4792 山田コンサルティンググループ(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 | 1,164 | 1,169 | 1,162 | 1,168 | 6,800 | 1,168 |
| 2022-12-29 | 1,150 | 1,156 | 1,146 | 1,156 | 9,100 | 1,156 |
| 2022-12-28 | 1,149 | 1,154 | 1,147 | 1,152 | 15,500 | 1,152 |
| 2022-12-27 | 1,150 | 1,160 | 1,145 | 1,148 | 14,000 | 1,148 |
| 2022-12-26 | 1,139 | 1,151 | 1,138 | 1,148 | 43,900 | 1,148 |
| 2022-12-23 | 1,125 | 1,137 | 1,125 | 1,127 | 9,700 | 1,127 |
| 2022-12-22 | 1,124 | 1,137 | 1,124 | 1,132 | 16,000 | 1,132 |
| 2022-12-21 | 1,126 | 1,133 | 1,109 | 1,120 | 51,700 | 1,120 |
| 2022-12-20 | 1,140 | 1,147 | 1,117 | 1,126 | 26,400 | 1,126 |
| 2022-12-19 | 1,136 | 1,150 | 1,135 | 1,142 | 28,000 | 1,142 |
| 2022-12-16 | 1,147 | 1,152 | 1,140 | 1,140 | 19,800 | 1,140 |
| 2022-12-15 | 1,147 | 1,154 | 1,147 | 1,149 | 5,700 | 1,149 |
| 2022-12-14 | 1,148 | 1,153 | 1,148 | 1,152 | 9,800 | 1,152 |
| 2022-12-13 | 1,158 | 1,160 | 1,143 | 1,143 | 29,000 | 1,143 |
| 2022-12-12 | 1,134 | 1,150 | 1,134 | 1,146 | 14,900 | 1,146 |
| 2022-12-09 | 1,129 | 1,138 | 1,129 | 1,134 | 11,100 | 1,134 |
| 2022-12-08 | 1,123 | 1,133 | 1,116 | 1,129 | 21,900 | 1,129 |
| 2022-12-07 | 1,122 | 1,129 | 1,122 | 1,126 | 8,100 | 1,126 |
| 2022-12-06 | 1,126 | 1,128 | 1,120 | 1,123 | 28,500 | 1,123 |
| 2022-12-05 | 1,140 | 1,142 | 1,130 | 1,133 | 24,200 | 1,133 |
| 2022-12-02 | 1,145 | 1,148 | 1,127 | 1,138 | 27,600 | 1,138 |
| 2022-12-01 | 1,156 | 1,162 | 1,145 | 1,145 | 16,500 | 1,145 |
| 2022-11-30 | 1,156 | 1,156 | 1,144 | 1,144 | 15,800 | 1,144 |
| 2022-11-29 | 1,154 | 1,156 | 1,149 | 1,156 | 12,500 | 1,156 |
| 2022-11-28 | 1,151 | 1,170 | 1,150 | 1,156 | 21,500 | 1,156 |
| 2022-11-25 | 1,175 | 1,175 | 1,150 | 1,152 | 19,200 | 1,152 |
| 2022-11-24 | 1,162 | 1,174 | 1,158 | 1,163 | 20,800 | 1,163 |
| 2022-11-22 | 1,160 | 1,168 | 1,158 | 1,162 | 18,500 | 1,162 |
| 2022-11-21 | 1,140 | 1,160 | 1,140 | 1,153 | 18,400 | 1,153 |
| 2022-11-18 | 1,151 | 1,153 | 1,140 | 1,140 | 16,700 | 1,140 |
| 2022-11-17 | 1,124 | 1,156 | 1,124 | 1,149 | 29,100 | 1,149 |
| 2022-11-16 | 1,124 | 1,130 | 1,124 | 1,125 | 11,400 | 1,125 |
| 2022-11-15 | 1,128 | 1,133 | 1,125 | 1,130 | 20,300 | 1,130 |
| 2022-11-14 | 1,136 | 1,139 | 1,122 | 1,128 | 23,000 | 1,128 |
