10-18 | 1,260 | 1,288 | 1,251 | 1,279 | 111,100 | 1,279 |
| 2022-10-17 | 1,238 | 1,254 | 1,226 | 1,251 | 50,900 | 1,251 |
| 2022-10-14 | 1,240 | 1,253 | 1,227 | 1,241 | 106,300 | 1,241 |
| 2022-10-13 | 1,215 | 1,225 | 1,204 | 1,206 | 62,300 | 1,206 |
| 2022-10-12 | 1,239 | 1,240 | 1,220 | 1,229 | 77,000 | 1,229 |
| 2022-10-11 | 1,263 | 1,266 | 1,245 | 1,247 | 99,400 | 1,247 |
| 2022-10-07 | 1,279 | 1,303 | 1,275 | 1,291 | 62,400 | 1,291 |
| 2022-10-06 | 1,291 | 1,314 | 1,291 | 1,303 | 71,700 | 1,303 |
| 2022-10-05 | 1,318 | 1,324 | 1,288 | 1,288 | 141,300 | 1,288 |
| 2022-10-04 | 1,276 | 1,296 | 1,271 | 1,288 | 148,600 | 1,288 |
| 2022-10-03 | 1,202 | 1,243 | 1,200 | 1,240 | 116,100 | 1,240 |
| 2022-09-30 | 1,202 | 1,239 | 1,201 | 1,222 | 152,600 | 1,222 |
| 2022-09-29 | 1,255 | 1,255 | 1,221 | 1,232 | 103,700 | 1,232 |
| 2022-09-28 | 1,229 | 1,244 | 1,206 | 1,228 | 136,400 | 1,228 |
| 2022-09-27 | 1,265 | 1,282 | 1,236 | 1,240 | 141,800 | 1,240 |
| 2022-09-26 | 1,321 | 1,321 | 1,260 | 1,262 | 210,500 | 1,262 |
| 2022-09-22 | 1,296 | 1,341 | 1,291 | 1,341 | 156,900 | 1,341 |
| 2022-09-21 | 1,344 | 1,344 | 1,295 | 1,320 | 265,000 | 1,320 |
| 2022-09-20 | 1,378 | 1,445 | 1,370 | 1,374 | 369,900 | 1,374 |
| 2022-09-16 | 1,339 | 1,349 | 1,311 | 1,318 | 128,500 | 1,318 |
| 2022-09-15 | 1,372 | 1,380 | 1,328 | 1,340 | 123,200 | 1,340 |
| 2022-09-14 | 1,352 | 1,392 | 1,351 | 1,368 | 138,900 | 1,368 |
| 2022-09-13 | 1,439 | 1,445 | 1,396 | 1,403 | 242,300 | 1,403 |
| 2022-09-12 | 1,383 | 1,435 | 1,379 | 1,435 | 293,400 | 1,435 |
| 2022-09-09 | 1,352 | 1,361 | 1,335 | 1,355 | 137,700 | 1,355 |
| 2022-09-08 | 1,349 | 1,369 | 1,347 | 1,368 | 106,200 | 1,368 |
| 2022-09-07 | 1,334 | 1,335 | 1,305 | 1,332 | 95,200 | 1,332 |
| 2022-09-06 | 1,370 | 1,370 | 1,331 | 1,335 | 143,100 | 1,335 |
| 2022-09-05 | 1,325 | 1,357 | 1,308 | 1,347 | 188,000 | 1,347 |
| 2022-09-02 | 1,302 | 1,303 | 1,256 | 1,267 | 118,500 | 1,267 |
| 2022-09-01 | 1,313 | 1,328 | 1,298 | 1,302 | 105,700 | 1,302 |
| 2022-08-31 | 1,346 | 1,356 | 1,330 | 1,332 | 83,000 | 1,332 |
| 2022-08-30 | 1,357 | 1,362 | 1,334 | 1,356 | 92,600 | 1,356 |
| 2022-08-29 | 1,355 | 1,363 | 1,344 | 1,356 | 98,300 | 1,356 |
| 2022-08-26 | 1,370 | 1,402 | 1,370 | 1,392 | 134,500 | 1,392 |
| 2022-08-25 | 1,360 | 1,367 | 1,345 | 1,366 | 66,800 | 1,366 |
| 2022-08-24 | 1,343 | 1,369 | 1,341 | 1,354 | 78,500 | 1,354 |
| 2022-08-23 | 1,347 | 1,369 | 1,346 | 1,352 | 53,000 | 1,352 |
