4927 (株)ポーラ・オルビスホールディングス 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 | 1,869 | 1,887 | 1,856 | 1,860 | 851,400 | 1,860 |
| 2022-12-29 | 1,845 | 1,870 | 1,833 | 1,860 | 1,004,100 | 1,860 |
| 2022-12-28 | 1,893 | 1,907 | 1,867 | 1,898 | 1,447,300 | 1,898 |
| 2022-12-27 | 1,848 | 1,898 | 1,847 | 1,892 | 1,065,900 | 1,892 |
| 2022-12-26 | 1,836 | 1,841 | 1,812 | 1,832 | 809,900 | 1,832 |
| 2022-12-23 | 1,835 | 1,842 | 1,821 | 1,838 | 992,400 | 1,838 |
| 2022-12-22 | 1,817 | 1,847 | 1,800 | 1,840 | 535,800 | 1,840 |
| 2022-12-21 | 1,824 | 1,835 | 1,813 | 1,825 | 463,900 | 1,825 |
| 2022-12-20 | 1,837 | 1,863 | 1,799 | 1,817 | 894,500 | 1,817 |
| 2022-12-19 | 1,827 | 1,850 | 1,826 | 1,845 | 895,600 | 1,845 |
| 2022-12-16 | 1,832 | 1,851 | 1,826 | 1,837 | 669,200 | 1,837 |
| 2022-12-15 | 1,861 | 1,866 | 1,846 | 1,847 | 444,500 | 1,847 |
| 2022-12-14 | 1,871 | 1,875 | 1,849 | 1,862 | 835,900 | 1,862 |
| 2022-12-13 | 1,890 | 1,891 | 1,854 | 1,858 | 641,400 | 1,858 |
| 2022-12-12 | 1,885 | 1,903 | 1,877 | 1,881 | 637,200 | 1,881 |
| 2022-12-09 | 1,853 | 1,886 | 1,851 | 1,886 | 648,600 | 1,886 |
| 2022-12-08 | 1,852 | 1,860 | 1,831 | 1,847 | 497,200 | 1,847 |
| 2022-12-07 | 1,820 | 1,864 | 1,812 | 1,859 | 564,800 | 1,859 |
| 2022-12-06 | 1,818 | 1,834 | 1,806 | 1,823 | 503,500 | 1,823 |
| 2022-12-05 | 1,817 | 1,838 | 1,802 | 1,838 | 585,300 | 1,838 |
| 2022-12-02 | 1,812 | 1,818 | 1,798 | 1,815 | 546,200 | 1,815 |
| 2022-12-01 | 1,809 | 1,817 | 1,797 | 1,814 | 525,100 | 1,814 |
| 2022-11-30 | 1,807 | 1,809 | 1,786 | 1,786 | 669,200 | 1,786 |
| 2022-11-29 | 1,805 | 1,816 | 1,783 | 1,812 | 845,900 | 1,812 |
| 2022-11-28 | 1,824 | 1,834 | 1,804 | 1,807 | 441,400 | 1,807 |
| 2022-11-25 | 1,824 | 1,827 | 1,807 | 1,817 | 356,100 | 1,817 |
| 2022-11-24 | 1,800 | 1,824 | 1,800 | 1,817 | 647,400 | 1,817 |
| 2022-11-22 | 1,782 | 1,804 | 1,776 | 1,783 | 607,500 | 1,783 |
| 2022-11-21 | 1,800 | 1,802 | 1,774 | 1,779 | 601,700 | 1,779 |
| 2022-11-18 | 1,798 | 1,810 | 1,776 | 1,792 | 556,900 | 1,792 |
| 2022-11-17 | 1,767 | 1,788 | 1,764 | 1,783 | 560,100 | 1,783 |
| 2022-11-16 | 1,752 | 1,774 | 1,735 | 1,767 | 606,400 | 1,767 |
| 2022-11-15 | 1,743 | 1,754 | 1,731 | 1,739 | 546,600 | 1,739 |
| 2022-11-14 | 1,692 | 1,759 | 1,690 | 1,757 | 1,457,800 | 1,757 |