| 2022-11-11 | 1,141 | 1,149 | 1,136 | 1,145 | 29,700 | 1,145 |
| 2022-11-10 | 1,132 | 1,140 | 1,117 | 1,117 | 37,900 | 1,117 |
| 2022-11-09 | 1,142 | 1,144 | 1,126 | 1,132 | 30,100 | 1,132 |
| 2022-11-08 | 1,146 | 1,157 | 1,134 | 1,144 | 48,200 | 1,144 |
| 2022-11-07 | 1,134 | 1,158 | 1,120 | 1,139 | 89,600 | 1,139 |
| 2022-11-04 | 1,201 | 1,201 | 1,180 | 1,187 | 48,500 | 1,187 |
| 2022-11-02 | 1,212 | 1,221 | 1,178 | 1,178 | 82,500 | 1,178 |
| 2022-11-01 | 1,220 | 1,225 | 1,206 | 1,215 | 11,400 | 1,215 |
| 2022-10-31 | 1,209 | 1,228 | 1,196 | 1,219 | 29,300 | 1,219 |
| 2022-10-28 | 1,189 | 1,219 | 1,186 | 1,189 | 82,300 | 1,189 |
| 2022-10-27 | 1,212 | 1,224 | 1,189 | 1,197 | 16,600 | 1,197 |
| 2022-10-26 | 1,205 | 1,222 | 1,199 | 1,216 | 21,900 | 1,216 |
| 2022-10-25 | 1,173 | 1,207 | 1,166 | 1,201 | 32,300 | 1,201 |
| 2022-10-24 | 1,182 | 1,185 | 1,154 | 1,161 | 26,200 | 1,161 |
| 2022-10-21 | 1,192 | 1,196 | 1,175 | 1,175 | 25,000 | 1,175 |
| 2022-10-20 | 1,178 | 1,197 | 1,176 | 1,196 | 9,500 | 1,196 |
| 2022-10-19 | 1,188 | 1,192 | 1,171 | 1,189 | 16,900 | 1,189 |
| 2022-10-18 | 1,183 | 1,199 | 1,173 | 1,192 | 23,300 | 1,192 |
| 2022-10-17 | 1,201 | 1,208 | 1,161 | 1,168 | 62,800 | 1,168 |
| 2022-10-14 | 1,200 | 1,228 | 1,198 | 1,219 | 24,700 | 1,219 |
| 2022-10-13 | 1,180 | 1,189 | 1,174 | 1,182 | 18,200 | 1,182 |
| 2022-10-12 | 1,196 | 1,196 | 1,183 | 1,186 | 30,400 | 1,186 |
| 2022-10-11 | 1,232 | 1,244 | 1,203 | 1,206 | 16,500 | 1,206 |
| 2022-10-07 | 1,226 | 1,254 | 1,226 | 1,245 | 19,100 | 1,245 |
| 2022-10-06 | 1,231 | 1,255 | 1,227 | 1,248 | 22,900 | 1,248 |
| 2022-10-05 | 1,236 | 1,250 | 1,219 | 1,228 | 19,000 | 1,228 |
| 2022-10-04 | 1,221 | 1,244 | 1,221 | 1,240 | 27,900 | 1,240 |
| 2022-10-03 | 1,192 | 1,206 | 1,177 | 1,206 | 15,200 | 1,206 |
| 2022-09-30 | 1,216 | 1,219 | 1,197 | 1,199 | 23,700 | 1,199 |
| 2022-09-29 | 1,185 | 1,221 | 1,185 | 1,216 | 23,400 | 1,216 |
| 2022-09-28 | 1,195 | 1,200 | 1,183 | 1,194 | 34,600 | 1,194 |
| 2022-09-27 | 1,209 | 1,210 | 1,199 | 1,206 | 19,700 | 1,206 |
| 2022-09-26 | 1,209 | 1,214 | 1,197 | 1,200 | 35,700 | 1,200 |
| 2022-09-22 | 1,212 | 1,226 | 1,211 | 1,215 | 16,800 | 1,215 |
| 2022-09-21 | 1,252 | 1,252 | 1,218 | 1,221 | 21,900 | 1,221 |
