4301 (株)アミューズ 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 | 1,748 | 1,765 | 1,748 | 1,750 | 23,000 | 1,750 |
| 2022-12-29 | 1,760 | 1,761 | 1,737 | 1,750 | 51,400 | 1,750 |
| 2022-12-28 | 1,751 | 1,764 | 1,751 | 1,762 | 41,300 | 1,762 |
| 2022-12-27 | 1,734 | 1,753 | 1,734 | 1,750 | 24,400 | 1,750 |
| 2022-12-26 | 1,721 | 1,740 | 1,721 | 1,734 | 19,900 | 1,734 |
| 2022-12-23 | 1,729 | 1,733 | 1,721 | 1,721 | 16,300 | 1,721 |
| 2022-12-22 | 1,727 | 1,741 | 1,727 | 1,732 | 27,000 | 1,732 |
| 2022-12-21 | 1,725 | 1,733 | 1,714 | 1,726 | 31,900 | 1,726 |
| 2022-12-20 | 1,762 | 1,767 | 1,719 | 1,725 | 55,900 | 1,725 |
| 2022-12-19 | 1,756 | 1,769 | 1,755 | 1,762 | 22,300 | 1,762 |
| 2022-12-16 | 1,773 | 1,783 | 1,764 | 1,770 | 24,200 | 1,770 |
| 2022-12-15 | 1,777 | 1,791 | 1,777 | 1,781 | 26,500 | 1,781 |
| 2022-12-14 | 1,782 | 1,783 | 1,773 | 1,781 | 22,600 | 1,781 |
| 2022-12-13 | 1,792 | 1,794 | 1,772 | 1,774 | 32,300 | 1,774 |
| 2022-12-12 | 1,758 | 1,781 | 1,756 | 1,771 | 22,600 | 1,771 |
| 2022-12-09 | 1,747 | 1,759 | 1,744 | 1,756 | 27,600 | 1,756 |
| 2022-12-08 | 1,762 | 1,762 | 1,735 | 1,747 | 25,800 | 1,747 |
| 2022-12-07 | 1,760 | 1,767 | 1,753 | 1,762 | 21,000 | 1,762 |
| 2022-12-06 | 1,769 | 1,770 | 1,759 | 1,764 | 30,400 | 1,764 |
| 2022-12-05 | 1,776 | 1,780 | 1,759 | 1,776 | 42,800 | 1,776 |
| 2022-12-02 | 1,780 | 1,783 | 1,762 | 1,776 | 52,400 | 1,776 |
| 2022-12-01 | 1,800 | 1,805 | 1,787 | 1,792 | 53,000 | 1,792 |
| 2022-11-30 | 1,770 | 1,800 | 1,768 | 1,792 | 54,700 | 1,792 |
| 2022-11-29 | 1,760 | 1,771 | 1,754 | 1,766 | 42,000 | 1,766 |
| 2022-11-28 | 1,765 | 1,781 | 1,763 | 1,771 | 60,000 | 1,771 |
| 2022-11-25 | 1,763 | 1,785 | 1,755 | 1,761 | 60,200 | 1,761 |
| 2022-11-24 | 1,741 | 1,765 | 1,733 | 1,763 | 76,500 | 1,763 |
| 2022-11-22 | 1,710 | 1,732 | 1,710 | 1,724 | 47,100 | 1,724 |
| 2022-11-21 | 1,710 | 1,717 | 1,707 | 1,710 | 29,100 | 1,710 |
| 2022-11-18 | 1,710 | 1,725 | 1,706 | 1,710 | 36,600 | 1,710 |
| 2022-11-17 | 1,698 | 1,718 | 1,698 | 1,710 | 35,900 | 1,710 |
| 2022-11-16 | 1,673 | 1,711 | 1,671 | 1,698 | 49,600 | 1,698 |
| 2022-11-15 | 1,696 | 1,696 | 1,659 | 1,678 | 172,200 | 1,678 |
| 2022-11-14 | 1,750 | 1,750 | 1,736 | 1,736 | 30,600 | 1,736 |
