4809 パラカ(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 | 1,871 | 1,878 | 1,860 | 1,871 | 2,900 | 1,871 |
| 2022-12-29 | 1,873 | 1,884 | 1,871 | 1,874 | 4,600 | 1,874 |
| 2022-12-28 | 1,859 | 1,895 | 1,859 | 1,895 | 4,700 | 1,895 |
| 2022-12-27 | 1,853 | 1,884 | 1,853 | 1,872 | 2,500 | 1,872 |
| 2022-12-26 | 1,875 | 1,880 | 1,860 | 1,880 | 2,600 | 1,880 |
| 2022-12-23 | 1,871 | 1,875 | 1,868 | 1,875 | 1,700 | 1,875 |
| 2022-12-22 | 1,862 | 1,902 | 1,854 | 1,872 | 9,500 | 1,872 |
| 2022-12-21 | 1,800 | 1,863 | 1,800 | 1,837 | 12,100 | 1,837 |
| 2022-12-20 | 1,918 | 1,918 | 1,822 | 1,836 | 16,700 | 1,836 |
| 2022-12-19 | 1,951 | 1,959 | 1,904 | 1,918 | 7,000 | 1,918 |
| 2022-12-16 | 1,926 | 1,944 | 1,921 | 1,921 | 3,400 | 1,921 |
| 2022-12-15 | 1,931 | 1,959 | 1,929 | 1,955 | 5,000 | 1,955 |
| 2022-12-14 | 1,932 | 1,932 | 1,920 | 1,922 | 2,300 | 1,922 |
| 2022-12-13 | 1,918 | 1,943 | 1,910 | 1,932 | 4,600 | 1,932 |
| 2022-12-12 | 1,898 | 1,918 | 1,896 | 1,918 | 3,200 | 1,918 |
| 2022-12-09 | 1,897 | 1,898 | 1,882 | 1,898 | 4,500 | 1,898 |
| 2022-12-08 | 1,887 | 1,887 | 1,861 | 1,868 | 6,100 | 1,868 |
| 2022-12-07 | 1,880 | 1,893 | 1,880 | 1,887 | 2,500 | 1,887 |
| 2022-12-06 | 1,895 | 1,913 | 1,881 | 1,891 | 6,500 | 1,891 |
| 2022-12-05 | 1,917 | 1,918 | 1,894 | 1,918 | 4,400 | 1,918 |
| 2022-12-02 | 1,920 | 1,920 | 1,878 | 1,906 | 7,600 | 1,906 |
| 2022-12-01 | 1,898 | 1,916 | 1,889 | 1,902 | 7,400 | 1,902 |
| 2022-11-30 | 1,951 | 1,951 | 1,908 | 1,908 | 4,200 | 1,908 |
| 2022-11-29 | 1,908 | 1,951 | 1,896 | 1,951 | 10,900 | 1,951 |
| 2022-11-28 | 1,944 | 1,944 | 1,907 | 1,925 | 3,100 | 1,925 |
| 2022-11-25 | 1,959 | 1,959 | 1,910 | 1,910 | 4,600 | 1,910 |
| 2022-11-24 | 1,918 | 1,943 | 1,914 | 1,943 | 10,700 | 1,943 |
| 2022-11-22 | 1,874 | 1,921 | 1,871 | 1,911 | 15,300 | 1,911 |
| 2022-11-21 | 1,828 | 1,875 | 1,828 | 1,871 | 6,800 | 1,871 |
| 2022-11-18 | 1,846 | 1,849 | 1,828 | 1,828 | 5,900 | 1,828 |
| 2022-11-17 | 1,777 | 1,833 | 1,777 | 1,833 | 6,300 | 1,833 |
| 2022-11-16 | 1,799 | 1,799 | 1,781 | 1,781 | 6,100 | 1,781 |
| 2022-11-15 | 1,801 | 1,830 | 1,785 | 1,799 | 12,800 | 1,799 |
| 2022-11-14 | 1,812 | 1,815 | 1,799 | 1,802 | 8,200 | 1,802 |