| 2022-09-20 | 1,244 | 1,266 | 1,244 | 1,252 | 17,200 | 1,252 |
| 2022-09-16 | 1,259 | 1,273 | 1,232 | 1,232 | 27,300 | 1,232 |
| 2022-09-15 | 1,256 | 1,263 | 1,249 | 1,255 | 10,800 | 1,255 |
| 2022-09-14 | 1,242 | 1,267 | 1,242 | 1,263 | 18,900 | 1,263 |
| 2022-09-13 | 1,256 | 1,276 | 1,245 | 1,275 | 15,700 | 1,275 |
| 2022-09-12 | 1,265 | 1,265 | 1,234 | 1,256 | 15,400 | 1,256 |
| 2022-09-09 | 1,224 | 1,264 | 1,224 | 1,248 | 24,000 | 1,248 |
| 2022-09-08 | 1,225 | 1,248 | 1,219 | 1,242 | 25,000 | 1,242 |
| 2022-09-07 | 1,229 | 1,235 | 1,199 | 1,212 | 43,600 | 1,212 |
| 2022-09-06 | 1,244 | 1,255 | 1,231 | 1,231 | 15,800 | 1,231 |
| 2022-09-05 | 1,241 | 1,258 | 1,241 | 1,242 | 13,000 | 1,242 |
| 2022-09-02 | 1,230 | 1,255 | 1,212 | 1,251 | 28,100 | 1,251 |
| 2022-09-01 | 1,236 | 1,242 | 1,220 | 1,223 | 39,400 | 1,223 |
| 2022-08-31 | 1,266 | 1,266 | 1,245 | 1,252 | 23,100 | 1,252 |
| 2022-08-30 | 1,249 | 1,263 | 1,243 | 1,263 | 6,900 | 1,263 |
| 2022-08-29 | 1,256 | 1,265 | 1,243 | 1,248 | 34,800 | 1,248 |
| 2022-08-26 | 1,292 | 1,300 | 1,284 | 1,297 | 14,500 | 1,297 |
| 2022-08-25 | 1,285 | 1,289 | 1,268 | 1,285 | 15,400 | 1,285 |
| 2022-08-24 | 1,278 | 1,295 | 1,260 | 1,285 | 26,600 | 1,285 |
| 2022-08-23 | 1,303 | 1,307 | 1,280 | 1,280 | 19,700 | 1,280 |
| 2022-08-22 | 1,258 | 1,312 | 1,251 | 1,312 | 31,400 | 1,312 |
| 2022-08-19 | 1,289 | 1,290 | 1,260 | 1,263 | 40,900 | 1,263 |
| 2022-08-18 | 1,329 | 1,329 | 1,259 | 1,260 | 61,300 | 1,260 |
| 2022-08-17 | 1,299 | 1,350 | 1,299 | 1,341 | 23,700 | 1,341 |
| 2022-08-16 | 1,316 | 1,323 | 1,269 | 1,301 | 48,200 | 1,301 |
| 2022-08-15 | 1,318 | 1,382 | 1,311 | 1,323 | 58,300 | 1,323 |
| 2022-08-12 | 1,305 | 1,350 | 1,305 | 1,331 | 52,500 | 1,331 |
| 2022-08-10 | 1,283 | 1,306 | 1,281 | 1,300 | 19,200 | 1,300 |
| 2022-08-09 | 1,238 | 1,308 | 1,238 | 1,291 | 79,500 | 1,291 |
| 2022-08-08 | 1,270 | 1,307 | 1,226 | 1,238 | 97,400 | 1,238 |
| 2022-08-05 | 1,176 | 1,184 | 1,167 | 1,180 | 12,100 | 1,180 |
| 2022-08-04 | 1,167 | 1,182 | 1,167 | 1,176 | 9,700 | 1,176 |
| 2022-08-03 | 1,164 | 1,175 | 1,155 | 1,167 | 15,100 | 1,167 |
| 2022-08-02 | 1,180 | 1,180 | 1,161 | 1,161 | 9,200 | 1,161 |
| 2022-08-01 | 1,171 | 1,191 | 1,167 | 1,186 | 17,300 | 1,186 |
