4634 artience(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 | 1,811 | 1,817 | 1,800 | 1,800 | 127,200 | 1,800 |
| 2022-12-29 | 1,804 | 1,813 | 1,795 | 1,807 | 181,400 | 1,807 |
| 2022-12-28 | 1,863 | 1,868 | 1,856 | 1,859 | 227,200 | 1,859 |
| 2022-12-27 | 1,872 | 1,875 | 1,865 | 1,870 | 106,600 | 1,870 |
| 2022-12-26 | 1,865 | 1,874 | 1,860 | 1,868 | 83,000 | 1,868 |
| 2022-12-23 | 1,855 | 1,863 | 1,854 | 1,858 | 116,800 | 1,858 |
| 2022-12-22 | 1,854 | 1,863 | 1,851 | 1,862 | 92,900 | 1,862 |
| 2022-12-21 | 1,869 | 1,874 | 1,851 | 1,857 | 178,600 | 1,857 |
| 2022-12-20 | 1,881 | 1,891 | 1,861 | 1,871 | 180,000 | 1,871 |
| 2022-12-19 | 1,870 | 1,879 | 1,865 | 1,872 | 118,400 | 1,872 |
| 2022-12-16 | 1,876 | 1,883 | 1,870 | 1,870 | 209,500 | 1,870 |
| 2022-12-15 | 1,873 | 1,887 | 1,873 | 1,880 | 98,100 | 1,880 |
| 2022-12-14 | 1,869 | 1,878 | 1,864 | 1,877 | 150,200 | 1,877 |
| 2022-12-13 | 1,858 | 1,872 | 1,852 | 1,859 | 131,600 | 1,859 |
| 2022-12-12 | 1,850 | 1,851 | 1,842 | 1,843 | 108,200 | 1,843 |
| 2022-12-09 | 1,846 | 1,861 | 1,846 | 1,849 | 128,400 | 1,849 |
| 2022-12-08 | 1,850 | 1,856 | 1,840 | 1,855 | 165,400 | 1,855 |
| 2022-12-07 | 1,834 | 1,857 | 1,834 | 1,854 | 128,400 | 1,854 |
| 2022-12-06 | 1,842 | 1,844 | 1,835 | 1,837 | 122,000 | 1,837 |
| 2022-12-05 | 1,855 | 1,855 | 1,835 | 1,841 | 161,800 | 1,841 |
| 2022-12-02 | 1,869 | 1,870 | 1,846 | 1,850 | 266,200 | 1,850 |
| 2022-12-01 | 1,881 | 1,884 | 1,872 | 1,875 | 158,100 | 1,875 |
| 2022-11-30 | 1,885 | 1,893 | 1,878 | 1,880 | 165,900 | 1,880 |
| 2022-11-29 | 1,876 | 1,887 | 1,871 | 1,887 | 96,500 | 1,887 |
| 2022-11-28 | 1,896 | 1,896 | 1,884 | 1,885 | 129,900 | 1,885 |
| 2022-11-25 | 1,900 | 1,900 | 1,888 | 1,894 | 104,500 | 1,894 |
| 2022-11-24 | 1,894 | 1,895 | 1,881 | 1,894 | 112,500 | 1,894 |
| 2022-11-22 | 1,871 | 1,884 | 1,870 | 1,879 | 214,500 | 1,879 |
| 2022-11-21 | 1,862 | 1,865 | 1,858 | 1,860 | 103,700 | 1,860 |
| 2022-11-18 | 1,853 | 1,869 | 1,853 | 1,859 | 149,900 | 1,859 |
| 2022-11-17 | 1,850 | 1,860 | 1,847 | 1,853 | 112,600 | 1,853 |
| 2022-11-16 | 1,863 | 1,866 | 1,850 | 1,850 | 141,200 | 1,850 |
| 2022-11-15 | 1,841 | 1,870 | 1,841 | 1,867 | 180,000 | 1,867 |
| 2022-11-14 | 1,901 | 1,907 | 1,840 | 1,840 | 473,800 | 1,840 |