| 2022-11-11 | 1,820 | 1,837 | 1,807 | 1,813 | 8,700 | 1,813 |
| 2022-11-10 | 1,823 | 1,833 | 1,820 | 1,830 | 8,100 | 1,830 |
| 2022-11-09 | 1,885 | 1,892 | 1,847 | 1,853 | 10,000 | 1,853 |
| 2022-11-08 | 1,913 | 1,981 | 1,897 | 1,904 | 29,300 | 1,904 |
| 2022-11-07 | 1,856 | 1,893 | 1,840 | 1,893 | 9,100 | 1,893 |
| 2022-11-04 | 1,870 | 1,870 | 1,836 | 1,836 | 6,300 | 1,836 |
| 2022-11-02 | 1,901 | 1,901 | 1,869 | 1,869 | 5,200 | 1,869 |
| 2022-11-01 | 1,901 | 1,909 | 1,895 | 1,895 | 3,200 | 1,895 |
| 2022-10-31 | 1,947 | 1,947 | 1,898 | 1,906 | 9,600 | 1,906 |
| 2022-10-28 | 1,880 | 1,948 | 1,880 | 1,948 | 62,800 | 1,948 |
| 2022-10-27 | 1,873 | 1,874 | 1,860 | 1,866 | 4,700 | 1,866 |
| 2022-10-26 | 1,870 | 1,897 | 1,870 | 1,873 | 7,900 | 1,873 |
| 2022-10-25 | 1,880 | 1,909 | 1,862 | 1,862 | 8,000 | 1,862 |
| 2022-10-24 | 1,891 | 1,900 | 1,873 | 1,884 | 4,500 | 1,884 |
| 2022-10-21 | 1,891 | 1,894 | 1,882 | 1,891 | 4,700 | 1,891 |
| 2022-10-20 | 1,884 | 1,914 | 1,876 | 1,891 | 10,000 | 1,891 |
| 2022-10-19 | 1,864 | 1,884 | 1,864 | 1,884 | 5,700 | 1,884 |
| 2022-10-18 | 1,867 | 1,880 | 1,862 | 1,862 | 9,100 | 1,862 |
| 2022-10-17 | 1,853 | 1,877 | 1,853 | 1,864 | 8,700 | 1,864 |
| 2022-10-14 | 1,825 | 1,867 | 1,824 | 1,855 | 24,900 | 1,855 |
| 2022-10-13 | 1,810 | 1,821 | 1,805 | 1,821 | 7,300 | 1,821 |
| 2022-10-12 | 1,784 | 1,816 | 1,784 | 1,810 | 8,700 | 1,810 |
| 2022-10-11 | 1,828 | 1,838 | 1,780 | 1,780 | 9,800 | 1,780 |
| 2022-10-07 | 1,841 | 1,854 | 1,838 | 1,849 | 8,100 | 1,849 |
| 2022-10-06 | 1,822 | 1,845 | 1,822 | 1,841 | 13,000 | 1,841 |
| 2022-10-05 | 1,829 | 1,834 | 1,818 | 1,820 | 9,700 | 1,820 |
| 2022-10-04 | 1,795 | 1,835 | 1,795 | 1,830 | 16,700 | 1,830 |
| 2022-10-03 | 1,791 | 1,791 | 1,741 | 1,775 | 18,600 | 1,775 |
| 2022-09-30 | 1,816 | 1,826 | 1,794 | 1,816 | 19,900 | 1,816 |
| 2022-09-29 | 1,768 | 1,819 | 1,763 | 1,816 | 46,400 | 1,816 |
| 2022-09-28 | 1,835 | 1,836 | 1,800 | 1,835 | 54,400 | 1,835 |
| 2022-09-27 | 1,881 | 1,881 | 1,840 | 1,842 | 15,900 | 1,842 |
| 2022-09-26 | 1,889 | 1,890 | 1,853 | 1,853 | 16,200 | 1,853 |
| 2022-09-22 | 1,915 | 1,915 | 1,886 | 1,900 | 15,100 | 1,900 |
| 2022-09-21 | 1,925 | 1,928 | 1,917 | 1,917 | 8,000 | 1,917 |
| 2022-09-20 | 1,946 | 1,947 | 1,919 | 1,925 | 10,500 | 1,925 |