| 2022-07-29 | 1,190 | 1,190 | 1,168 | 1,168 | 10,400 | 1,168 |
| 2022-07-28 | 1,171 | 1,185 | 1,165 | 1,184 | 14,800 | 1,184 |
| 2022-07-27 | 1,189 | 1,190 | 1,169 | 1,174 | 10,400 | 1,174 |
| 2022-07-26 | 1,198 | 1,198 | 1,181 | 1,188 | 5,700 | 1,188 |
| 2022-07-25 | 1,199 | 1,199 | 1,184 | 1,198 | 8,900 | 1,198 |
| 2022-07-22 | 1,194 | 1,194 | 1,186 | 1,192 | 7,600 | 1,192 |
| 2022-07-21 | 1,185 | 1,199 | 1,183 | 1,199 | 17,500 | 1,199 |
| 2022-07-20 | 1,164 | 1,181 | 1,164 | 1,180 | 28,400 | 1,180 |
| 2022-07-19 | 1,166 | 1,168 | 1,158 | 1,164 | 7,800 | 1,164 |
| 2022-07-15 | 1,164 | 1,174 | 1,150 | 1,161 | 13,900 | 1,161 |
| 2022-07-14 | 1,175 | 1,177 | 1,158 | 1,160 | 12,300 | 1,160 |
| 2022-07-13 | 1,156 | 1,180 | 1,156 | 1,175 | 12,700 | 1,175 |
| 2022-07-12 | 1,179 | 1,179 | 1,150 | 1,158 | 56,100 | 1,158 |
| 2022-07-11 | 1,129 | 1,168 | 1,122 | 1,167 | 34,500 | 1,167 |
| 2022-07-08 | 1,106 | 1,127 | 1,102 | 1,106 | 29,900 | 1,106 |
| 2022-07-07 | 1,100 | 1,112 | 1,098 | 1,103 | 17,700 | 1,103 |
| 2022-07-06 | 1,095 | 1,100 | 1,088 | 1,088 | 11,800 | 1,088 |
| 2022-07-05 | 1,087 | 1,110 | 1,085 | 1,098 | 22,300 | 1,098 |
| 2022-07-04 | 1,101 | 1,119 | 1,084 | 1,089 | 20,300 | 1,089 |
| 2022-07-01 | 1,099 | 1,118 | 1,085 | 1,085 | 25,800 | 1,085 |
| 2022-06-30 | 1,141 | 1,141 | 1,096 | 1,097 | 41,100 | 1,097 |
| 2022-06-29 | 1,104 | 1,135 | 1,102 | 1,130 | 52,200 | 1,130 |
| 2022-06-28 | 1,103 | 1,115 | 1,098 | 1,104 | 60,700 | 1,104 |
| 2022-06-27 | 1,123 | 1,136 | 1,106 | 1,106 | 34,800 | 1,106 |
| 2022-06-24 | 1,103 | 1,118 | 1,100 | 1,111 | 10,300 | 1,111 |
| 2022-06-23 | 1,110 | 1,114 | 1,100 | 1,103 | 11,000 | 1,103 |
| 2022-06-22 | 1,119 | 1,128 | 1,110 | 1,110 | 14,800 | 1,110 |
| 2022-06-21 | 1,102 | 1,113 | 1,101 | 1,112 | 14,000 | 1,112 |
| 2022-06-20 | 1,101 | 1,113 | 1,101 | 1,102 | 13,500 | 1,102 |
| 2022-06-17 | 1,095 | 1,118 | 1,085 | 1,106 | 33,500 | 1,106 |
| 2022-06-16 | 1,114 | 1,114 | 1,100 | 1,107 | 19,600 | 1,107 |
| 2022-06-15 | 1,095 | 1,107 | 1,095 | 1,100 | 18,700 | 1,100 |
| 2022-06-14 | 1,106 | 1,111 | 1,097 | 1,098 | 38,600 | 1,098 |
| 2022-06-13 | 1,138 | 1,138 | 1,117 | 1,127 | 19,300 | 1,127 |
| 2022-06-10 | 1,154 | 1,156 | 1,141 | 1,141 | 17,600 | 1,141 |
| 2022-06-09 | 1,155 | 1,161 | 1,148 | 1,160 | 10,400 | 1,160 |