| 2022-11-11 | 1,925 | 1,925 | 1,912 | 1,922 | 130,000 | 1,922 |
| 2022-11-10 | 1,915 | 1,916 | 1,903 | 1,903 | 78,300 | 1,903 |
| 2022-11-09 | 1,921 | 1,924 | 1,913 | 1,921 | 77,400 | 1,921 |
| 2022-11-08 | 1,910 | 1,920 | 1,902 | 1,915 | 94,900 | 1,915 |
| 2022-11-07 | 1,903 | 1,909 | 1,896 | 1,903 | 92,100 | 1,903 |
| 2022-11-04 | 1,895 | 1,901 | 1,890 | 1,897 | 81,600 | 1,897 |
| 2022-11-02 | 1,900 | 1,909 | 1,893 | 1,898 | 161,400 | 1,898 |
| 2022-11-01 | 1,914 | 1,919 | 1,902 | 1,903 | 44,600 | 1,903 |
| 2022-10-31 | 1,895 | 1,915 | 1,895 | 1,915 | 101,200 | 1,915 |
| 2022-10-28 | 1,886 | 1,905 | 1,883 | 1,886 | 298,500 | 1,886 |
| 2022-10-27 | 1,907 | 1,911 | 1,886 | 1,892 | 102,400 | 1,892 |
| 2022-10-26 | 1,908 | 1,918 | 1,902 | 1,910 | 91,800 | 1,910 |
| 2022-10-25 | 1,904 | 1,907 | 1,897 | 1,899 | 67,500 | 1,899 |
| 2022-10-24 | 1,903 | 1,908 | 1,891 | 1,894 | 76,500 | 1,894 |
| 2022-10-21 | 1,903 | 1,912 | 1,897 | 1,897 | 87,800 | 1,897 |
| 2022-10-20 | 1,905 | 1,915 | 1,904 | 1,913 | 79,400 | 1,913 |
| 2022-10-19 | 1,909 | 1,923 | 1,908 | 1,916 | 67,900 | 1,916 |
| 2022-10-18 | 1,925 | 1,925 | 1,908 | 1,916 | 81,000 | 1,916 |
| 2022-10-17 | 1,902 | 1,912 | 1,902 | 1,910 | 49,600 | 1,910 |
| 2022-10-14 | 1,915 | 1,924 | 1,890 | 1,910 | 132,400 | 1,910 |
| 2022-10-13 | 1,880 | 1,897 | 1,871 | 1,890 | 109,300 | 1,890 |
| 2022-10-12 | 1,899 | 1,900 | 1,888 | 1,888 | 128,200 | 1,888 |
| 2022-10-11 | 1,910 | 1,915 | 1,889 | 1,900 | 132,300 | 1,900 |
| 2022-10-07 | 1,914 | 1,923 | 1,902 | 1,918 | 96,900 | 1,918 |
| 2022-10-06 | 1,940 | 1,942 | 1,926 | 1,927 | 98,500 | 1,927 |
| 2022-10-05 | 1,939 | 1,941 | 1,923 | 1,924 | 95,700 | 1,924 |
| 2022-10-04 | 1,909 | 1,934 | 1,902 | 1,925 | 152,700 | 1,925 |
| 2022-10-03 | 1,889 | 1,895 | 1,876 | 1,885 | 101,100 | 1,885 |
| 2022-09-30 | 1,905 | 1,919 | 1,889 | 1,900 | 126,200 | 1,900 |
| 2022-09-29 | 1,901 | 1,926 | 1,898 | 1,920 | 116,500 | 1,920 |
| 2022-09-28 | 1,885 | 1,892 | 1,878 | 1,892 | 123,400 | 1,892 |
| 2022-09-27 | 1,892 | 1,904 | 1,891 | 1,892 | 101,100 | 1,892 |
| 2022-09-26 | 1,904 | 1,905 | 1,880 | 1,885 | 185,800 | 1,885 |
| 2022-09-22 | 1,915 | 1,917 | 1,906 | 1,916 | 114,400 | 1,916 |
| 2022-09-21 | 1,911 | 1,918 | 1,907 | 1,916 | 98,300 | 1,916 |