| 2022-11-11 | 1,755 | 1,770 | 1,749 | 1,753 | 30,500 | 1,753 |
| 2022-11-10 | 1,750 | 1,757 | 1,743 | 1,751 | 21,700 | 1,751 |
| 2022-11-09 | 1,785 | 1,785 | 1,755 | 1,762 | 17,000 | 1,762 |
| 2022-11-08 | 1,755 | 1,785 | 1,746 | 1,771 | 38,300 | 1,771 |
| 2022-11-07 | 1,758 | 1,758 | 1,744 | 1,751 | 15,700 | 1,751 |
| 2022-11-04 | 1,777 | 1,777 | 1,746 | 1,753 | 40,800 | 1,753 |
| 2022-11-02 | 1,809 | 1,809 | 1,784 | 1,790 | 69,400 | 1,790 |
| 2022-11-01 | 1,810 | 1,819 | 1,800 | 1,808 | 18,300 | 1,808 |
| 2022-10-31 | 1,801 | 1,808 | 1,787 | 1,805 | 30,800 | 1,805 |
| 2022-10-28 | 1,788 | 1,806 | 1,777 | 1,786 | 78,100 | 1,786 |
| 2022-10-27 | 1,817 | 1,819 | 1,795 | 1,805 | 33,900 | 1,805 |
| 2022-10-26 | 1,814 | 1,832 | 1,813 | 1,817 | 39,600 | 1,817 |
| 2022-10-25 | 1,782 | 1,817 | 1,781 | 1,802 | 46,200 | 1,802 |
| 2022-10-24 | 1,788 | 1,791 | 1,771 | 1,776 | 40,700 | 1,776 |
| 2022-10-21 | 1,752 | 1,783 | 1,743 | 1,776 | 35,200 | 1,776 |
| 2022-10-20 | 1,726 | 1,754 | 1,726 | 1,752 | 28,500 | 1,752 |
| 2022-10-19 | 1,729 | 1,750 | 1,727 | 1,747 | 26,300 | 1,747 |
| 2022-10-18 | 1,740 | 1,743 | 1,727 | 1,734 | 37,200 | 1,734 |
| 2022-10-17 | 1,738 | 1,741 | 1,718 | 1,729 | 52,100 | 1,729 |
| 2022-10-14 | 1,732 | 1,755 | 1,721 | 1,740 | 49,400 | 1,740 |
| 2022-10-13 | 1,741 | 1,748 | 1,697 | 1,700 | 95,600 | 1,700 |
| 2022-10-12 | 1,725 | 1,762 | 1,715 | 1,760 | 53,800 | 1,760 |
| 2022-10-11 | 1,728 | 1,732 | 1,711 | 1,716 | 65,000 | 1,716 |
| 2022-10-07 | 1,728 | 1,757 | 1,728 | 1,757 | 38,700 | 1,757 |
| 2022-10-06 | 1,730 | 1,770 | 1,730 | 1,751 | 41,500 | 1,751 |
| 2022-10-05 | 1,716 | 1,745 | 1,713 | 1,734 | 49,200 | 1,734 |
| 2022-10-04 | 1,719 | 1,731 | 1,708 | 1,714 | 38,200 | 1,714 |
| 2022-10-03 | 1,696 | 1,697 | 1,666 | 1,693 | 52,900 | 1,693 |
| 2022-09-30 | 1,675 | 1,722 | 1,675 | 1,695 | 75,800 | 1,695 |
| 2022-09-29 | 1,699 | 1,703 | 1,678 | 1,678 | 104,600 | 1,678 |
| 2022-09-28 | 1,720 | 1,720 | 1,683 | 1,711 | 69,400 | 1,711 |
| 2022-09-27 | 1,704 | 1,721 | 1,693 | 1,709 | 64,600 | 1,709 |
| 2022-09-26 | 1,740 | 1,743 | 1,689 | 1,693 | 186,100 | 1,693 |
| 2022-09-22 | 1,820 | 1,820 | 1,774 | 1,777 | 168,400 | 1,777 |
| 2022-09-21 | 1,826 | 1,862 | 1,823 | 1,849 | 113,300 | 1,849 |
