4955 アグロ カネショウ(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 | 1,737 | 1,737 | 1,650 | 1,650 | 18,700 | 1,650 |
| 2022-12-29 | 1,665 | 1,748 | 1,628 | 1,740 | 64,100 | 1,740 |
| 2022-12-28 | 1,680 | 1,710 | 1,657 | 1,699 | 105,000 | 1,699 |
| 2022-12-27 | 1,664 | 1,688 | 1,651 | 1,680 | 19,000 | 1,680 |
| 2022-12-26 | 1,658 | 1,658 | 1,623 | 1,648 | 45,900 | 1,648 |
| 2022-12-23 | 1,626 | 1,645 | 1,625 | 1,639 | 6,800 | 1,639 |
| 2022-12-22 | 1,632 | 1,677 | 1,625 | 1,637 | 13,700 | 1,637 |
| 2022-12-21 | 1,695 | 1,695 | 1,630 | 1,632 | 22,000 | 1,632 |
| 2022-12-20 | 1,681 | 1,719 | 1,667 | 1,674 | 22,700 | 1,674 |
| 2022-12-19 | 1,690 | 1,715 | 1,664 | 1,680 | 11,300 | 1,680 |
| 2022-12-16 | 1,734 | 1,739 | 1,691 | 1,695 | 19,400 | 1,695 |
| 2022-12-15 | 1,713 | 1,728 | 1,702 | 1,716 | 16,500 | 1,716 |
| 2022-12-14 | 1,693 | 1,719 | 1,678 | 1,713 | 19,000 | 1,713 |
| 2022-12-13 | 1,700 | 1,740 | 1,675 | 1,694 | 49,200 | 1,694 |
| 2022-12-12 | 1,625 | 1,774 | 1,620 | 1,740 | 153,500 | 1,740 |
| 2022-12-09 | 1,465 | 1,508 | 1,465 | 1,491 | 15,800 | 1,491 |
| 2022-12-08 | 1,485 | 1,494 | 1,455 | 1,462 | 9,300 | 1,462 |
| 2022-12-07 | 1,439 | 1,492 | 1,439 | 1,482 | 10,800 | 1,482 |
| 2022-12-06 | 1,485 | 1,485 | 1,433 | 1,435 | 11,200 | 1,435 |
| 2022-12-05 | 1,518 | 1,519 | 1,481 | 1,499 | 15,600 | 1,499 |
| 2022-12-02 | 1,547 | 1,547 | 1,523 | 1,523 | 32,600 | 1,523 |
| 2022-12-01 | 1,559 | 1,559 | 1,527 | 1,545 | 9,900 | 1,545 |
| 2022-11-30 | 1,562 | 1,565 | 1,551 | 1,551 | 5,000 | 1,551 |
| 2022-11-29 | 1,524 | 1,567 | 1,524 | 1,567 | 10,500 | 1,567 |
| 2022-11-28 | 1,533 | 1,543 | 1,509 | 1,535 | 10,600 | 1,535 |
| 2022-11-25 | 1,557 | 1,557 | 1,525 | 1,533 | 40,100 | 1,533 |
| 2022-11-24 | 1,521 | 1,570 | 1,493 | 1,557 | 17,300 | 1,557 |
| 2022-11-22 | 1,496 | 1,531 | 1,488 | 1,505 | 21,200 | 1,505 |
| 2022-11-21 | 1,437 | 1,499 | 1,437 | 1,489 | 20,600 | 1,489 |
| 2022-11-18 | 1,360 | 1,430 | 1,358 | 1,423 | 104,500 | 1,423 |
| 2022-11-17 | 1,359 | 1,359 | 1,345 | 1,350 | 5,400 | 1,350 |
| 2022-11-16 | 1,340 | 1,348 | 1,330 | 1,348 | 7,400 | 1,348 |
| 2022-11-15 | 1,355 | 1,355 | 1,348 | 1,351 | 7,600 | 1,351 |
| 2022-11-14 | 1,366 | 1,373 | 1,347 | 1,353 | 15,400 | 1,353 |