| 2022-09-16 | 1,939 | 1,942 | 1,929 | 1,938 | 13,100 | 1,938 |
| 2022-09-15 | 1,943 | 1,946 | 1,930 | 1,939 | 11,200 | 1,939 |
| 2022-09-14 | 1,920 | 1,958 | 1,920 | 1,943 | 13,000 | 1,943 |
| 2022-09-13 | 1,960 | 1,968 | 1,948 | 1,960 | 12,100 | 1,960 |
| 2022-09-12 | 1,975 | 1,980 | 1,955 | 1,960 | 9,300 | 1,960 |
| 2022-09-09 | 1,935 | 1,972 | 1,935 | 1,957 | 56,100 | 1,957 |
| 2022-09-08 | 1,909 | 1,942 | 1,909 | 1,942 | 12,000 | 1,942 |
| 2022-09-07 | 1,933 | 1,933 | 1,890 | 1,890 | 13,200 | 1,890 |
| 2022-09-06 | 1,920 | 1,937 | 1,912 | 1,933 | 15,000 | 1,933 |
| 2022-09-05 | 1,970 | 1,970 | 1,916 | 1,920 | 21,100 | 1,920 |
| 2022-09-02 | 1,976 | 1,976 | 1,952 | 1,971 | 120,900 | 1,971 |
| 2022-09-01 | 1,982 | 1,997 | 1,956 | 1,956 | 28,400 | 1,956 |
| 2022-08-31 | 1,982 | 2,004 | 1,979 | 2,004 | 20,400 | 2,004 |
| 2022-08-30 | 1,986 | 1,999 | 1,980 | 1,986 | 16,100 | 1,986 |
| 2022-08-29 | 1,988 | 2,003 | 1,970 | 1,990 | 19,900 | 1,990 |
| 2022-08-26 | 2,006 | 2,006 | 1,992 | 1,997 | 31,800 | 1,997 |
| 2022-08-25 | 1,993 | 2,000 | 1,988 | 1,990 | 8,100 | 1,990 |
| 2022-08-24 | 1,997 | 1,998 | 1,971 | 1,984 | 5,800 | 1,984 |
| 2022-08-23 | 2,004 | 2,004 | 1,989 | 1,989 | 9,000 | 1,989 |
| 2022-08-22 | 1,985 | 2,004 | 1,985 | 2,004 | 7,100 | 2,004 |
| 2022-08-19 | 2,009 | 2,009 | 1,996 | 2,001 | 12,800 | 2,001 |
| 2022-08-18 | 1,991 | 1,999 | 1,983 | 1,999 | 5,900 | 1,999 |
| 2022-08-17 | 2,001 | 2,005 | 1,977 | 1,984 | 9,300 | 1,984 |
| 2022-08-16 | 2,000 | 2,014 | 1,998 | 2,005 | 6,900 | 2,005 |
| 2022-08-15 | 2,008 | 2,015 | 1,994 | 1,994 | 11,500 | 1,994 |
| 2022-08-12 | 1,977 | 2,016 | 1,977 | 2,016 | 24,900 | 2,016 |
| 2022-08-10 | 1,974 | 1,974 | 1,960 | 1,972 | 6,200 | 1,972 |
| 2022-08-09 | 1,993 | 1,993 | 1,961 | 1,974 | 7,200 | 1,974 |
| 2022-08-08 | 1,981 | 1,993 | 1,964 | 1,993 | 14,400 | 1,993 |
| 2022-08-05 | 1,938 | 1,980 | 1,938 | 1,980 | 23,800 | 1,980 |
| 2022-08-04 | 1,943 | 1,943 | 1,909 | 1,929 | 11,500 | 1,929 |
| 2022-08-03 | 1,905 | 1,947 | 1,902 | 1,937 | 25,100 | 1,937 |
| 2022-08-02 | 1,918 | 1,918 | 1,890 | 1,890 | 7,500 | 1,890 |
| 2022-08-01 | 1,900 | 1,916 | 1,886 | 1,916 | 6,800 | 1,916 |
