4298 (株)プロトコーポレーション 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 | 1,260 | 1,262 | 1,236 | 1,239 | 31,000 | 1,239 |
| 2022-12-29 | 1,231 | 1,263 | 1,230 | 1,256 | 66,300 | 1,256 |
| 2022-12-28 | 1,238 | 1,240 | 1,213 | 1,226 | 33,500 | 1,226 |
| 2022-12-27 | 1,240 | 1,249 | 1,235 | 1,247 | 28,300 | 1,247 |
| 2022-12-26 | 1,220 | 1,245 | 1,210 | 1,240 | 24,700 | 1,240 |
| 2022-12-23 | 1,214 | 1,229 | 1,210 | 1,215 | 29,500 | 1,215 |
| 2022-12-22 | 1,210 | 1,224 | 1,205 | 1,221 | 31,100 | 1,221 |
| 2022-12-21 | 1,203 | 1,214 | 1,174 | 1,209 | 63,500 | 1,209 |
| 2022-12-20 | 1,249 | 1,249 | 1,201 | 1,221 | 59,800 | 1,221 |
| 2022-12-19 | 1,230 | 1,246 | 1,221 | 1,234 | 34,700 | 1,234 |
| 2022-12-16 | 1,236 | 1,246 | 1,227 | 1,234 | 39,700 | 1,234 |
| 2022-12-15 | 1,236 | 1,246 | 1,235 | 1,237 | 27,200 | 1,237 |
| 2022-12-14 | 1,215 | 1,242 | 1,215 | 1,237 | 35,000 | 1,237 |
| 2022-12-13 | 1,224 | 1,224 | 1,206 | 1,212 | 42,100 | 1,212 |
| 2022-12-12 | 1,210 | 1,225 | 1,200 | 1,217 | 23,400 | 1,217 |
| 2022-12-09 | 1,161 | 1,211 | 1,161 | 1,203 | 42,000 | 1,203 |
| 2022-12-08 | 1,196 | 1,196 | 1,179 | 1,191 | 34,300 | 1,191 |
| 2022-12-07 | 1,182 | 1,211 | 1,175 | 1,197 | 38,900 | 1,197 |
| 2022-12-06 | 1,200 | 1,202 | 1,170 | 1,199 | 61,500 | 1,199 |
| 2022-12-05 | 1,233 | 1,235 | 1,190 | 1,210 | 86,300 | 1,210 |
| 2022-12-02 | 1,235 | 1,246 | 1,225 | 1,235 | 72,700 | 1,235 |
| 2022-12-01 | 1,260 | 1,260 | 1,233 | 1,249 | 65,600 | 1,249 |
| 2022-11-30 | 1,260 | 1,267 | 1,253 | 1,260 | 129,300 | 1,260 |
| 2022-11-29 | 1,238 | 1,257 | 1,235 | 1,255 | 88,500 | 1,255 |
| 2022-11-28 | 1,240 | 1,250 | 1,233 | 1,245 | 92,300 | 1,245 |
| 2022-11-25 | 1,229 | 1,241 | 1,227 | 1,235 | 31,200 | 1,235 |
| 2022-11-24 | 1,230 | 1,241 | 1,226 | 1,234 | 32,900 | 1,234 |
| 2022-11-22 | 1,202 | 1,226 | 1,197 | 1,219 | 35,600 | 1,219 |
| 2022-11-21 | 1,226 | 1,226 | 1,205 | 1,217 | 19,300 | 1,217 |
| 2022-11-18 | 1,230 | 1,230 | 1,209 | 1,216 | 40,900 | 1,216 |
| 2022-11-17 | 1,203 | 1,229 | 1,202 | 1,228 | 63,000 | 1,228 |
| 2022-11-16 | 1,199 | 1,203 | 1,188 | 1,202 | 52,200 | 1,202 |
| 2022-11-15 | 1,175 | 1,202 | 1,172 | 1,198 | 55,300 | 1,198 |
| 2022-11-14 | 1,185 | 1,186 | 1,160 | 1,171 | 66,700 | 1,171 |