| 2022-11-11 | 1,379 | 1,379 | 1,339 | 1,348 | 43,000 | 1,348 |
| 2022-11-10 | 1,341 | 1,351 | 1,336 | 1,351 | 15,000 | 1,351 |
| 2022-11-09 | 1,346 | 1,352 | 1,339 | 1,344 | 8,800 | 1,344 |
| 2022-11-08 | 1,342 | 1,346 | 1,337 | 1,346 | 10,800 | 1,346 |
| 2022-11-07 | 1,340 | 1,343 | 1,328 | 1,333 | 8,700 | 1,333 |
| 2022-11-04 | 1,347 | 1,350 | 1,337 | 1,337 | 27,500 | 1,337 |
| 2022-11-02 | 1,357 | 1,357 | 1,342 | 1,347 | 8,400 | 1,347 |
| 2022-11-01 | 1,370 | 1,370 | 1,352 | 1,352 | 9,000 | 1,352 |
| 2022-10-31 | 1,360 | 1,364 | 1,334 | 1,356 | 22,700 | 1,356 |
| 2022-10-28 | 1,297 | 1,368 | 1,295 | 1,368 | 66,100 | 1,368 |
| 2022-10-27 | 1,302 | 1,302 | 1,281 | 1,284 | 4,600 | 1,284 |
| 2022-10-26 | 1,294 | 1,302 | 1,294 | 1,302 | 1,500 | 1,302 |
| 2022-10-25 | 1,297 | 1,309 | 1,291 | 1,294 | 4,300 | 1,294 |
| 2022-10-24 | 1,304 | 1,306 | 1,293 | 1,298 | 5,000 | 1,298 |
| 2022-10-21 | 1,322 | 1,322 | 1,304 | 1,304 | 7,800 | 1,304 |
| 2022-10-20 | 1,316 | 1,320 | 1,313 | 1,320 | 3,500 | 1,320 |
| 2022-10-19 | 1,322 | 1,324 | 1,313 | 1,323 | 3,600 | 1,323 |
| 2022-10-18 | 1,311 | 1,324 | 1,311 | 1,321 | 3,900 | 1,321 |
| 2022-10-17 | 1,330 | 1,336 | 1,311 | 1,311 | 5,000 | 1,311 |
| 2022-10-14 | 1,323 | 1,350 | 1,318 | 1,334 | 15,800 | 1,334 |
| 2022-10-13 | 1,314 | 1,315 | 1,288 | 1,296 | 6,400 | 1,296 |
| 2022-10-12 | 1,327 | 1,327 | 1,320 | 1,320 | 3,800 | 1,320 |
| 2022-10-11 | 1,385 | 1,385 | 1,325 | 1,340 | 10,300 | 1,340 |
| 2022-10-07 | 1,371 | 1,389 | 1,360 | 1,387 | 9,400 | 1,387 |
| 2022-10-06 | 1,354 | 1,400 | 1,353 | 1,400 | 12,600 | 1,400 |
| 2022-10-05 | 1,368 | 1,378 | 1,348 | 1,356 | 5,500 | 1,356 |
| 2022-10-04 | 1,347 | 1,369 | 1,347 | 1,353 | 10,500 | 1,353 |
| 2022-10-03 | 1,337 | 1,343 | 1,314 | 1,329 | 11,700 | 1,329 |
| 2022-09-30 | 1,329 | 1,338 | 1,307 | 1,307 | 5,700 | 1,307 |
| 2022-09-29 | 1,299 | 1,348 | 1,299 | 1,329 | 6,900 | 1,329 |
| 2022-09-28 | 1,249 | 1,320 | 1,237 | 1,320 | 8,700 | 1,320 |
| 2022-09-27 | 1,260 | 1,263 | 1,236 | 1,249 | 4,600 | 1,249 |
| 2022-09-26 | 1,320 | 1,320 | 1,260 | 1,260 | 10,200 | 1,260 |
| 2022-09-22 | 1,317 | 1,323 | 1,313 | 1,322 | 4,800 | 1,322 |
| 2022-09-21 | 1,336 | 1,336 | 1,323 | 1,334 | 2,300 | 1,334 |