| 2022-07-29 | 1,916 | 1,916 | 1,893 | 1,900 | 9,100 | 1,900 |
| 2022-07-28 | 1,896 | 1,916 | 1,885 | 1,916 | 20,000 | 1,916 |
| 2022-07-27 | 1,887 | 1,896 | 1,874 | 1,885 | 6,500 | 1,885 |
| 2022-07-26 | 1,868 | 1,891 | 1,865 | 1,888 | 14,300 | 1,888 |
| 2022-07-25 | 1,862 | 1,867 | 1,853 | 1,867 | 6,300 | 1,867 |
| 2022-07-22 | 1,865 | 1,865 | 1,852 | 1,865 | 12,000 | 1,865 |
| 2022-07-21 | 1,845 | 1,861 | 1,840 | 1,861 | 15,400 | 1,861 |
| 2022-07-20 | 1,840 | 1,845 | 1,834 | 1,845 | 8,800 | 1,845 |
| 2022-07-19 | 1,827 | 1,836 | 1,822 | 1,836 | 6,800 | 1,836 |
| 2022-07-15 | 1,837 | 1,837 | 1,808 | 1,834 | 8,000 | 1,834 |
| 2022-07-14 | 1,831 | 1,837 | 1,825 | 1,837 | 5,600 | 1,837 |
| 2022-07-13 | 1,812 | 1,833 | 1,812 | 1,833 | 6,700 | 1,833 |
| 2022-07-12 | 1,826 | 1,826 | 1,801 | 1,812 | 4,300 | 1,812 |
| 2022-07-11 | 1,793 | 1,829 | 1,793 | 1,826 | 11,600 | 1,826 |
| 2022-07-08 | 1,815 | 1,822 | 1,786 | 1,790 | 16,300 | 1,790 |
| 2022-07-07 | 1,803 | 1,817 | 1,786 | 1,817 | 9,100 | 1,817 |
| 2022-07-06 | 1,805 | 1,805 | 1,787 | 1,803 | 7,200 | 1,803 |
| 2022-07-05 | 1,784 | 1,809 | 1,784 | 1,799 | 5,900 | 1,799 |
| 2022-07-04 | 1,796 | 1,796 | 1,762 | 1,784 | 5,300 | 1,784 |
| 2022-07-01 | 1,800 | 1,800 | 1,751 | 1,769 | 20,300 | 1,769 |
| 2022-06-30 | 1,825 | 1,825 | 1,800 | 1,800 | 10,100 | 1,800 |
| 2022-06-29 | 1,807 | 1,836 | 1,795 | 1,836 | 47,800 | 1,836 |
| 2022-06-28 | 1,795 | 1,807 | 1,792 | 1,806 | 6,300 | 1,806 |
| 2022-06-27 | 1,780 | 1,792 | 1,778 | 1,786 | 3,900 | 1,786 |
| 2022-06-24 | 1,748 | 1,780 | 1,748 | 1,780 | 3,500 | 1,780 |
| 2022-06-23 | 1,756 | 1,772 | 1,756 | 1,772 | 3,600 | 1,772 |
| 2022-06-22 | 1,769 | 1,778 | 1,756 | 1,756 | 4,800 | 1,756 |
| 2022-06-21 | 1,760 | 1,778 | 1,760 | 1,772 | 7,300 | 1,772 |
| 2022-06-20 | 1,768 | 1,796 | 1,735 | 1,736 | 10,100 | 1,736 |
| 2022-06-17 | 1,706 | 1,745 | 1,684 | 1,743 | 22,400 | 1,743 |
| 2022-06-16 | 1,726 | 1,748 | 1,726 | 1,741 | 9,700 | 1,741 |
| 2022-06-15 | 1,743 | 1,757 | 1,717 | 1,717 | 12,300 | 1,717 |
| 2022-06-14 | 1,768 | 1,771 | 1,747 | 1,766 | 9,900 | 1,766 |
| 2022-06-13 | 1,792 | 1,792 | 1,767 | 1,771 | 8,200 | 1,771 |
| 2022-06-10 | 1,840 | 1,840 | 1,793 | 1,793 | 15,200 | 1,793 |
| 2022-06-09 | 1,828 | 1,832 | 1,820 | 1,830 | 6,900 | 1,830 |
