4674 (株)クレスコ 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 | 1,741 | 1,757 | 1,738 | 1,743 | 13,100 | 871.50 |
| 2022-12-29 | 1,713 | 1,738 | 1,701 | 1,728 | 20,200 | 864 |
| 2022-12-28 | 1,750 | 1,750 | 1,717 | 1,723 | 14,200 | 861.50 |
| 2022-12-27 | 1,729 | 1,743 | 1,725 | 1,743 | 8,700 | 871.50 |
| 2022-12-26 | 1,761 | 1,761 | 1,711 | 1,718 | 15,300 | 859 |
| 2022-12-23 | 1,764 | 1,764 | 1,744 | 1,761 | 49,900 | 880.50 |
| 2022-12-22 | 1,724 | 1,745 | 1,713 | 1,745 | 25,900 | 872.50 |
| 2022-12-21 | 1,721 | 1,733 | 1,695 | 1,716 | 33,200 | 858 |
| 2022-12-20 | 1,772 | 1,804 | 1,720 | 1,722 | 50,900 | 861 |
| 2022-12-19 | 1,769 | 1,790 | 1,765 | 1,776 | 14,300 | 888 |
| 2022-12-16 | 1,772 | 1,795 | 1,769 | 1,775 | 15,300 | 887.50 |
| 2022-12-15 | 1,783 | 1,798 | 1,775 | 1,793 | 13,000 | 896.50 |
| 2022-12-14 | 1,775 | 1,783 | 1,760 | 1,783 | 14,300 | 891.50 |
| 2022-12-13 | 1,762 | 1,772 | 1,753 | 1,769 | 18,900 | 884.50 |
| 2022-12-12 | 1,744 | 1,751 | 1,731 | 1,746 | 10,900 | 873 |
| 2022-12-09 | 1,718 | 1,733 | 1,718 | 1,732 | 10,200 | 866 |
| 2022-12-08 | 1,732 | 1,732 | 1,688 | 1,706 | 21,200 | 853 |
| 2022-12-07 | 1,730 | 1,758 | 1,726 | 1,726 | 17,700 | 863 |
| 2022-12-06 | 1,745 | 1,773 | 1,738 | 1,747 | 28,200 | 873.50 |
| 2022-12-05 | 1,738 | 1,766 | 1,732 | 1,748 | 28,000 | 874 |
| 2022-12-02 | 1,753 | 1,753 | 1,723 | 1,724 | 23,100 | 862 |
| 2022-12-01 | 1,735 | 1,765 | 1,735 | 1,765 | 21,300 | 882.50 |
| 2022-11-30 | 1,753 | 1,761 | 1,735 | 1,735 | 19,800 | 867.50 |
| 2022-11-29 | 1,761 | 1,765 | 1,747 | 1,751 | 23,300 | 875.50 |
| 2022-11-28 | 1,800 | 1,801 | 1,772 | 1,782 | 32,000 | 891 |
| 2022-11-25 | 1,819 | 1,819 | 1,797 | 1,810 | 49,300 | 905 |
| 2022-11-24 | 1,794 | 1,816 | 1,791 | 1,813 | 75,300 | 906.50 |
| 2022-11-22 | 1,761 | 1,784 | 1,761 | 1,775 | 27,000 | 887.50 |
| 2022-11-21 | 1,753 | 1,761 | 1,751 | 1,761 | 14,600 | 880.50 |
| 2022-11-18 | 1,745 | 1,770 | 1,736 | 1,753 | 26,600 | 876.50 |
| 2022-11-17 | 1,724 | 1,762 | 1,724 | 1,745 | 51,000 | 872.50 |
| 2022-11-16 | 1,706 | 1,740 | 1,698 | 1,732 | 28,900 | 866 |
| 2022-11-15 | 1,699 | 1,727 | 1,698 | 1,706 | 34,800 | 853 |
| 2022-11-14 | 1,741 | 1,741 | 1,705 | 1,705 | 22,800 | 852.50 |