| 2022-09-20 | 1,314 | 1,355 | 1,314 | 1,355 | 4,200 | 1,355 |
| 2022-09-16 | 1,336 | 1,336 | 1,298 | 1,311 | 5,200 | 1,311 |
| 2022-09-15 | 1,368 | 1,368 | 1,336 | 1,336 | 9,600 | 1,336 |
| 2022-09-14 | 1,323 | 1,360 | 1,323 | 1,355 | 9,500 | 1,355 |
| 2022-09-13 | 1,328 | 1,330 | 1,308 | 1,330 | 7,600 | 1,330 |
| 2022-09-12 | 1,346 | 1,346 | 1,306 | 1,328 | 3,700 | 1,328 |
| 2022-09-09 | 1,340 | 1,349 | 1,311 | 1,330 | 9,600 | 1,330 |
| 2022-09-08 | 1,266 | 1,331 | 1,266 | 1,331 | 10,700 | 1,331 |
| 2022-09-07 | 1,268 | 1,275 | 1,234 | 1,261 | 7,200 | 1,261 |
| 2022-09-06 | 1,280 | 1,305 | 1,265 | 1,286 | 7,600 | 1,286 |
| 2022-09-05 | 1,313 | 1,313 | 1,280 | 1,280 | 8,500 | 1,280 |
| 2022-09-02 | 1,295 | 1,315 | 1,284 | 1,309 | 9,400 | 1,309 |
| 2022-09-01 | 1,330 | 1,357 | 1,276 | 1,276 | 9,100 | 1,276 |
| 2022-08-31 | 1,381 | 1,381 | 1,333 | 1,350 | 9,000 | 1,350 |
| 2022-08-30 | 1,353 | 1,387 | 1,353 | 1,381 | 1,200 | 1,381 |
| 2022-08-29 | 1,374 | 1,374 | 1,356 | 1,356 | 4,100 | 1,356 |
| 2022-08-26 | 1,361 | 1,390 | 1,361 | 1,390 | 1,700 | 1,390 |
| 2022-08-25 | 1,383 | 1,387 | 1,369 | 1,381 | 2,700 | 1,381 |
| 2022-08-24 | 1,412 | 1,442 | 1,375 | 1,381 | 8,900 | 1,381 |
| 2022-08-23 | 1,412 | 1,412 | 1,412 | 1,412 | 600 | 1,412 |
| 2022-08-22 | 1,458 | 1,462 | 1,426 | 1,426 | 5,400 | 1,426 |
| 2022-08-19 | 1,403 | 1,490 | 1,403 | 1,476 | 12,700 | 1,476 |
| 2022-08-18 | 1,430 | 1,430 | 1,410 | 1,428 | 3,300 | 1,428 |
| 2022-08-17 | 1,433 | 1,440 | 1,403 | 1,440 | 8,900 | 1,440 |
| 2022-08-16 | 1,426 | 1,433 | 1,396 | 1,433 | 3,600 | 1,433 |
| 2022-08-15 | 1,411 | 1,427 | 1,388 | 1,420 | 5,700 | 1,420 |
| 2022-08-12 | 1,386 | 1,411 | 1,354 | 1,411 | 9,600 | 1,411 |
| 2022-08-10 | 1,423 | 1,423 | 1,371 | 1,374 | 6,300 | 1,374 |
| 2022-08-09 | 1,417 | 1,438 | 1,404 | 1,423 | 8,700 | 1,423 |
| 2022-08-08 | 1,388 | 1,415 | 1,385 | 1,415 | 5,800 | 1,415 |
| 2022-08-05 | 1,382 | 1,401 | 1,362 | 1,401 | 6,300 | 1,401 |
| 2022-08-04 | 1,388 | 1,388 | 1,360 | 1,378 | 5,300 | 1,378 |
| 2022-08-03 | 1,374 | 1,382 | 1,367 | 1,374 | 4,000 | 1,374 |
| 2022-08-02 | 1,400 | 1,400 | 1,368 | 1,390 | 5,600 | 1,390 |
| 2022-08-01 | 1,378 | 1,400 | 1,378 | 1,400 | 7,300 | 1,400 |