| 2022-11-11 | 1,199 | 1,199 | 1,155 | 1,185 | 67,400 | 1,185 |
| 2022-11-10 | 1,180 | 1,191 | 1,169 | 1,189 | 89,600 | 1,189 |
| 2022-11-09 | 1,182 | 1,188 | 1,175 | 1,184 | 63,300 | 1,184 |
| 2022-11-08 | 1,166 | 1,194 | 1,164 | 1,178 | 46,100 | 1,178 |
| 2022-11-07 | 1,174 | 1,174 | 1,109 | 1,164 | 77,000 | 1,164 |
| 2022-11-04 | 1,128 | 1,152 | 1,128 | 1,140 | 54,700 | 1,140 |
| 2022-11-02 | 1,120 | 1,162 | 1,106 | 1,152 | 59,200 | 1,152 |
| 2022-11-01 | 1,168 | 1,185 | 1,115 | 1,124 | 43,300 | 1,124 |
| 2022-10-31 | 1,151 | 1,203 | 1,130 | 1,166 | 117,600 | 1,166 |
| 2022-10-28 | 1,127 | 1,149 | 1,127 | 1,136 | 151,300 | 1,136 |
| 2022-10-27 | 1,139 | 1,139 | 1,115 | 1,127 | 31,100 | 1,127 |
| 2022-10-26 | 1,140 | 1,148 | 1,136 | 1,136 | 37,100 | 1,136 |
| 2022-10-25 | 1,125 | 1,132 | 1,104 | 1,126 | 39,900 | 1,126 |
| 2022-10-24 | 1,136 | 1,138 | 1,118 | 1,118 | 37,800 | 1,118 |
| 2022-10-21 | 1,111 | 1,124 | 1,098 | 1,119 | 46,200 | 1,119 |
| 2022-10-20 | 1,108 | 1,116 | 1,104 | 1,114 | 32,800 | 1,114 |
| 2022-10-19 | 1,101 | 1,113 | 1,101 | 1,110 | 28,200 | 1,110 |
| 2022-10-18 | 1,100 | 1,104 | 1,095 | 1,100 | 41,200 | 1,100 |
| 2022-10-17 | 1,095 | 1,102 | 1,077 | 1,090 | 48,800 | 1,090 |
| 2022-10-14 | 1,130 | 1,130 | 1,103 | 1,106 | 53,000 | 1,106 |
| 2022-10-13 | 1,106 | 1,114 | 1,099 | 1,106 | 50,700 | 1,106 |
| 2022-10-12 | 1,089 | 1,114 | 1,086 | 1,106 | 44,500 | 1,106 |
| 2022-10-11 | 1,088 | 1,098 | 1,079 | 1,087 | 80,700 | 1,087 |
| 2022-10-07 | 1,070 | 1,095 | 1,068 | 1,089 | 36,200 | 1,089 |
| 2022-10-06 | 1,065 | 1,093 | 1,065 | 1,084 | 40,300 | 1,084 |
| 2022-10-05 | 1,063 | 1,073 | 1,062 | 1,065 | 31,800 | 1,065 |
| 2022-10-04 | 1,047 | 1,066 | 1,043 | 1,063 | 37,400 | 1,063 |
| 2022-10-03 | 1,026 | 1,033 | 1,000 | 1,030 | 39,500 | 1,030 |
| 2022-09-30 | 1,050 | 1,056 | 1,028 | 1,030 | 41,000 | 1,030 |
| 2022-09-29 | 1,039 | 1,051 | 1,032 | 1,050 | 54,200 | 1,050 |
| 2022-09-28 | 1,040 | 1,049 | 1,025 | 1,049 | 63,200 | 1,049 |
| 2022-09-27 | 1,059 | 1,061 | 1,029 | 1,035 | 62,200 | 1,035 |
| 2022-09-26 | 1,079 | 1,079 | 1,060 | 1,064 | 61,900 | 1,064 |
| 2022-09-22 | 1,072 | 1,082 | 1,070 | 1,079 | 43,200 | 1,079 |
