4641 (株)アルプス技研 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 | 2,115 | 2,115 | 2,093 | 2,098 | 30,300 | 2,098 |
| 2022-12-29 | 2,038 | 2,101 | 2,024 | 2,094 | 47,900 | 2,094 |
| 2022-12-28 | 2,114 | 2,114 | 2,085 | 2,099 | 24,800 | 2,099 |
| 2022-12-27 | 2,112 | 2,114 | 2,085 | 2,114 | 27,000 | 2,114 |
| 2022-12-26 | 2,118 | 2,118 | 2,073 | 2,086 | 24,300 | 2,086 |
| 2022-12-23 | 2,084 | 2,108 | 2,070 | 2,103 | 31,600 | 2,103 |
| 2022-12-22 | 2,066 | 2,089 | 2,053 | 2,084 | 38,100 | 2,084 |
| 2022-12-21 | 2,093 | 2,093 | 2,043 | 2,067 | 58,600 | 2,067 |
| 2022-12-20 | 2,122 | 2,124 | 2,063 | 2,069 | 34,200 | 2,069 |
| 2022-12-19 | 2,111 | 2,129 | 2,107 | 2,123 | 23,800 | 2,123 |
| 2022-12-16 | 2,123 | 2,145 | 2,108 | 2,116 | 30,000 | 2,116 |
| 2022-12-15 | 2,140 | 2,147 | 2,130 | 2,139 | 21,400 | 2,139 |
| 2022-12-14 | 2,130 | 2,155 | 2,123 | 2,145 | 36,800 | 2,145 |
| 2022-12-13 | 2,139 | 2,149 | 2,118 | 2,130 | 38,800 | 2,130 |
| 2022-12-12 | 2,100 | 2,111 | 2,083 | 2,105 | 44,400 | 2,105 |
| 2022-12-09 | 2,133 | 2,133 | 2,089 | 2,096 | 34,900 | 2,096 |
| 2022-12-08 | 2,102 | 2,102 | 2,070 | 2,083 | 30,600 | 2,083 |
| 2022-12-07 | 2,067 | 2,111 | 2,067 | 2,103 | 37,500 | 2,103 |
| 2022-12-06 | 2,065 | 2,087 | 2,064 | 2,076 | 24,200 | 2,076 |
| 2022-12-05 | 2,053 | 2,075 | 2,053 | 2,072 | 22,000 | 2,072 |
| 2022-12-02 | 2,083 | 2,083 | 2,061 | 2,063 | 30,400 | 2,063 |
| 2022-12-01 | 2,125 | 2,127 | 2,099 | 2,100 | 24,500 | 2,100 |
| 2022-11-30 | 2,092 | 2,112 | 2,086 | 2,091 | 20,700 | 2,091 |
| 2022-11-29 | 2,103 | 2,113 | 2,093 | 2,110 | 25,400 | 2,110 |
| 2022-11-28 | 2,130 | 2,130 | 2,106 | 2,109 | 29,600 | 2,109 |
| 2022-11-25 | 2,170 | 2,170 | 2,137 | 2,146 | 32,500 | 2,146 |
| 2022-11-24 | 2,164 | 2,191 | 2,152 | 2,172 | 52,700 | 2,172 |
| 2022-11-22 | 2,110 | 2,141 | 2,110 | 2,141 | 67,800 | 2,141 |
| 2022-11-21 | 2,087 | 2,120 | 2,087 | 2,120 | 44,600 | 2,120 |
| 2022-11-18 | 2,099 | 2,108 | 2,079 | 2,081 | 31,500 | 2,081 |
| 2022-11-17 | 2,065 | 2,098 | 2,065 | 2,098 | 24,900 | 2,098 |
| 2022-11-16 | 2,074 | 2,079 | 2,054 | 2,076 | 19,500 | 2,076 |
| 2022-11-15 | 2,078 | 2,091 | 2,051 | 2,074 | 37,100 | 2,074 |
| 2022-11-14 | 2,100 | 2,112 | 2,078 | 2,089 | 68,900 | 2,089 |
| 2022-11-11 | 2,049 | 2,135 | 2,048 | 2,127 | 167,100 | 2,127 |
