4361 川口化学工業(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 | 1,413 | 1,418 | 1,387 | 1,418 | 900 | 1,418 |
| 2022-12-29 | 1,393 | 1,400 | 1,393 | 1,400 | 1,500 | 1,400 |
| 2022-12-28 | 1,423 | 1,423 | 1,390 | 1,397 | 4,200 | 1,397 |
| 2022-12-27 | 1,424 | 1,450 | 1,424 | 1,436 | 2,100 | 1,436 |
| 2022-12-26 | 1,385 | 1,434 | 1,367 | 1,434 | 13,200 | 1,434 |
| 2022-12-23 | 1,464 | 1,464 | 1,434 | 1,462 | 6,300 | 1,462 |
| 2022-12-22 | 1,460 | 1,464 | 1,440 | 1,464 | 10,400 | 1,464 |
| 2022-12-21 | 1,430 | 1,460 | 1,430 | 1,460 | 3,800 | 1,460 |
| 2022-12-20 | 1,447 | 1,465 | 1,423 | 1,460 | 4,000 | 1,460 |
| 2022-12-19 | 1,463 | 1,463 | 1,430 | 1,447 | 700 | 1,447 |
| 2022-12-16 | 1,426 | 1,444 | 1,426 | 1,444 | 800 | 1,444 |
| 2022-12-15 | 1,448 | 1,460 | 1,448 | 1,456 | 1,000 | 1,456 |
| 2022-12-14 | 1,450 | 1,450 | 1,449 | 1,450 | 1,000 | 1,450 |
| 2022-12-13 | 1,430 | 1,460 | 1,430 | 1,460 | 1,500 | 1,460 |
| 2022-12-12 | 1,445 | 1,465 | 1,425 | 1,430 | 5,400 | 1,430 |
| 2022-12-09 | 1,436 | 1,461 | 1,406 | 1,455 | 5,500 | 1,455 |
| 2022-12-08 | 1,440 | 1,441 | 1,379 | 1,440 | 5,400 | 1,440 |
| 2022-12-07 | 1,388 | 1,440 | 1,366 | 1,440 | 3,800 | 1,440 |
| 2022-12-06 | 1,372 | 1,388 | 1,358 | 1,388 | 2,300 | 1,388 |
| 2022-12-05 | 1,433 | 1,433 | 1,350 | 1,372 | 6,100 | 1,372 |
| 2022-12-02 | 1,439 | 1,441 | 1,420 | 1,432 | 5,400 | 1,432 |
| 2022-12-01 | 1,490 | 1,490 | 1,450 | 1,450 | 6,500 | 1,450 |
| 2022-11-30 | 1,528 | 1,529 | 1,489 | 1,489 | 4,200 | 1,489 |
| 2022-11-29 | 1,443 | 1,515 | 1,382 | 1,498 | 29,200 | 1,498 |
| 2022-11-28 | 1,522 | 1,578 | 1,520 | 1,571 | 21,200 | 1,571 |
| 2022-11-25 | 1,514 | 1,537 | 1,512 | 1,537 | 8,500 | 1,537 |
| 2022-11-24 | 1,522 | 1,533 | 1,498 | 1,531 | 10,200 | 1,531 |
| 2022-11-22 | 1,524 | 1,526 | 1,500 | 1,500 | 4,800 | 1,500 |
| 2022-11-21 | 1,486 | 1,528 | 1,468 | 1,505 | 12,000 | 1,505 |
| 2022-11-18 | 1,459 | 1,465 | 1,455 | 1,456 | 2,500 | 1,456 |
| 2022-11-17 | 1,465 | 1,465 | 1,448 | 1,461 | 3,400 | 1,461 |
| 2022-11-16 | 1,462 | 1,468 | 1,451 | 1,463 | 4,400 | 1,463 |
| 2022-11-15 | 1,459 | 1,481 | 1,459 | 1,462 | 3,300 | 1,462 |
| 2022-11-14 | 1,482 | 1,483 | 1,460 | 1,460 | 2,600 | 1,460 |