| 2022-09-21 | 1,076 | 1,087 | 1,076 | 1,079 | 44,300 | 1,079 |
| 2022-09-20 | 1,088 | 1,105 | 1,077 | 1,082 | 64,900 | 1,082 |
| 2022-09-16 | 1,083 | 1,085 | 1,075 | 1,080 | 35,100 | 1,080 |
| 2022-09-15 | 1,075 | 1,084 | 1,062 | 1,079 | 32,400 | 1,079 |
| 2022-09-14 | 1,086 | 1,086 | 1,070 | 1,075 | 52,200 | 1,075 |
| 2022-09-13 | 1,095 | 1,113 | 1,095 | 1,105 | 27,700 | 1,105 |
| 2022-09-12 | 1,097 | 1,135 | 1,094 | 1,097 | 18,800 | 1,097 |
| 2022-09-09 | 1,064 | 1,085 | 1,064 | 1,078 | 43,400 | 1,078 |
| 2022-09-08 | 1,052 | 1,084 | 1,052 | 1,082 | 40,900 | 1,082 |
| 2022-09-07 | 1,060 | 1,060 | 1,034 | 1,046 | 44,400 | 1,046 |
| 2022-09-06 | 1,073 | 1,085 | 1,058 | 1,060 | 69,000 | 1,060 |
| 2022-09-05 | 1,103 | 1,103 | 1,065 | 1,065 | 36,100 | 1,065 |
| 2022-09-02 | 1,100 | 1,118 | 1,100 | 1,110 | 79,200 | 1,110 |
| 2022-09-01 | 1,109 | 1,109 | 1,099 | 1,099 | 34,500 | 1,099 |
| 2022-08-31 | 1,134 | 1,138 | 1,111 | 1,121 | 22,500 | 1,121 |
| 2022-08-30 | 1,139 | 1,144 | 1,128 | 1,143 | 26,500 | 1,143 |
| 2022-08-29 | 1,127 | 1,139 | 1,120 | 1,126 | 37,500 | 1,126 |
| 2022-08-26 | 1,145 | 1,157 | 1,143 | 1,157 | 21,800 | 1,157 |
| 2022-08-25 | 1,163 | 1,163 | 1,145 | 1,148 | 25,800 | 1,148 |
| 2022-08-24 | 1,162 | 1,170 | 1,151 | 1,163 | 24,300 | 1,163 |
| 2022-08-23 | 1,155 | 1,172 | 1,155 | 1,165 | 42,600 | 1,165 |
| 2022-08-22 | 1,182 | 1,182 | 1,160 | 1,168 | 34,600 | 1,168 |
| 2022-08-19 | 1,205 | 1,210 | 1,192 | 1,196 | 39,600 | 1,196 |
| 2022-08-18 | 1,199 | 1,203 | 1,182 | 1,201 | 33,100 | 1,201 |
| 2022-08-17 | 1,179 | 1,203 | 1,179 | 1,200 | 53,500 | 1,200 |
| 2022-08-16 | 1,189 | 1,189 | 1,172 | 1,176 | 39,600 | 1,176 |
| 2022-08-15 | 1,180 | 1,195 | 1,173 | 1,182 | 47,700 | 1,182 |
| 2022-08-12 | 1,167 | 1,184 | 1,167 | 1,177 | 63,000 | 1,177 |
| 2022-08-10 | 1,158 | 1,158 | 1,146 | 1,153 | 26,600 | 1,153 |
| 2022-08-09 | 1,154 | 1,159 | 1,141 | 1,151 | 29,300 | 1,151 |
| 2022-08-08 | 1,142 | 1,151 | 1,137 | 1,144 | 38,900 | 1,144 |
| 2022-08-05 | 1,141 | 1,144 | 1,128 | 1,131 | 59,900 | 1,131 |
| 2022-08-04 | 1,143 | 1,146 | 1,130 | 1,145 | 53,800 | 1,145 |
| 2022-08-03 | 1,130 | 1,136 | 1,123 | 1,133 | 71,400 | 1,133 |
| 2022-08-02 | 1,120 | 1,133 | 1,110 | 1,123 | 80,300 | 1,123 |