| 2022-09-20 | 1,914 | 1,920 | 1,909 | 1,914 | 101,000 | 1,914 |
| 2022-09-16 | 1,890 | 1,906 | 1,890 | 1,897 | 102,800 | 1,897 |
| 2022-09-15 | 1,912 | 1,914 | 1,899 | 1,905 | 85,100 | 1,905 |
| 2022-09-14 | 1,920 | 1,920 | 1,909 | 1,910 | 105,900 | 1,910 |
| 2022-09-13 | 1,940 | 1,945 | 1,931 | 1,944 | 68,100 | 1,944 |
| 2022-09-12 | 1,950 | 1,950 | 1,930 | 1,940 | 93,700 | 1,940 |
| 2022-09-09 | 1,921 | 1,936 | 1,921 | 1,933 | 127,900 | 1,933 |
| 2022-09-08 | 1,913 | 1,920 | 1,904 | 1,920 | 174,500 | 1,920 |
| 2022-09-07 | 1,897 | 1,897 | 1,880 | 1,889 | 111,700 | 1,889 |
| 2022-09-06 | 1,894 | 1,896 | 1,886 | 1,888 | 118,700 | 1,888 |
| 2022-09-05 | 1,887 | 1,898 | 1,887 | 1,889 | 83,800 | 1,889 |
| 2022-09-02 | 1,898 | 1,902 | 1,886 | 1,901 | 103,400 | 1,901 |
| 2022-09-01 | 1,902 | 1,907 | 1,893 | 1,893 | 124,500 | 1,893 |
| 2022-08-31 | 1,905 | 1,915 | 1,903 | 1,914 | 162,900 | 1,914 |
| 2022-08-30 | 1,918 | 1,925 | 1,908 | 1,923 | 83,600 | 1,923 |
| 2022-08-29 | 1,900 | 1,909 | 1,899 | 1,906 | 169,300 | 1,906 |
| 2022-08-26 | 1,934 | 1,941 | 1,933 | 1,939 | 54,800 | 1,939 |
| 2022-08-25 | 1,940 | 1,940 | 1,926 | 1,934 | 69,800 | 1,934 |
| 2022-08-24 | 1,917 | 1,935 | 1,917 | 1,932 | 95,200 | 1,932 |
| 2022-08-23 | 1,923 | 1,926 | 1,913 | 1,922 | 65,700 | 1,922 |
| 2022-08-22 | 1,918 | 1,931 | 1,913 | 1,928 | 66,300 | 1,928 |
| 2022-08-19 | 1,936 | 1,940 | 1,928 | 1,929 | 82,800 | 1,929 |
| 2022-08-18 | 1,931 | 1,931 | 1,920 | 1,921 | 118,000 | 1,921 |
| 2022-08-17 | 1,934 | 1,945 | 1,928 | 1,945 | 162,400 | 1,945 |
| 2022-08-16 | 1,943 | 1,946 | 1,931 | 1,934 | 64,800 | 1,934 |
| 2022-08-15 | 1,950 | 1,950 | 1,934 | 1,940 | 60,800 | 1,940 |
| 2022-08-12 | 1,932 | 1,947 | 1,922 | 1,945 | 181,100 | 1,945 |
| 2022-08-10 | 1,895 | 1,914 | 1,892 | 1,914 | 91,100 | 1,914 |
| 2022-08-09 | 1,915 | 1,915 | 1,898 | 1,900 | 86,600 | 1,900 |
| 2022-08-08 | 1,914 | 1,929 | 1,899 | 1,912 | 154,400 | 1,912 |
| 2022-08-05 | 1,930 | 1,944 | 1,928 | 1,936 | 70,600 | 1,936 |
| 2022-08-04 | 1,940 | 1,945 | 1,930 | 1,942 | 76,200 | 1,942 |
| 2022-08-03 | 1,948 | 1,948 | 1,921 | 1,933 | 93,400 | 1,933 |
| 2022-08-02 | 1,954 | 1,954 | 1,936 | 1,948 | 100,800 | 1,948 |
| 2022-08-01 | 1,945 | 1,958 | 1,943 | 1,958 | 129,000 | 1,958 |
| 2022-07-29 | 1,959 | 1,959 | 1,930 | 1,935 | 123,800 | 1,935 |
