4439 (株)東名 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 | 1,689 | 1,782 | 1,688 | 1,726 | 40,900 | 1,726 |
| 2022-12-29 | 1,725 | 1,741 | 1,670 | 1,692 | 31,600 | 1,692 |
| 2022-12-28 | 1,740 | 1,800 | 1,654 | 1,725 | 126,800 | 1,725 |
| 2022-12-27 | 1,657 | 1,725 | 1,657 | 1,700 | 52,700 | 1,700 |
| 2022-12-26 | 1,664 | 1,682 | 1,611 | 1,657 | 51,100 | 1,657 |
| 2022-12-23 | 1,602 | 1,668 | 1,602 | 1,617 | 70,700 | 1,617 |
| 2022-12-22 | 1,554 | 1,613 | 1,554 | 1,600 | 40,000 | 1,600 |
| 2022-12-21 | 1,510 | 1,558 | 1,493 | 1,533 | 10,500 | 1,533 |
| 2022-12-20 | 1,589 | 1,600 | 1,481 | 1,510 | 48,200 | 1,510 |
| 2022-12-19 | 1,508 | 1,616 | 1,508 | 1,600 | 38,300 | 1,600 |
| 2022-12-16 | 1,464 | 1,500 | 1,436 | 1,500 | 9,200 | 1,500 |
| 2022-12-15 | 1,482 | 1,487 | 1,465 | 1,476 | 4,400 | 1,476 |
| 2022-12-14 | 1,502 | 1,502 | 1,465 | 1,482 | 13,200 | 1,482 |
| 2022-12-13 | 1,522 | 1,522 | 1,491 | 1,502 | 6,800 | 1,502 |
| 2022-12-12 | 1,510 | 1,521 | 1,492 | 1,492 | 12,000 | 1,492 |
| 2022-12-09 | 1,495 | 1,530 | 1,495 | 1,510 | 6,400 | 1,510 |
| 2022-12-08 | 1,505 | 1,508 | 1,480 | 1,480 | 12,200 | 1,480 |
| 2022-12-07 | 1,570 | 1,570 | 1,515 | 1,517 | 25,400 | 1,517 |
| 2022-12-06 | 1,495 | 1,575 | 1,495 | 1,570 | 25,300 | 1,570 |
| 2022-12-05 | 1,471 | 1,495 | 1,451 | 1,495 | 7,700 | 1,495 |
| 2022-12-02 | 1,479 | 1,487 | 1,444 | 1,471 | 8,400 | 1,471 |
| 2022-12-01 | 1,490 | 1,492 | 1,457 | 1,471 | 11,700 | 1,471 |
| 2022-11-30 | 1,536 | 1,536 | 1,480 | 1,488 | 13,600 | 1,488 |
| 2022-11-29 | 1,520 | 1,537 | 1,490 | 1,512 | 12,700 | 1,512 |
| 2022-11-28 | 1,520 | 1,536 | 1,509 | 1,524 | 9,300 | 1,524 |
| 2022-11-25 | 1,539 | 1,539 | 1,506 | 1,520 | 13,800 | 1,520 |
| 2022-11-24 | 1,470 | 1,512 | 1,453 | 1,512 | 25,400 | 1,512 |
| 2022-11-22 | 1,472 | 1,475 | 1,424 | 1,454 | 11,800 | 1,454 |
| 2022-11-21 | 1,431 | 1,475 | 1,421 | 1,459 | 29,700 | 1,459 |
| 2022-11-18 | 1,432 | 1,439 | 1,416 | 1,416 | 6,900 | 1,416 |
| 2022-11-17 | 1,432 | 1,445 | 1,410 | 1,429 | 13,000 | 1,429 |
| 2022-11-16 | 1,444 | 1,444 | 1,407 | 1,420 | 12,400 | 1,420 |
| 2022-11-15 | 1,451 | 1,474 | 1,409 | 1,436 | 15,500 | 1,436 |
| 2022-11-14 | 1,490 | 1,490 | 1,452 | 1,452 | 14,000 | 1,452 |
| 2022-11-11 | 1,475 | 1,497 | 1,455 | 1,497 | 10,500 | 1,497 |
| 2022-11-10 | 1,433 | 1,490 | 1,433 | 1,457 | 11,000 | 1,457 |
| 2022-11-09 | 1,488 | 1,491 | 1,442 | 1,445 | 9,800 | 1,445 |