| 2022-11-11 | 1,661 | 1,686 | 1,652 | 1,675 | 808,600 | 1,675 |
| 2022-11-10 | 1,633 | 1,638 | 1,624 | 1,633 | 340,900 | 1,633 |
| 2022-11-09 | 1,662 | 1,671 | 1,645 | 1,650 | 416,300 | 1,650 |
| 2022-11-08 | 1,650 | 1,661 | 1,638 | 1,654 | 510,100 | 1,654 |
| 2022-11-07 | 1,636 | 1,665 | 1,626 | 1,650 | 747,600 | 1,650 |
| 2022-11-04 | 1,635 | 1,640 | 1,616 | 1,636 | 696,300 | 1,636 |
| 2022-11-02 | 1,653 | 1,654 | 1,621 | 1,643 | 698,300 | 1,643 |
| 2022-11-01 | 1,638 | 1,663 | 1,623 | 1,654 | 872,600 | 1,654 |
| 2022-10-31 | 1,640 | 1,648 | 1,620 | 1,645 | 1,095,000 | 1,645 |
| 2022-10-28 | 1,618 | 1,640 | 1,613 | 1,632 | 1,217,700 | 1,632 |
| 2022-10-27 | 1,656 | 1,656 | 1,627 | 1,630 | 480,600 | 1,630 |
| 2022-10-26 | 1,629 | 1,666 | 1,626 | 1,652 | 561,500 | 1,652 |
| 2022-10-25 | 1,639 | 1,645 | 1,607 | 1,609 | 732,600 | 1,609 |
| 2022-10-24 | 1,645 | 1,654 | 1,630 | 1,631 | 592,500 | 1,631 |
| 2022-10-21 | 1,638 | 1,645 | 1,622 | 1,622 | 614,200 | 1,622 |
| 2022-10-20 | 1,644 | 1,666 | 1,635 | 1,657 | 539,600 | 1,657 |
| 2022-10-19 | 1,672 | 1,677 | 1,660 | 1,662 | 307,200 | 1,662 |
| 2022-10-18 | 1,680 | 1,684 | 1,665 | 1,668 | 488,900 | 1,668 |
| 2022-10-17 | 1,678 | 1,678 | 1,658 | 1,665 | 477,800 | 1,665 |
| 2022-10-14 | 1,689 | 1,694 | 1,668 | 1,687 | 672,600 | 1,687 |
| 2022-10-13 | 1,680 | 1,689 | 1,664 | 1,665 | 889,800 | 1,665 |
| 2022-10-12 | 1,643 | 1,674 | 1,641 | 1,665 | 810,600 | 1,665 |
| 2022-10-11 | 1,667 | 1,668 | 1,620 | 1,625 | 950,100 | 1,625 |
| 2022-10-07 | 1,630 | 1,643 | 1,620 | 1,631 | 431,700 | 1,631 |
| 2022-10-06 | 1,647 | 1,649 | 1,625 | 1,640 | 665,100 | 1,640 |
| 2022-10-05 | 1,690 | 1,690 | 1,653 | 1,659 | 637,400 | 1,659 |
| 2022-10-04 | 1,616 | 1,664 | 1,615 | 1,664 | 807,200 | 1,664 |
| 2022-10-03 | 1,620 | 1,621 | 1,578 | 1,604 | 722,700 | 1,604 |
| 2022-09-30 | 1,618 | 1,644 | 1,618 | 1,635 | 493,100 | 1,635 |
| 2022-09-29 | 1,609 | 1,643 | 1,601 | 1,627 | 603,800 | 1,627 |
| 2022-09-28 | 1,583 | 1,599 | 1,576 | 1,598 | 711,200 | 1,598 |
| 2022-09-27 | 1,592 | 1,615 | 1,588 | 1,609 | 503,400 | 1,609 |
| 2022-09-26 | 1,569 | 1,590 | 1,567 | 1,581 | 610,700 | 1,581 |
| 2022-09-22 | 1,564 | 1,586 | 1,564 | 1,579 | 423,600 | 1,579 |
| 2022-09-21 | 1,610 | 1,617 | 1,578 | 1,590 | 509,500 | 1,590 |