| 2022-08-01 | 1,114 | 1,132 | 1,112 | 1,118 | 63,300 | 1,118 |
| 2022-07-29 | 1,108 | 1,139 | 1,100 | 1,114 | 116,900 | 1,114 |
| 2022-07-28 | 1,110 | 1,110 | 1,090 | 1,104 | 78,500 | 1,104 |
| 2022-07-27 | 1,101 | 1,107 | 1,091 | 1,102 | 41,900 | 1,102 |
| 2022-07-26 | 1,101 | 1,110 | 1,097 | 1,101 | 16,400 | 1,101 |
| 2022-07-25 | 1,095 | 1,105 | 1,092 | 1,101 | 42,500 | 1,101 |
| 2022-07-22 | 1,093 | 1,106 | 1,093 | 1,101 | 24,600 | 1,101 |
| 2022-07-21 | 1,083 | 1,094 | 1,080 | 1,093 | 27,600 | 1,093 |
| 2022-07-20 | 1,095 | 1,095 | 1,080 | 1,083 | 52,500 | 1,083 |
| 2022-07-19 | 1,079 | 1,084 | 1,070 | 1,080 | 39,100 | 1,080 |
| 2022-07-15 | 1,078 | 1,086 | 1,057 | 1,063 | 35,000 | 1,063 |
| 2022-07-14 | 1,060 | 1,070 | 1,058 | 1,069 | 35,800 | 1,069 |
| 2022-07-13 | 1,061 | 1,069 | 1,056 | 1,062 | 49,200 | 1,062 |
| 2022-07-12 | 1,063 | 1,070 | 1,053 | 1,060 | 62,400 | 1,060 |
| 2022-07-11 | 1,051 | 1,069 | 1,044 | 1,063 | 45,500 | 1,063 |
| 2022-07-08 | 1,065 | 1,066 | 1,041 | 1,049 | 70,500 | 1,049 |
| 2022-07-07 | 1,058 | 1,069 | 1,054 | 1,065 | 57,500 | 1,065 |
| 2022-07-06 | 1,047 | 1,060 | 1,040 | 1,057 | 44,800 | 1,057 |
| 2022-07-05 | 1,028 | 1,054 | 1,023 | 1,044 | 73,200 | 1,044 |
| 2022-07-04 | 1,030 | 1,038 | 1,021 | 1,026 | 43,100 | 1,026 |
| 2022-07-01 | 1,016 | 1,024 | 1,011 | 1,023 | 97,900 | 1,023 |
| 2022-06-30 | 1,037 | 1,038 | 1,010 | 1,018 | 80,000 | 1,018 |
| 2022-06-29 | 1,037 | 1,038 | 1,010 | 1,037 | 143,700 | 1,037 |
| 2022-06-28 | 1,025 | 1,038 | 1,019 | 1,038 | 80,400 | 1,038 |
| 2022-06-27 | 1,019 | 1,028 | 1,008 | 1,025 | 67,600 | 1,025 |
| 2022-06-24 | 985 | 1,004 | 980 | 1,003 | 52,900 | 1,003 |
| 2022-06-23 | 975 | 988 | 973 | 983 | 65,500 | 983 |
| 2022-06-22 | 960 | 977 | 959 | 973 | 64,000 | 973 |
| 2022-06-21 | 941 | 965 | 937 | 961 | 49,100 | 961 |
| 2022-06-20 | 943 | 943 | 931 | 935 | 103,700 | 935 |
| 2022-06-17 | 927 | 942 | 922 | 941 | 128,200 | 941 |
| 2022-06-16 | 957 | 968 | 947 | 950 | 122,500 | 950 |
| 2022-06-15 | 950 | 958 | 937 | 942 | 126,500 | 942 |
| 2022-06-14 | 957 | 961 | 950 | 958 | 123,800 | 958 |
| 2022-06-13 | 980 | 983 | 970 | 972 | 73,800 | 972 |
| 2022-06-10 | 1,002 | 1,005 | 985 | 989 | 80,500 | 989 |