| 2022-08-22 | 1,362 | 1,366 | 1,337 | 1,361 | 103,000 | 1,361 |
| 2022-08-19 | 1,400 | 1,401 | 1,363 | 1,381 | 189,100 | 1,381 |
| 2022-08-18 | 1,368 | 1,394 | 1,348 | 1,393 | 130,300 | 1,393 |
| 2022-08-17 | 1,380 | 1,401 | 1,370 | 1,371 | 187,000 | 1,371 |
| 2022-08-16 | 1,328 | 1,390 | 1,326 | 1,379 | 325,600 | 1,379 |
| 2022-08-15 | 1,330 | 1,336 | 1,286 | 1,291 | 152,500 | 1,291 |
| 2022-08-12 | 1,271 | 1,330 | 1,271 | 1,316 | 388,000 | 1,316 |
| 2022-08-10 | 1,220 | 1,232 | 1,210 | 1,213 | 82,000 | 1,213 |
| 2022-08-09 | 1,240 | 1,246 | 1,223 | 1,225 | 75,200 | 1,225 |
| 2022-08-08 | 1,224 | 1,237 | 1,216 | 1,234 | 70,700 | 1,234 |
| 2022-08-05 | 1,206 | 1,228 | 1,206 | 1,212 | 87,800 | 1,212 |
| 2022-08-04 | 1,209 | 1,220 | 1,196 | 1,218 | 67,900 | 1,218 |
| 2022-08-03 | 1,195 | 1,202 | 1,182 | 1,202 | 72,600 | 1,202 |
| 2022-08-02 | 1,211 | 1,212 | 1,183 | 1,192 | 88,500 | 1,192 |
| 2022-08-01 | 1,180 | 1,216 | 1,178 | 1,216 | 112,400 | 1,216 |
| 2022-07-29 | 1,195 | 1,195 | 1,165 | 1,171 | 49,500 | 1,171 |
| 2022-07-28 | 1,193 | 1,198 | 1,180 | 1,195 | 53,200 | 1,195 |
| 2022-07-27 | 1,183 | 1,190 | 1,166 | 1,188 | 52,700 | 1,188 |
| 2022-07-26 | 1,186 | 1,194 | 1,178 | 1,185 | 28,600 | 1,185 |
| 2022-07-25 | 1,200 | 1,200 | 1,181 | 1,186 | 67,700 | 1,186 |
| 2022-07-22 | 1,200 | 1,201 | 1,187 | 1,197 | 54,100 | 1,197 |
| 2022-07-21 | 1,194 | 1,200 | 1,187 | 1,197 | 42,800 | 1,197 |
| 2022-07-20 | 1,200 | 1,210 | 1,191 | 1,196 | 77,200 | 1,196 |
| 2022-07-19 | 1,177 | 1,187 | 1,166 | 1,187 | 50,600 | 1,187 |
| 2022-07-15 | 1,185 | 1,185 | 1,159 | 1,168 | 68,400 | 1,168 |
| 2022-07-14 | 1,166 | 1,189 | 1,145 | 1,184 | 79,100 | 1,184 |
| 2022-07-13 | 1,186 | 1,196 | 1,169 | 1,170 | 66,200 | 1,170 |
| 2022-07-12 | 1,226 | 1,226 | 1,180 | 1,186 | 90,700 | 1,186 |
| 2022-07-11 | 1,215 | 1,237 | 1,213 | 1,227 | 122,500 | 1,227 |
| 2022-07-08 | 1,189 | 1,214 | 1,180 | 1,187 | 133,600 | 1,187 |
| 2022-07-07 | 1,169 | 1,173 | 1,151 | 1,171 | 92,600 | 1,171 |
| 2022-07-06 | 1,186 | 1,193 | 1,164 | 1,167 | 68,100 | 1,167 |
| 2022-07-05 | 1,200 | 1,215 | 1,185 | 1,200 | 84,000 | 1,200 |
| 2022-07-04 | 1,176 | 1,196 | 1,174 | 1,196 | 78,700 | 1,196 |
| 2022-07-01 | 1,183 | 1,206 | 1,155 | 1,169 | 113,400 | 1,169 |
| 2022-06-30 | 1,214 | 1,229 | 1,174 | 1,181 | 126,000 | 1,181 |
| 2022-06-29 | 1,220 | 1,220 | 1,201 | 1,205 | 123,700 | 1,205 |