| 2022-09-20 | 1,622 | 1,627 | 1,600 | 1,625 | 505,400 | 1,625 |
| 2022-09-16 | 1,609 | 1,650 | 1,606 | 1,638 | 1,072,500 | 1,638 |
| 2022-09-15 | 1,600 | 1,613 | 1,594 | 1,609 | 403,000 | 1,609 |
| 2022-09-14 | 1,578 | 1,592 | 1,568 | 1,586 | 750,300 | 1,586 |
| 2022-09-13 | 1,602 | 1,609 | 1,588 | 1,609 | 679,500 | 1,609 |
| 2022-09-12 | 1,550 | 1,578 | 1,538 | 1,566 | 578,700 | 1,566 |
| 2022-09-09 | 1,488 | 1,537 | 1,488 | 1,528 | 539,000 | 1,528 |
| 2022-09-08 | 1,511 | 1,543 | 1,503 | 1,528 | 663,800 | 1,528 |
| 2022-09-07 | 1,500 | 1,500 | 1,474 | 1,486 | 572,500 | 1,486 |
| 2022-09-06 | 1,511 | 1,523 | 1,503 | 1,503 | 281,800 | 1,503 |
| 2022-09-05 | 1,510 | 1,514 | 1,495 | 1,512 | 363,000 | 1,512 |
| 2022-09-02 | 1,530 | 1,531 | 1,508 | 1,518 | 406,100 | 1,518 |
| 2022-09-01 | 1,530 | 1,538 | 1,525 | 1,525 | 454,700 | 1,525 |
| 2022-08-31 | 1,542 | 1,550 | 1,530 | 1,548 | 614,100 | 1,548 |
| 2022-08-30 | 1,560 | 1,564 | 1,542 | 1,551 | 1,176,100 | 1,551 |
| 2022-08-29 | 1,537 | 1,562 | 1,537 | 1,557 | 803,800 | 1,557 |
| 2022-08-26 | 1,588 | 1,592 | 1,571 | 1,574 | 482,800 | 1,574 |
| 2022-08-25 | 1,583 | 1,590 | 1,566 | 1,587 | 448,300 | 1,587 |
| 2022-08-24 | 1,579 | 1,589 | 1,559 | 1,566 | 561,800 | 1,566 |
| 2022-08-23 | 1,534 | 1,581 | 1,533 | 1,579 | 572,100 | 1,579 |
| 2022-08-22 | 1,551 | 1,553 | 1,532 | 1,540 | 537,000 | 1,540 |
| 2022-08-19 | 1,579 | 1,583 | 1,557 | 1,560 | 533,500 | 1,560 |
| 2022-08-18 | 1,581 | 1,584 | 1,569 | 1,572 | 444,000 | 1,572 |
| 2022-08-17 | 1,597 | 1,597 | 1,579 | 1,594 | 618,000 | 1,594 |
| 2022-08-16 | 1,606 | 1,617 | 1,582 | 1,591 | 522,100 | 1,591 |
| 2022-08-15 | 1,575 | 1,601 | 1,569 | 1,596 | 577,600 | 1,596 |
| 2022-08-12 | 1,565 | 1,571 | 1,551 | 1,565 | 885,400 | 1,565 |
| 2022-08-10 | 1,539 | 1,574 | 1,537 | 1,573 | 567,400 | 1,573 |
| 2022-08-09 | 1,556 | 1,574 | 1,547 | 1,555 | 543,400 | 1,555 |
| 2022-08-08 | 1,576 | 1,576 | 1,542 | 1,550 | 768,100 | 1,550 |
| 2022-08-05 | 1,575 | 1,587 | 1,566 | 1,582 | 573,500 | 1,582 |
| 2022-08-04 | 1,577 | 1,579 | 1,556 | 1,575 | 917,100 | 1,575 |
| 2022-08-03 | 1,539 | 1,545 | 1,526 | 1,537 | 850,300 | 1,537 |
| 2022-08-02 | 1,548 | 1,555 | 1,524 | 1,536 | 1,073,200 | 1,536 |
| 2022-08-01 | 1,525 | 1,556 | 1,490 | 1,553 | 2,443,800 | 1,553 |
| 2022-07-29 | 1,636 | 1,649 | 1,610 | 1,624 | 1,024,300 | 1,624 |