| 2022-11-10 | 1,982 | 1,985 | 1,967 | 1,967 | 22,000 | 1,967 |
| 2022-11-09 | 1,972 | 1,990 | 1,972 | 1,977 | 17,400 | 1,977 |
| 2022-11-08 | 1,983 | 1,986 | 1,968 | 1,972 | 25,600 | 1,972 |
| 2022-11-07 | 1,957 | 1,975 | 1,957 | 1,968 | 23,600 | 1,968 |
| 2022-11-04 | 1,969 | 1,975 | 1,956 | 1,957 | 26,200 | 1,957 |
| 2022-11-02 | 2,006 | 2,015 | 1,988 | 1,988 | 25,100 | 1,988 |
| 2022-11-01 | 2,009 | 2,020 | 2,004 | 2,019 | 26,700 | 2,019 |
| 2022-10-31 | 2,019 | 2,020 | 2,002 | 2,009 | 24,200 | 2,009 |
| 2022-10-28 | 1,980 | 2,010 | 1,977 | 1,994 | 119,400 | 1,994 |
| 2022-10-27 | 2,002 | 2,013 | 1,993 | 1,997 | 29,100 | 1,997 |
| 2022-10-26 | 2,010 | 2,031 | 2,000 | 2,012 | 56,200 | 2,012 |
| 2022-10-25 | 2,007 | 2,012 | 1,984 | 2,010 | 45,100 | 2,010 |
| 2022-10-24 | 2,047 | 2,047 | 2,003 | 2,007 | 53,300 | 2,007 |
| 2022-10-21 | 1,987 | 2,010 | 1,985 | 2,010 | 56,500 | 2,010 |
| 2022-10-20 | 1,952 | 1,983 | 1,950 | 1,982 | 24,900 | 1,982 |
| 2022-10-19 | 1,949 | 1,977 | 1,944 | 1,972 | 34,000 | 1,972 |
| 2022-10-18 | 1,942 | 1,952 | 1,935 | 1,949 | 42,600 | 1,949 |
| 2022-10-17 | 1,928 | 1,928 | 1,901 | 1,914 | 25,900 | 1,914 |
| 2022-10-14 | 1,937 | 1,942 | 1,920 | 1,928 | 44,900 | 1,928 |
| 2022-10-13 | 1,910 | 1,911 | 1,893 | 1,899 | 32,400 | 1,899 |
| 2022-10-12 | 1,894 | 1,914 | 1,894 | 1,910 | 19,300 | 1,910 |
| 2022-10-11 | 1,911 | 1,915 | 1,891 | 1,893 | 42,600 | 1,893 |
| 2022-10-07 | 1,900 | 1,922 | 1,899 | 1,911 | 23,400 | 1,911 |
| 2022-10-06 | 1,916 | 1,933 | 1,903 | 1,925 | 29,200 | 1,925 |
| 2022-10-05 | 1,912 | 1,919 | 1,902 | 1,904 | 42,600 | 1,904 |
| 2022-10-04 | 1,878 | 1,899 | 1,878 | 1,898 | 47,400 | 1,898 |
| 2022-10-03 | 1,840 | 1,858 | 1,830 | 1,858 | 18,100 | 1,858 |
| 2022-09-30 | 1,845 | 1,859 | 1,843 | 1,848 | 31,300 | 1,848 |
| 2022-09-29 | 1,847 | 1,857 | 1,840 | 1,854 | 35,500 | 1,854 |
| 2022-09-28 | 1,824 | 1,833 | 1,811 | 1,832 | 31,000 | 1,832 |
| 2022-09-27 | 1,840 | 1,845 | 1,823 | 1,830 | 45,300 | 1,830 |
| 2022-09-26 | 1,835 | 1,838 | 1,809 | 1,824 | 51,800 | 1,824 |
| 2022-09-22 | 1,815 | 1,829 | 1,805 | 1,826 | 35,600 | 1,826 |
| 2022-09-21 | 1,829 | 1,829 | 1,803 | 1,818 | 28,300 | 1,818 |
| 2022-09-20 | 1,827 | 1,842 | 1,821 | 1,827 | 21,100 | 1,827 |