| 2022-11-11 | 1,500 | 1,500 | 1,476 | 1,476 | 5,500 | 1,476 |
| 2022-11-10 | 1,496 | 1,500 | 1,488 | 1,491 | 2,700 | 1,491 |
| 2022-11-09 | 1,494 | 1,507 | 1,488 | 1,496 | 2,400 | 1,496 |
| 2022-11-08 | 1,497 | 1,523 | 1,486 | 1,506 | 11,600 | 1,506 |
| 2022-11-07 | 1,439 | 1,479 | 1,435 | 1,479 | 7,700 | 1,479 |
| 2022-11-04 | 1,409 | 1,432 | 1,407 | 1,432 | 2,600 | 1,432 |
| 2022-11-02 | 1,409 | 1,420 | 1,405 | 1,412 | 3,200 | 1,412 |
| 2022-11-01 | 1,420 | 1,420 | 1,391 | 1,410 | 1,300 | 1,410 |
| 2022-10-31 | 1,395 | 1,425 | 1,387 | 1,396 | 7,300 | 1,396 |
| 2022-10-28 | 1,390 | 1,400 | 1,381 | 1,395 | 5,100 | 1,395 |
| 2022-10-27 | 1,388 | 1,388 | 1,377 | 1,381 | 1,600 | 1,381 |
| 2022-10-26 | 1,380 | 1,390 | 1,380 | 1,389 | 2,300 | 1,389 |
| 2022-10-25 | 1,384 | 1,385 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2022-10-24 | 1,392 | 1,392 | 1,370 | 1,384 | 1,000 | 1,384 |
| 2022-10-21 | 1,374 | 1,387 | 1,368 | 1,375 | 13,000 | 1,375 |
| 2022-10-20 | 1,350 | 1,370 | 1,350 | 1,353 | 1,500 | 1,353 |
| 2022-10-19 | 1,348 | 1,355 | 1,348 | 1,349 | 800 | 1,349 |
| 2022-10-18 | 1,348 | 1,348 | 1,331 | 1,348 | 600 | 1,348 |
| 2022-10-17 | 1,330 | 1,331 | 1,330 | 1,330 | 1,200 | 1,330 |
| 2022-10-14 | 1,339 | 1,341 | 1,328 | 1,330 | 1,800 | 1,330 |
| 2022-10-13 | 1,372 | 1,372 | 1,332 | 1,333 | 1,800 | 1,333 |
| 2022-10-12 | 1,351 | 1,359 | 1,350 | 1,354 | 2,900 | 1,354 |
| 2022-10-11 | 1,328 | 1,398 | 1,328 | 1,348 | 2,800 | 1,348 |
| 2022-10-07 | 1,361 | 1,361 | 1,342 | 1,357 | 2,500 | 1,357 |
| 2022-10-06 | 1,351 | 1,360 | 1,339 | 1,355 | 3,700 | 1,355 |
| 2022-10-05 | 1,386 | 1,390 | 1,345 | 1,345 | 12,800 | 1,345 |
| 2022-10-04 | 1,339 | 1,369 | 1,325 | 1,345 | 18,700 | 1,345 |
| 2022-10-03 | 1,289 | 1,318 | 1,286 | 1,318 | 5,400 | 1,318 |
| 2022-09-30 | 1,273 | 1,314 | 1,272 | 1,286 | 3,100 | 1,286 |
| 2022-09-29 | 1,259 | 1,260 | 1,236 | 1,260 | 1,900 | 1,260 |
| 2022-09-28 | 1,298 | 1,300 | 1,268 | 1,268 | 1,600 | 1,268 |
| 2022-09-27 | 1,280 | 1,298 | 1,280 | 1,298 | 1,300 | 1,298 |
| 2022-09-26 | 1,325 | 1,325 | 1,259 | 1,280 | 4,600 | 1,280 |
| 2022-09-22 | 1,300 | 1,305 | 1,300 | 1,305 | 900 | 1,305 |
| 2022-09-21 | 1,301 | 1,301 | 1,301 | 1,301 | 300 | 1,301 |