| 2022-07-28 | 1,643 | 1,648 | 1,624 | 1,630 | 550,900 | 1,630 |
| 2022-07-27 | 1,638 | 1,643 | 1,621 | 1,627 | 387,700 | 1,627 |
| 2022-07-26 | 1,636 | 1,639 | 1,621 | 1,638 | 366,700 | 1,638 |
| 2022-07-25 | 1,650 | 1,650 | 1,628 | 1,641 | 570,100 | 1,641 |
| 2022-07-22 | 1,675 | 1,677 | 1,651 | 1,663 | 522,400 | 1,663 |
| 2022-07-21 | 1,650 | 1,657 | 1,625 | 1,656 | 576,700 | 1,656 |
| 2022-07-20 | 1,629 | 1,659 | 1,621 | 1,659 | 639,600 | 1,659 |
| 2022-07-19 | 1,629 | 1,632 | 1,598 | 1,603 | 544,100 | 1,603 |
| 2022-07-15 | 1,631 | 1,649 | 1,617 | 1,627 | 616,300 | 1,627 |
| 2022-07-14 | 1,615 | 1,623 | 1,601 | 1,616 | 535,100 | 1,616 |
| 2022-07-13 | 1,637 | 1,642 | 1,611 | 1,619 | 487,400 | 1,619 |
| 2022-07-12 | 1,635 | 1,637 | 1,606 | 1,625 | 537,200 | 1,625 |
| 2022-07-11 | 1,631 | 1,658 | 1,631 | 1,656 | 574,400 | 1,656 |
| 2022-07-08 | 1,658 | 1,658 | 1,628 | 1,634 | 670,600 | 1,634 |
| 2022-07-07 | 1,643 | 1,673 | 1,639 | 1,666 | 922,400 | 1,666 |
| 2022-07-06 | 1,591 | 1,637 | 1,590 | 1,635 | 685,200 | 1,635 |
| 2022-07-05 | 1,627 | 1,627 | 1,592 | 1,595 | 490,600 | 1,595 |
| 2022-07-04 | 1,641 | 1,657 | 1,605 | 1,622 | 827,900 | 1,622 |
| 2022-07-01 | 1,694 | 1,694 | 1,596 | 1,597 | 1,581,800 | 1,597 |
| 2022-06-30 | 1,630 | 1,707 | 1,603 | 1,671 | 2,433,000 | 1,671 |
| 2022-06-29 | 1,629 | 1,653 | 1,618 | 1,653 | 1,073,000 | 1,653 |
| 2022-06-28 | 1,643 | 1,657 | 1,628 | 1,657 | 1,097,800 | 1,657 |
| 2022-06-27 | 1,664 | 1,670 | 1,644 | 1,657 | 925,000 | 1,657 |
| 2022-06-24 | 1,625 | 1,638 | 1,605 | 1,638 | 860,400 | 1,638 |
| 2022-06-23 | 1,573 | 1,605 | 1,572 | 1,604 | 827,000 | 1,604 |
| 2022-06-22 | 1,544 | 1,565 | 1,537 | 1,554 | 711,200 | 1,554 |
| 2022-06-21 | 1,520 | 1,533 | 1,511 | 1,527 | 654,800 | 1,527 |
| 2022-06-20 | 1,527 | 1,531 | 1,489 | 1,494 | 523,600 | 1,494 |
| 2022-06-17 | 1,460 | 1,508 | 1,457 | 1,504 | 1,126,500 | 1,504 |
| 2022-06-16 | 1,531 | 1,535 | 1,485 | 1,486 | 971,500 | 1,486 |
| 2022-06-15 | 1,519 | 1,530 | 1,495 | 1,512 | 1,082,900 | 1,512 |
| 2022-06-14 | 1,551 | 1,562 | 1,526 | 1,536 | 1,329,200 | 1,536 |
| 2022-06-13 | 1,566 | 1,593 | 1,559 | 1,586 | 573,100 | 1,586 |
| 2022-06-10 | 1,580 | 1,602 | 1,571 | 1,587 | 799,900 | 1,587 |
| 2022-06-09 | 1,604 | 1,624 | 1,594 | 1,606 | 676,600 | 1,606 |