| 2022-11-11 | 1,732 | 1,740 | 1,718 | 1,732 | 38,300 | 866 |
| 2022-11-10 | 1,702 | 1,712 | 1,688 | 1,709 | 20,600 | 854.50 |
| 2022-11-09 | 1,721 | 1,726 | 1,705 | 1,720 | 22,000 | 860 |
| 2022-11-08 | 1,663 | 1,722 | 1,663 | 1,702 | 37,100 | 851 |
| 2022-11-07 | 1,645 | 1,661 | 1,645 | 1,650 | 21,700 | 825 |
| 2022-11-04 | 1,690 | 1,690 | 1,638 | 1,642 | 47,800 | 821 |
| 2022-11-02 | 1,736 | 1,759 | 1,702 | 1,704 | 100,800 | 852 |
| 2022-11-01 | 1,733 | 1,759 | 1,724 | 1,745 | 26,300 | 872.50 |
| 2022-10-31 | 1,746 | 1,752 | 1,733 | 1,733 | 22,400 | 866.50 |
| 2022-10-28 | 1,719 | 1,762 | 1,719 | 1,746 | 83,800 | 873 |
| 2022-10-27 | 1,761 | 1,775 | 1,755 | 1,756 | 20,600 | 878 |
| 2022-10-26 | 1,748 | 1,778 | 1,747 | 1,774 | 19,700 | 887 |
| 2022-10-25 | 1,736 | 1,745 | 1,717 | 1,734 | 28,900 | 867 |
| 2022-10-24 | 1,721 | 1,731 | 1,706 | 1,714 | 25,300 | 857 |
| 2022-10-21 | 1,714 | 1,720 | 1,708 | 1,708 | 10,100 | 854 |
| 2022-10-20 | 1,692 | 1,728 | 1,686 | 1,722 | 21,100 | 861 |
| 2022-10-19 | 1,701 | 1,717 | 1,698 | 1,707 | 19,100 | 853.50 |
| 2022-10-18 | 1,689 | 1,717 | 1,689 | 1,706 | 19,100 | 853 |
| 2022-10-17 | 1,675 | 1,696 | 1,674 | 1,685 | 18,600 | 842.50 |
| 2022-10-14 | 1,670 | 1,730 | 1,670 | 1,702 | 45,400 | 851 |
| 2022-10-13 | 1,649 | 1,649 | 1,620 | 1,640 | 33,800 | 820 |
| 2022-10-12 | 1,661 | 1,675 | 1,653 | 1,665 | 28,100 | 832.50 |
| 2022-10-11 | 1,700 | 1,713 | 1,677 | 1,677 | 31,400 | 838.50 |
| 2022-10-07 | 1,710 | 1,744 | 1,710 | 1,726 | 18,100 | 863 |
| 2022-10-06 | 1,706 | 1,738 | 1,706 | 1,726 | 21,900 | 863 |
| 2022-10-05 | 1,719 | 1,730 | 1,694 | 1,694 | 19,900 | 847 |
| 2022-10-04 | 1,645 | 1,704 | 1,645 | 1,699 | 28,000 | 849.50 |
| 2022-10-03 | 1,625 | 1,650 | 1,608 | 1,645 | 18,100 | 822.50 |
| 2022-09-30 | 1,654 | 1,669 | 1,636 | 1,640 | 25,200 | 820 |
| 2022-09-29 | 1,634 | 1,668 | 1,628 | 1,656 | 37,700 | 828 |
| 2022-09-28 | 1,621 | 1,636 | 1,590 | 1,625 | 53,600 | 812.50 |
| 2022-09-27 | 1,644 | 1,661 | 1,623 | 1,624 | 37,400 | 812 |
| 2022-09-26 | 1,690 | 1,701 | 1,642 | 1,642 | 50,100 | 821 |
| 2022-09-22 | 1,747 | 1,752 | 1,714 | 1,716 | 48,700 | 858 |
| 2022-09-21 | 1,764 | 1,764 | 1,744 | 1,753 | 25,200 | 876.50 |
| 2022-09-20 | 1,727 | 1,779 | 1,727 | 1,764 | 29,800 | 882 |