| 2022-07-29 | 1,398 | 1,398 | 1,367 | 1,378 | 5,400 | 1,378 |
| 2022-07-28 | 1,362 | 1,392 | 1,350 | 1,391 | 7,100 | 1,391 |
| 2022-07-27 | 1,365 | 1,376 | 1,350 | 1,372 | 2,400 | 1,372 |
| 2022-07-26 | 1,360 | 1,365 | 1,342 | 1,365 | 3,900 | 1,365 |
| 2022-07-25 | 1,353 | 1,363 | 1,334 | 1,363 | 5,700 | 1,363 |
| 2022-07-22 | 1,321 | 1,368 | 1,321 | 1,362 | 6,500 | 1,362 |
| 2022-07-21 | 1,316 | 1,333 | 1,316 | 1,333 | 4,600 | 1,333 |
| 2022-07-20 | 1,305 | 1,318 | 1,303 | 1,316 | 5,400 | 1,316 |
| 2022-07-19 | 1,283 | 1,291 | 1,283 | 1,291 | 1,600 | 1,291 |
| 2022-07-15 | 1,293 | 1,300 | 1,258 | 1,288 | 9,600 | 1,288 |
| 2022-07-14 | 1,241 | 1,293 | 1,233 | 1,293 | 6,100 | 1,293 |
| 2022-07-13 | 1,239 | 1,239 | 1,233 | 1,233 | 2,600 | 1,233 |
| 2022-07-12 | 1,262 | 1,270 | 1,239 | 1,251 | 7,400 | 1,251 |
| 2022-07-11 | 1,245 | 1,270 | 1,245 | 1,270 | 5,500 | 1,270 |
| 2022-07-08 | 1,258 | 1,284 | 1,239 | 1,244 | 10,900 | 1,244 |
| 2022-07-07 | 1,251 | 1,265 | 1,240 | 1,258 | 6,800 | 1,258 |
| 2022-07-06 | 1,241 | 1,254 | 1,221 | 1,246 | 11,100 | 1,246 |
| 2022-07-05 | 1,269 | 1,278 | 1,244 | 1,247 | 6,500 | 1,247 |
| 2022-07-04 | 1,288 | 1,298 | 1,250 | 1,269 | 8,600 | 1,269 |
| 2022-07-01 | 1,275 | 1,275 | 1,246 | 1,269 | 6,700 | 1,269 |
| 2022-06-30 | 1,290 | 1,311 | 1,252 | 1,252 | 11,000 | 1,252 |
| 2022-06-29 | 1,259 | 1,308 | 1,238 | 1,308 | 22,300 | 1,308 |
| 2022-06-28 | 1,246 | 1,276 | 1,246 | 1,270 | 16,800 | 1,270 |
| 2022-06-27 | 1,243 | 1,254 | 1,239 | 1,254 | 7,100 | 1,254 |
| 2022-06-24 | 1,233 | 1,251 | 1,231 | 1,244 | 3,400 | 1,244 |
| 2022-06-23 | 1,227 | 1,253 | 1,227 | 1,234 | 3,200 | 1,234 |
| 2022-06-22 | 1,237 | 1,265 | 1,226 | 1,249 | 7,200 | 1,249 |
| 2022-06-21 | 1,227 | 1,283 | 1,218 | 1,267 | 8,400 | 1,267 |
| 2022-06-20 | 1,304 | 1,304 | 1,202 | 1,210 | 12,600 | 1,210 |
| 2022-06-17 | 1,266 | 1,306 | 1,241 | 1,304 | 18,700 | 1,304 |
| 2022-06-16 | 1,260 | 1,266 | 1,230 | 1,254 | 10,300 | 1,254 |
| 2022-06-15 | 1,274 | 1,285 | 1,215 | 1,239 | 15,200 | 1,239 |
| 2022-06-14 | 1,279 | 1,294 | 1,254 | 1,262 | 12,100 | 1,262 |
| 2022-06-13 | 1,291 | 1,313 | 1,269 | 1,307 | 10,200 | 1,307 |
| 2022-06-10 | 1,359 | 1,359 | 1,311 | 1,314 | 14,000 | 1,314 |