| 2022-09-20 | 1,288 | 1,305 | 1,288 | 1,305 | 1,500 | 1,305 |
| 2022-09-16 | 1,332 | 1,332 | 1,314 | 1,314 | 300 | 1,314 |
| 2022-09-15 | 1,290 | 1,340 | 1,290 | 1,309 | 3,600 | 1,309 |
| 2022-09-14 | 1,267 | 1,284 | 1,267 | 1,284 | 1,600 | 1,284 |
| 2022-09-13 | 1,282 | 1,282 | 1,258 | 1,267 | 1,800 | 1,267 |
| 2022-09-12 | 1,273 | 1,273 | 1,273 | 1,273 | 500 | 1,273 |
| 2022-09-09 | 1,257 | 1,276 | 1,255 | 1,255 | 1,300 | 1,255 |
| 2022-09-08 | 1,253 | 1,269 | 1,253 | 1,269 | 1,100 | 1,269 |
| 2022-09-07 | 1,277 | 1,277 | 1,251 | 1,253 | 2,800 | 1,253 |
| 2022-09-06 | 1,281 | 1,281 | 1,270 | 1,271 | 300 | 1,271 |
| 2022-09-05 | 1,276 | 1,276 | 1,271 | 1,271 | 600 | 1,271 |
| 2022-09-02 | 1,302 | 1,302 | 1,253 | 1,269 | 2,500 | 1,269 |
| 2022-09-01 | 1,302 | 1,319 | 1,302 | 1,302 | 2,000 | 1,302 |
| 2022-08-31 | 1,312 | 1,315 | 1,300 | 1,302 | 2,800 | 1,302 |
| 2022-08-30 | 1,312 | 1,327 | 1,311 | 1,320 | 1,100 | 1,320 |
| 2022-08-29 | 1,303 | 1,340 | 1,300 | 1,324 | 3,200 | 1,324 |
| 2022-08-26 | 1,305 | 1,305 | 1,302 | 1,303 | 1,000 | 1,303 |
| 2022-08-25 | 1,305 | 1,331 | 1,292 | 1,301 | 2,600 | 1,301 |
| 2022-08-24 | 1,260 | 1,370 | 1,260 | 1,288 | 11,300 | 1,288 |
| 2022-08-23 | 1,238 | 1,274 | 1,238 | 1,259 | 5,500 | 1,259 |
| 2022-08-22 | 1,236 | 1,236 | 1,232 | 1,236 | 1,000 | 1,236 |
| 2022-08-19 | 1,223 | 1,249 | 1,219 | 1,236 | 5,100 | 1,236 |
| 2022-08-18 | 1,217 | 1,218 | 1,215 | 1,218 | 900 | 1,218 |
| 2022-08-17 | 1,233 | 1,236 | 1,216 | 1,216 | 3,700 | 1,216 |
| 2022-08-16 | 1,214 | 1,222 | 1,214 | 1,220 | 1,500 | 1,220 |
| 2022-08-15 | 1,216 | 1,216 | 1,206 | 1,206 | 2,600 | 1,206 |
| 2022-08-12 | 1,208 | 1,215 | 1,203 | 1,215 | 2,500 | 1,215 |
| 2022-08-10 | 1,203 | 1,225 | 1,201 | 1,207 | 3,000 | 1,207 |
| 2022-08-09 | 1,196 | 1,203 | 1,190 | 1,203 | 3,100 | 1,203 |
| 2022-08-08 | 1,196 | 1,196 | 1,185 | 1,196 | 1,300 | 1,196 |
| 2022-08-05 | 1,181 | 1,194 | 1,180 | 1,183 | 2,000 | 1,183 |
| 2022-08-04 | 1,196 | 1,196 | 1,188 | 1,188 | 200 | 1,188 |
| 2022-08-03 | 1,186 | 1,197 | 1,161 | 1,197 | 2,300 | 1,197 |
| 2022-08-02 | 1,190 | 1,195 | 1,185 | 1,195 | 400 | 1,195 |
| 2022-08-01 | 1,186 | 1,190 | 1,185 | 1,190 | 900 | 1,190 |