| 2022-09-16 | 1,735 | 1,742 | 1,727 | 1,727 | 25,100 | 863.50 |
| 2022-09-15 | 1,759 | 1,759 | 1,737 | 1,747 | 20,000 | 873.50 |
| 2022-09-14 | 1,738 | 1,775 | 1,733 | 1,754 | 36,200 | 877 |
| 2022-09-13 | 1,798 | 1,804 | 1,778 | 1,778 | 31,100 | 889 |
| 2022-09-12 | 1,803 | 1,808 | 1,783 | 1,793 | 31,100 | 896.50 |
| 2022-09-09 | 1,767 | 1,801 | 1,767 | 1,793 | 47,800 | 896.50 |
| 2022-09-08 | 1,750 | 1,771 | 1,750 | 1,765 | 31,700 | 882.50 |
| 2022-09-07 | 1,755 | 1,755 | 1,724 | 1,735 | 31,200 | 867.50 |
| 2022-09-06 | 1,750 | 1,765 | 1,733 | 1,749 | 46,100 | 874.50 |
| 2022-09-05 | 1,779 | 1,779 | 1,748 | 1,749 | 40,900 | 874.50 |
| 2022-09-02 | 1,810 | 1,813 | 1,792 | 1,793 | 48,200 | 896.50 |
| 2022-09-01 | 1,831 | 1,831 | 1,805 | 1,805 | 52,300 | 902.50 |
| 2022-08-31 | 1,829 | 1,844 | 1,818 | 1,844 | 28,800 | 922 |
| 2022-08-30 | 1,823 | 1,835 | 1,817 | 1,835 | 37,900 | 917.50 |
| 2022-08-29 | 1,819 | 1,833 | 1,800 | 1,813 | 54,300 | 906.50 |
| 2022-08-26 | 1,875 | 1,876 | 1,851 | 1,851 | 23,800 | 925.50 |
| 2022-08-25 | 1,869 | 1,873 | 1,854 | 1,867 | 44,300 | 933.50 |
| 2022-08-24 | 1,875 | 1,880 | 1,853 | 1,855 | 45,900 | 927.50 |
| 2022-08-23 | 1,848 | 1,865 | 1,832 | 1,865 | 40,200 | 932.50 |
| 2022-08-22 | 1,873 | 1,873 | 1,829 | 1,848 | 83,500 | 924 |
| 2022-08-19 | 1,867 | 1,906 | 1,867 | 1,881 | 109,900 | 940.50 |
| 2022-08-18 | 1,858 | 1,864 | 1,847 | 1,863 | 90,800 | 931.50 |
| 2022-08-17 | 1,860 | 1,863 | 1,845 | 1,858 | 71,500 | 929 |
| 2022-08-16 | 1,858 | 1,862 | 1,836 | 1,856 | 78,000 | 928 |
| 2022-08-15 | 1,850 | 1,855 | 1,838 | 1,846 | 60,600 | 923 |
| 2022-08-12 | 1,851 | 1,879 | 1,845 | 1,849 | 77,000 | 924.50 |
| 2022-08-10 | 1,878 | 1,886 | 1,843 | 1,849 | 37,700 | 924.50 |
| 2022-08-09 | 1,903 | 1,904 | 1,860 | 1,864 | 46,100 | 932 |
| 2022-08-08 | 1,957 | 1,983 | 1,901 | 1,904 | 80,800 | 952 |
| 2022-08-05 | 2,074 | 2,107 | 2,070 | 2,097 | 15,900 | 1,048.50 |
| 2022-08-04 | 2,076 | 2,076 | 2,046 | 2,075 | 16,200 | 1,037.50 |
| 2022-08-03 | 2,068 | 2,088 | 2,057 | 2,064 | 12,300 | 1,032 |
| 2022-08-02 | 2,110 | 2,117 | 2,061 | 2,066 | 18,500 | 1,033 |
| 2022-08-01 | 2,078 | 2,135 | 2,072 | 2,135 | 18,900 | 1,067.50 |