| 2022-06-09 | 1,352 | 1,352 | 1,330 | 1,348 | 5,900 | 1,348 |
| 2022-06-08 | 1,364 | 1,380 | 1,358 | 1,367 | 10,700 | 1,367 |
| 2022-06-07 | 1,351 | 1,366 | 1,327 | 1,353 | 11,900 | 1,353 |
| 2022-06-06 | 1,282 | 1,355 | 1,256 | 1,350 | 16,000 | 1,350 |
| 2022-06-03 | 1,295 | 1,305 | 1,278 | 1,286 | 7,600 | 1,286 |
| 2022-06-02 | 1,299 | 1,301 | 1,282 | 1,282 | 5,000 | 1,282 |
| 2022-06-01 | 1,291 | 1,301 | 1,271 | 1,299 | 16,300 | 1,299 |
| 2022-05-31 | 1,270 | 1,302 | 1,270 | 1,302 | 10,800 | 1,302 |
| 2022-05-30 | 1,242 | 1,287 | 1,228 | 1,287 | 25,400 | 1,287 |
| 2022-05-27 | 1,231 | 1,242 | 1,208 | 1,242 | 6,200 | 1,242 |
| 2022-05-26 | 1,217 | 1,231 | 1,208 | 1,209 | 6,800 | 1,209 |
| 2022-05-25 | 1,216 | 1,235 | 1,211 | 1,217 | 4,600 | 1,217 |
| 2022-05-24 | 1,238 | 1,240 | 1,212 | 1,225 | 9,800 | 1,225 |
| 2022-05-23 | 1,221 | 1,245 | 1,220 | 1,245 | 9,000 | 1,245 |
| 2022-05-20 | 1,193 | 1,223 | 1,192 | 1,217 | 11,500 | 1,217 |
| 2022-05-19 | 1,157 | 1,205 | 1,156 | 1,197 | 9,700 | 1,197 |
| 2022-05-18 | 1,173 | 1,193 | 1,168 | 1,193 | 5,400 | 1,193 |
| 2022-05-17 | 1,190 | 1,190 | 1,155 | 1,170 | 7,800 | 1,170 |
| 2022-05-16 | 1,213 | 1,213 | 1,160 | 1,189 | 10,800 | 1,189 |
| 2022-05-13 | 1,214 | 1,214 | 1,162 | 1,213 | 18,100 | 1,213 |
| 2022-05-12 | 1,168 | 1,190 | 1,161 | 1,184 | 12,300 | 1,184 |
| 2022-05-11 | 1,138 | 1,173 | 1,138 | 1,169 | 5,400 | 1,169 |
| 2022-05-10 | 1,151 | 1,156 | 1,131 | 1,149 | 8,100 | 1,149 |
| 2022-05-09 | 1,189 | 1,198 | 1,166 | 1,167 | 6,900 | 1,167 |
| 2022-05-06 | 1,190 | 1,205 | 1,170 | 1,194 | 12,500 | 1,194 |
| 2022-05-02 | 1,181 | 1,191 | 1,157 | 1,191 | 14,600 | 1,191 |
| 2022-04-28 | 1,149 | 1,178 | 1,147 | 1,174 | 11,300 | 1,174 |
| 2022-04-27 | 1,124 | 1,151 | 1,102 | 1,151 | 24,800 | 1,151 |
| 2022-04-26 | 1,123 | 1,134 | 1,123 | 1,134 | 3,000 | 1,134 |
| 2022-04-25 | 1,112 | 1,128 | 1,112 | 1,123 | 5,500 | 1,123 |
| 2022-04-22 | 1,130 | 1,134 | 1,116 | 1,129 | 6,300 | 1,129 |
| 2022-04-21 | 1,105 | 1,132 | 1,105 | 1,132 | 7,100 | 1,132 |
| 2022-04-20 | 1,118 | 1,124 | 1,109 | 1,112 | 4,700 | 1,112 |
| 2022-04-19 | 1,112 | 1,120 | 1,107 | 1,118 | 8,100 | 1,118 |
| 2022-04-18 | 1,116 | 1,116 | 1,098 | 1,109 | 7,400 | 1,109 |