| 2022-11-08 | 1,479 | 1,554 | 1,460 | 1,487 | 66,600 | 1,487 |
| 2022-11-07 | 1,439 | 1,485 | 1,427 | 1,480 | 13,300 | 1,480 |
| 2022-11-04 | 1,413 | 1,448 | 1,390 | 1,448 | 13,100 | 1,448 |
| 2022-11-02 | 1,409 | 1,425 | 1,381 | 1,387 | 16,000 | 1,387 |
| 2022-11-01 | 1,408 | 1,483 | 1,405 | 1,428 | 36,300 | 1,428 |
| 2022-10-31 | 1,461 | 1,471 | 1,399 | 1,399 | 36,600 | 1,399 |
| 2022-10-28 | 1,475 | 1,500 | 1,452 | 1,461 | 43,600 | 1,461 |
| 2022-10-27 | 1,470 | 1,486 | 1,456 | 1,476 | 13,400 | 1,476 |
| 2022-10-26 | 1,487 | 1,488 | 1,453 | 1,486 | 25,200 | 1,486 |
| 2022-10-25 | 1,449 | 1,486 | 1,428 | 1,486 | 44,900 | 1,486 |
| 2022-10-24 | 1,479 | 1,489 | 1,423 | 1,457 | 58,200 | 1,457 |
| 2022-10-21 | 1,494 | 1,494 | 1,450 | 1,460 | 41,600 | 1,460 |
| 2022-10-20 | 1,443 | 1,498 | 1,440 | 1,497 | 76,400 | 1,497 |
| 2022-10-19 | 1,368 | 1,480 | 1,366 | 1,480 | 118,400 | 1,480 |
| 2022-10-18 | 1,399 | 1,405 | 1,340 | 1,368 | 43,200 | 1,368 |
| 2022-10-17 | 1,350 | 1,360 | 1,303 | 1,347 | 78,300 | 1,347 |
| 2022-10-14 | 1,510 | 1,510 | 1,300 | 1,321 | 609,800 | 1,321 |
| 2022-10-13 | 1,244 | 1,300 | 1,210 | 1,210 | 37,800 | 1,210 |
| 2022-10-12 | 1,189 | 1,245 | 1,189 | 1,240 | 17,200 | 1,240 |
| 2022-10-11 | 1,158 | 1,198 | 1,143 | 1,198 | 8,900 | 1,198 |
| 2022-10-07 | 1,170 | 1,170 | 1,141 | 1,147 | 5,800 | 1,147 |
| 2022-10-06 | 1,176 | 1,176 | 1,155 | 1,170 | 7,500 | 1,170 |
| 2022-10-05 | 1,162 | 1,187 | 1,158 | 1,164 | 7,400 | 1,164 |
| 2022-10-04 | 1,139 | 1,172 | 1,134 | 1,162 | 6,900 | 1,162 |
| 2022-10-03 | 1,118 | 1,138 | 1,102 | 1,128 | 3,100 | 1,128 |
| 2022-09-30 | 1,136 | 1,140 | 1,113 | 1,136 | 8,200 | 1,136 |
| 2022-09-29 | 1,131 | 1,163 | 1,126 | 1,154 | 6,800 | 1,154 |
| 2022-09-28 | 1,103 | 1,127 | 1,099 | 1,126 | 2,900 | 1,126 |
| 2022-09-27 | 1,076 | 1,123 | 1,076 | 1,115 | 6,700 | 1,115 |
| 2022-09-26 | 1,073 | 1,100 | 1,066 | 1,076 | 12,100 | 1,076 |
| 2022-09-22 | 1,064 | 1,096 | 1,064 | 1,090 | 18,800 | 1,090 |
| 2022-09-21 | 1,076 | 1,080 | 1,061 | 1,064 | 3,400 | 1,064 |
| 2022-09-20 | 1,080 | 1,096 | 1,080 | 1,085 | 6,500 | 1,085 |
| 2022-09-16 | 1,064 | 1,092 | 1,063 | 1,081 | 9,500 | 1,081 |
| 2022-09-15 | 1,048 | 1,079 | 1,037 | 1,070 | 5,800 | 1,070 |
| 2022-09-14 | 1,024 | 1,056 | 1,024 | 1,055 | 5,100 | 1,055 |
| 2022-09-13 | 1,063 | 1,063 | 1,033 | 1,042 | 6,100 | 1,042 |
| 2022-09-12 | 1,075 | 1,082 | 1,072 | 1,075 | 2,500 | 1,075 |
| 2022-09-09 | 1,064 | 1,075 | 1,064 | 1,075 | 3,100 | 1,075 |