| 2022-09-16 | 1,809 | 1,820 | 1,809 | 1,811 | 15,200 | 1,811 |
| 2022-09-15 | 1,815 | 1,835 | 1,807 | 1,816 | 20,300 | 1,816 |
| 2022-09-14 | 1,806 | 1,830 | 1,804 | 1,815 | 25,000 | 1,815 |
| 2022-09-13 | 1,857 | 1,857 | 1,837 | 1,841 | 19,200 | 1,841 |
| 2022-09-12 | 1,856 | 1,856 | 1,837 | 1,843 | 18,200 | 1,843 |
| 2022-09-09 | 1,829 | 1,854 | 1,829 | 1,840 | 24,700 | 1,840 |
| 2022-09-08 | 1,838 | 1,846 | 1,828 | 1,845 | 30,200 | 1,845 |
| 2022-09-07 | 1,825 | 1,825 | 1,805 | 1,807 | 21,400 | 1,807 |
| 2022-09-06 | 1,826 | 1,836 | 1,815 | 1,825 | 31,700 | 1,825 |
| 2022-09-05 | 1,820 | 1,833 | 1,814 | 1,822 | 25,400 | 1,822 |
| 2022-09-02 | 1,857 | 1,857 | 1,820 | 1,827 | 25,000 | 1,827 |
| 2022-09-01 | 1,850 | 1,863 | 1,846 | 1,847 | 26,900 | 1,847 |
| 2022-08-31 | 1,862 | 1,884 | 1,862 | 1,871 | 16,300 | 1,871 |
| 2022-08-30 | 1,891 | 1,891 | 1,875 | 1,879 | 10,200 | 1,879 |
| 2022-08-29 | 1,879 | 1,879 | 1,861 | 1,877 | 28,500 | 1,877 |
| 2022-08-26 | 1,929 | 1,930 | 1,896 | 1,897 | 14,700 | 1,897 |
| 2022-08-25 | 1,915 | 1,928 | 1,911 | 1,921 | 28,900 | 1,921 |
| 2022-08-24 | 1,908 | 1,917 | 1,894 | 1,915 | 35,300 | 1,915 |
| 2022-08-23 | 1,890 | 1,920 | 1,890 | 1,908 | 32,100 | 1,908 |
| 2022-08-22 | 1,880 | 1,911 | 1,878 | 1,911 | 14,900 | 1,911 |
| 2022-08-19 | 1,904 | 1,912 | 1,894 | 1,903 | 20,400 | 1,903 |
| 2022-08-18 | 1,900 | 1,900 | 1,868 | 1,897 | 60,300 | 1,897 |
| 2022-08-17 | 1,942 | 1,942 | 1,922 | 1,923 | 24,900 | 1,923 |
| 2022-08-16 | 1,933 | 1,944 | 1,925 | 1,936 | 19,700 | 1,936 |
| 2022-08-15 | 1,929 | 1,929 | 1,912 | 1,921 | 17,200 | 1,921 |
| 2022-08-12 | 1,914 | 1,943 | 1,911 | 1,929 | 37,000 | 1,929 |
| 2022-08-10 | 1,939 | 1,939 | 1,895 | 1,896 | 21,500 | 1,896 |
| 2022-08-09 | 1,925 | 1,941 | 1,918 | 1,930 | 31,900 | 1,930 |
| 2022-08-08 | 1,953 | 1,953 | 1,917 | 1,930 | 19,000 | 1,930 |
| 2022-08-05 | 1,941 | 1,969 | 1,940 | 1,965 | 38,900 | 1,965 |
| 2022-08-04 | 1,943 | 1,943 | 1,927 | 1,940 | 19,000 | 1,940 |
| 2022-08-03 | 1,942 | 1,942 | 1,917 | 1,929 | 27,600 | 1,929 |
| 2022-08-02 | 1,950 | 1,950 | 1,934 | 1,939 | 32,600 | 1,939 |
| 2022-08-01 | 1,956 | 1,956 | 1,938 | 1,951 | 44,000 | 1,951 |
| 2022-07-29 | 1,926 | 1,967 | 1,926 | 1,938 | 83,300 | 1,938 |