| 2022-04-15 | 1,169 | 1,169 | 1,113 | 1,124 | 14,800 | 1,124 |
| 2022-04-14 | 1,131 | 1,169 | 1,131 | 1,169 | 7,000 | 1,169 |
| 2022-04-13 | 1,128 | 1,134 | 1,109 | 1,130 | 13,800 | 1,130 |
| 2022-04-12 | 1,132 | 1,149 | 1,126 | 1,135 | 8,900 | 1,135 |
| 2022-04-11 | 1,133 | 1,152 | 1,131 | 1,151 | 7,700 | 1,151 |
| 2022-04-08 | 1,161 | 1,161 | 1,124 | 1,147 | 16,500 | 1,147 |
| 2022-04-07 | 1,159 | 1,162 | 1,151 | 1,159 | 11,900 | 1,159 |
| 2022-04-06 | 1,180 | 1,180 | 1,159 | 1,159 | 9,700 | 1,159 |
| 2022-04-05 | 1,178 | 1,178 | 1,162 | 1,177 | 9,900 | 1,177 |
| 2022-04-04 | 1,173 | 1,177 | 1,170 | 1,176 | 5,400 | 1,176 |
| 2022-04-01 | 1,161 | 1,172 | 1,151 | 1,162 | 10,100 | 1,162 |
| 2022-03-31 | 1,177 | 1,181 | 1,161 | 1,161 | 14,600 | 1,161 |
| 2022-03-30 | 1,180 | 1,195 | 1,170 | 1,183 | 20,500 | 1,183 |
| 2022-03-29 | 1,183 | 1,183 | 1,160 | 1,179 | 11,900 | 1,179 |
| 2022-03-28 | 1,214 | 1,214 | 1,175 | 1,182 | 8,300 | 1,182 |
| 2022-03-25 | 1,217 | 1,217 | 1,186 | 1,205 | 10,400 | 1,205 |
| 2022-03-24 | 1,185 | 1,228 | 1,170 | 1,218 | 16,600 | 1,218 |
| 2022-03-23 | 1,268 | 1,268 | 1,195 | 1,215 | 59,600 | 1,215 |
| 2022-03-22 | 1,253 | 1,275 | 1,233 | 1,275 | 10,000 | 1,275 |
| 2022-03-18 | 1,199 | 1,240 | 1,199 | 1,240 | 6,400 | 1,240 |
| 2022-03-17 | 1,191 | 1,206 | 1,189 | 1,206 | 9,400 | 1,206 |
| 2022-03-16 | 1,213 | 1,213 | 1,176 | 1,191 | 9,900 | 1,191 |
| 2022-03-15 | 1,208 | 1,208 | 1,166 | 1,206 | 18,800 | 1,206 |
| 2022-03-14 | 1,147 | 1,197 | 1,145 | 1,197 | 16,300 | 1,197 |
| 2022-03-11 | 1,133 | 1,154 | 1,128 | 1,140 | 11,400 | 1,140 |
| 2022-03-10 | 1,124 | 1,193 | 1,124 | 1,193 | 10,200 | 1,193 |
| 2022-03-09 | 1,130 | 1,150 | 1,099 | 1,099 | 7,100 | 1,099 |
| 2022-03-08 | 1,121 | 1,146 | 1,105 | 1,122 | 14,100 | 1,122 |
| 2022-03-07 | 1,179 | 1,194 | 1,119 | 1,133 | 17,300 | 1,133 |
| 2022-03-04 | 1,203 | 1,204 | 1,171 | 1,179 | 9,600 | 1,179 |
| 2022-03-03 | 1,225 | 1,225 | 1,196 | 1,203 | 4,100 | 1,203 |
| 2022-03-02 | 1,226 | 1,239 | 1,219 | 1,230 | 10,500 | 1,230 |
| 2022-03-01 | 1,197 | 1,226 | 1,190 | 1,226 | 9,500 | 1,226 |
| 2022-02-28 | 1,178 | 1,188 | 1,166 | 1,173 | 9,300 | 1,173 |
| 2022-02-25 | 1,191 | 1,206 | 1,166 | 1,171 | 9,400 | 1,171 |