| 2022-09-08 | 1,067 | 1,074 | 1,062 | 1,063 | 2,300 | 1,063 |
| 2022-09-07 | 1,072 | 1,088 | 1,062 | 1,070 | 7,800 | 1,070 |
| 2022-09-06 | 1,012 | 1,075 | 1,012 | 1,072 | 11,500 | 1,072 |
| 2022-09-05 | 1,015 | 1,056 | 1,002 | 1,012 | 5,300 | 1,012 |
| 2022-09-02 | 1,042 | 1,042 | 1,019 | 1,021 | 3,400 | 1,021 |
| 2022-09-01 | 1,053 | 1,058 | 1,043 | 1,051 | 5,700 | 1,051 |
| 2022-08-31 | 1,063 | 1,074 | 1,050 | 1,065 | 6,800 | 1,065 |
| 2022-08-30 | 1,059 | 1,090 | 1,059 | 1,075 | 17,700 | 1,075 |
| 2022-08-29 | 1,073 | 1,085 | 1,050 | 1,074 | 10,700 | 1,074 |
| 2022-08-26 | 1,087 | 1,092 | 1,076 | 1,091 | 1,800 | 1,091 |
| 2022-08-25 | 1,105 | 1,105 | 1,076 | 1,082 | 7,200 | 1,082 |
| 2022-08-24 | 1,093 | 1,110 | 1,078 | 1,089 | 7,800 | 1,089 |
| 2022-08-23 | 1,090 | 1,112 | 1,071 | 1,097 | 12,300 | 1,097 |
| 2022-08-22 | 1,054 | 1,200 | 1,054 | 1,090 | 35,300 | 1,090 |
| 2022-08-19 | 1,064 | 1,081 | 1,064 | 1,065 | 8,200 | 1,065 |
| 2022-08-18 | 1,018 | 1,064 | 1,013 | 1,064 | 17,000 | 1,064 |
| 2022-08-17 | 1,033 | 1,033 | 1,014 | 1,020 | 4,700 | 1,020 |
| 2022-08-16 | 1,000 | 1,010 | 998 | 1,007 | 3,200 | 1,007 |
| 2022-08-15 | 1,032 | 1,037 | 1,000 | 1,013 | 8,000 | 1,013 |
| 2022-08-12 | 1,058 | 1,058 | 1,030 | 1,048 | 15,200 | 1,048 |
| 2022-08-10 | 1,065 | 1,072 | 1,038 | 1,059 | 15,300 | 1,059 |
| 2022-08-09 | 1,089 | 1,089 | 1,048 | 1,065 | 8,400 | 1,065 |
| 2022-08-08 | 1,076 | 1,099 | 1,062 | 1,090 | 23,700 | 1,090 |
| 2022-08-05 | 1,090 | 1,112 | 1,085 | 1,085 | 10,400 | 1,085 |
| 2022-08-04 | 1,095 | 1,112 | 1,085 | 1,112 | 4,800 | 1,112 |
| 2022-08-03 | 1,095 | 1,095 | 1,071 | 1,095 | 1,500 | 1,095 |
| 2022-08-02 | 1,096 | 1,110 | 1,078 | 1,098 | 8,900 | 1,098 |
| 2022-08-01 | 1,095 | 1,095 | 1,071 | 1,095 | 1,600 | 1,095 |
| 2022-07-29 | 1,085 | 1,100 | 1,085 | 1,098 | 3,800 | 1,098 |
| 2022-07-28 | 1,095 | 1,095 | 1,072 | 1,081 | 7,200 | 1,081 |
| 2022-07-27 | 1,060 | 1,098 | 1,060 | 1,094 | 3,100 | 1,094 |
| 2022-07-26 | 1,095 | 1,110 | 1,090 | 1,090 | 5,900 | 1,090 |
| 2022-07-25 | 1,096 | 1,098 | 1,078 | 1,095 | 8,700 | 1,095 |
| 2022-07-22 | 1,112 | 1,121 | 1,087 | 1,096 | 13,100 | 1,096 |
| 2022-07-21 | 1,111 | 1,118 | 1,110 | 1,112 | 2,000 | 1,112 |
| 2022-07-20 | 1,094 | 1,217 | 1,092 | 1,127 | 37,500 | 1,127 |
| 2022-07-19 | 1,081 | 1,088 | 1,069 | 1,077 | 3,400 | 1,077 |
| 2022-07-15 | 1,098 | 1,098 | 1,070 | 1,079 | 6,800 | 1,079 |