| 2022-07-29 | 1,179 | 1,191 | 1,179 | 1,190 | 700 | 1,190 |
| 2022-07-28 | 1,179 | 1,189 | 1,178 | 1,178 | 1,600 | 1,178 |
| 2022-07-27 | 1,178 | 1,178 | 1,178 | 1,178 | 300 | 1,178 |
| 2022-07-26 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2022-07-25 | 1,187 | 1,187 | 1,179 | 1,179 | 1,700 | 1,179 |
| 2022-07-22 | 1,180 | 1,187 | 1,165 | 1,187 | 3,600 | 1,187 |
| 2022-07-21 | 1,177 | 1,196 | 1,172 | 1,196 | 900 | 1,196 |
| 2022-07-20 | 1,169 | 1,176 | 1,167 | 1,172 | 1,500 | 1,172 |
| 2022-07-19 | 1,177 | 1,177 | 1,166 | 1,166 | 200 | 1,166 |
| 2022-07-15 | 1,165 | 1,166 | 1,160 | 1,160 | 1,100 | 1,160 |
| 2022-07-14 | 1,168 | 1,178 | 1,161 | 1,165 | 1,100 | 1,165 |
| 2022-07-13 | 1,180 | 1,183 | 1,180 | 1,183 | 1,800 | 1,183 |
| 2022-07-12 | 1,188 | 1,188 | 1,185 | 1,186 | 1,000 | 1,186 |
| 2022-07-11 | 1,184 | 1,199 | 1,184 | 1,185 | 1,900 | 1,185 |
| 2022-07-08 | 1,190 | 1,190 | 1,180 | 1,184 | 700 | 1,184 |
| 2022-07-07 | 1,178 | 1,181 | 1,156 | 1,180 | 1,800 | 1,180 |
| 2022-07-06 | 1,185 | 1,187 | 1,166 | 1,178 | 4,000 | 1,178 |
| 2022-07-05 | 1,216 | 1,245 | 1,140 | 1,180 | 21,300 | 1,180 |
| 2022-07-04 | 1,190 | 1,246 | 1,187 | 1,215 | 15,500 | 1,215 |
| 2022-07-01 | 1,177 | 1,189 | 1,169 | 1,179 | 2,900 | 1,179 |
| 2022-06-30 | 1,151 | 1,177 | 1,151 | 1,174 | 3,500 | 1,174 |
| 2022-06-29 | 1,155 | 1,156 | 1,151 | 1,151 | 800 | 1,151 |
| 2022-06-28 | 1,153 | 1,157 | 1,143 | 1,148 | 2,100 | 1,148 |
| 2022-06-27 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | 1,156 |
| 2022-06-24 | 1,130 | 1,132 | 1,130 | 1,132 | 800 | 1,132 |
| 2022-06-23 | 1,127 | 1,130 | 1,127 | 1,130 | 300 | 1,130 |
| 2022-06-22 | 1,125 | 1,125 | 1,121 | 1,125 | 700 | 1,125 |
| 2022-06-21 | - | - | - | 1,120 | - | 1,120 |
| 2022-06-20 | 1,144 | 1,144 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2022-06-17 | 1,149 | 1,155 | 1,139 | 1,148 | 6,500 | 1,148 |
| 2022-06-16 | 1,168 | 1,168 | 1,148 | 1,161 | 2,300 | 1,161 |
| 2022-06-15 | 1,165 | 1,165 | 1,149 | 1,149 | 1,000 | 1,149 |
| 2022-06-14 | 1,162 | 1,162 | 1,160 | 1,160 | 500 | 1,160 |
| 2022-06-13 | 1,172 | 1,172 | 1,167 | 1,167 | 1,900 | 1,167 |
| 2022-06-10 | 1,176 | 1,177 | 1,173 | 1,177 | 2,600 | 1,177 |
| 2022-06-09 | 1,150 | 1,175 | 1,150 | 1,174 | 4,500 | 1,174 |