| 2022-06-08 | 1,820 | 1,829 | 1,820 | 1,826 | 5,600 | 1,826 |
| 2022-06-07 | 1,835 | 1,840 | 1,821 | 1,821 | 5,500 | 1,821 |
| 2022-06-06 | 1,833 | 1,833 | 1,815 | 1,821 | 8,000 | 1,821 |
| 2022-06-03 | 1,806 | 1,829 | 1,802 | 1,829 | 7,400 | 1,829 |
| 2022-06-02 | 1,815 | 1,819 | 1,803 | 1,811 | 5,700 | 1,811 |
| 2022-06-01 | 1,796 | 1,836 | 1,796 | 1,827 | 16,500 | 1,827 |
| 2022-05-31 | 1,827 | 1,827 | 1,796 | 1,796 | 15,400 | 1,796 |
| 2022-05-30 | 1,811 | 1,845 | 1,800 | 1,845 | 64,000 | 1,845 |
| 2022-05-27 | 1,778 | 1,808 | 1,768 | 1,808 | 18,800 | 1,808 |
| 2022-05-26 | 1,775 | 1,785 | 1,771 | 1,780 | 9,400 | 1,780 |
| 2022-05-25 | 1,762 | 1,776 | 1,742 | 1,769 | 11,200 | 1,769 |
| 2022-05-24 | 1,769 | 1,770 | 1,744 | 1,744 | 7,400 | 1,744 |
| 2022-05-23 | 1,777 | 1,782 | 1,766 | 1,770 | 9,600 | 1,770 |
| 2022-05-20 | 1,732 | 1,770 | 1,732 | 1,770 | 15,800 | 1,770 |
| 2022-05-19 | 1,700 | 1,733 | 1,696 | 1,730 | 10,600 | 1,730 |
| 2022-05-18 | 1,731 | 1,732 | 1,713 | 1,725 | 6,100 | 1,725 |
| 2022-05-17 | 1,723 | 1,732 | 1,707 | 1,731 | 9,200 | 1,731 |
| 2022-05-16 | 1,708 | 1,725 | 1,702 | 1,723 | 14,200 | 1,723 |
| 2022-05-13 | 1,660 | 1,710 | 1,660 | 1,708 | 9,500 | 1,708 |
| 2022-05-12 | 1,661 | 1,671 | 1,630 | 1,659 | 27,000 | 1,659 |
| 2022-05-11 | 1,735 | 1,745 | 1,679 | 1,691 | 40,400 | 1,691 |
| 2022-05-10 | 1,779 | 1,779 | 1,735 | 1,735 | 9,000 | 1,735 |
| 2022-05-09 | 1,801 | 1,809 | 1,779 | 1,779 | 8,200 | 1,779 |
| 2022-05-06 | 1,771 | 1,807 | 1,771 | 1,801 | 14,100 | 1,801 |
| 2022-05-02 | 1,755 | 1,802 | 1,755 | 1,787 | 9,900 | 1,787 |
| 2022-04-28 | 1,785 | 1,801 | 1,770 | 1,797 | 12,200 | 1,797 |
| 2022-04-27 | 1,701 | 1,813 | 1,694 | 1,804 | 51,300 | 1,804 |
| 2022-04-26 | 1,751 | 1,754 | 1,711 | 1,711 | 9,100 | 1,711 |
| 2022-04-25 | 1,710 | 1,739 | 1,710 | 1,728 | 6,500 | 1,728 |
| 2022-04-22 | 1,757 | 1,757 | 1,740 | 1,740 | 7,900 | 1,740 |
| 2022-04-21 | 1,783 | 1,795 | 1,780 | 1,780 | 8,300 | 1,780 |
| 2022-04-20 | 1,780 | 1,785 | 1,770 | 1,783 | 9,000 | 1,783 |
| 2022-04-19 | 1,756 | 1,780 | 1,748 | 1,780 | 12,100 | 1,780 |
| 2022-04-18 | 1,735 | 1,762 | 1,722 | 1,754 | 11,700 | 1,754 |
| 2022-04-15 | 1,746 | 1,750 | 1,733 | 1,739 | 4,700 | 1,739 |