| 2022-07-29 | 2,159 | 2,159 | 2,090 | 2,091 | 22,800 | 1,045.50 |
| 2022-07-28 | 2,141 | 2,173 | 2,118 | 2,163 | 24,500 | 1,081.50 |
| 2022-07-27 | 2,161 | 2,161 | 2,117 | 2,117 | 12,700 | 1,058.50 |
| 2022-07-26 | 2,147 | 2,174 | 2,128 | 2,167 | 18,100 | 1,083.50 |
| 2022-07-25 | 2,196 | 2,199 | 2,119 | 2,140 | 47,300 | 1,070 |
| 2022-07-22 | 2,100 | 2,144 | 2,095 | 2,134 | 32,200 | 1,067 |
| 2022-07-21 | 2,060 | 2,104 | 2,060 | 2,104 | 22,400 | 1,052 |
| 2022-07-20 | 1,998 | 2,060 | 1,998 | 2,060 | 38,100 | 1,030 |
| 2022-07-19 | 1,969 | 1,987 | 1,949 | 1,983 | 12,200 | 991.50 |
| 2022-07-15 | 1,955 | 1,972 | 1,947 | 1,961 | 21,300 | 980.50 |
| 2022-07-14 | 1,899 | 1,941 | 1,895 | 1,940 | 14,100 | 970 |
| 2022-07-13 | 1,919 | 1,919 | 1,895 | 1,916 | 28,000 | 958 |
| 2022-07-12 | 1,934 | 1,934 | 1,904 | 1,919 | 23,600 | 959.50 |
| 2022-07-11 | 1,960 | 1,973 | 1,934 | 1,944 | 44,900 | 972 |
| 2022-07-08 | 1,953 | 1,981 | 1,939 | 1,943 | 44,600 | 971.50 |
| 2022-07-07 | 1,949 | 1,965 | 1,929 | 1,952 | 21,200 | 976 |
| 2022-07-06 | 1,940 | 1,955 | 1,930 | 1,940 | 34,700 | 970 |
| 2022-07-05 | 1,932 | 1,954 | 1,927 | 1,942 | 23,400 | 971 |
| 2022-07-04 | 1,897 | 1,927 | 1,894 | 1,922 | 20,200 | 961 |
| 2022-07-01 | 1,898 | 1,905 | 1,838 | 1,864 | 27,100 | 932 |
| 2022-06-30 | 1,926 | 1,926 | 1,875 | 1,880 | 34,600 | 940 |
| 2022-06-29 | 1,864 | 1,940 | 1,837 | 1,940 | 106,600 | 970 |
| 2022-06-28 | 1,845 | 1,870 | 1,841 | 1,864 | 27,200 | 932 |
| 2022-06-27 | 1,880 | 1,880 | 1,844 | 1,860 | 27,700 | 930 |
| 2022-06-24 | 1,810 | 1,869 | 1,802 | 1,869 | 40,900 | 934.50 |
| 2022-06-23 | 1,836 | 1,857 | 1,801 | 1,810 | 40,900 | 905 |
| 2022-06-22 | 1,878 | 1,885 | 1,830 | 1,851 | 35,700 | 925.50 |
| 2022-06-21 | 1,841 | 1,883 | 1,841 | 1,867 | 34,400 | 933.50 |
| 2022-06-20 | 1,872 | 1,884 | 1,818 | 1,837 | 41,300 | 918.50 |
| 2022-06-17 | 1,889 | 1,899 | 1,844 | 1,870 | 43,300 | 935 |
| 2022-06-16 | 1,952 | 1,969 | 1,937 | 1,938 | 20,900 | 969 |
| 2022-06-15 | 1,978 | 1,978 | 1,941 | 1,949 | 24,600 | 974.50 |
| 2022-06-14 | 2,000 | 2,007 | 1,959 | 1,979 | 27,200 | 989.50 |
| 2022-06-13 | 2,000 | 2,043 | 1,996 | 2,039 | 32,900 | 1,019.50 |
| 2022-06-10 | 2,118 | 2,118 | 2,032 | 2,032 | 42,800 | 1,016 |