| 2022-07-14 | 1,069 | 1,112 | 1,069 | 1,112 | 6,000 | 1,112 |
| 2022-07-13 | 1,072 | 1,092 | 1,052 | 1,071 | 12,400 | 1,071 |
| 2022-07-12 | 1,101 | 1,101 | 1,052 | 1,052 | 7,500 | 1,052 |
| 2022-07-11 | 1,050 | 1,109 | 1,049 | 1,101 | 13,100 | 1,101 |
| 2022-07-08 | 1,031 | 1,073 | 1,009 | 1,050 | 21,100 | 1,050 |
| 2022-07-07 | 1,045 | 1,045 | 991 | 1,024 | 11,200 | 1,024 |
| 2022-07-06 | 1,035 | 1,047 | 1,017 | 1,017 | 14,300 | 1,017 |
| 2022-07-05 | 1,025 | 1,075 | 1,025 | 1,054 | 17,500 | 1,054 |
| 2022-07-04 | 1,037 | 1,053 | 1,025 | 1,041 | 11,800 | 1,041 |
| 2022-07-01 | 1,089 | 1,089 | 1,028 | 1,043 | 25,500 | 1,043 |
| 2022-06-30 | 1,050 | 1,142 | 1,044 | 1,060 | 89,400 | 1,060 |
| 2022-06-29 | 1,082 | 1,110 | 1,047 | 1,047 | 40,800 | 1,047 |
| 2022-06-28 | 1,121 | 1,138 | 1,086 | 1,097 | 16,300 | 1,097 |
| 2022-06-27 | 1,147 | 1,151 | 1,123 | 1,129 | 12,600 | 1,129 |
| 2022-06-24 | 1,183 | 1,191 | 1,133 | 1,147 | 11,600 | 1,147 |
| 2022-06-23 | 1,149 | 1,194 | 1,143 | 1,183 | 20,800 | 1,183 |
| 2022-06-22 | 1,226 | 1,226 | 1,119 | 1,119 | 19,400 | 1,119 |
| 2022-06-21 | 1,165 | 1,212 | 1,128 | 1,192 | 21,100 | 1,192 |
| 2022-06-20 | 1,142 | 1,171 | 1,127 | 1,165 | 14,100 | 1,165 |
| 2022-06-17 | 1,117 | 1,155 | 1,101 | 1,118 | 14,300 | 1,118 |
| 2022-06-16 | 1,153 | 1,167 | 1,132 | 1,140 | 9,300 | 1,140 |
| 2022-06-15 | 1,111 | 1,149 | 1,091 | 1,123 | 13,100 | 1,123 |
| 2022-06-14 | 1,090 | 1,129 | 1,070 | 1,090 | 18,200 | 1,090 |
| 2022-06-13 | 1,171 | 1,205 | 1,090 | 1,130 | 38,700 | 1,130 |
| 2022-06-10 | 1,186 | 1,227 | 1,161 | 1,196 | 30,600 | 1,196 |
| 2022-06-09 | 1,143 | 1,227 | 1,143 | 1,150 | 34,200 | 1,150 |
| 2022-06-08 | 1,090 | 1,175 | 1,090 | 1,159 | 21,800 | 1,159 |
| 2022-06-07 | 1,065 | 1,137 | 1,065 | 1,106 | 26,300 | 1,106 |
| 2022-06-06 | 1,096 | 1,121 | 1,079 | 1,090 | 26,200 | 1,090 |
| 2022-06-03 | 1,070 | 1,111 | 1,036 | 1,066 | 49,200 | 1,066 |
| 2022-06-02 | 989 | 1,078 | 989 | 1,041 | 61,800 | 1,041 |
| 2022-06-01 | 996 | 1,080 | 946 | 965 | 45,300 | 965 |
| 2022-05-31 | 927 | 1,000 | 924 | 981 | 33,500 | 981 |
| 2022-05-30 | 1,055 | 1,066 | 930 | 942 | 92,500 | 942 |
| 2022-05-27 | 972 | 1,037 | 972 | 1,025 | 52,700 | 1,025 |
| 2022-05-26 | 984 | 1,043 | 949 | 949 | 55,400 | 949 |
| 2022-05-25 | 908 | 958 | 908 | 954 | 37,100 | 954 |
| 2022-05-24 | 865 | 933 | 858 | 907 | 46,700 | 907 |
| 2022-05-23 | 913 | 933 | 856 | 861 | 32,200 | 861 |
| 2022-05-20 | 810 | 900 | 810 | 883 | 29,100 | 883 |