| 2022-07-28 | 1,896 | 1,918 | 1,874 | 1,918 | 191,000 | 1,918 |
| 2022-07-27 | 1,887 | 1,895 | 1,881 | 1,889 | 38,800 | 1,889 |
| 2022-07-26 | 1,906 | 1,907 | 1,889 | 1,899 | 43,800 | 1,899 |
| 2022-07-25 | 1,910 | 1,910 | 1,880 | 1,896 | 50,000 | 1,896 |
| 2022-07-22 | 1,880 | 1,902 | 1,868 | 1,895 | 61,300 | 1,895 |
| 2022-07-21 | 1,844 | 1,868 | 1,836 | 1,866 | 41,200 | 1,866 |
| 2022-07-20 | 1,821 | 1,849 | 1,821 | 1,845 | 72,900 | 1,845 |
| 2022-07-19 | 1,820 | 1,820 | 1,804 | 1,810 | 31,800 | 1,810 |
| 2022-07-15 | 1,812 | 1,816 | 1,795 | 1,807 | 24,600 | 1,807 |
| 2022-07-14 | 1,803 | 1,810 | 1,795 | 1,807 | 33,100 | 1,807 |
| 2022-07-13 | 1,793 | 1,815 | 1,792 | 1,808 | 37,800 | 1,808 |
| 2022-07-12 | 1,803 | 1,806 | 1,781 | 1,790 | 48,000 | 1,790 |
| 2022-07-11 | 1,813 | 1,824 | 1,804 | 1,820 | 59,600 | 1,820 |
| 2022-07-08 | 1,793 | 1,821 | 1,787 | 1,792 | 109,500 | 1,792 |
| 2022-07-07 | 1,790 | 1,797 | 1,775 | 1,793 | 43,500 | 1,793 |
| 2022-07-06 | 1,770 | 1,783 | 1,760 | 1,783 | 40,400 | 1,783 |
| 2022-07-05 | 1,770 | 1,792 | 1,768 | 1,777 | 42,100 | 1,777 |
| 2022-07-04 | 1,782 | 1,788 | 1,763 | 1,773 | 47,700 | 1,773 |
| 2022-07-01 | 1,776 | 1,798 | 1,762 | 1,765 | 56,100 | 1,765 |
| 2022-06-30 | 1,779 | 1,782 | 1,761 | 1,779 | 47,300 | 1,779 |
| 2022-06-29 | 1,787 | 1,787 | 1,753 | 1,778 | 156,800 | 1,778 |
| 2022-06-28 | 1,817 | 1,826 | 1,807 | 1,825 | 180,900 | 1,825 |
| 2022-06-27 | 1,840 | 1,840 | 1,804 | 1,817 | 69,500 | 1,817 |
| 2022-06-24 | 1,813 | 1,813 | 1,786 | 1,807 | 78,000 | 1,807 |
| 2022-06-23 | 1,748 | 1,775 | 1,748 | 1,773 | 55,000 | 1,773 |
| 2022-06-22 | 1,756 | 1,756 | 1,742 | 1,744 | 40,100 | 1,744 |
| 2022-06-21 | 1,733 | 1,753 | 1,729 | 1,749 | 50,600 | 1,749 |
| 2022-06-20 | 1,733 | 1,745 | 1,701 | 1,711 | 79,100 | 1,711 |
| 2022-06-17 | 1,764 | 1,765 | 1,728 | 1,731 | 112,900 | 1,731 |
| 2022-06-16 | 1,808 | 1,814 | 1,780 | 1,781 | 89,300 | 1,781 |
| 2022-06-15 | 1,824 | 1,828 | 1,800 | 1,801 | 67,600 | 1,801 |
| 2022-06-14 | 1,820 | 1,828 | 1,808 | 1,826 | 70,900 | 1,826 |
| 2022-06-13 | 1,850 | 1,850 | 1,822 | 1,836 | 66,700 | 1,836 |
| 2022-06-10 | 1,875 | 1,896 | 1,861 | 1,865 | 85,300 | 1,865 |
| 2022-06-09 | 1,887 | 1,899 | 1,877 | 1,887 | 53,600 | 1,887 |
| 2022-06-08 | 1,907 | 1,907 | 1,892 | 1,894 | 47,000 | 1,894 |