| 2022-06-09 | 2,158 | 2,178 | 2,138 | 2,139 | 20,900 | 1,069.50 |
| 2022-06-08 | 2,165 | 2,179 | 2,148 | 2,158 | 26,500 | 1,079 |
| 2022-06-07 | 2,148 | 2,174 | 2,148 | 2,156 | 9,100 | 1,078 |
| 2022-06-06 | 2,130 | 2,175 | 2,128 | 2,146 | 20,700 | 1,073 |
| 2022-06-03 | 2,149 | 2,162 | 2,134 | 2,160 | 20,900 | 1,080 |
| 2022-06-02 | 2,157 | 2,157 | 2,122 | 2,149 | 17,300 | 1,074.50 |
| 2022-06-01 | 2,148 | 2,165 | 2,142 | 2,160 | 22,500 | 1,080 |
| 2022-05-31 | 2,178 | 2,178 | 2,136 | 2,168 | 32,900 | 1,084 |
| 2022-05-30 | 2,089 | 2,193 | 2,089 | 2,190 | 91,300 | 1,095 |
| 2022-05-27 | 2,120 | 2,134 | 2,075 | 2,092 | 39,100 | 1,046 |
| 2022-05-26 | 2,094 | 2,140 | 2,087 | 2,111 | 53,100 | 1,055.50 |
| 2022-05-25 | 2,071 | 2,078 | 2,046 | 2,070 | 22,200 | 1,035 |
| 2022-05-24 | 2,071 | 2,076 | 2,046 | 2,056 | 23,000 | 1,028 |
| 2022-05-23 | 2,025 | 2,070 | 2,025 | 2,070 | 43,200 | 1,035 |
| 2022-05-20 | 1,976 | 2,039 | 1,974 | 2,039 | 57,400 | 1,019.50 |
| 2022-05-19 | 1,945 | 1,976 | 1,938 | 1,976 | 26,000 | 988 |
| 2022-05-18 | 1,950 | 1,974 | 1,950 | 1,963 | 5,300 | 981.50 |
| 2022-05-17 | 1,915 | 1,947 | 1,904 | 1,933 | 30,100 | 966.50 |
| 2022-05-16 | 1,898 | 1,905 | 1,874 | 1,901 | 23,400 | 950.50 |
| 2022-05-13 | 1,807 | 1,889 | 1,807 | 1,889 | 22,900 | 944.50 |
| 2022-05-12 | 1,832 | 1,865 | 1,801 | 1,801 | 23,900 | 900.50 |
| 2022-05-11 | 1,858 | 1,899 | 1,841 | 1,864 | 23,800 | 932 |
| 2022-05-10 | 1,897 | 1,897 | 1,856 | 1,862 | 14,800 | 931 |
| 2022-05-09 | 1,907 | 1,928 | 1,887 | 1,897 | 14,300 | 948.50 |
| 2022-05-06 | 1,911 | 1,924 | 1,894 | 1,916 | 12,200 | 958 |
| 2022-05-02 | 1,877 | 1,924 | 1,877 | 1,911 | 15,300 | 955.50 |
| 2022-04-28 | 1,878 | 1,897 | 1,846 | 1,892 | 21,100 | 946 |
| 2022-04-27 | 1,806 | 1,892 | 1,793 | 1,892 | 63,700 | 946 |
| 2022-04-26 | 1,849 | 1,857 | 1,822 | 1,833 | 16,600 | 916.50 |
| 2022-04-25 | 1,808 | 1,845 | 1,803 | 1,826 | 25,000 | 913 |
| 2022-04-22 | 1,861 | 1,861 | 1,823 | 1,832 | 14,400 | 916 |
| 2022-04-21 | 1,857 | 1,875 | 1,844 | 1,861 | 10,400 | 930.50 |
| 2022-04-20 | 1,850 | 1,876 | 1,833 | 1,857 | 15,500 | 928.50 |
| 2022-04-19 | 1,844 | 1,854 | 1,827 | 1,839 | 10,300 | 919.50 |
| 2022-04-18 | 1,878 | 1,878 | 1,822 | 1,841 | 12,300 | 920.50 |