| 2022-05-19 | 790 | 816 | 788 | 810 | 16,600 | 810 |
| 2022-05-18 | 759 | 789 | 759 | 789 | 7,100 | 789 |
| 2022-05-17 | 755 | 765 | 740 | 759 | 9,400 | 759 |
| 2022-05-16 | 735 | 753 | 735 | 742 | 9,100 | 742 |
| 2022-05-13 | 734 | 746 | 727 | 737 | 9,600 | 737 |
| 2022-05-12 | 740 | 742 | 734 | 734 | 6,900 | 734 |
| 2022-05-11 | 735 | 775 | 735 | 759 | 20,100 | 759 |
| 2022-05-10 | 743 | 750 | 728 | 747 | 12,700 | 747 |
| 2022-05-09 | 766 | 766 | 742 | 743 | 9,500 | 743 |
| 2022-05-06 | 748 | 769 | 743 | 759 | 9,500 | 759 |
| 2022-05-02 | 746 | 759 | 745 | 751 | 6,200 | 751 |
| 2022-04-28 | 775 | 777 | 751 | 761 | 10,900 | 761 |
| 2022-04-27 | 789 | 799 | 765 | 765 | 20,200 | 765 |
| 2022-04-26 | 809 | 809 | 796 | 802 | 7,200 | 802 |
| 2022-04-25 | 790 | 820 | 789 | 809 | 22,700 | 809 |
| 2022-04-22 | 780 | 796 | 779 | 789 | 7,100 | 789 |
| 2022-04-21 | 780 | 787 | 771 | 787 | 7,000 | 787 |
| 2022-04-20 | 799 | 799 | 777 | 787 | 6,400 | 787 |
| 2022-04-19 | 783 | 789 | 779 | 779 | 6,100 | 779 |
| 2022-04-18 | 790 | 790 | 782 | 783 | 10,800 | 783 |
| 2022-04-15 | 755 | 851 | 755 | 801 | 41,200 | 801 |
| 2022-04-14 | 769 | 775 | 750 | 755 | 17,900 | 755 |
| 2022-04-13 | 757 | 760 | 739 | 750 | 21,400 | 750 |
| 2022-04-12 | 769 | 777 | 760 | 764 | 9,800 | 764 |
| 2022-04-11 | 781 | 782 | 770 | 775 | 7,600 | 775 |
| 2022-04-08 | 788 | 797 | 785 | 786 | 5,700 | 786 |
| 2022-04-07 | 791 | 801 | 788 | 788 | 7,400 | 788 |
| 2022-04-06 | 793 | 799 | 791 | 797 | 3,400 | 797 |
| 2022-04-05 | 794 | 799 | 794 | 798 | 3,600 | 798 |
| 2022-04-04 | 800 | 800 | 793 | 798 | 2,000 | 798 |
| 2022-04-01 | 802 | 809 | 790 | 798 | 6,700 | 798 |
| 2022-03-31 | 797 | 824 | 797 | 802 | 4,600 | 802 |
| 2022-03-30 | 794 | 800 | 790 | 797 | 5,600 | 797 |
| 2022-03-29 | 782 | 798 | 782 | 794 | 4,100 | 794 |
| 2022-03-28 | 786 | 786 | 777 | 780 | 1,900 | 780 |
| 2022-03-25 | 807 | 807 | 780 | 790 | 5,800 | 790 |
| 2022-03-24 | 805 | 805 | 777 | 792 | 6,500 | 792 |
| 2022-03-23 | 790 | 808 | 787 | 805 | 4,800 | 805 |
| 2022-03-22 | 799 | 799 | 783 | 789 | 1,700 | 789 |
| 2022-03-18 | 791 | 799 | 780 | 799 | 4,400 | 799 |
| 2022-03-17 | 798 | 798 | 787 | 791 | 4,200 | 791 |
| 2022-03-16 | 784 | 791 | 782 | 783 | 2,500 | 783 |
| 2022-03-15 | 771 | 780 | 764 | 780 | 3,500 | 780 |
| 2022-03-14 | 788 | 807 | 766 | 778 | 6,400 | 778 |
| 2022-03-11 | 787 | 809 | 786 | 789 | 6,000 | 789 |
| 2022-03-10 | 774 | 799 | 764 | 799 | 8,100 | 799 |