| 2022-02-24 | 1,179 | 1,191 | 1,159 | 1,191 | 5,600 | 1,191 |
| 2022-02-22 | 1,186 | 1,200 | 1,180 | 1,184 | 7,800 | 1,184 |
| 2022-02-21 | 1,228 | 1,228 | 1,186 | 1,186 | 4,600 | 1,186 |
| 2022-02-18 | 1,243 | 1,243 | 1,219 | 1,228 | 4,900 | 1,228 |
| 2022-02-17 | 1,266 | 1,268 | 1,252 | 1,258 | 2,000 | 1,258 |
| 2022-02-16 | 1,265 | 1,265 | 1,249 | 1,259 | 2,700 | 1,259 |
| 2022-02-15 | 1,300 | 1,300 | 1,248 | 1,248 | 9,800 | 1,248 |
| 2022-02-14 | 1,293 | 1,300 | 1,287 | 1,300 | 8,200 | 1,300 |
| 2022-02-10 | 1,330 | 1,330 | 1,280 | 1,294 | 8,600 | 1,294 |
| 2022-02-09 | 1,329 | 1,335 | 1,276 | 1,334 | 6,900 | 1,334 |
| 2022-02-08 | 1,307 | 1,324 | 1,303 | 1,319 | 4,200 | 1,319 |
| 2022-02-07 | 1,291 | 1,308 | 1,275 | 1,303 | 8,600 | 1,303 |
| 2022-02-04 | 1,274 | 1,290 | 1,257 | 1,290 | 5,900 | 1,290 |
| 2022-02-03 | 1,290 | 1,290 | 1,260 | 1,267 | 4,300 | 1,267 |
| 2022-02-02 | 1,252 | 1,290 | 1,246 | 1,290 | 6,900 | 1,290 |
| 2022-02-01 | 1,254 | 1,254 | 1,239 | 1,239 | 7,000 | 1,239 |
| 2022-01-31 | 1,216 | 1,241 | 1,214 | 1,241 | 5,500 | 1,241 |
| 2022-01-28 | 1,170 | 1,216 | 1,170 | 1,216 | 5,500 | 1,216 |
| 2022-01-27 | 1,167 | 1,186 | 1,142 | 1,171 | 12,000 | 1,171 |
| 2022-01-26 | 1,175 | 1,185 | 1,162 | 1,167 | 3,600 | 1,167 |
| 2022-01-25 | 1,202 | 1,203 | 1,162 | 1,173 | 8,300 | 1,173 |
| 2022-01-24 | 1,186 | 1,200 | 1,165 | 1,197 | 11,500 | 1,197 |
| 2022-01-21 | 1,154 | 1,198 | 1,150 | 1,183 | 17,600 | 1,183 |
| 2022-01-20 | 1,187 | 1,187 | 1,158 | 1,176 | 9,600 | 1,176 |
| 2022-01-19 | 1,217 | 1,217 | 1,157 | 1,157 | 10,200 | 1,157 |
| 2022-01-18 | 1,214 | 1,225 | 1,203 | 1,210 | 5,000 | 1,210 |
| 2022-01-17 | 1,255 | 1,255 | 1,212 | 1,214 | 7,000 | 1,214 |
| 2022-01-14 | 1,239 | 1,244 | 1,224 | 1,242 | 10,000 | 1,242 |
| 2022-01-13 | 1,266 | 1,266 | 1,237 | 1,237 | 5,100 | 1,237 |
| 2022-01-12 | 1,218 | 1,276 | 1,218 | 1,276 | 8,400 | 1,276 |
| 2022-01-11 | 1,232 | 1,240 | 1,215 | 1,218 | 8,600 | 1,218 |
| 2022-01-07 | 1,275 | 1,294 | 1,225 | 1,232 | 11,900 | 1,232 |
| 2022-01-06 | 1,310 | 1,310 | 1,264 | 1,271 | 15,300 | 1,271 |
| 2022-01-05 | 1,346 | 1,350 | 1,310 | 1,318 | 12,400 | 1,318 |
| 2022-01-04 | 1,331 | 1,348 | 1,314 | 1,346 | 15,300 | 1,346 |
分割・併合履歴 ： [2010-12-28]1株→2株