| 2022-04-15 | 1,938 | 1,938 | 1,876 | 1,894 | 11,200 | 947 |
| 2022-04-14 | 1,926 | 1,942 | 1,921 | 1,937 | 11,400 | 968.50 |
| 2022-04-13 | 1,927 | 1,929 | 1,891 | 1,929 | 21,600 | 964.50 |
| 2022-04-12 | 1,915 | 1,933 | 1,905 | 1,917 | 16,000 | 958.50 |
| 2022-04-11 | 1,946 | 1,946 | 1,889 | 1,915 | 26,700 | 957.50 |
| 2022-04-08 | 2,010 | 2,032 | 1,942 | 1,949 | 44,300 | 974.50 |
| 2022-04-07 | 2,031 | 2,031 | 1,935 | 1,974 | 46,600 | 987 |
| 2022-04-06 | 2,029 | 2,061 | 2,015 | 2,053 | 40,400 | 1,026.50 |
| 2022-04-05 | 2,049 | 2,055 | 2,022 | 2,039 | 23,500 | 1,019.50 |
| 2022-04-04 | 1,995 | 2,030 | 1,988 | 2,019 | 29,400 | 1,009.50 |
| 2022-04-01 | 1,970 | 1,990 | 1,945 | 1,985 | 39,100 | 992.50 |
| 2022-03-31 | 1,962 | 1,988 | 1,962 | 1,966 | 37,000 | 983 |
| 2022-03-30 | 1,950 | 1,978 | 1,918 | 1,978 | 46,800 | 989 |
| 2022-03-29 | 1,886 | 1,930 | 1,882 | 1,930 | 32,700 | 965 |
| 2022-03-28 | 1,868 | 1,882 | 1,855 | 1,878 | 15,800 | 939 |
| 2022-03-25 | 1,916 | 1,916 | 1,859 | 1,864 | 21,000 | 932 |
| 2022-03-24 | 1,870 | 1,900 | 1,853 | 1,900 | 18,700 | 950 |
| 2022-03-23 | 1,839 | 1,885 | 1,838 | 1,878 | 20,600 | 939 |
| 2022-03-22 | 1,887 | 1,887 | 1,833 | 1,838 | 24,500 | 919 |
| 2022-03-18 | 1,857 | 1,874 | 1,831 | 1,866 | 17,700 | 933 |
| 2022-03-17 | 1,854 | 1,882 | 1,845 | 1,852 | 34,000 | 926 |
| 2022-03-16 | 1,882 | 1,882 | 1,827 | 1,841 | 24,200 | 920.50 |
| 2022-03-15 | 1,878 | 1,880 | 1,860 | 1,864 | 23,800 | 932 |
| 2022-03-14 | 1,851 | 1,902 | 1,850 | 1,891 | 35,200 | 945.50 |
| 2022-03-11 | 1,816 | 1,851 | 1,800 | 1,842 | 25,200 | 921 |
| 2022-03-10 | 1,820 | 1,846 | 1,813 | 1,844 | 27,300 | 922 |
| 2022-03-09 | 1,797 | 1,809 | 1,768 | 1,777 | 29,900 | 888.50 |
| 2022-03-08 | 1,739 | 1,816 | 1,739 | 1,777 | 36,700 | 888.50 |
| 2022-03-07 | 1,779 | 1,793 | 1,752 | 1,776 | 33,900 | 888 |
| 2022-03-04 | 1,830 | 1,830 | 1,789 | 1,816 | 31,600 | 908 |
| 2022-03-03 | 1,906 | 1,906 | 1,831 | 1,838 | 30,400 | 919 |
| 2022-03-02 | 1,945 | 1,953 | 1,876 | 1,876 | 36,700 | 938 |
| 2022-03-01 | 1,896 | 1,961 | 1,896 | 1,957 | 79,500 | 978.50 |
| 2022-02-28 | 1,860 | 1,860 | 1,822 | 1,832 | 20,200 | 916 |
| 2022-02-25 | 1,887 | 1,892 | 1,839 | 1,871 | 44,900 | 935.50 |
| 2022-02-24 | 1,754 | 1,817 | 1,751 | 1,811 | 27,200 | 905.50 |