| 2022-06-28 | 1,235 | 1,247 | 1,210 | 1,227 | 210,700 | 1,227 |
| 2022-06-27 | 1,194 | 1,234 | 1,189 | 1,231 | 381,200 | 1,231 |
| 2022-06-24 | 1,170 | 1,170 | 1,139 | 1,160 | 151,500 | 1,160 |
| 2022-06-23 | 1,111 | 1,136 | 1,108 | 1,119 | 75,800 | 1,119 |
| 2022-06-22 | 1,160 | 1,173 | 1,110 | 1,119 | 94,400 | 1,119 |
| 2022-06-21 | 1,094 | 1,152 | 1,082 | 1,144 | 118,500 | 1,144 |
| 2022-06-20 | 1,110 | 1,117 | 1,047 | 1,064 | 87,700 | 1,064 |
| 2022-06-17 | 1,080 | 1,106 | 1,073 | 1,096 | 111,500 | 1,096 |
| 2022-06-16 | 1,135 | 1,147 | 1,113 | 1,118 | 76,100 | 1,118 |
| 2022-06-15 | 1,126 | 1,137 | 1,112 | 1,116 | 94,500 | 1,116 |
| 2022-06-14 | 1,122 | 1,133 | 1,107 | 1,127 | 106,800 | 1,127 |
| 2022-06-13 | 1,129 | 1,164 | 1,124 | 1,148 | 185,600 | 1,148 |
| 2022-06-10 | 1,158 | 1,189 | 1,143 | 1,158 | 178,400 | 1,158 |
| 2022-06-09 | 1,202 | 1,222 | 1,171 | 1,172 | 266,500 | 1,172 |
| 2022-06-08 | 1,149 | 1,198 | 1,148 | 1,193 | 312,200 | 1,193 |
| 2022-06-07 | 1,132 | 1,145 | 1,124 | 1,128 | 157,900 | 1,128 |
| 2022-06-06 | 1,105 | 1,136 | 1,101 | 1,110 | 226,100 | 1,110 |
| 2022-06-03 | 1,076 | 1,106 | 1,073 | 1,105 | 176,800 | 1,105 |
| 2022-06-02 | 1,062 | 1,073 | 1,050 | 1,060 | 65,300 | 1,060 |
| 2022-06-01 | 1,042 | 1,073 | 1,042 | 1,066 | 83,400 | 1,066 |
| 2022-05-31 | 1,069 | 1,085 | 1,050 | 1,052 | 167,900 | 1,052 |
| 2022-05-30 | 1,055 | 1,072 | 1,050 | 1,057 | 142,900 | 1,057 |
| 2022-05-27 | 1,025 | 1,041 | 1,025 | 1,040 | 63,300 | 1,040 |
| 2022-05-26 | 1,028 | 1,044 | 1,016 | 1,016 | 88,500 | 1,016 |
| 2022-05-25 | 1,049 | 1,049 | 1,028 | 1,035 | 88,300 | 1,035 |
| 2022-05-24 | 1,076 | 1,082 | 1,048 | 1,052 | 120,600 | 1,052 |
| 2022-05-23 | 1,064 | 1,083 | 1,051 | 1,080 | 189,900 | 1,080 |
| 2022-05-20 | 1,054 | 1,056 | 1,029 | 1,051 | 134,700 | 1,051 |
| 2022-05-19 | 1,015 | 1,071 | 1,003 | 1,070 | 205,700 | 1,070 |
| 2022-05-18 | 1,060 | 1,072 | 1,032 | 1,036 | 190,400 | 1,036 |
| 2022-05-17 | 1,059 | 1,062 | 1,025 | 1,044 | 188,500 | 1,044 |
| 2022-05-16 | 1,031 | 1,067 | 1,018 | 1,030 | 223,800 | 1,030 |
| 2022-05-13 | 946 | 970 | 946 | 963 | 69,500 | 963 |
| 2022-05-12 | 962 | 964 | 939 | 945 | 55,500 | 945 |
| 2022-05-11 | 950 | 971 | 947 | 967 | 49,200 | 967 |
| 2022-05-10 | 970 | 970 | 944 | 965 | 66,100 | 965 |
| 2022-05-09 | 992 | 992 | 972 | 974 | 44,200 | 974 |
| 2022-05-06 | 985 | 995 | 968 | 992 | 53,200 | 992 |
| 2022-05-02 | 985 | 995 | 963 | 974 | 59,500 | 974 |