| 2022-06-09 | 1,000 | 1,015 | 999 | 1,005 | 99,600 | 1,005 |
| 2022-06-08 | 995 | 1,013 | 992 | 1,013 | 85,200 | 1,013 |
| 2022-06-07 | 987 | 1,005 | 982 | 991 | 108,400 | 991 |
| 2022-06-06 | 985 | 988 | 980 | 987 | 43,900 | 987 |
| 2022-06-03 | 998 | 998 | 984 | 991 | 72,200 | 991 |
| 2022-06-02 | 1,012 | 1,012 | 992 | 996 | 71,700 | 996 |
| 2022-06-01 | 996 | 1,014 | 991 | 1,013 | 94,900 | 1,013 |
| 2022-05-31 | 987 | 996 | 969 | 996 | 932,700 | 996 |
| 2022-05-30 | 957 | 989 | 957 | 987 | 255,500 | 987 |
| 2022-05-27 | 954 | 959 | 946 | 952 | 101,800 | 952 |
| 2022-05-26 | 945 | 963 | 942 | 949 | 153,000 | 949 |
| 2022-05-25 | 950 | 959 | 943 | 952 | 273,500 | 952 |
| 2022-05-24 | 971 | 971 | 950 | 962 | 122,100 | 962 |
| 2022-05-23 | 975 | 995 | 964 | 986 | 119,600 | 986 |
| 2022-05-20 | 961 | 975 | 945 | 975 | 127,700 | 975 |
| 2022-05-19 | 958 | 976 | 951 | 974 | 116,200 | 974 |
| 2022-05-18 | 945 | 975 | 941 | 968 | 153,700 | 968 |
| 2022-05-17 | 947 | 956 | 932 | 940 | 134,800 | 940 |
| 2022-05-16 | 950 | 956 | 925 | 933 | 200,100 | 933 |
| 2022-05-13 | 996 | 1,030 | 942 | 943 | 629,600 | 943 |
| 2022-05-12 | 1,052 | 1,053 | 1,010 | 1,010 | 81,700 | 1,010 |
| 2022-05-11 | 1,022 | 1,055 | 1,022 | 1,053 | 88,600 | 1,053 |
| 2022-05-10 | 1,030 | 1,038 | 1,004 | 1,032 | 109,500 | 1,032 |
| 2022-05-09 | 1,030 | 1,036 | 1,026 | 1,031 | 72,500 | 1,031 |
| 2022-05-06 | 1,028 | 1,032 | 1,014 | 1,030 | 101,700 | 1,030 |
| 2022-05-02 | 1,003 | 1,030 | 998 | 1,028 | 149,400 | 1,028 |
| 2022-04-28 | 1,010 | 1,025 | 1,006 | 1,021 | 119,200 | 1,021 |
| 2022-04-27 | 990 | 1,006 | 983 | 1,003 | 168,400 | 1,003 |
| 2022-04-26 | 1,005 | 1,021 | 996 | 1,000 | 115,200 | 1,000 |
| 2022-04-25 | 1,009 | 1,009 | 992 | 1,003 | 80,200 | 1,003 |
| 2022-04-22 | 1,012 | 1,019 | 1,010 | 1,019 | 55,500 | 1,019 |
| 2022-04-21 | 1,008 | 1,038 | 1,003 | 1,024 | 123,700 | 1,024 |
| 2022-04-20 | 1,002 | 1,017 | 994 | 1,007 | 195,800 | 1,007 |
| 2022-04-19 | 1,026 | 1,027 | 1,002 | 1,007 | 181,500 | 1,007 |
| 2022-04-18 | 1,042 | 1,049 | 1,020 | 1,034 | 75,700 | 1,034 |
| 2022-04-15 | 1,044 | 1,058 | 1,042 | 1,051 | 65,100 | 1,051 |
| 2022-04-14 | 1,037 | 1,056 | 1,037 | 1,050 | 51,000 | 1,050 |