| 2022-09-20 | 1,860 | 1,863 | 1,821 | 1,826 | 196,200 | 1,826 |
| 2022-09-16 | 1,905 | 1,907 | 1,866 | 1,871 | 192,300 | 1,871 |
| 2022-09-15 | 1,902 | 1,920 | 1,882 | 1,918 | 107,400 | 1,918 |
| 2022-09-14 | 1,914 | 1,914 | 1,895 | 1,901 | 144,000 | 1,901 |
| 2022-09-13 | 1,936 | 1,949 | 1,928 | 1,933 | 33,800 | 1,933 |
| 2022-09-12 | 1,942 | 1,943 | 1,923 | 1,936 | 49,700 | 1,936 |
| 2022-09-09 | 1,918 | 1,943 | 1,918 | 1,929 | 33,000 | 1,929 |
| 2022-09-08 | 1,915 | 1,939 | 1,915 | 1,923 | 29,700 | 1,923 |
| 2022-09-07 | 1,919 | 1,922 | 1,906 | 1,915 | 38,200 | 1,915 |
| 2022-09-06 | 1,930 | 1,942 | 1,917 | 1,925 | 46,600 | 1,925 |
| 2022-09-05 | 1,943 | 1,943 | 1,925 | 1,930 | 24,800 | 1,930 |
| 2022-09-02 | 1,931 | 1,954 | 1,927 | 1,952 | 37,400 | 1,952 |
| 2022-09-01 | 1,923 | 1,938 | 1,919 | 1,921 | 43,500 | 1,921 |
| 2022-08-31 | 1,941 | 1,943 | 1,931 | 1,939 | 18,700 | 1,939 |
| 2022-08-30 | 1,949 | 1,949 | 1,932 | 1,941 | 28,000 | 1,941 |
| 2022-08-29 | 1,925 | 1,936 | 1,916 | 1,933 | 41,000 | 1,933 |
| 2022-08-26 | 1,964 | 1,970 | 1,948 | 1,950 | 21,400 | 1,950 |
| 2022-08-25 | 1,954 | 1,965 | 1,954 | 1,961 | 16,300 | 1,961 |
| 2022-08-24 | 1,956 | 1,956 | 1,948 | 1,951 | 19,200 | 1,951 |
| 2022-08-23 | 1,957 | 1,957 | 1,944 | 1,946 | 65,300 | 1,946 |
| 2022-08-22 | 1,978 | 1,985 | 1,966 | 1,975 | 31,800 | 1,975 |
| 2022-08-19 | 1,999 | 2,002 | 1,989 | 1,990 | 26,900 | 1,990 |
| 2022-08-18 | 1,988 | 1,999 | 1,983 | 1,996 | 35,800 | 1,996 |
| 2022-08-17 | 2,035 | 2,039 | 2,004 | 2,005 | 62,100 | 2,005 |
| 2022-08-16 | 2,006 | 2,028 | 1,994 | 2,024 | 84,100 | 2,024 |
| 2022-08-15 | 2,082 | 2,111 | 2,069 | 2,096 | 67,600 | 2,096 |
| 2022-08-12 | 2,040 | 2,063 | 2,040 | 2,062 | 29,100 | 2,062 |
| 2022-08-10 | 2,029 | 2,034 | 2,017 | 2,033 | 11,800 | 2,033 |
| 2022-08-09 | 2,051 | 2,054 | 2,026 | 2,034 | 11,100 | 2,034 |
| 2022-08-08 | 2,052 | 2,054 | 2,039 | 2,043 | 15,700 | 2,043 |
| 2022-08-05 | 2,040 | 2,058 | 2,039 | 2,052 | 25,600 | 2,052 |
| 2022-08-04 | 2,015 | 2,033 | 2,015 | 2,027 | 16,500 | 2,027 |
| 2022-08-03 | 2,010 | 2,023 | 2,005 | 2,013 | 29,700 | 2,013 |
| 2022-08-02 | 2,050 | 2,051 | 2,016 | 2,019 | 17,100 | 2,019 |
| 2022-08-01 | 2,031 | 2,052 | 2,018 | 2,050 | 39,300 | 2,050 |