| 2022-06-08 | 1,149 | 1,157 | 1,146 | 1,157 | 16,700 | 1,157 |
| 2022-06-07 | 1,150 | 1,154 | 1,142 | 1,144 | 10,700 | 1,144 |
| 2022-06-06 | 1,146 | 1,155 | 1,136 | 1,149 | 16,000 | 1,149 |
| 2022-06-03 | 1,154 | 1,160 | 1,149 | 1,151 | 15,100 | 1,151 |
| 2022-06-02 | 1,166 | 1,166 | 1,150 | 1,153 | 10,400 | 1,153 |
| 2022-06-01 | 1,162 | 1,167 | 1,155 | 1,167 | 11,100 | 1,167 |
| 2022-05-31 | 1,172 | 1,172 | 1,158 | 1,162 | 16,900 | 1,162 |
| 2022-05-30 | 1,154 | 1,173 | 1,150 | 1,173 | 51,400 | 1,173 |
| 2022-05-27 | 1,147 | 1,149 | 1,126 | 1,141 | 22,400 | 1,141 |
| 2022-05-26 | 1,134 | 1,153 | 1,134 | 1,140 | 19,300 | 1,140 |
| 2022-05-25 | 1,140 | 1,152 | 1,131 | 1,139 | 18,700 | 1,139 |
| 2022-05-24 | 1,156 | 1,156 | 1,137 | 1,140 | 8,600 | 1,140 |
| 2022-05-23 | 1,144 | 1,153 | 1,141 | 1,153 | 15,800 | 1,153 |
| 2022-05-20 | 1,116 | 1,134 | 1,116 | 1,130 | 15,500 | 1,130 |
| 2022-05-19 | 1,122 | 1,130 | 1,113 | 1,115 | 17,600 | 1,115 |
| 2022-05-18 | 1,150 | 1,161 | 1,139 | 1,143 | 72,400 | 1,143 |
| 2022-05-17 | 1,165 | 1,175 | 1,149 | 1,152 | 14,000 | 1,152 |
| 2022-05-16 | 1,175 | 1,175 | 1,155 | 1,169 | 15,300 | 1,169 |
| 2022-05-13 | 1,148 | 1,171 | 1,141 | 1,163 | 24,900 | 1,163 |
| 2022-05-12 | 1,150 | 1,170 | 1,143 | 1,148 | 28,500 | 1,148 |
| 2022-05-11 | 1,178 | 1,194 | 1,162 | 1,167 | 32,000 | 1,167 |
| 2022-05-10 | 1,210 | 1,210 | 1,139 | 1,162 | 31,300 | 1,162 |
| 2022-05-09 | 1,202 | 1,207 | 1,161 | 1,161 | 17,700 | 1,161 |
| 2022-05-06 | 1,211 | 1,220 | 1,196 | 1,199 | 32,700 | 1,199 |
| 2022-05-02 | 1,181 | 1,211 | 1,180 | 1,200 | 16,200 | 1,200 |
| 2022-04-28 | 1,184 | 1,203 | 1,184 | 1,194 | 26,600 | 1,194 |
| 2022-04-27 | 1,176 | 1,197 | 1,163 | 1,197 | 41,700 | 1,197 |
| 2022-04-26 | 1,202 | 1,217 | 1,183 | 1,183 | 16,200 | 1,183 |
| 2022-04-25 | 1,201 | 1,225 | 1,200 | 1,209 | 14,900 | 1,209 |
| 2022-04-22 | 1,234 | 1,234 | 1,206 | 1,224 | 14,200 | 1,224 |
| 2022-04-21 | 1,232 | 1,243 | 1,225 | 1,242 | 10,500 | 1,242 |
| 2022-04-20 | 1,260 | 1,262 | 1,232 | 1,232 | 19,700 | 1,232 |
| 2022-04-19 | 1,252 | 1,263 | 1,241 | 1,260 | 7,700 | 1,260 |
| 2022-04-18 | 1,227 | 1,258 | 1,223 | 1,252 | 17,400 | 1,252 |
| 2022-04-15 | 1,257 | 1,268 | 1,241 | 1,252 | 15,700 | 1,252 |