| 2022-06-08 | 1,155 | 1,169 | 1,146 | 1,147 | 2,400 | 1,147 |
| 2022-06-07 | 1,136 | 1,158 | 1,136 | 1,155 | 3,700 | 1,155 |
| 2022-06-06 | 1,166 | 1,166 | 1,131 | 1,141 | 600 | 1,141 |
| 2022-06-03 | 1,161 | 1,169 | 1,161 | 1,169 | 1,000 | 1,169 |
| 2022-06-02 | 1,150 | 1,170 | 1,150 | 1,160 | 3,000 | 1,160 |
| 2022-06-01 | 1,172 | 1,172 | 1,151 | 1,169 | 700 | 1,169 |
| 2022-05-31 | 1,151 | 1,165 | 1,151 | 1,163 | 900 | 1,163 |
| 2022-05-30 | 1,129 | 1,143 | 1,129 | 1,143 | 400 | 1,143 |
| 2022-05-27 | 1,142 | 1,147 | 1,141 | 1,146 | 900 | 1,146 |
| 2022-05-26 | 1,138 | 1,141 | 1,126 | 1,131 | 1,700 | 1,131 |
| 2022-05-25 | 1,130 | 1,138 | 1,124 | 1,138 | 2,500 | 1,138 |
| 2022-05-24 | 1,118 | 1,127 | 1,118 | 1,127 | 2,700 | 1,127 |
| 2022-05-23 | 1,118 | 1,125 | 1,116 | 1,125 | 1,000 | 1,125 |
| 2022-05-20 | 1,100 | 1,127 | 1,100 | 1,123 | 1,200 | 1,123 |
| 2022-05-19 | 1,090 | 1,124 | 1,090 | 1,091 | 1,400 | 1,091 |
| 2022-05-18 | 1,098 | 1,103 | 1,097 | 1,100 | 3,700 | 1,100 |
| 2022-05-17 | 1,100 | 1,103 | 1,098 | 1,098 | 1,100 | 1,098 |
| 2022-05-16 | 1,101 | 1,105 | 1,092 | 1,092 | 1,900 | 1,092 |
| 2022-05-13 | 1,102 | 1,109 | 1,090 | 1,098 | 3,700 | 1,098 |
| 2022-05-12 | 1,115 | 1,117 | 1,112 | 1,113 | 800 | 1,113 |
| 2022-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2022-05-10 | 1,123 | 1,136 | 1,123 | 1,136 | 700 | 1,136 |
| 2022-05-09 | 1,139 | 1,139 | 1,125 | 1,131 | 2,900 | 1,131 |
| 2022-05-06 | 1,110 | 1,120 | 1,110 | 1,120 | 1,500 | 1,120 |
| 2022-05-02 | 1,110 | 1,113 | 1,100 | 1,113 | 1,700 | 1,113 |
| 2022-04-28 | 1,112 | 1,114 | 1,102 | 1,105 | 800 | 1,105 |
| 2022-04-27 | 1,106 | 1,124 | 1,101 | 1,108 | 1,700 | 1,108 |
| 2022-04-26 | 1,111 | 1,111 | 1,104 | 1,106 | 300 | 1,106 |
| 2022-04-25 | 1,112 | 1,112 | 1,111 | 1,111 | 1,300 | 1,111 |
| 2022-04-22 | 1,113 | 1,114 | 1,112 | 1,112 | 700 | 1,112 |
| 2022-04-21 | 1,138 | 1,138 | 1,126 | 1,128 | 1,100 | 1,128 |
| 2022-04-20 | 1,144 | 1,144 | 1,116 | 1,116 | 2,100 | 1,116 |
| 2022-04-19 | 1,135 | 1,135 | 1,128 | 1,129 | 1,300 | 1,129 |
| 2022-04-18 | 1,141 | 1,141 | 1,111 | 1,141 | 1,600 | 1,141 |
| 2022-04-15 | 1,128 | 1,151 | 1,124 | 1,151 | 1,000 | 1,151 |