| 2022-07-28 | 1,941 | 1,958 | 1,923 | 1,958 | 484,700 | 1,958 |
| 2022-07-27 | 1,931 | 1,953 | 1,924 | 1,949 | 160,300 | 1,949 |
| 2022-07-26 | 1,948 | 1,954 | 1,933 | 1,936 | 90,900 | 1,936 |
| 2022-07-25 | 1,954 | 1,954 | 1,939 | 1,945 | 110,900 | 1,945 |
| 2022-07-22 | 1,945 | 1,954 | 1,940 | 1,954 | 125,100 | 1,954 |
| 2022-07-21 | 1,932 | 1,950 | 1,931 | 1,950 | 114,500 | 1,950 |
| 2022-07-20 | 1,937 | 1,944 | 1,929 | 1,943 | 218,600 | 1,943 |
| 2022-07-19 | 1,914 | 1,927 | 1,912 | 1,922 | 78,600 | 1,922 |
| 2022-07-15 | 1,919 | 1,926 | 1,912 | 1,919 | 84,200 | 1,919 |
| 2022-07-14 | 1,917 | 1,926 | 1,910 | 1,918 | 125,000 | 1,918 |
| 2022-07-13 | 1,898 | 1,916 | 1,893 | 1,913 | 159,000 | 1,913 |
| 2022-07-12 | 1,917 | 1,918 | 1,881 | 1,881 | 138,700 | 1,881 |
| 2022-07-11 | 1,918 | 1,928 | 1,909 | 1,927 | 213,900 | 1,927 |
| 2022-07-08 | 1,893 | 1,917 | 1,891 | 1,895 | 255,000 | 1,895 |
| 2022-07-07 | 1,886 | 1,896 | 1,872 | 1,892 | 130,300 | 1,892 |
| 2022-07-06 | 1,890 | 1,891 | 1,867 | 1,879 | 153,900 | 1,879 |
| 2022-07-05 | 1,908 | 1,913 | 1,899 | 1,906 | 113,800 | 1,906 |
| 2022-07-04 | 1,906 | 1,909 | 1,895 | 1,901 | 93,300 | 1,901 |
| 2022-07-01 | 1,915 | 1,922 | 1,884 | 1,890 | 150,200 | 1,890 |
| 2022-06-30 | 1,888 | 1,906 | 1,882 | 1,902 | 174,500 | 1,902 |
| 2022-06-29 | 1,899 | 1,905 | 1,890 | 1,890 | 464,800 | 1,890 |
| 2022-06-28 | 1,948 | 1,962 | 1,942 | 1,955 | 322,400 | 1,955 |
| 2022-06-27 | 1,965 | 1,971 | 1,954 | 1,956 | 183,900 | 1,956 |
| 2022-06-24 | 1,919 | 1,939 | 1,914 | 1,937 | 172,700 | 1,937 |
| 2022-06-23 | 1,924 | 1,934 | 1,921 | 1,926 | 109,900 | 1,926 |
| 2022-06-22 | 1,925 | 1,942 | 1,917 | 1,930 | 127,400 | 1,930 |
| 2022-06-21 | 1,900 | 1,930 | 1,898 | 1,922 | 184,000 | 1,922 |
| 2022-06-20 | 1,923 | 1,925 | 1,883 | 1,885 | 218,600 | 1,885 |
| 2022-06-17 | 1,916 | 1,928 | 1,905 | 1,917 | 252,400 | 1,917 |
| 2022-06-16 | 1,948 | 1,959 | 1,940 | 1,944 | 127,300 | 1,944 |
| 2022-06-15 | 1,935 | 1,952 | 1,935 | 1,943 | 112,700 | 1,943 |
| 2022-06-14 | 1,928 | 1,947 | 1,928 | 1,942 | 140,700 | 1,942 |
| 2022-06-13 | 1,949 | 1,955 | 1,935 | 1,949 | 181,800 | 1,949 |
| 2022-06-10 | 1,980 | 1,985 | 1,963 | 1,975 | 181,500 | 1,975 |
| 2022-06-09 | 2,005 | 2,014 | 1,989 | 1,989 | 134,000 | 1,989 |