| 2022-04-28 | 944 | 985 | 944 | 985 | 65,400 | 985 |
| 2022-04-27 | 942 | 951 | 931 | 950 | 114,700 | 950 |
| 2022-04-26 | 987 | 993 | 958 | 963 | 63,900 | 963 |
| 2022-04-25 | 964 | 977 | 951 | 975 | 94,300 | 975 |
| 2022-04-22 | 975 | 983 | 958 | 967 | 123,300 | 967 |
| 2022-04-21 | 1,006 | 1,012 | 979 | 990 | 129,600 | 990 |
| 2022-04-20 | 995 | 1,030 | 995 | 1,006 | 293,400 | 1,006 |
| 2022-04-19 | 942 | 972 | 942 | 967 | 74,500 | 967 |
| 2022-04-18 | 926 | 947 | 920 | 933 | 60,100 | 933 |
| 2022-04-15 | 943 | 945 | 930 | 932 | 42,000 | 932 |
| 2022-04-14 | 949 | 962 | 942 | 949 | 57,300 | 949 |
| 2022-04-13 | 919 | 946 | 919 | 946 | 96,000 | 946 |
| 2022-04-12 | 947 | 947 | 919 | 919 | 165,300 | 919 |
| 2022-04-11 | 975 | 976 | 949 | 962 | 167,900 | 962 |
| 2022-04-08 | 975 | 999 | 966 | 997 | 82,900 | 997 |
| 2022-04-07 | 984 | 984 | 963 | 974 | 69,600 | 974 |
| 2022-04-06 | 1,011 | 1,013 | 995 | 995 | 55,200 | 995 |
| 2022-04-05 | 1,027 | 1,030 | 1,012 | 1,018 | 41,400 | 1,018 |
| 2022-04-04 | 1,011 | 1,022 | 1,003 | 1,019 | 45,900 | 1,019 |
| 2022-04-01 | 1,010 | 1,010 | 991 | 1,006 | 48,000 | 1,006 |
| 2022-03-31 | 1,021 | 1,028 | 1,009 | 1,012 | 63,700 | 1,012 |
| 2022-03-30 | 1,025 | 1,039 | 1,013 | 1,034 | 72,200 | 1,034 |
| 2022-03-29 | 1,025 | 1,025 | 1,005 | 1,025 | 61,600 | 1,025 |
| 2022-03-28 | 1,041 | 1,041 | 1,011 | 1,015 | 51,500 | 1,015 |
| 2022-03-25 | 1,044 | 1,049 | 1,026 | 1,046 | 127,900 | 1,046 |
| 2022-03-24 | 1,000 | 1,032 | 995 | 1,032 | 78,200 | 1,032 |
| 2022-03-23 | 1,030 | 1,030 | 1,002 | 1,014 | 105,800 | 1,014 |
| 2022-03-22 | 1,000 | 1,021 | 998 | 1,006 | 98,800 | 1,006 |
| 2022-03-18 | 1,000 | 1,023 | 990 | 1,015 | 184,800 | 1,015 |
| 2022-03-17 | 993 | 1,003 | 981 | 995 | 114,300 | 995 |
| 2022-03-16 | 980 | 981 | 963 | 970 | 84,100 | 970 |
| 2022-03-15 | 949 | 981 | 941 | 968 | 93,400 | 968 |
| 2022-03-14 | 940 | 950 | 920 | 934 | 75,900 | 934 |
| 2022-03-11 | 935 | 948 | 915 | 925 | 71,600 | 925 |
| 2022-03-10 | 931 | 951 | 926 | 951 | 108,500 | 951 |
| 2022-03-09 | 876 | 926 | 876 | 901 | 111,500 | 901 |
| 2022-03-08 | 881 | 911 | 870 | 877 | 133,900 | 877 |
| 2022-03-07 | 949 | 953 | 900 | 911 | 149,400 | 911 |
| 2022-03-04 | 1,005 | 1,006 | 967 | 968 | 125,900 | 968 |
| 2022-03-03 | 979 | 1,006 | 978 | 1,000 | 111,400 | 1,000 |
| 2022-03-02 | 976 | 980 | 963 | 964 | 93,800 | 964 |
| 2022-03-01 | 1,000 | 1,007 | 995 | 995 | 122,100 | 995 |