| 2022-07-29 | 2,052 | 2,053 | 2,021 | 2,031 | 30,500 | 2,031 |
| 2022-07-28 | 2,042 | 2,054 | 2,036 | 2,050 | 46,400 | 2,050 |
| 2022-07-27 | 2,016 | 2,032 | 2,015 | 2,025 | 21,400 | 2,025 |
| 2022-07-26 | 2,032 | 2,032 | 2,012 | 2,020 | 29,600 | 2,020 |
| 2022-07-25 | 2,035 | 2,042 | 2,013 | 2,020 | 20,400 | 2,020 |
| 2022-07-22 | 2,003 | 2,040 | 1,999 | 2,032 | 50,200 | 2,032 |
| 2022-07-21 | 2,000 | 2,017 | 1,991 | 2,011 | 69,300 | 2,011 |
| 2022-07-20 | 2,021 | 2,023 | 2,000 | 2,004 | 42,700 | 2,004 |
| 2022-07-19 | 2,004 | 2,007 | 1,993 | 2,002 | 21,900 | 2,002 |
| 2022-07-15 | 2,011 | 2,011 | 1,978 | 1,993 | 15,100 | 1,993 |
| 2022-07-14 | 1,998 | 2,005 | 1,977 | 1,996 | 22,000 | 1,996 |
| 2022-07-13 | 1,987 | 2,005 | 1,980 | 2,003 | 24,300 | 2,003 |
| 2022-07-12 | 2,000 | 2,000 | 1,971 | 1,982 | 22,400 | 1,982 |
| 2022-07-11 | 1,975 | 2,026 | 1,975 | 2,015 | 49,200 | 2,015 |
| 2022-07-08 | 1,966 | 1,985 | 1,957 | 1,958 | 36,600 | 1,958 |
| 2022-07-07 | 1,972 | 1,972 | 1,947 | 1,966 | 16,600 | 1,966 |
| 2022-07-06 | 1,961 | 1,969 | 1,950 | 1,964 | 28,400 | 1,964 |
| 2022-07-05 | 1,949 | 1,970 | 1,943 | 1,961 | 30,600 | 1,961 |
| 2022-07-04 | 1,927 | 1,946 | 1,927 | 1,944 | 20,600 | 1,944 |
| 2022-07-01 | 1,927 | 1,940 | 1,907 | 1,916 | 41,300 | 1,916 |
| 2022-06-30 | 1,952 | 1,953 | 1,919 | 1,927 | 39,200 | 1,927 |
| 2022-06-29 | 1,953 | 1,971 | 1,942 | 1,966 | 64,200 | 1,966 |
| 2022-06-28 | 1,935 | 1,952 | 1,926 | 1,952 | 32,500 | 1,952 |
| 2022-06-27 | 1,967 | 1,967 | 1,930 | 1,936 | 35,900 | 1,936 |
| 2022-06-24 | 1,952 | 1,969 | 1,939 | 1,950 | 49,300 | 1,950 |
| 2022-06-23 | 1,989 | 1,989 | 1,949 | 1,973 | 38,000 | 1,973 |
| 2022-06-22 | 1,993 | 2,009 | 1,980 | 1,989 | 7,600 | 1,989 |
| 2022-06-21 | 1,974 | 1,997 | 1,964 | 1,993 | 28,300 | 1,993 |
| 2022-06-20 | 1,983 | 1,992 | 1,932 | 1,965 | 38,200 | 1,965 |
| 2022-06-17 | 1,961 | 2,002 | 1,953 | 1,989 | 27,500 | 1,989 |
| 2022-06-16 | 1,977 | 1,996 | 1,971 | 1,992 | 27,100 | 1,992 |
| 2022-06-15 | 2,010 | 2,011 | 1,971 | 1,971 | 24,500 | 1,971 |
| 2022-06-14 | 1,997 | 2,017 | 1,978 | 2,010 | 30,300 | 2,010 |
| 2022-06-13 | 2,050 | 2,054 | 2,007 | 2,014 | 39,600 | 2,014 |
| 2022-06-10 | 2,056 | 2,085 | 2,049 | 2,079 | 35,100 | 2,079 |