| 2022-06-08 | 2,004 | 2,014 | 2,002 | 2,008 | 151,400 | 2,008 |
| 2022-06-07 | 1,983 | 2,009 | 1,982 | 1,992 | 153,900 | 1,992 |
| 2022-06-06 | 1,959 | 1,980 | 1,957 | 1,977 | 92,800 | 1,977 |
| 2022-06-03 | 1,977 | 1,980 | 1,962 | 1,966 | 127,600 | 1,966 |
| 2022-06-02 | 1,951 | 1,976 | 1,950 | 1,972 | 132,400 | 1,972 |
| 2022-06-01 | 1,920 | 1,969 | 1,920 | 1,962 | 189,100 | 1,962 |
| 2022-05-31 | 1,940 | 1,952 | 1,908 | 1,908 | 438,200 | 1,908 |
| 2022-05-30 | 1,935 | 1,956 | 1,928 | 1,947 | 202,500 | 1,947 |
| 2022-05-27 | 1,925 | 1,929 | 1,909 | 1,923 | 78,900 | 1,923 |
| 2022-05-26 | 1,907 | 1,920 | 1,907 | 1,910 | 83,500 | 1,910 |
| 2022-05-25 | 1,915 | 1,918 | 1,906 | 1,906 | 129,800 | 1,906 |
| 2022-05-24 | 1,934 | 1,939 | 1,908 | 1,915 | 128,700 | 1,915 |
| 2022-05-23 | 1,946 | 1,950 | 1,930 | 1,933 | 101,600 | 1,933 |
| 2022-05-20 | 1,910 | 1,936 | 1,906 | 1,930 | 135,700 | 1,930 |
| 2022-05-19 | 1,911 | 1,937 | 1,906 | 1,933 | 120,600 | 1,933 |
| 2022-05-18 | 1,927 | 1,950 | 1,925 | 1,946 | 93,200 | 1,946 |
| 2022-05-17 | 1,941 | 1,958 | 1,925 | 1,926 | 121,400 | 1,926 |
| 2022-05-16 | 1,965 | 1,972 | 1,940 | 1,940 | 146,800 | 1,940 |
| 2022-05-13 | 1,944 | 1,982 | 1,942 | 1,982 | 125,400 | 1,982 |
| 2022-05-12 | 1,976 | 1,980 | 1,952 | 1,952 | 103,500 | 1,952 |
| 2022-05-11 | 1,970 | 1,981 | 1,959 | 1,969 | 98,200 | 1,969 |
| 2022-05-10 | 1,968 | 1,991 | 1,951 | 1,980 | 121,000 | 1,980 |
| 2022-05-09 | 1,974 | 1,990 | 1,972 | 1,978 | 102,300 | 1,978 |
| 2022-05-06 | 1,941 | 1,987 | 1,935 | 1,983 | 173,600 | 1,983 |
| 2022-05-02 | 1,920 | 1,944 | 1,920 | 1,941 | 100,000 | 1,941 |
| 2022-04-28 | 1,870 | 1,935 | 1,866 | 1,935 | 109,000 | 1,935 |
| 2022-04-27 | 1,898 | 1,901 | 1,871 | 1,872 | 189,000 | 1,872 |
| 2022-04-26 | 1,929 | 1,933 | 1,915 | 1,915 | 66,700 | 1,915 |
| 2022-04-25 | 1,930 | 1,933 | 1,917 | 1,929 | 103,200 | 1,929 |
| 2022-04-22 | 1,937 | 1,943 | 1,923 | 1,941 | 67,700 | 1,941 |
| 2022-04-21 | 1,941 | 1,948 | 1,936 | 1,942 | 104,500 | 1,942 |
| 2022-04-20 | 1,934 | 1,941 | 1,923 | 1,935 | 77,500 | 1,935 |
| 2022-04-19 | 1,900 | 1,920 | 1,897 | 1,914 | 46,200 | 1,914 |
| 2022-04-18 | 1,888 | 1,896 | 1,877 | 1,892 | 125,700 | 1,892 |
| 2022-04-15 | 1,895 | 1,904 | 1,889 | 1,899 | 71,700 | 1,899 |
