4956 コニシ(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 | 1,677 | 1,703 | 1,677 | 1,681 | 19,500 | 840.50 |
| 2022-12-29 | 1,663 | 1,682 | 1,647 | 1,674 | 28,900 | 837 |
| 2022-12-28 | 1,653 | 1,680 | 1,651 | 1,675 | 20,300 | 837.50 |
| 2022-12-27 | 1,650 | 1,664 | 1,650 | 1,658 | 7,900 | 829 |
| 2022-12-26 | 1,631 | 1,648 | 1,627 | 1,641 | 19,600 | 820.50 |
| 2022-12-23 | 1,638 | 1,639 | 1,618 | 1,631 | 66,100 | 815.50 |
| 2022-12-22 | 1,630 | 1,640 | 1,624 | 1,638 | 19,900 | 819 |
| 2022-12-21 | 1,637 | 1,649 | 1,613 | 1,617 | 39,200 | 808.50 |
| 2022-12-20 | 1,678 | 1,688 | 1,634 | 1,640 | 26,700 | 820 |
| 2022-12-19 | 1,660 | 1,675 | 1,656 | 1,670 | 20,500 | 835 |
| 2022-12-16 | 1,706 | 1,715 | 1,660 | 1,660 | 58,200 | 830 |
| 2022-12-15 | 1,715 | 1,731 | 1,701 | 1,728 | 7,000 | 864 |
| 2022-12-14 | 1,719 | 1,730 | 1,703 | 1,726 | 36,800 | 863 |
| 2022-12-13 | 1,705 | 1,723 | 1,705 | 1,714 | 20,200 | 857 |
| 2022-12-12 | 1,675 | 1,697 | 1,669 | 1,694 | 15,400 | 847 |
| 2022-12-09 | 1,636 | 1,692 | 1,636 | 1,680 | 34,200 | 840 |
| 2022-12-08 | 1,659 | 1,670 | 1,640 | 1,649 | 43,100 | 824.50 |
| 2022-12-07 | 1,632 | 1,685 | 1,632 | 1,659 | 32,800 | 829.50 |
| 2022-12-06 | 1,648 | 1,651 | 1,635 | 1,639 | 40,800 | 819.50 |
| 2022-12-05 | 1,675 | 1,693 | 1,650 | 1,662 | 40,600 | 831 |
| 2022-12-02 | 1,727 | 1,732 | 1,675 | 1,681 | 50,500 | 840.50 |
| 2022-12-01 | 1,735 | 1,751 | 1,722 | 1,749 | 49,200 | 874.50 |
| 2022-11-30 | 1,750 | 1,764 | 1,720 | 1,723 | 46,600 | 861.50 |
| 2022-11-29 | 1,783 | 1,783 | 1,755 | 1,764 | 29,500 | 882 |
| 2022-11-28 | 1,826 | 1,828 | 1,792 | 1,798 | 37,800 | 899 |
| 2022-11-25 | 1,858 | 1,858 | 1,824 | 1,826 | 23,600 | 913 |
| 2022-11-24 | 1,876 | 1,876 | 1,829 | 1,853 | 41,900 | 926.50 |
| 2022-11-22 | 1,803 | 1,857 | 1,797 | 1,857 | 34,300 | 928.50 |
| 2022-11-21 | 1,782 | 1,792 | 1,776 | 1,789 | 18,700 | 894.50 |
| 2022-11-18 | 1,802 | 1,816 | 1,787 | 1,791 | 20,600 | 895.50 |
| 2022-11-17 | 1,745 | 1,803 | 1,745 | 1,790 | 16,400 | 895 |
| 2022-11-16 | 1,757 | 1,777 | 1,747 | 1,772 | 14,300 | 886 |
| 2022-11-15 | 1,778 | 1,789 | 1,767 | 1,773 | 16,600 | 886.50 |
| 2022-11-14 | 1,808 | 1,808 | 1,766 | 1,772 | 17,800 | 886 |
| 2022-11-11 | 1,820 | 1,820 | 1,795 | 1,809 | 40,800 | 904.50 |
| 2022-11-10 | 1,792 | 1,796 | 1,775 | 1,778 | 22,100 | 889 |