| 2022-06-07 | 1,905 | 1,913 | 1,893 | 1,894 | 49,300 | 1,894 |
| 2022-06-06 | 1,903 | 1,903 | 1,889 | 1,899 | 30,300 | 1,899 |
| 2022-06-03 | 1,910 | 1,910 | 1,894 | 1,903 | 44,000 | 1,903 |
| 2022-06-02 | 1,909 | 1,909 | 1,885 | 1,887 | 44,200 | 1,887 |
| 2022-06-01 | 1,876 | 1,926 | 1,867 | 1,920 | 83,800 | 1,920 |
| 2022-05-31 | 1,871 | 1,887 | 1,856 | 1,885 | 552,300 | 1,885 |
| 2022-05-30 | 1,833 | 1,886 | 1,833 | 1,873 | 168,000 | 1,873 |
| 2022-05-27 | 1,827 | 1,837 | 1,825 | 1,830 | 54,700 | 1,830 |
| 2022-05-26 | 1,817 | 1,848 | 1,817 | 1,827 | 54,600 | 1,827 |
| 2022-05-25 | 1,829 | 1,846 | 1,817 | 1,817 | 68,900 | 1,817 |
| 2022-05-24 | 1,862 | 1,862 | 1,826 | 1,830 | 85,800 | 1,830 |
| 2022-05-23 | 1,871 | 1,888 | 1,861 | 1,871 | 69,300 | 1,871 |
| 2022-05-20 | 1,856 | 1,873 | 1,818 | 1,873 | 97,300 | 1,873 |
| 2022-05-19 | 1,832 | 1,875 | 1,832 | 1,862 | 78,500 | 1,862 |
| 2022-05-18 | 1,810 | 1,846 | 1,805 | 1,836 | 51,200 | 1,836 |
| 2022-05-17 | 1,790 | 1,823 | 1,790 | 1,801 | 100,000 | 1,801 |
| 2022-05-16 | 1,820 | 1,822 | 1,787 | 1,800 | 123,600 | 1,800 |
| 2022-05-13 | 1,822 | 1,833 | 1,775 | 1,815 | 198,200 | 1,815 |
| 2022-05-12 | 1,916 | 1,916 | 1,855 | 1,866 | 64,400 | 1,866 |
| 2022-05-11 | 1,911 | 1,939 | 1,911 | 1,916 | 65,500 | 1,916 |
| 2022-05-10 | 1,895 | 1,938 | 1,884 | 1,925 | 57,800 | 1,925 |
| 2022-05-09 | 1,895 | 1,914 | 1,887 | 1,895 | 42,800 | 1,895 |
| 2022-05-06 | 1,926 | 1,926 | 1,889 | 1,897 | 66,100 | 1,897 |
| 2022-05-02 | 1,943 | 1,959 | 1,933 | 1,943 | 71,600 | 1,943 |
| 2022-04-28 | 1,927 | 1,943 | 1,905 | 1,943 | 45,200 | 1,943 |
| 2022-04-27 | 1,921 | 1,957 | 1,917 | 1,924 | 178,600 | 1,924 |
| 2022-04-26 | 1,933 | 1,947 | 1,911 | 1,943 | 70,100 | 1,943 |
| 2022-04-25 | 1,933 | 1,933 | 1,885 | 1,893 | 72,600 | 1,893 |
| 2022-04-22 | 1,933 | 1,933 | 1,904 | 1,916 | 60,600 | 1,916 |
| 2022-04-21 | 1,939 | 1,947 | 1,927 | 1,934 | 31,400 | 1,934 |
| 2022-04-20 | 1,949 | 1,953 | 1,926 | 1,935 | 40,100 | 1,935 |
| 2022-04-19 | 1,932 | 1,935 | 1,917 | 1,935 | 18,800 | 1,935 |
| 2022-04-18 | 1,921 | 1,943 | 1,908 | 1,936 | 32,700 | 1,936 |
| 2022-04-15 | 1,935 | 1,949 | 1,918 | 1,939 | 27,800 | 1,939 |
| 2022-04-14 | 1,945 | 1,949 | 1,928 | 1,942 | 24,300 | 1,942 |