| 2022-04-14 | 1,252 | 1,268 | 1,244 | 1,263 | 22,700 | 1,263 |
| 2022-04-13 | 1,205 | 1,255 | 1,197 | 1,254 | 31,400 | 1,254 |
| 2022-04-12 | 1,232 | 1,243 | 1,213 | 1,233 | 22,000 | 1,233 |
| 2022-04-11 | 1,215 | 1,259 | 1,213 | 1,235 | 39,800 | 1,235 |
| 2022-04-08 | 1,280 | 1,288 | 1,211 | 1,217 | 55,900 | 1,217 |
| 2022-04-07 | 1,267 | 1,278 | 1,229 | 1,278 | 59,600 | 1,278 |
| 2022-04-06 | 1,229 | 1,300 | 1,223 | 1,266 | 182,500 | 1,266 |
| 2022-04-05 | 1,186 | 1,186 | 1,151 | 1,163 | 22,800 | 1,163 |
| 2022-04-04 | 1,175 | 1,180 | 1,161 | 1,176 | 7,300 | 1,176 |
| 2022-04-01 | 1,176 | 1,194 | 1,168 | 1,169 | 13,900 | 1,169 |
| 2022-03-31 | 1,181 | 1,186 | 1,166 | 1,181 | 18,200 | 1,181 |
| 2022-03-30 | 1,192 | 1,209 | 1,163 | 1,188 | 26,200 | 1,188 |
| 2022-03-29 | 1,192 | 1,215 | 1,177 | 1,215 | 27,800 | 1,215 |
| 2022-03-28 | 1,184 | 1,192 | 1,160 | 1,192 | 14,600 | 1,192 |
| 2022-03-25 | 1,193 | 1,195 | 1,168 | 1,170 | 38,600 | 1,170 |
| 2022-03-24 | 1,164 | 1,181 | 1,155 | 1,181 | 17,800 | 1,181 |
| 2022-03-23 | 1,171 | 1,171 | 1,164 | 1,167 | 14,600 | 1,167 |
| 2022-03-22 | 1,177 | 1,177 | 1,160 | 1,171 | 14,800 | 1,171 |
| 2022-03-18 | 1,168 | 1,172 | 1,158 | 1,172 | 20,800 | 1,172 |
| 2022-03-17 | 1,180 | 1,180 | 1,154 | 1,169 | 26,200 | 1,169 |
| 2022-03-16 | 1,177 | 1,177 | 1,152 | 1,167 | 17,600 | 1,167 |
| 2022-03-15 | 1,164 | 1,186 | 1,160 | 1,163 | 20,200 | 1,163 |
| 2022-03-14 | 1,150 | 1,182 | 1,148 | 1,164 | 21,300 | 1,164 |
| 2022-03-11 | 1,138 | 1,138 | 1,103 | 1,130 | 22,700 | 1,130 |
| 2022-03-10 | 1,150 | 1,160 | 1,131 | 1,141 | 24,800 | 1,141 |
| 2022-03-09 | 1,118 | 1,150 | 1,114 | 1,136 | 28,400 | 1,136 |
| 2022-03-08 | 1,106 | 1,134 | 1,106 | 1,113 | 17,900 | 1,113 |
| 2022-03-07 | 1,125 | 1,137 | 1,100 | 1,126 | 30,700 | 1,126 |
| 2022-03-04 | 1,150 | 1,150 | 1,131 | 1,132 | 19,800 | 1,132 |
| 2022-03-03 | 1,172 | 1,172 | 1,142 | 1,151 | 13,100 | 1,151 |
| 2022-03-02 | 1,139 | 1,159 | 1,138 | 1,146 | 15,300 | 1,146 |
| 2022-03-01 | 1,168 | 1,177 | 1,150 | 1,155 | 26,000 | 1,155 |
| 2022-02-28 | 1,152 | 1,169 | 1,149 | 1,165 | 21,900 | 1,165 |
| 2022-02-25 | 1,131 | 1,154 | 1,130 | 1,151 | 19,600 | 1,151 |
| 2022-02-24 | 1,125 | 1,145 | 1,106 | 1,119 | 33,500 | 1,119 |