| 2022-04-14 | 1,733 | 1,751 | 1,733 | 1,747 | 5,800 | 1,747 |
| 2022-04-13 | 1,707 | 1,735 | 1,707 | 1,727 | 8,900 | 1,727 |
| 2022-04-12 | 1,721 | 1,735 | 1,707 | 1,707 | 6,000 | 1,707 |
| 2022-04-11 | 1,768 | 1,768 | 1,720 | 1,734 | 7,400 | 1,734 |
| 2022-04-08 | 1,763 | 1,763 | 1,736 | 1,752 | 15,100 | 1,752 |
| 2022-04-07 | 1,736 | 1,746 | 1,725 | 1,735 | 10,500 | 1,735 |
| 2022-04-06 | 1,763 | 1,770 | 1,743 | 1,765 | 9,700 | 1,765 |
| 2022-04-05 | 1,743 | 1,770 | 1,742 | 1,758 | 20,000 | 1,758 |
| 2022-04-04 | 1,750 | 1,758 | 1,739 | 1,742 | 12,000 | 1,742 |
| 2022-04-01 | 1,688 | 1,757 | 1,688 | 1,746 | 16,800 | 1,746 |
| 2022-03-31 | 1,733 | 1,748 | 1,700 | 1,708 | 19,500 | 1,708 |
| 2022-03-30 | 1,695 | 1,729 | 1,683 | 1,729 | 11,700 | 1,729 |
| 2022-03-29 | 1,691 | 1,695 | 1,673 | 1,695 | 8,500 | 1,695 |
| 2022-03-28 | 1,686 | 1,699 | 1,665 | 1,699 | 6,200 | 1,699 |
| 2022-03-25 | 1,699 | 1,700 | 1,682 | 1,686 | 4,700 | 1,686 |
| 2022-03-24 | 1,676 | 1,699 | 1,670 | 1,699 | 12,100 | 1,699 |
| 2022-03-23 | 1,670 | 1,699 | 1,670 | 1,699 | 9,100 | 1,699 |
| 2022-03-22 | 1,678 | 1,680 | 1,661 | 1,678 | 9,200 | 1,678 |
| 2022-03-18 | 1,700 | 1,700 | 1,662 | 1,673 | 11,300 | 1,673 |
| 2022-03-17 | 1,686 | 1,700 | 1,655 | 1,688 | 12,700 | 1,688 |
| 2022-03-16 | 1,662 | 1,693 | 1,662 | 1,685 | 8,200 | 1,685 |
| 2022-03-15 | 1,665 | 1,680 | 1,657 | 1,662 | 5,800 | 1,662 |
| 2022-03-14 | 1,650 | 1,679 | 1,645 | 1,679 | 10,000 | 1,679 |
| 2022-03-11 | 1,651 | 1,671 | 1,651 | 1,659 | 7,100 | 1,659 |
| 2022-03-10 | 1,626 | 1,693 | 1,626 | 1,689 | 12,500 | 1,689 |
| 2022-03-09 | 1,613 | 1,642 | 1,605 | 1,625 | 10,200 | 1,625 |
| 2022-03-08 | 1,650 | 1,660 | 1,604 | 1,614 | 8,900 | 1,614 |
| 2022-03-07 | 1,700 | 1,700 | 1,662 | 1,672 | 10,600 | 1,672 |
| 2022-03-04 | 1,699 | 1,710 | 1,676 | 1,698 | 9,900 | 1,698 |
| 2022-03-03 | 1,716 | 1,716 | 1,695 | 1,695 | 5,300 | 1,695 |
| 2022-03-02 | 1,700 | 1,715 | 1,686 | 1,700 | 10,100 | 1,700 |
| 2022-03-01 | 1,696 | 1,713 | 1,688 | 1,703 | 14,100 | 1,703 |
| 2022-02-28 | 1,689 | 1,694 | 1,670 | 1,690 | 5,700 | 1,690 |
| 2022-02-25 | 1,696 | 1,698 | 1,675 | 1,689 | 8,900 | 1,689 |
| 2022-02-24 | 1,660 | 1,696 | 1,656 | 1,696 | 9,600 | 1,696 |