| 2022-02-22 | 1,773 | 1,780 | 1,748 | 1,754 | 20,800 | 877 |
| 2022-02-21 | 1,745 | 1,780 | 1,731 | 1,774 | 20,400 | 887 |
| 2022-02-18 | 1,768 | 1,776 | 1,728 | 1,762 | 36,800 | 881 |
| 2022-02-17 | 1,718 | 1,728 | 1,711 | 1,719 | 19,600 | 859.50 |
| 2022-02-16 | 1,723 | 1,746 | 1,712 | 1,724 | 18,100 | 862 |
| 2022-02-15 | 1,736 | 1,736 | 1,673 | 1,688 | 37,100 | 844 |
| 2022-02-14 | 1,725 | 1,732 | 1,677 | 1,718 | 26,600 | 859 |
| 2022-02-10 | 1,778 | 1,778 | 1,732 | 1,758 | 29,100 | 879 |
| 2022-02-09 | 1,678 | 1,763 | 1,678 | 1,761 | 33,000 | 880.50 |
| 2022-02-08 | 1,717 | 1,738 | 1,658 | 1,663 | 43,900 | 831.50 |
| 2022-02-07 | 1,848 | 1,848 | 1,684 | 1,695 | 73,300 | 847.50 |
| 2022-02-04 | 1,849 | 1,855 | 1,808 | 1,848 | 26,800 | 924 |
| 2022-02-03 | 1,892 | 1,894 | 1,824 | 1,839 | 29,800 | 919.50 |
| 2022-02-02 | 1,805 | 1,890 | 1,800 | 1,889 | 45,900 | 944.50 |
| 2022-02-01 | 1,810 | 1,846 | 1,783 | 1,792 | 36,800 | 896 |
| 2022-01-31 | 1,730 | 1,793 | 1,730 | 1,774 | 18,200 | 887 |
| 2022-01-28 | 1,705 | 1,740 | 1,693 | 1,730 | 37,900 | 865 |
| 2022-01-27 | 1,741 | 1,746 | 1,679 | 1,681 | 37,700 | 840.50 |
| 2022-01-26 | 1,785 | 1,792 | 1,736 | 1,740 | 20,800 | 870 |
| 2022-01-25 | 1,799 | 1,799 | 1,779 | 1,785 | 39,400 | 892.50 |
| 2022-01-24 | 1,736 | 1,793 | 1,714 | 1,785 | 22,800 | 892.50 |
| 2022-01-21 | 1,730 | 1,736 | 1,682 | 1,736 | 28,400 | 868 |
| 2022-01-20 | 1,725 | 1,785 | 1,725 | 1,762 | 31,500 | 881 |
| 2022-01-19 | 1,728 | 1,741 | 1,713 | 1,722 | 45,600 | 861 |
| 2022-01-18 | 1,781 | 1,781 | 1,735 | 1,738 | 37,900 | 869 |
| 2022-01-17 | 1,800 | 1,800 | 1,767 | 1,776 | 30,500 | 888 |
| 2022-01-14 | 1,835 | 1,836 | 1,788 | 1,801 | 39,700 | 900.50 |
| 2022-01-13 | 1,925 | 1,938 | 1,838 | 1,859 | 40,600 | 929.50 |
| 2022-01-12 | 1,895 | 1,916 | 1,888 | 1,908 | 35,300 | 954 |
| 2022-01-11 | 1,956 | 1,956 | 1,881 | 1,886 | 33,600 | 943 |
| 2022-01-07 | 2,018 | 2,053 | 1,962 | 1,971 | 30,400 | 985.50 |
| 2022-01-06 | 2,061 | 2,074 | 2,021 | 2,029 | 26,400 | 1,014.50 |
| 2022-01-05 | 2,134 | 2,135 | 2,068 | 2,084 | 23,500 | 1,042 |
| 2022-01-04 | 2,141 | 2,142 | 2,112 | 2,135 | 26,900 | 1,067.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