| 2022-06-08 | 1,620 | 1,630 | 1,609 | 1,618 | 733,000 | 1,618 |
| 2022-06-07 | 1,605 | 1,629 | 1,602 | 1,604 | 975,100 | 1,604 |
| 2022-06-06 | 1,585 | 1,592 | 1,563 | 1,580 | 756,700 | 1,580 |
| 2022-06-03 | 1,622 | 1,642 | 1,587 | 1,594 | 1,394,700 | 1,594 |
| 2022-06-02 | 1,605 | 1,621 | 1,578 | 1,605 | 1,289,300 | 1,605 |
| 2022-06-01 | 1,589 | 1,649 | 1,580 | 1,646 | 1,625,500 | 1,646 |
| 2022-05-31 | 1,583 | 1,603 | 1,557 | 1,578 | 8,619,300 | 1,578 |
| 2022-05-30 | 1,575 | 1,593 | 1,566 | 1,591 | 1,770,300 | 1,591 |
| 2022-05-27 | 1,560 | 1,584 | 1,552 | 1,569 | 1,350,600 | 1,569 |
| 2022-05-26 | 1,502 | 1,545 | 1,502 | 1,530 | 1,260,500 | 1,530 |
| 2022-05-25 | 1,501 | 1,526 | 1,476 | 1,497 | 1,239,000 | 1,497 |
| 2022-05-24 | 1,531 | 1,531 | 1,509 | 1,515 | 1,311,300 | 1,515 |
| 2022-05-23 | 1,483 | 1,547 | 1,482 | 1,544 | 968,800 | 1,544 |
| 2022-05-20 | 1,477 | 1,500 | 1,472 | 1,475 | 755,600 | 1,475 |
| 2022-05-19 | 1,454 | 1,478 | 1,453 | 1,465 | 823,600 | 1,465 |
| 2022-05-18 | 1,488 | 1,505 | 1,471 | 1,494 | 1,089,400 | 1,494 |
| 2022-05-17 | 1,478 | 1,488 | 1,457 | 1,475 | 1,074,600 | 1,475 |
| 2022-05-16 | 1,519 | 1,519 | 1,472 | 1,498 | 959,200 | 1,498 |
| 2022-05-13 | 1,465 | 1,496 | 1,453 | 1,489 | 1,145,700 | 1,489 |
| 2022-05-12 | 1,481 | 1,487 | 1,462 | 1,466 | 1,379,400 | 1,466 |
| 2022-05-11 | 1,530 | 1,536 | 1,494 | 1,505 | 1,074,500 | 1,505 |
| 2022-05-10 | 1,445 | 1,551 | 1,445 | 1,539 | 2,000,200 | 1,539 |
| 2022-05-09 | 1,466 | 1,494 | 1,455 | 1,456 | 1,081,400 | 1,456 |
| 2022-05-06 | 1,490 | 1,499 | 1,442 | 1,479 | 1,891,900 | 1,479 |
| 2022-05-02 | 1,500 | 1,537 | 1,497 | 1,530 | 1,202,200 | 1,530 |
| 2022-04-28 | 1,495 | 1,513 | 1,488 | 1,506 | 1,257,900 | 1,506 |
| 2022-04-27 | 1,470 | 1,485 | 1,454 | 1,477 | 1,197,400 | 1,477 |
| 2022-04-26 | 1,515 | 1,519 | 1,500 | 1,512 | 1,011,500 | 1,512 |
| 2022-04-25 | 1,487 | 1,501 | 1,478 | 1,494 | 707,000 | 1,494 |
| 2022-04-22 | 1,491 | 1,521 | 1,489 | 1,518 | 667,900 | 1,518 |
| 2022-04-21 | 1,497 | 1,533 | 1,496 | 1,529 | 777,000 | 1,529 |
| 2022-04-20 | 1,508 | 1,528 | 1,502 | 1,509 | 744,300 | 1,509 |
| 2022-04-19 | 1,491 | 1,492 | 1,470 | 1,475 | 762,200 | 1,475 |
| 2022-04-18 | 1,478 | 1,486 | 1,446 | 1,482 | 696,300 | 1,482 |