| 2022-04-13 | 1,030 | 1,037 | 1,024 | 1,031 | 114,200 | 1,031 |
| 2022-04-12 | 1,042 | 1,042 | 1,024 | 1,029 | 103,100 | 1,029 |
| 2022-04-11 | 1,067 | 1,068 | 1,046 | 1,050 | 94,700 | 1,050 |
| 2022-04-08 | 1,069 | 1,078 | 1,058 | 1,067 | 111,800 | 1,067 |
| 2022-04-07 | 1,058 | 1,070 | 1,045 | 1,066 | 84,900 | 1,066 |
| 2022-04-06 | 1,061 | 1,063 | 1,049 | 1,058 | 135,000 | 1,058 |
| 2022-04-05 | 1,055 | 1,080 | 1,051 | 1,079 | 99,200 | 1,079 |
| 2022-04-04 | 1,049 | 1,062 | 1,022 | 1,050 | 149,900 | 1,050 |
| 2022-04-01 | 1,033 | 1,050 | 1,019 | 1,050 | 54,700 | 1,050 |
| 2022-03-31 | 1,018 | 1,043 | 1,017 | 1,034 | 73,100 | 1,034 |
| 2022-03-30 | 1,037 | 1,038 | 1,012 | 1,027 | 91,200 | 1,027 |
| 2022-03-29 | 1,025 | 1,048 | 1,023 | 1,046 | 126,600 | 1,046 |
| 2022-03-28 | 1,033 | 1,039 | 1,011 | 1,025 | 154,500 | 1,025 |
| 2022-03-25 | 1,048 | 1,049 | 1,035 | 1,038 | 66,600 | 1,038 |
| 2022-03-24 | 1,035 | 1,049 | 1,022 | 1,047 | 113,400 | 1,047 |
| 2022-03-23 | 1,050 | 1,060 | 1,028 | 1,059 | 116,400 | 1,059 |
| 2022-03-22 | 1,087 | 1,092 | 1,053 | 1,057 | 90,100 | 1,057 |
| 2022-03-18 | 1,077 | 1,093 | 1,061 | 1,093 | 107,900 | 1,093 |
| 2022-03-17 | 1,091 | 1,097 | 1,071 | 1,080 | 85,200 | 1,080 |
| 2022-03-16 | 1,070 | 1,085 | 1,061 | 1,072 | 65,200 | 1,072 |
| 2022-03-15 | 1,005 | 1,065 | 996 | 1,063 | 119,200 | 1,063 |
| 2022-03-14 | 1,005 | 1,023 | 1,005 | 1,010 | 46,900 | 1,010 |
| 2022-03-11 | 1,011 | 1,022 | 991 | 1,001 | 75,700 | 1,001 |
| 2022-03-10 | 1,015 | 1,046 | 1,014 | 1,038 | 101,000 | 1,038 |
| 2022-03-09 | 1,019 | 1,023 | 982 | 989 | 121,800 | 989 |
| 2022-03-08 | 1,006 | 1,044 | 1,006 | 1,016 | 141,200 | 1,016 |
| 2022-03-07 | 1,063 | 1,068 | 1,023 | 1,030 | 81,500 | 1,030 |
| 2022-03-04 | 1,069 | 1,088 | 1,053 | 1,065 | 91,300 | 1,065 |
| 2022-03-03 | 1,135 | 1,135 | 1,094 | 1,105 | 128,500 | 1,105 |
| 2022-03-02 | 1,122 | 1,127 | 1,110 | 1,120 | 42,600 | 1,120 |
| 2022-03-01 | 1,155 | 1,162 | 1,139 | 1,148 | 88,000 | 1,148 |
| 2022-02-28 | 1,154 | 1,159 | 1,143 | 1,154 | 66,600 | 1,154 |
| 2022-02-25 | 1,147 | 1,173 | 1,143 | 1,168 | 45,500 | 1,168 |
| 2022-02-24 | 1,160 | 1,160 | 1,139 | 1,153 | 63,100 | 1,153 |