| 2022-04-14 | 1,893 | 1,909 | 1,893 | 1,901 | 47,100 | 1,901 |
| 2022-04-13 | 1,874 | 1,894 | 1,873 | 1,893 | 55,900 | 1,893 |
| 2022-04-12 | 1,887 | 1,894 | 1,874 | 1,874 | 77,100 | 1,874 |
| 2022-04-11 | 1,900 | 1,912 | 1,884 | 1,886 | 84,500 | 1,886 |
| 2022-04-08 | 1,923 | 1,923 | 1,893 | 1,903 | 114,400 | 1,903 |
| 2022-04-07 | 1,925 | 1,927 | 1,902 | 1,908 | 103,200 | 1,908 |
| 2022-04-06 | 1,971 | 1,978 | 1,945 | 1,950 | 164,100 | 1,950 |
| 2022-04-05 | 1,980 | 1,983 | 1,953 | 1,959 | 124,800 | 1,959 |
| 2022-04-04 | 1,929 | 1,968 | 1,926 | 1,965 | 136,000 | 1,965 |
| 2022-04-01 | 1,891 | 1,926 | 1,886 | 1,925 | 87,300 | 1,925 |
| 2022-03-31 | 1,897 | 1,922 | 1,894 | 1,903 | 98,900 | 1,903 |
| 2022-03-30 | 1,929 | 1,929 | 1,895 | 1,919 | 114,600 | 1,919 |
| 2022-03-29 | 1,896 | 1,927 | 1,889 | 1,925 | 125,900 | 1,925 |
| 2022-03-28 | 1,920 | 1,926 | 1,901 | 1,913 | 88,800 | 1,913 |
| 2022-03-25 | 1,921 | 1,926 | 1,900 | 1,908 | 100,000 | 1,908 |
| 2022-03-24 | 1,899 | 1,901 | 1,879 | 1,899 | 77,600 | 1,899 |
| 2022-03-23 | 1,899 | 1,918 | 1,884 | 1,915 | 103,800 | 1,915 |
| 2022-03-22 | 1,896 | 1,901 | 1,876 | 1,884 | 110,600 | 1,884 |
| 2022-03-18 | 1,862 | 1,882 | 1,857 | 1,868 | 283,800 | 1,868 |
| 2022-03-17 | 1,879 | 1,879 | 1,843 | 1,862 | 101,600 | 1,862 |
| 2022-03-16 | 1,868 | 1,868 | 1,838 | 1,841 | 95,900 | 1,841 |
| 2022-03-15 | 1,831 | 1,862 | 1,824 | 1,857 | 82,800 | 1,857 |
| 2022-03-14 | 1,820 | 1,841 | 1,810 | 1,827 | 81,500 | 1,827 |
| 2022-03-11 | 1,793 | 1,810 | 1,787 | 1,808 | 124,000 | 1,808 |
| 2022-03-10 | 1,782 | 1,816 | 1,776 | 1,814 | 152,900 | 1,814 |
| 2022-03-09 | 1,731 | 1,738 | 1,719 | 1,722 | 171,400 | 1,722 |
| 2022-03-08 | 1,780 | 1,784 | 1,718 | 1,723 | 227,400 | 1,723 |
| 2022-03-07 | 1,836 | 1,841 | 1,790 | 1,797 | 165,400 | 1,797 |
| 2022-03-04 | 1,854 | 1,860 | 1,839 | 1,840 | 112,300 | 1,840 |
| 2022-03-03 | 1,869 | 1,869 | 1,854 | 1,854 | 97,800 | 1,854 |
| 2022-03-02 | 1,879 | 1,884 | 1,844 | 1,844 | 138,800 | 1,844 |
| 2022-03-01 | 1,925 | 1,932 | 1,895 | 1,897 | 84,000 | 1,897 |
| 2022-02-28 | 1,882 | 1,925 | 1,877 | 1,925 | 158,300 | 1,925 |
| 2022-02-25 | 1,884 | 1,887 | 1,867 | 1,867 | 89,500 | 1,867 |
| 2022-02-24 | 1,860 | 1,883 | 1,859 | 1,881 | 120,600 | 1,881 |