| 2022-04-14 | 1,159 | 1,159 | 1,116 | 1,128 | 2,400 | 1,128 |
| 2022-04-13 | 1,136 | 1,159 | 1,136 | 1,159 | 3,800 | 1,159 |
| 2022-04-12 | 1,153 | 1,191 | 1,152 | 1,153 | 5,200 | 1,153 |
| 2022-04-11 | 1,195 | 1,195 | 1,160 | 1,162 | 5,100 | 1,162 |
| 2022-04-08 | 1,186 | 1,190 | 1,161 | 1,161 | 4,500 | 1,161 |
| 2022-04-07 | 1,192 | 1,202 | 1,182 | 1,190 | 3,400 | 1,190 |
| 2022-04-06 | 1,205 | 1,209 | 1,192 | 1,208 | 8,300 | 1,208 |
| 2022-04-05 | 1,208 | 1,221 | 1,168 | 1,211 | 63,400 | 1,211 |
| 2022-04-04 | 1,089 | 1,116 | 1,084 | 1,108 | 7,800 | 1,108 |
| 2022-04-01 | 1,066 | 1,100 | 1,066 | 1,083 | 5,800 | 1,083 |
| 2022-03-31 | 1,070 | 1,091 | 1,070 | 1,090 | 5,300 | 1,090 |
| 2022-03-30 | 1,088 | 1,088 | 1,066 | 1,066 | 2,700 | 1,066 |
| 2022-03-29 | 1,066 | 1,081 | 1,066 | 1,078 | 1,600 | 1,078 |
| 2022-03-28 | 1,078 | 1,078 | 1,058 | 1,066 | 1,800 | 1,066 |
| 2022-03-25 | 1,068 | 1,078 | 1,060 | 1,078 | 2,300 | 1,078 |
| 2022-03-24 | 1,056 | 1,062 | 1,056 | 1,060 | 1,000 | 1,060 |
| 2022-03-23 | 1,056 | 1,068 | 1,050 | 1,068 | 3,800 | 1,068 |
| 2022-03-22 | 1,049 | 1,059 | 1,047 | 1,048 | 4,400 | 1,048 |
| 2022-03-18 | 1,031 | 1,054 | 1,031 | 1,054 | 1,900 | 1,054 |
| 2022-03-17 | 1,051 | 1,060 | 1,045 | 1,048 | 2,100 | 1,048 |
| 2022-03-16 | 1,023 | 1,025 | 1,013 | 1,023 | 1,100 | 1,023 |
| 2022-03-15 | 1,034 | 1,048 | 1,014 | 1,014 | 1,400 | 1,014 |
| 2022-03-14 | 1,001 | 1,018 | 1,001 | 1,018 | 1,200 | 1,018 |
| 2022-03-11 | 1,002 | 1,005 | 1,002 | 1,005 | 800 | 1,005 |
| 2022-03-10 | 1,000 | 1,018 | 1,000 | 1,011 | 3,400 | 1,011 |
| 2022-03-09 | 1,010 | 1,011 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2022-03-08 | 1,015 | 1,015 | 1,010 | 1,010 | 3,500 | 1,010 |
| 2022-03-07 | 1,017 | 1,030 | 1,015 | 1,016 | 3,200 | 1,016 |
| 2022-03-04 | 1,032 | 1,038 | 1,015 | 1,031 | 1,900 | 1,031 |
| 2022-03-03 | 1,036 | 1,050 | 1,035 | 1,035 | 5,600 | 1,035 |
| 2022-03-02 | 1,031 | 1,051 | 1,028 | 1,051 | 2,300 | 1,051 |
| 2022-03-01 | 1,030 | 1,040 | 1,030 | 1,033 | 500 | 1,033 |
| 2022-02-28 | 1,080 | 1,080 | 1,026 | 1,030 | 1,000 | 1,030 |
| 2022-02-25 | 1,035 | 1,050 | 1,025 | 1,026 | 3,500 | 1,026 |
| 2022-02-24 | 1,035 | 1,050 | 1,025 | 1,026 | 3,500 | 1,026 |