| 2022-02-22 | 1,207 | 1,212 | 1,163 | 1,170 | 49,100 | 1,170 |
| 2022-02-21 | 1,240 | 1,244 | 1,224 | 1,229 | 52,100 | 1,229 |
| 2022-02-18 | 1,265 | 1,271 | 1,244 | 1,264 | 34,600 | 1,264 |
| 2022-02-17 | 1,290 | 1,301 | 1,257 | 1,266 | 77,000 | 1,266 |
| 2022-02-16 | 1,249 | 1,287 | 1,249 | 1,278 | 82,000 | 1,278 |
| 2022-02-15 | 1,270 | 1,270 | 1,243 | 1,249 | 63,600 | 1,249 |
| 2022-02-14 | 1,255 | 1,268 | 1,233 | 1,245 | 142,300 | 1,245 |
| 2022-02-10 | 1,255 | 1,286 | 1,242 | 1,283 | 207,100 | 1,283 |
| 2022-02-09 | 1,246 | 1,246 | 1,233 | 1,241 | 75,300 | 1,241 |
| 2022-02-08 | 1,256 | 1,270 | 1,248 | 1,254 | 54,900 | 1,254 |
| 2022-02-07 | 1,300 | 1,302 | 1,250 | 1,260 | 144,300 | 1,260 |
| 2022-02-04 | 1,331 | 1,340 | 1,309 | 1,329 | 35,100 | 1,329 |
| 2022-02-03 | 1,310 | 1,333 | 1,310 | 1,324 | 50,600 | 1,324 |
| 2022-02-02 | 1,300 | 1,316 | 1,266 | 1,310 | 85,200 | 1,310 |
| 2022-02-01 | 1,340 | 1,351 | 1,320 | 1,327 | 55,700 | 1,327 |
| 2022-01-31 | 1,280 | 1,340 | 1,274 | 1,325 | 142,900 | 1,325 |
| 2022-01-28 | 1,270 | 1,284 | 1,261 | 1,274 | 38,900 | 1,274 |
| 2022-01-27 | 1,277 | 1,280 | 1,235 | 1,252 | 73,000 | 1,252 |
| 2022-01-26 | 1,308 | 1,313 | 1,283 | 1,286 | 34,300 | 1,286 |
| 2022-01-25 | 1,369 | 1,369 | 1,308 | 1,315 | 53,100 | 1,315 |
| 2022-01-24 | 1,316 | 1,371 | 1,310 | 1,367 | 58,600 | 1,367 |
| 2022-01-21 | 1,320 | 1,334 | 1,303 | 1,327 | 104,300 | 1,327 |
| 2022-01-20 | 1,330 | 1,343 | 1,312 | 1,323 | 92,700 | 1,323 |
| 2022-01-19 | 1,340 | 1,343 | 1,307 | 1,329 | 113,100 | 1,329 |
| 2022-01-18 | 1,354 | 1,356 | 1,330 | 1,347 | 66,800 | 1,347 |
| 2022-01-17 | 1,332 | 1,366 | 1,331 | 1,353 | 25,900 | 1,353 |
| 2022-01-14 | 1,311 | 1,331 | 1,302 | 1,331 | 62,700 | 1,331 |
| 2022-01-13 | 1,379 | 1,379 | 1,328 | 1,328 | 32,300 | 1,328 |
| 2022-01-12 | 1,336 | 1,371 | 1,336 | 1,368 | 30,700 | 1,368 |
| 2022-01-11 | 1,367 | 1,372 | 1,336 | 1,336 | 54,300 | 1,336 |
| 2022-01-07 | 1,341 | 1,385 | 1,333 | 1,374 | 87,100 | 1,374 |
| 2022-01-06 | 1,350 | 1,364 | 1,335 | 1,335 | 59,000 | 1,335 |
| 2022-01-05 | 1,399 | 1,405 | 1,375 | 1,379 | 48,000 | 1,379 |
| 2022-01-04 | 1,385 | 1,395 | 1,380 | 1,395 | 33,100 | 1,395 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