| 2022-04-15 | 1,500 | 1,512 | 1,484 | 1,485 | 959,200 | 1,485 |
| 2022-04-14 | 1,530 | 1,540 | 1,513 | 1,530 | 678,100 | 1,530 |
| 2022-04-13 | 1,498 | 1,536 | 1,494 | 1,532 | 802,400 | 1,532 |
| 2022-04-12 | 1,501 | 1,515 | 1,497 | 1,509 | 1,165,500 | 1,509 |
| 2022-04-11 | 1,547 | 1,555 | 1,501 | 1,505 | 1,145,400 | 1,505 |
| 2022-04-08 | 1,549 | 1,576 | 1,531 | 1,550 | 1,139,700 | 1,550 |
| 2022-04-07 | 1,590 | 1,592 | 1,546 | 1,547 | 1,094,300 | 1,547 |
| 2022-04-06 | 1,625 | 1,637 | 1,597 | 1,598 | 790,200 | 1,598 |
| 2022-04-05 | 1,663 | 1,665 | 1,637 | 1,653 | 629,800 | 1,653 |
| 2022-04-04 | 1,613 | 1,646 | 1,610 | 1,636 | 864,900 | 1,636 |
| 2022-04-01 | 1,559 | 1,595 | 1,546 | 1,588 | 1,013,600 | 1,588 |
| 2022-03-31 | 1,645 | 1,653 | 1,599 | 1,599 | 920,400 | 1,599 |
| 2022-03-30 | 1,624 | 1,647 | 1,624 | 1,640 | 799,400 | 1,640 |
| 2022-03-29 | 1,609 | 1,630 | 1,595 | 1,616 | 1,204,900 | 1,616 |
| 2022-03-28 | 1,613 | 1,616 | 1,595 | 1,616 | 726,700 | 1,616 |
| 2022-03-25 | 1,640 | 1,645 | 1,613 | 1,616 | 728,400 | 1,616 |
| 2022-03-24 | 1,623 | 1,640 | 1,592 | 1,638 | 890,800 | 1,638 |
| 2022-03-23 | 1,689 | 1,693 | 1,662 | 1,668 | 698,000 | 1,668 |
| 2022-03-22 | 1,653 | 1,674 | 1,646 | 1,657 | 875,800 | 1,657 |
| 2022-03-18 | 1,656 | 1,673 | 1,625 | 1,645 | 1,003,200 | 1,645 |
| 2022-03-17 | 1,650 | 1,705 | 1,645 | 1,692 | 857,700 | 1,692 |
| 2022-03-16 | 1,617 | 1,627 | 1,606 | 1,610 | 822,000 | 1,610 |
| 2022-03-15 | 1,559 | 1,594 | 1,557 | 1,577 | 862,700 | 1,577 |
| 2022-03-14 | 1,617 | 1,625 | 1,561 | 1,567 | 1,194,200 | 1,567 |
| 2022-03-11 | 1,662 | 1,675 | 1,620 | 1,648 | 766,100 | 1,648 |
| 2022-03-10 | 1,681 | 1,688 | 1,655 | 1,683 | 546,800 | 1,683 |
| 2022-03-09 | 1,612 | 1,626 | 1,595 | 1,612 | 856,500 | 1,612 |
| 2022-03-08 | 1,630 | 1,657 | 1,601 | 1,603 | 925,700 | 1,603 |
| 2022-03-07 | 1,699 | 1,700 | 1,642 | 1,663 | 770,400 | 1,663 |
| 2022-03-04 | 1,739 | 1,749 | 1,709 | 1,717 | 550,800 | 1,717 |
| 2022-03-03 | 1,765 | 1,784 | 1,753 | 1,762 | 484,200 | 1,762 |
| 2022-03-02 | 1,769 | 1,773 | 1,713 | 1,732 | 669,900 | 1,732 |
| 2022-03-01 | 1,810 | 1,816 | 1,782 | 1,793 | 537,200 | 1,793 |
| 2022-02-28 | 1,781 | 1,797 | 1,758 | 1,796 | 840,100 | 1,796 |
| 2022-02-25 | 1,812 | 1,823 | 1,776 | 1,788 | 565,300 | 1,788 |