| 2022-11-09 | 1,810 | 1,820 | 1,806 | 1,808 | 21,000 | 904 |
| 2022-11-08 | 1,763 | 1,806 | 1,763 | 1,806 | 36,300 | 903 |
| 2022-11-07 | 1,761 | 1,774 | 1,745 | 1,762 | 41,500 | 881 |
| 2022-11-04 | 1,723 | 1,764 | 1,723 | 1,744 | 45,000 | 872 |
| 2022-11-02 | 1,748 | 1,788 | 1,742 | 1,751 | 52,800 | 875.50 |
| 2022-11-01 | 1,727 | 1,741 | 1,719 | 1,737 | 35,000 | 868.50 |
| 2022-10-31 | 1,748 | 1,752 | 1,706 | 1,739 | 58,700 | 869.50 |
| 2022-10-28 | 1,697 | 1,737 | 1,696 | 1,734 | 163,100 | 867 |
| 2022-10-27 | 1,728 | 1,728 | 1,707 | 1,721 | 26,600 | 860.50 |
| 2022-10-26 | 1,729 | 1,751 | 1,725 | 1,731 | 52,300 | 865.50 |
| 2022-10-25 | 1,700 | 1,733 | 1,700 | 1,729 | 36,200 | 864.50 |
| 2022-10-24 | 1,694 | 1,698 | 1,682 | 1,691 | 25,500 | 845.50 |
| 2022-10-21 | 1,670 | 1,690 | 1,667 | 1,673 | 30,400 | 836.50 |
| 2022-10-20 | 1,690 | 1,694 | 1,672 | 1,691 | 35,000 | 845.50 |
| 2022-10-19 | 1,669 | 1,704 | 1,669 | 1,702 | 20,700 | 851 |
| 2022-10-18 | 1,680 | 1,683 | 1,667 | 1,671 | 26,100 | 835.50 |
| 2022-10-17 | 1,656 | 1,667 | 1,647 | 1,656 | 19,500 | 828 |
| 2022-10-14 | 1,687 | 1,700 | 1,662 | 1,682 | 60,600 | 841 |
| 2022-10-13 | 1,643 | 1,649 | 1,635 | 1,647 | 32,400 | 823.50 |
| 2022-10-12 | 1,667 | 1,670 | 1,633 | 1,642 | 61,500 | 821 |
| 2022-10-11 | 1,658 | 1,704 | 1,646 | 1,668 | 93,700 | 834 |
| 2022-10-07 | 1,630 | 1,659 | 1,630 | 1,649 | 62,100 | 824.50 |
| 2022-10-06 | 1,637 | 1,661 | 1,637 | 1,649 | 36,100 | 824.50 |
| 2022-10-05 | 1,620 | 1,637 | 1,613 | 1,637 | 56,500 | 818.50 |
| 2022-10-04 | 1,584 | 1,623 | 1,584 | 1,614 | 45,600 | 807 |
| 2022-10-03 | 1,530 | 1,562 | 1,530 | 1,550 | 24,000 | 775 |
| 2022-09-30 | 1,540 | 1,577 | 1,540 | 1,553 | 44,700 | 776.50 |
| 2022-09-29 | 1,554 | 1,562 | 1,538 | 1,554 | 35,300 | 777 |
| 2022-09-28 | 1,526 | 1,557 | 1,518 | 1,551 | 53,700 | 775.50 |
| 2022-09-27 | 1,535 | 1,552 | 1,535 | 1,539 | 34,600 | 769.50 |
| 2022-09-26 | 1,550 | 1,553 | 1,528 | 1,535 | 52,700 | 767.50 |
| 2022-09-22 | 1,558 | 1,560 | 1,551 | 1,554 | 38,100 | 777 |
| 2022-09-21 | 1,586 | 1,586 | 1,561 | 1,561 | 26,700 | 780.50 |
| 2022-09-20 | 1,607 | 1,607 | 1,585 | 1,605 | 30,900 | 802.50 |
| 2022-09-16 | 1,619 | 1,625 | 1,569 | 1,572 | 31,600 | 786 |
| 2022-09-15 | 1,623 | 1,651 | 1,621 | 1,632 | 34,000 | 816 |