| 2022-04-13 | 1,950 | 1,971 | 1,930 | 1,949 | 111,900 | 1,949 |
| 2022-04-12 | 1,949 | 1,961 | 1,923 | 1,943 | 73,500 | 1,943 |
| 2022-04-11 | 1,942 | 1,954 | 1,921 | 1,933 | 62,200 | 1,933 |
| 2022-04-08 | 1,893 | 1,964 | 1,887 | 1,944 | 108,400 | 1,944 |
| 2022-04-07 | 1,868 | 1,873 | 1,840 | 1,845 | 36,900 | 1,845 |
| 2022-04-06 | 1,915 | 1,916 | 1,884 | 1,890 | 25,500 | 1,890 |
| 2022-04-05 | 1,930 | 1,941 | 1,909 | 1,931 | 30,000 | 1,931 |
| 2022-04-04 | 1,900 | 1,923 | 1,891 | 1,916 | 30,800 | 1,916 |
| 2022-04-01 | 1,881 | 1,896 | 1,867 | 1,889 | 37,900 | 1,889 |
| 2022-03-31 | 1,890 | 1,892 | 1,866 | 1,881 | 45,700 | 1,881 |
| 2022-03-30 | 1,900 | 1,908 | 1,858 | 1,908 | 212,800 | 1,908 |
| 2022-03-29 | 1,845 | 1,874 | 1,833 | 1,870 | 86,800 | 1,870 |
| 2022-03-28 | 1,838 | 1,839 | 1,818 | 1,831 | 51,900 | 1,831 |
| 2022-03-25 | 1,893 | 1,893 | 1,838 | 1,845 | 56,400 | 1,845 |
| 2022-03-24 | 1,838 | 1,862 | 1,838 | 1,861 | 48,400 | 1,861 |
| 2022-03-23 | 1,858 | 1,872 | 1,833 | 1,863 | 54,600 | 1,863 |
| 2022-03-22 | 1,862 | 1,862 | 1,821 | 1,832 | 50,900 | 1,832 |
| 2022-03-18 | 1,848 | 1,864 | 1,841 | 1,862 | 42,800 | 1,862 |
| 2022-03-17 | 1,816 | 1,862 | 1,816 | 1,848 | 50,800 | 1,848 |
| 2022-03-16 | 1,813 | 1,820 | 1,798 | 1,805 | 51,500 | 1,805 |
| 2022-03-15 | 1,775 | 1,807 | 1,773 | 1,806 | 38,600 | 1,806 |
| 2022-03-14 | 1,799 | 1,804 | 1,770 | 1,775 | 50,000 | 1,775 |
| 2022-03-11 | 1,782 | 1,819 | 1,776 | 1,791 | 66,000 | 1,791 |
| 2022-03-10 | 1,786 | 1,836 | 1,785 | 1,831 | 57,800 | 1,831 |
| 2022-03-09 | 1,789 | 1,789 | 1,750 | 1,759 | 36,200 | 1,759 |
| 2022-03-08 | 1,772 | 1,790 | 1,745 | 1,765 | 51,100 | 1,765 |
| 2022-03-07 | 1,788 | 1,793 | 1,743 | 1,778 | 66,700 | 1,778 |
| 2022-03-04 | 1,840 | 1,849 | 1,809 | 1,809 | 36,300 | 1,809 |
| 2022-03-03 | 1,881 | 1,881 | 1,853 | 1,856 | 34,200 | 1,856 |
| 2022-03-02 | 1,891 | 1,907 | 1,865 | 1,865 | 30,600 | 1,865 |
| 2022-03-01 | 1,950 | 1,950 | 1,918 | 1,924 | 38,700 | 1,924 |
| 2022-02-28 | 1,915 | 1,941 | 1,906 | 1,934 | 56,700 | 1,934 |
| 2022-02-25 | 1,922 | 1,926 | 1,891 | 1,912 | 43,300 | 1,912 |
| 2022-02-24 | 1,921 | 1,930 | 1,897 | 1,923 | 38,600 | 1,923 |
| 2022-02-22 | 1,928 | 1,950 | 1,906 | 1,926 | 31,800 | 1,926 |