| 2022-02-22 | 1,045 | 1,045 | 1,025 | 1,027 | 2,800 | 1,027 |
| 2022-02-21 | 1,051 | 1,051 | 1,040 | 1,045 | 2,600 | 1,045 |
| 2022-02-18 | 1,050 | 1,065 | 1,050 | 1,052 | 1,900 | 1,052 |
| 2022-02-17 | 1,084 | 1,084 | 1,052 | 1,063 | 1,400 | 1,063 |
| 2022-02-16 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 1,084 |
| 2022-02-15 | 1,097 | 1,110 | 1,071 | 1,071 | 2,700 | 1,071 |
| 2022-02-14 | 1,102 | 1,111 | 1,085 | 1,109 | 3,500 | 1,109 |
| 2022-02-10 | 1,102 | 1,102 | 1,102 | 1,102 | 200 | 1,102 |
| 2022-02-09 | 1,110 | 1,130 | 1,094 | 1,102 | 3,100 | 1,102 |
| 2022-02-08 | 1,135 | 1,135 | 1,102 | 1,112 | 7,800 | 1,112 |
| 2022-02-07 | 1,076 | 1,152 | 1,076 | 1,152 | 1,700 | 1,152 |
| 2022-02-04 | 1,083 | 1,085 | 1,075 | 1,075 | 1,900 | 1,075 |
| 2022-02-03 | 1,063 | 1,089 | 1,050 | 1,084 | 2,600 | 1,084 |
| 2022-02-02 | 1,053 | 1,071 | 1,025 | 1,070 | 3,600 | 1,070 |
| 2022-02-01 | 1,064 | 1,089 | 1,052 | 1,060 | 2,800 | 1,060 |
| 2022-01-31 | 1,023 | 1,086 | 1,023 | 1,086 | 4,600 | 1,086 |
| 2022-01-28 | 1,049 | 1,090 | 1,015 | 1,015 | 4,300 | 1,015 |
| 2022-01-27 | 1,050 | 1,050 | 1,015 | 1,015 | 3,700 | 1,015 |
| 2022-01-26 | 1,035 | 1,058 | 1,021 | 1,035 | 4,100 | 1,035 |
| 2022-01-25 | 1,078 | 1,098 | 1,041 | 1,041 | 5,500 | 1,041 |
| 2022-01-24 | 1,040 | 1,073 | 1,038 | 1,073 | 5,300 | 1,073 |
| 2022-01-21 | 1,053 | 1,053 | 1,038 | 1,043 | 4,400 | 1,043 |
| 2022-01-20 | 1,066 | 1,076 | 1,055 | 1,068 | 4,000 | 1,068 |
| 2022-01-19 | 1,110 | 1,110 | 1,056 | 1,061 | 17,300 | 1,061 |
| 2022-01-18 | 1,155 | 1,155 | 1,125 | 1,138 | 15,600 | 1,138 |
| 2022-01-17 | 1,177 | 1,177 | 1,156 | 1,158 | 16,200 | 1,158 |
| 2022-01-14 | 1,180 | 1,199 | 1,140 | 1,167 | 81,200 | 1,167 |
| 2022-01-13 | 1,290 | 1,449 | 1,282 | 1,401 | 55,500 | 1,401 |
| 2022-01-12 | 1,296 | 1,304 | 1,280 | 1,304 | 8,300 | 1,304 |
| 2022-01-11 | 1,293 | 1,300 | 1,268 | 1,286 | 8,000 | 1,286 |
| 2022-01-07 | 1,301 | 1,313 | 1,297 | 1,305 | 3,700 | 1,305 |
| 2022-01-06 | 1,300 | 1,306 | 1,298 | 1,305 | 5,500 | 1,305 |
| 2022-01-05 | 1,339 | 1,340 | 1,314 | 1,316 | 10,900 | 1,316 |
| 2022-01-04 | 1,315 | 1,386 | 1,293 | 1,334 | 18,700 | 1,334 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