| 2022-02-24 | 1,796 | 1,820 | 1,755 | 1,788 | 936,500 | 1,788 |
| 2022-02-22 | 1,811 | 1,827 | 1,775 | 1,792 | 679,700 | 1,792 |
| 2022-02-21 | 1,805 | 1,869 | 1,792 | 1,862 | 577,300 | 1,862 |
| 2022-02-18 | 1,814 | 1,848 | 1,811 | 1,840 | 974,100 | 1,840 |
| 2022-02-17 | 1,813 | 1,847 | 1,805 | 1,834 | 997,400 | 1,834 |
| 2022-02-16 | 1,782 | 1,827 | 1,773 | 1,825 | 1,061,800 | 1,825 |
| 2022-02-15 | 1,800 | 1,828 | 1,737 | 1,748 | 1,932,400 | 1,748 |
| 2022-02-14 | 1,847 | 1,864 | 1,816 | 1,841 | 1,140,300 | 1,841 |
| 2022-02-10 | 1,814 | 1,865 | 1,814 | 1,861 | 1,301,600 | 1,861 |
| 2022-02-09 | 1,774 | 1,799 | 1,755 | 1,797 | 792,500 | 1,797 |
| 2022-02-08 | 1,754 | 1,773 | 1,741 | 1,756 | 570,200 | 1,756 |
| 2022-02-07 | 1,764 | 1,790 | 1,732 | 1,734 | 810,800 | 1,734 |
| 2022-02-04 | 1,727 | 1,782 | 1,723 | 1,779 | 487,800 | 1,779 |
| 2022-02-03 | 1,740 | 1,749 | 1,727 | 1,730 | 445,400 | 1,730 |
| 2022-02-02 | 1,749 | 1,763 | 1,738 | 1,759 | 786,200 | 1,759 |
| 2022-02-01 | 1,735 | 1,756 | 1,718 | 1,720 | 556,400 | 1,720 |
| 2022-01-31 | 1,705 | 1,719 | 1,695 | 1,699 | 752,400 | 1,699 |
| 2022-01-28 | 1,718 | 1,729 | 1,692 | 1,707 | 718,900 | 1,707 |
| 2022-01-27 | 1,806 | 1,807 | 1,701 | 1,710 | 1,066,300 | 1,710 |
| 2022-01-26 | 1,773 | 1,801 | 1,764 | 1,798 | 850,600 | 1,798 |
| 2022-01-25 | 1,765 | 1,778 | 1,743 | 1,773 | 841,000 | 1,773 |
| 2022-01-24 | 1,722 | 1,769 | 1,715 | 1,769 | 632,700 | 1,769 |
| 2022-01-21 | 1,705 | 1,748 | 1,697 | 1,741 | 978,100 | 1,741 |
| 2022-01-20 | 1,731 | 1,750 | 1,710 | 1,745 | 857,400 | 1,745 |
| 2022-01-19 | 1,762 | 1,782 | 1,729 | 1,739 | 809,300 | 1,739 |
| 2022-01-18 | 1,749 | 1,796 | 1,742 | 1,774 | 1,052,100 | 1,774 |
| 2022-01-17 | 1,739 | 1,765 | 1,718 | 1,736 | 944,100 | 1,736 |
| 2022-01-14 | 1,773 | 1,784 | 1,733 | 1,742 | 1,230,400 | 1,742 |
| 2022-01-13 | 1,838 | 1,850 | 1,806 | 1,806 | 1,044,200 | 1,806 |
| 2022-01-12 | 1,823 | 1,847 | 1,815 | 1,832 | 695,800 | 1,832 |
| 2022-01-11 | 1,855 | 1,858 | 1,792 | 1,794 | 1,353,900 | 1,794 |
| 2022-01-07 | 1,915 | 1,920 | 1,858 | 1,866 | 945,200 | 1,866 |
| 2022-01-06 | 1,902 | 1,937 | 1,901 | 1,903 | 629,000 | 1,903 |
| 2022-01-05 | 1,950 | 1,959 | 1,900 | 1,921 | 1,103,000 | 1,921 |
| 2022-01-04 | 1,955 | 1,958 | 1,923 | 1,944 | 728,600 | 1,944 |
分割・併合履歴 ： [2017-03-29]1株→4株