| 2022-02-22 | 1,880 | 1,883 | 1,868 | 1,879 | 118,300 | 1,879 |
| 2022-02-21 | 1,900 | 1,906 | 1,887 | 1,890 | 105,500 | 1,890 |
| 2022-02-18 | 1,908 | 1,926 | 1,908 | 1,912 | 80,600 | 1,912 |
| 2022-02-17 | 1,934 | 1,940 | 1,921 | 1,934 | 86,100 | 1,934 |
| 2022-02-16 | 1,920 | 1,944 | 1,914 | 1,939 | 102,300 | 1,939 |
| 2022-02-15 | 1,926 | 1,933 | 1,907 | 1,915 | 138,100 | 1,915 |
| 2022-02-14 | 1,902 | 1,918 | 1,901 | 1,907 | 86,700 | 1,907 |
| 2022-02-10 | 1,930 | 1,938 | 1,912 | 1,917 | 119,000 | 1,917 |
| 2022-02-09 | 1,918 | 1,934 | 1,913 | 1,924 | 93,000 | 1,924 |
| 2022-02-08 | 1,920 | 1,933 | 1,913 | 1,916 | 98,800 | 1,916 |
| 2022-02-07 | 1,905 | 1,929 | 1,905 | 1,925 | 95,000 | 1,925 |
| 2022-02-04 | 1,910 | 1,925 | 1,906 | 1,921 | 63,200 | 1,921 |
| 2022-02-03 | 1,918 | 1,920 | 1,907 | 1,918 | 60,500 | 1,918 |
| 2022-02-02 | 1,899 | 1,916 | 1,890 | 1,916 | 105,200 | 1,916 |
| 2022-02-01 | 1,905 | 1,905 | 1,886 | 1,886 | 64,700 | 1,886 |
| 2022-01-31 | 1,889 | 1,905 | 1,884 | 1,899 | 69,400 | 1,899 |
| 2022-01-28 | 1,879 | 1,896 | 1,873 | 1,888 | 137,400 | 1,888 |
| 2022-01-27 | 1,894 | 1,899 | 1,851 | 1,854 | 174,500 | 1,854 |
| 2022-01-26 | 1,911 | 1,912 | 1,886 | 1,886 | 77,600 | 1,886 |
| 2022-01-25 | 1,912 | 1,912 | 1,887 | 1,906 | 108,300 | 1,906 |
| 2022-01-24 | 1,885 | 1,915 | 1,878 | 1,915 | 78,400 | 1,915 |
| 2022-01-21 | 1,876 | 1,896 | 1,871 | 1,895 | 116,600 | 1,895 |
| 2022-01-20 | 1,868 | 1,895 | 1,868 | 1,885 | 149,000 | 1,885 |
| 2022-01-19 | 1,893 | 1,901 | 1,865 | 1,866 | 163,400 | 1,866 |
| 2022-01-18 | 1,928 | 1,937 | 1,905 | 1,905 | 90,000 | 1,905 |
| 2022-01-17 | 1,935 | 1,937 | 1,909 | 1,915 | 67,700 | 1,915 |
| 2022-01-14 | 1,929 | 1,929 | 1,902 | 1,913 | 117,900 | 1,913 |
| 2022-01-13 | 1,940 | 1,943 | 1,931 | 1,932 | 79,500 | 1,932 |
| 2022-01-12 | 1,925 | 1,946 | 1,922 | 1,939 | 105,900 | 1,939 |
| 2022-01-11 | 1,909 | 1,919 | 1,896 | 1,914 | 95,100 | 1,914 |
| 2022-01-07 | 1,921 | 1,930 | 1,903 | 1,909 | 136,900 | 1,909 |
| 2022-01-06 | 1,946 | 1,948 | 1,921 | 1,921 | 88,200 | 1,921 |
| 2022-01-05 | 1,945 | 1,949 | 1,932 | 1,945 | 157,300 | 1,945 |
| 2022-01-04 | 1,944 | 1,945 | 1,920 | 1,934 | 150,700 | 1,934 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-09-26]1株→1.1株 [1985-03-27]1株→1.1株