| 2022-06-09 | 2,072 | 2,084 | 2,056 | 2,075 | 57,500 | 2,075 |
| 2022-06-08 | 2,086 | 2,096 | 2,076 | 2,083 | 36,800 | 2,083 |
| 2022-06-07 | 2,101 | 2,102 | 2,078 | 2,090 | 33,000 | 2,090 |
| 2022-06-06 | 2,125 | 2,125 | 2,097 | 2,101 | 31,800 | 2,101 |
| 2022-06-03 | 2,139 | 2,167 | 2,126 | 2,153 | 46,700 | 2,153 |
| 2022-06-02 | 2,112 | 2,125 | 2,089 | 2,123 | 34,800 | 2,123 |
| 2022-06-01 | 2,151 | 2,152 | 2,117 | 2,128 | 25,500 | 2,128 |
| 2022-05-31 | 2,177 | 2,200 | 2,130 | 2,151 | 60,200 | 2,151 |
| 2022-05-30 | 2,098 | 2,180 | 2,083 | 2,180 | 80,700 | 2,180 |
| 2022-05-27 | 2,071 | 2,097 | 2,044 | 2,087 | 33,200 | 2,087 |
| 2022-05-26 | 2,038 | 2,056 | 2,026 | 2,045 | 17,400 | 2,045 |
| 2022-05-25 | 2,056 | 2,056 | 2,030 | 2,038 | 13,000 | 2,038 |
| 2022-05-24 | 2,060 | 2,074 | 2,050 | 2,063 | 16,600 | 2,063 |
| 2022-05-23 | 2,060 | 2,065 | 2,044 | 2,065 | 11,600 | 2,065 |
| 2022-05-20 | 2,026 | 2,063 | 2,017 | 2,056 | 30,200 | 2,056 |
| 2022-05-19 | 1,979 | 2,022 | 1,976 | 2,022 | 22,400 | 2,022 |
| 2022-05-18 | 2,028 | 2,028 | 1,991 | 2,016 | 26,000 | 2,016 |
| 2022-05-17 | 1,976 | 2,028 | 1,968 | 2,009 | 49,000 | 2,009 |
| 2022-05-16 | 1,963 | 2,011 | 1,953 | 1,980 | 31,300 | 1,980 |
| 2022-05-13 | 1,919 | 1,959 | 1,911 | 1,959 | 18,000 | 1,959 |
| 2022-05-12 | 1,938 | 1,938 | 1,911 | 1,911 | 15,700 | 1,911 |
| 2022-05-11 | 1,936 | 1,943 | 1,926 | 1,938 | 10,700 | 1,938 |
| 2022-05-10 | 1,935 | 1,949 | 1,908 | 1,939 | 15,500 | 1,939 |
| 2022-05-09 | 2,000 | 2,000 | 1,928 | 1,935 | 20,400 | 1,935 |
| 2022-05-06 | 1,982 | 2,015 | 1,964 | 1,985 | 32,200 | 1,985 |
| 2022-05-02 | 1,952 | 1,987 | 1,951 | 1,980 | 16,200 | 1,980 |
| 2022-04-28 | 1,961 | 1,962 | 1,942 | 1,957 | 18,900 | 1,957 |
| 2022-04-27 | 1,901 | 1,997 | 1,901 | 1,997 | 69,700 | 1,997 |
| 2022-04-26 | 1,920 | 1,930 | 1,916 | 1,924 | 15,300 | 1,924 |
| 2022-04-25 | 1,920 | 1,921 | 1,906 | 1,917 | 27,900 | 1,917 |
| 2022-04-22 | 1,940 | 1,957 | 1,928 | 1,931 | 22,200 | 1,931 |
| 2022-04-21 | 1,950 | 1,958 | 1,931 | 1,945 | 16,700 | 1,945 |
| 2022-04-20 | 1,944 | 1,959 | 1,934 | 1,944 | 11,600 | 1,944 |
| 2022-04-19 | 1,956 | 1,956 | 1,931 | 1,944 | 11,000 | 1,944 |
| 2022-04-18 | 1,955 | 1,964 | 1,923 | 1,941 | 20,400 | 1,941 |
| 2022-04-15 | 1,984 | 1,998 | 1,963 | 1,974 | 13,500 | 1,974 |