| 2022-02-21 | 1,957 | 1,966 | 1,942 | 1,955 | 25,000 | 1,955 |
| 2022-02-18 | 1,913 | 1,990 | 1,913 | 1,990 | 56,800 | 1,990 |
| 2022-02-17 | 1,957 | 1,959 | 1,928 | 1,937 | 35,800 | 1,937 |
| 2022-02-16 | 1,966 | 1,980 | 1,940 | 1,963 | 60,600 | 1,963 |
| 2022-02-15 | 1,980 | 2,000 | 1,954 | 1,972 | 56,000 | 1,972 |
| 2022-02-14 | 1,990 | 2,013 | 1,972 | 1,980 | 76,500 | 1,980 |
| 2022-02-10 | 1,951 | 2,125 | 1,939 | 2,041 | 303,600 | 2,041 |
| 2022-02-09 | 1,857 | 1,874 | 1,843 | 1,871 | 30,600 | 1,871 |
| 2022-02-08 | 1,849 | 1,859 | 1,842 | 1,847 | 29,300 | 1,847 |
| 2022-02-07 | 1,835 | 1,857 | 1,826 | 1,853 | 50,100 | 1,853 |
| 2022-02-04 | 1,805 | 1,834 | 1,801 | 1,826 | 33,200 | 1,826 |
| 2022-02-03 | 1,808 | 1,819 | 1,800 | 1,805 | 28,500 | 1,805 |
| 2022-02-02 | 1,776 | 1,834 | 1,776 | 1,833 | 32,200 | 1,833 |
| 2022-02-01 | 1,814 | 1,814 | 1,772 | 1,774 | 32,400 | 1,774 |
| 2022-01-31 | 1,755 | 1,800 | 1,755 | 1,799 | 39,800 | 1,799 |
| 2022-01-28 | 1,762 | 1,789 | 1,742 | 1,752 | 42,600 | 1,752 |
| 2022-01-27 | 1,785 | 1,791 | 1,718 | 1,732 | 69,100 | 1,732 |
| 2022-01-26 | 1,807 | 1,827 | 1,780 | 1,785 | 52,000 | 1,785 |
| 2022-01-25 | 1,845 | 1,845 | 1,781 | 1,803 | 55,500 | 1,803 |
| 2022-01-24 | 1,818 | 1,845 | 1,805 | 1,845 | 38,500 | 1,845 |
| 2022-01-21 | 1,800 | 1,820 | 1,791 | 1,820 | 40,200 | 1,820 |
| 2022-01-20 | 1,768 | 1,820 | 1,765 | 1,811 | 40,500 | 1,811 |
| 2022-01-19 | 1,803 | 1,813 | 1,755 | 1,768 | 80,800 | 1,768 |
| 2022-01-18 | 1,827 | 1,842 | 1,809 | 1,809 | 63,500 | 1,809 |
| 2022-01-17 | 1,835 | 1,846 | 1,820 | 1,820 | 32,600 | 1,820 |
| 2022-01-14 | 1,831 | 1,852 | 1,825 | 1,833 | 48,000 | 1,833 |
| 2022-01-13 | 1,861 | 1,866 | 1,837 | 1,845 | 40,500 | 1,845 |
| 2022-01-12 | 1,840 | 1,870 | 1,840 | 1,862 | 43,100 | 1,862 |
| 2022-01-11 | 1,848 | 1,851 | 1,821 | 1,835 | 58,000 | 1,835 |
| 2022-01-07 | 1,855 | 1,876 | 1,841 | 1,845 | 46,300 | 1,845 |
| 2022-01-06 | 1,903 | 1,903 | 1,854 | 1,854 | 43,900 | 1,854 |
| 2022-01-05 | 1,917 | 1,929 | 1,910 | 1,910 | 38,900 | 1,910 |
| 2022-01-04 | 1,905 | 1,922 | 1,894 | 1,916 | 42,900 | 1,916 |
分割・併合履歴 ： [2019-06-26]1株→1.1株 [2017-12-27]1株→2株 [2004-09-27]1株→1.5株 [2003-12-25]1株→1.1株 [2000-12-26]1株→1.15株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株