| 2022-02-22 | 1,681 | 1,685 | 1,667 | 1,685 | 7,100 | 1,685 |
| 2022-02-21 | 1,688 | 1,702 | 1,681 | 1,699 | 7,000 | 1,699 |
| 2022-02-18 | 1,677 | 1,704 | 1,651 | 1,691 | 14,100 | 1,691 |
| 2022-02-17 | 1,679 | 1,685 | 1,662 | 1,663 | 10,300 | 1,663 |
| 2022-02-16 | 1,690 | 1,690 | 1,666 | 1,666 | 8,100 | 1,666 |
| 2022-02-15 | 1,686 | 1,705 | 1,684 | 1,686 | 16,600 | 1,686 |
| 2022-02-14 | 1,670 | 1,690 | 1,652 | 1,685 | 10,700 | 1,685 |
| 2022-02-10 | 1,675 | 1,675 | 1,661 | 1,671 | 6,800 | 1,671 |
| 2022-02-09 | 1,659 | 1,675 | 1,648 | 1,675 | 8,800 | 1,675 |
| 2022-02-08 | 1,659 | 1,659 | 1,629 | 1,650 | 10,500 | 1,650 |
| 2022-02-07 | 1,638 | 1,666 | 1,620 | 1,621 | 23,300 | 1,621 |
| 2022-02-04 | 1,619 | 1,646 | 1,602 | 1,638 | 16,700 | 1,638 |
| 2022-02-03 | 1,618 | 1,618 | 1,601 | 1,606 | 2,800 | 1,606 |
| 2022-02-02 | 1,586 | 1,618 | 1,586 | 1,618 | 7,800 | 1,618 |
| 2022-02-01 | 1,596 | 1,602 | 1,574 | 1,583 | 8,200 | 1,583 |
| 2022-01-31 | 1,572 | 1,591 | 1,561 | 1,591 | 7,200 | 1,591 |
| 2022-01-28 | 1,540 | 1,563 | 1,516 | 1,563 | 16,500 | 1,563 |
| 2022-01-27 | 1,559 | 1,560 | 1,516 | 1,516 | 14,000 | 1,516 |
| 2022-01-26 | 1,560 | 1,569 | 1,556 | 1,556 | 6,900 | 1,556 |
| 2022-01-25 | 1,593 | 1,593 | 1,560 | 1,560 | 9,200 | 1,560 |
| 2022-01-24 | 1,574 | 1,593 | 1,574 | 1,587 | 6,400 | 1,587 |
| 2022-01-21 | 1,575 | 1,583 | 1,560 | 1,579 | 9,800 | 1,579 |
| 2022-01-20 | 1,590 | 1,593 | 1,570 | 1,570 | 13,200 | 1,570 |
| 2022-01-19 | 1,578 | 1,583 | 1,558 | 1,558 | 9,900 | 1,558 |
| 2022-01-18 | 1,585 | 1,591 | 1,574 | 1,578 | 6,400 | 1,578 |
| 2022-01-17 | 1,591 | 1,600 | 1,583 | 1,585 | 2,400 | 1,585 |
| 2022-01-14 | 1,604 | 1,604 | 1,576 | 1,591 | 12,400 | 1,591 |
| 2022-01-13 | 1,605 | 1,618 | 1,604 | 1,604 | 6,400 | 1,604 |
| 2022-01-12 | 1,583 | 1,612 | 1,583 | 1,612 | 8,300 | 1,612 |
| 2022-01-11 | 1,598 | 1,598 | 1,583 | 1,583 | 4,000 | 1,583 |
| 2022-01-07 | 1,583 | 1,594 | 1,575 | 1,579 | 8,500 | 1,579 |
| 2022-01-06 | 1,590 | 1,595 | 1,581 | 1,583 | 7,300 | 1,583 |
| 2022-01-05 | 1,630 | 1,630 | 1,591 | 1,596 | 8,500 | 1,596 |
| 2022-01-04 | 1,624 | 1,624 | 1,600 | 1,608 | 8,400 | 1,608 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