| 2022-04-14 | 1,964 | 1,986 | 1,964 | 1,984 | 11,700 | 1,984 |
| 2022-04-13 | 1,954 | 1,973 | 1,951 | 1,967 | 20,500 | 1,967 |
| 2022-04-12 | 1,961 | 1,974 | 1,953 | 1,960 | 16,300 | 1,960 |
| 2022-04-11 | 1,982 | 1,982 | 1,958 | 1,969 | 18,300 | 1,969 |
| 2022-04-08 | 1,992 | 1,994 | 1,963 | 1,980 | 16,500 | 1,980 |
| 2022-04-07 | 1,980 | 2,000 | 1,960 | 1,983 | 32,400 | 1,983 |
| 2022-04-06 | 1,975 | 2,020 | 1,952 | 2,008 | 40,500 | 2,008 |
| 2022-04-05 | 1,997 | 2,002 | 1,978 | 1,983 | 22,300 | 1,983 |
| 2022-04-04 | 1,964 | 1,984 | 1,959 | 1,979 | 14,100 | 1,979 |
| 2022-04-01 | 1,957 | 1,982 | 1,945 | 1,964 | 19,300 | 1,964 |
| 2022-03-31 | 1,963 | 1,979 | 1,956 | 1,956 | 17,400 | 1,956 |
| 2022-03-30 | 1,970 | 1,977 | 1,951 | 1,976 | 34,700 | 1,976 |
| 2022-03-29 | 2,020 | 2,024 | 2,003 | 2,020 | 32,300 | 2,020 |
| 2022-03-28 | 2,017 | 2,020 | 2,002 | 2,018 | 23,900 | 2,018 |
| 2022-03-25 | 2,021 | 2,022 | 2,001 | 2,020 | 20,400 | 2,020 |
| 2022-03-24 | 2,019 | 2,023 | 1,993 | 2,021 | 30,000 | 2,021 |
| 2022-03-23 | 2,027 | 2,048 | 2,008 | 2,040 | 27,500 | 2,040 |
| 2022-03-22 | 2,029 | 2,032 | 2,001 | 2,021 | 21,200 | 2,021 |
| 2022-03-18 | 2,000 | 2,034 | 1,991 | 2,029 | 31,500 | 2,029 |
| 2022-03-17 | 2,001 | 2,025 | 1,994 | 2,008 | 45,400 | 2,008 |
| 2022-03-16 | 1,959 | 2,011 | 1,948 | 1,972 | 48,300 | 1,972 |
| 2022-03-15 | 1,911 | 1,934 | 1,911 | 1,921 | 27,300 | 1,921 |
| 2022-03-14 | 1,944 | 1,957 | 1,907 | 1,917 | 23,800 | 1,917 |
| 2022-03-11 | 1,940 | 1,957 | 1,932 | 1,933 | 21,000 | 1,933 |
| 2022-03-10 | 1,951 | 1,977 | 1,951 | 1,974 | 29,000 | 1,974 |
| 2022-03-09 | 1,931 | 1,940 | 1,901 | 1,909 | 23,400 | 1,909 |
| 2022-03-08 | 1,935 | 1,939 | 1,905 | 1,931 | 50,700 | 1,931 |
| 2022-03-07 | 2,000 | 2,010 | 1,935 | 1,935 | 39,300 | 1,935 |
| 2022-03-04 | 2,046 | 2,049 | 2,016 | 2,019 | 20,800 | 2,019 |
| 2022-03-03 | 2,085 | 2,087 | 2,049 | 2,050 | 10,900 | 2,050 |
| 2022-03-02 | 2,097 | 2,101 | 2,060 | 2,060 | 12,600 | 2,060 |
| 2022-03-01 | 2,103 | 2,135 | 2,103 | 2,115 | 15,800 | 2,115 |
| 2022-02-28 | 2,083 | 2,106 | 2,072 | 2,103 | 22,800 | 2,103 |
| 2022-02-25 | 2,080 | 2,099 | 2,067 | 2,070 | 17,200 | 2,070 |
| 2022-02-24 | 2,067 | 2,090 | 2,055 | 2,084 | 29,600 | 2,084 |