| 2022-03-09 | 830 | 840 | 765 | 770 | 6,200 | 770 |
| 2022-03-08 | 851 | 851 | 824 | 837 | 2,400 | 837 |
| 2022-03-07 | 874 | 874 | 841 | 845 | 3,200 | 845 |
| 2022-03-04 | 888 | 899 | 879 | 881 | 1,700 | 881 |
| 2022-03-03 | 900 | 900 | 877 | 888 | 11,400 | 888 |
| 2022-03-02 | 928 | 932 | 916 | 919 | 8,800 | 919 |
| 2022-03-01 | 946 | 950 | 931 | 943 | 8,200 | 943 |
| 2022-02-28 | 1,008 | 1,008 | 951 | 953 | 5,500 | 953 |
| 2022-02-25 | 939 | 978 | 939 | 978 | 1,400 | 978 |
| 2022-02-24 | 886 | 939 | 885 | 939 | 7,100 | 939 |
| 2022-02-22 | 875 | 891 | 870 | 886 | 10,800 | 886 |
| 2022-02-21 | 910 | 936 | 910 | 920 | 3,800 | 920 |
| 2022-02-18 | 952 | 952 | 952 | 952 | 200 | 952 |
| 2022-02-17 | 965 | 965 | 954 | 954 | 500 | 954 |
| 2022-02-16 | 964 | 972 | 963 | 965 | 1,100 | 965 |
| 2022-02-15 | 963 | 972 | 960 | 964 | 1,600 | 964 |
| 2022-02-14 | 983 | 998 | 963 | 964 | 1,900 | 964 |
| 2022-02-10 | 967 | 988 | 966 | 988 | 1,800 | 988 |
| 2022-02-09 | 958 | 976 | 953 | 964 | 3,500 | 964 |
| 2022-02-08 | 951 | 960 | 950 | 950 | 900 | 950 |
| 2022-02-07 | 969 | 969 | 951 | 951 | 2,900 | 951 |
| 2022-02-04 | 920 | 969 | 915 | 969 | 3,900 | 969 |
| 2022-02-03 | 934 | 953 | 929 | 930 | 3,700 | 930 |
| 2022-02-02 | 912 | 934 | 895 | 934 | 6,900 | 934 |
| 2022-02-01 | 885 | 932 | 880 | 912 | 1,300 | 912 |
| 2022-01-31 | 864 | 877 | 863 | 877 | 3,500 | 877 |
| 2022-01-28 | 854 | 865 | 841 | 865 | 5,400 | 865 |
| 2022-01-27 | 888 | 888 | 851 | 851 | 5,500 | 851 |
| 2022-01-26 | 910 | 910 | 885 | 888 | 700 | 888 |
| 2022-01-25 | 908 | 913 | 894 | 906 | 7,200 | 906 |
| 2022-01-24 | 880 | 909 | 869 | 894 | 3,200 | 894 |
| 2022-01-21 | 900 | 901 | 879 | 882 | 7,400 | 882 |
| 2022-01-20 | 911 | 915 | 905 | 907 | 1,500 | 907 |
| 2022-01-19 | 925 | 925 | 912 | 912 | 600 | 912 |
| 2022-01-18 | 927 | 940 | 925 | 926 | 3,300 | 926 |
| 2022-01-17 | 941 | 945 | 921 | 936 | 7,100 | 936 |
| 2022-01-14 | 906 | 1,017 | 878 | 949 | 57,900 | 949 |
| 2022-01-13 | 1,050 | 1,055 | 1,019 | 1,026 | 4,100 | 1,026 |
| 2022-01-12 | 1,063 | 1,063 | 1,020 | 1,060 | 15,000 | 1,060 |
| 2022-01-11 | 1,067 | 1,068 | 1,040 | 1,058 | 2,200 | 1,058 |
| 2022-01-07 | 1,068 | 1,090 | 1,062 | 1,070 | 19,000 | 1,070 |
| 2022-01-06 | 1,133 | 1,136 | 1,114 | 1,117 | 3,900 | 1,117 |
| 2022-01-05 | 1,148 | 1,148 | 1,131 | 1,134 | 2,500 | 1,134 |
| 2022-01-04 | 1,157 | 1,157 | 1,130 | 1,156 | 2,100 | 1,156 |
分割・併合履歴 ： [2019-12-27]1株→3株