| 2022-02-28 | 1,019 | 1,019 | 997 | 1,013 | 91,900 | 1,013 |
| 2022-02-25 | 1,005 | 1,023 | 985 | 1,020 | 118,000 | 1,020 |
| 2022-02-24 | 955 | 975 | 953 | 975 | 86,200 | 975 |
| 2022-02-22 | 971 | 978 | 958 | 962 | 102,800 | 962 |
| 2022-02-21 | 994 | 995 | 973 | 988 | 82,000 | 988 |
| 2022-02-18 | 1,005 | 1,015 | 992 | 1,006 | 85,200 | 1,006 |
| 2022-02-17 | 1,047 | 1,051 | 1,014 | 1,014 | 69,300 | 1,014 |
| 2022-02-16 | 1,034 | 1,054 | 1,026 | 1,044 | 134,300 | 1,044 |
| 2022-02-15 | 1,046 | 1,048 | 1,007 | 1,008 | 186,600 | 1,008 |
| 2022-02-14 | 1,057 | 1,068 | 1,032 | 1,045 | 247,200 | 1,045 |
| 2022-02-10 | 1,162 | 1,171 | 1,143 | 1,160 | 127,300 | 1,160 |
| 2022-02-09 | 1,145 | 1,156 | 1,120 | 1,148 | 83,900 | 1,148 |
| 2022-02-08 | 1,144 | 1,152 | 1,110 | 1,125 | 125,800 | 1,125 |
| 2022-02-07 | 1,140 | 1,154 | 1,129 | 1,140 | 89,000 | 1,140 |
| 2022-02-04 | 1,102 | 1,132 | 1,097 | 1,126 | 46,600 | 1,126 |
| 2022-02-03 | 1,127 | 1,127 | 1,095 | 1,104 | 62,300 | 1,104 |
| 2022-02-02 | 1,085 | 1,132 | 1,085 | 1,127 | 68,200 | 1,127 |
| 2022-02-01 | 1,108 | 1,115 | 1,071 | 1,077 | 68,300 | 1,077 |
| 2022-01-31 | 1,084 | 1,099 | 1,072 | 1,083 | 61,300 | 1,083 |
| 2022-01-28 | 1,049 | 1,083 | 1,047 | 1,083 | 60,300 | 1,083 |
| 2022-01-27 | 1,098 | 1,098 | 1,028 | 1,040 | 83,400 | 1,040 |
| 2022-01-26 | 1,073 | 1,108 | 1,072 | 1,087 | 64,300 | 1,087 |
| 2022-01-25 | 1,129 | 1,130 | 1,069 | 1,075 | 77,900 | 1,075 |
| 2022-01-24 | 1,102 | 1,131 | 1,090 | 1,123 | 77,700 | 1,123 |
| 2022-01-21 | 1,105 | 1,118 | 1,092 | 1,118 | 68,200 | 1,118 |
| 2022-01-20 | 1,103 | 1,133 | 1,099 | 1,125 | 85,600 | 1,125 |
| 2022-01-19 | 1,144 | 1,149 | 1,101 | 1,103 | 100,200 | 1,103 |
| 2022-01-18 | 1,180 | 1,194 | 1,163 | 1,168 | 65,500 | 1,168 |
| 2022-01-17 | 1,205 | 1,213 | 1,177 | 1,180 | 54,600 | 1,180 |
| 2022-01-14 | 1,211 | 1,220 | 1,191 | 1,205 | 90,000 | 1,205 |
| 2022-01-13 | 1,233 | 1,253 | 1,219 | 1,235 | 59,000 | 1,235 |
| 2022-01-12 | 1,217 | 1,242 | 1,217 | 1,237 | 75,400 | 1,237 |
| 2022-01-11 | 1,207 | 1,217 | 1,187 | 1,201 | 66,500 | 1,201 |
| 2022-01-07 | 1,242 | 1,257 | 1,210 | 1,225 | 71,900 | 1,225 |
| 2022-01-06 | 1,241 | 1,262 | 1,234 | 1,242 | 68,200 | 1,242 |
| 2022-01-05 | 1,278 | 1,281 | 1,257 | 1,270 | 65,900 | 1,270 |
| 2022-01-04 | 1,271 | 1,283 | 1,256 | 1,281 | 94,100 | 1,281 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