| 2022-02-22 | 2,075 | 2,093 | 2,068 | 2,075 | 17,800 | 2,075 |
| 2022-02-21 | 2,078 | 2,105 | 2,063 | 2,098 | 12,000 | 2,098 |
| 2022-02-18 | 2,118 | 2,120 | 2,076 | 2,101 | 15,100 | 2,101 |
| 2022-02-17 | 2,169 | 2,169 | 2,115 | 2,117 | 10,300 | 2,117 |
| 2022-02-16 | 2,120 | 2,183 | 2,120 | 2,171 | 16,100 | 2,171 |
| 2022-02-15 | 2,189 | 2,199 | 2,086 | 2,107 | 26,900 | 2,107 |
| 2022-02-14 | 2,184 | 2,191 | 2,152 | 2,152 | 28,100 | 2,152 |
| 2022-02-10 | 2,152 | 2,180 | 2,147 | 2,180 | 25,200 | 2,180 |
| 2022-02-09 | 2,140 | 2,150 | 2,108 | 2,150 | 17,800 | 2,150 |
| 2022-02-08 | 2,106 | 2,140 | 2,083 | 2,135 | 12,600 | 2,135 |
| 2022-02-07 | 2,116 | 2,131 | 2,093 | 2,106 | 14,700 | 2,106 |
| 2022-02-04 | 2,069 | 2,113 | 2,067 | 2,106 | 13,200 | 2,106 |
| 2022-02-03 | 2,110 | 2,113 | 2,081 | 2,081 | 13,000 | 2,081 |
| 2022-02-02 | 2,049 | 2,143 | 2,049 | 2,139 | 46,000 | 2,139 |
| 2022-02-01 | 2,033 | 2,058 | 2,022 | 2,038 | 16,000 | 2,038 |
| 2022-01-31 | 2,010 | 2,037 | 2,003 | 2,020 | 21,000 | 2,020 |
| 2022-01-28 | 2,000 | 2,014 | 1,980 | 1,999 | 19,600 | 1,999 |
| 2022-01-27 | 2,002 | 2,005 | 1,964 | 1,979 | 34,500 | 1,979 |
| 2022-01-26 | 2,036 | 2,046 | 1,999 | 2,002 | 12,200 | 2,002 |
| 2022-01-25 | 2,055 | 2,063 | 2,023 | 2,034 | 18,700 | 2,034 |
| 2022-01-24 | 2,027 | 2,065 | 2,016 | 2,065 | 14,000 | 2,065 |
| 2022-01-21 | 1,980 | 2,052 | 1,980 | 2,045 | 23,400 | 2,045 |
| 2022-01-20 | 1,985 | 2,023 | 1,985 | 2,003 | 15,000 | 2,003 |
| 2022-01-19 | 1,998 | 2,008 | 1,977 | 1,979 | 29,200 | 1,979 |
| 2022-01-18 | 2,012 | 2,038 | 1,994 | 2,008 | 33,800 | 2,008 |
| 2022-01-17 | 2,025 | 2,027 | 2,008 | 2,012 | 9,200 | 2,012 |
| 2022-01-14 | 2,050 | 2,050 | 2,012 | 2,014 | 20,600 | 2,014 |
| 2022-01-13 | 2,080 | 2,083 | 2,061 | 2,064 | 15,400 | 2,064 |
| 2022-01-12 | 2,050 | 2,107 | 2,050 | 2,090 | 25,000 | 2,090 |
| 2022-01-11 | 2,048 | 2,048 | 2,012 | 2,033 | 22,400 | 2,033 |
| 2022-01-07 | 2,062 | 2,097 | 2,028 | 2,046 | 44,800 | 2,046 |
| 2022-01-06 | 2,085 | 2,127 | 2,062 | 2,062 | 37,900 | 2,062 |
| 2022-01-05 | 2,117 | 2,117 | 2,085 | 2,095 | 24,700 | 2,095 |
| 2022-01-04 | 2,100 | 2,115 | 2,068 | 2,115 | 19,500 | 2,115 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