| 2022-02-22 | 1,150 | 1,153 | 1,124 | 1,124 | 17,600 | 1,124 |
| 2022-02-21 | 1,144 | 1,154 | 1,133 | 1,154 | 14,200 | 1,154 |
| 2022-02-18 | 1,140 | 1,159 | 1,125 | 1,156 | 23,200 | 1,156 |
| 2022-02-17 | 1,156 | 1,157 | 1,131 | 1,140 | 9,500 | 1,140 |
| 2022-02-16 | 1,164 | 1,164 | 1,150 | 1,153 | 10,400 | 1,153 |
| 2022-02-15 | 1,151 | 1,160 | 1,131 | 1,144 | 29,800 | 1,144 |
| 2022-02-14 | 1,147 | 1,151 | 1,122 | 1,130 | 26,500 | 1,130 |
| 2022-02-10 | 1,160 | 1,167 | 1,134 | 1,147 | 15,300 | 1,147 |
| 2022-02-09 | 1,144 | 1,177 | 1,141 | 1,159 | 19,900 | 1,159 |
| 2022-02-08 | 1,147 | 1,161 | 1,144 | 1,150 | 12,900 | 1,150 |
| 2022-02-07 | 1,176 | 1,176 | 1,138 | 1,142 | 20,000 | 1,142 |
| 2022-02-04 | 1,110 | 1,120 | 1,098 | 1,105 | 12,900 | 1,105 |
| 2022-02-03 | 1,110 | 1,118 | 1,090 | 1,113 | 12,900 | 1,113 |
| 2022-02-02 | 1,080 | 1,115 | 1,077 | 1,110 | 27,500 | 1,110 |
| 2022-02-01 | 1,101 | 1,119 | 1,075 | 1,080 | 14,600 | 1,080 |
| 2022-01-31 | 1,061 | 1,100 | 1,056 | 1,088 | 23,500 | 1,088 |
| 2022-01-28 | 1,041 | 1,066 | 1,033 | 1,065 | 18,100 | 1,065 |
| 2022-01-27 | 1,080 | 1,080 | 1,022 | 1,022 | 31,400 | 1,022 |
| 2022-01-26 | 1,025 | 1,090 | 1,025 | 1,080 | 28,800 | 1,080 |
| 2022-01-25 | 1,051 | 1,051 | 1,021 | 1,029 | 26,400 | 1,029 |
| 2022-01-24 | 1,047 | 1,047 | 1,016 | 1,040 | 35,600 | 1,040 |
| 2022-01-21 | 1,076 | 1,076 | 1,042 | 1,046 | 19,800 | 1,046 |
| 2022-01-20 | 1,050 | 1,085 | 1,050 | 1,075 | 27,400 | 1,075 |
| 2022-01-19 | 1,088 | 1,098 | 1,038 | 1,047 | 36,100 | 1,047 |
| 2022-01-18 | 1,118 | 1,125 | 1,080 | 1,086 | 31,900 | 1,086 |
| 2022-01-17 | 1,124 | 1,124 | 1,099 | 1,107 | 33,400 | 1,107 |
| 2022-01-14 | 1,106 | 1,143 | 1,088 | 1,139 | 43,200 | 1,139 |
| 2022-01-13 | 1,115 | 1,154 | 1,102 | 1,116 | 36,300 | 1,116 |
| 2022-01-12 | 1,106 | 1,132 | 1,106 | 1,116 | 28,000 | 1,116 |
| 2022-01-11 | 1,093 | 1,111 | 1,081 | 1,108 | 69,400 | 1,108 |
| 2022-01-07 | 1,110 | 1,139 | 1,097 | 1,105 | 55,500 | 1,105 |
| 2022-01-06 | 1,113 | 1,128 | 1,104 | 1,114 | 45,200 | 1,114 |
| 2022-01-05 | 1,103 | 1,138 | 1,103 | 1,138 | 34,900 | 1,138 |
| 2022-01-04 | 1,122 | 1,122 | 1,110 | 1,121 | 22,500 | 1,121 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