| 2022-09-14 | 1,614 | 1,642 | 1,610 | 1,625 | 43,700 | 812.50 |
| 2022-09-13 | 1,651 | 1,654 | 1,645 | 1,654 | 18,500 | 827 |
| 2022-09-12 | 1,654 | 1,657 | 1,631 | 1,651 | 31,500 | 825.50 |
| 2022-09-09 | 1,637 | 1,653 | 1,636 | 1,641 | 49,900 | 820.50 |
| 2022-09-08 | 1,592 | 1,629 | 1,591 | 1,625 | 37,400 | 812.50 |
| 2022-09-07 | 1,583 | 1,586 | 1,573 | 1,575 | 35,100 | 787.50 |
| 2022-09-06 | 1,583 | 1,608 | 1,583 | 1,597 | 45,800 | 798.50 |
| 2022-09-05 | 1,580 | 1,589 | 1,580 | 1,583 | 25,400 | 791.50 |
| 2022-09-02 | 1,603 | 1,610 | 1,596 | 1,603 | 43,800 | 801.50 |
| 2022-09-01 | 1,606 | 1,619 | 1,599 | 1,602 | 40,900 | 801 |
| 2022-08-31 | 1,630 | 1,643 | 1,630 | 1,635 | 29,000 | 817.50 |
| 2022-08-30 | 1,642 | 1,654 | 1,631 | 1,654 | 12,500 | 827 |
| 2022-08-29 | 1,619 | 1,639 | 1,616 | 1,627 | 32,200 | 813.50 |
| 2022-08-26 | 1,656 | 1,667 | 1,656 | 1,659 | 5,700 | 829.50 |
| 2022-08-25 | 1,646 | 1,661 | 1,645 | 1,649 | 24,600 | 824.50 |
| 2022-08-24 | 1,636 | 1,653 | 1,635 | 1,646 | 25,600 | 823 |
| 2022-08-23 | 1,622 | 1,652 | 1,622 | 1,634 | 30,900 | 817 |
| 2022-08-22 | 1,597 | 1,638 | 1,597 | 1,638 | 26,400 | 819 |
| 2022-08-19 | 1,599 | 1,618 | 1,597 | 1,609 | 22,900 | 804.50 |
| 2022-08-18 | 1,571 | 1,602 | 1,571 | 1,588 | 21,500 | 794 |
| 2022-08-17 | 1,559 | 1,600 | 1,558 | 1,593 | 41,200 | 796.50 |
| 2022-08-16 | 1,564 | 1,564 | 1,536 | 1,536 | 31,100 | 768 |
| 2022-08-15 | 1,603 | 1,608 | 1,562 | 1,569 | 15,900 | 784.50 |
| 2022-08-12 | 1,554 | 1,605 | 1,554 | 1,597 | 37,500 | 798.50 |
| 2022-08-10 | 1,551 | 1,565 | 1,542 | 1,542 | 26,900 | 771 |
| 2022-08-09 | 1,580 | 1,589 | 1,547 | 1,548 | 28,800 | 774 |
| 2022-08-08 | 1,598 | 1,609 | 1,573 | 1,580 | 14,400 | 790 |
| 2022-08-05 | 1,567 | 1,616 | 1,567 | 1,613 | 37,800 | 806.50 |
| 2022-08-04 | 1,564 | 1,593 | 1,551 | 1,580 | 24,100 | 790 |
| 2022-08-03 | 1,574 | 1,591 | 1,546 | 1,552 | 26,000 | 776 |
| 2022-08-02 | 1,613 | 1,627 | 1,573 | 1,573 | 40,300 | 786.50 |
| 2022-08-01 | 1,581 | 1,636 | 1,581 | 1,636 | 27,000 | 818 |
| 2022-07-29 | 1,638 | 1,642 | 1,614 | 1,621 | 30,800 | 810.50 |
| 2022-07-28 | 1,636 | 1,650 | 1,624 | 1,636 | 36,100 | 818 |
| 2022-07-27 | 1,638 | 1,642 | 1,624 | 1,624 | 22,900 | 812 |
| 2022-07-26 | 1,629 | 1,645 | 1,627 | 1,638 | 14,200 | 819 |
| 2022-07-25 | 1,639 | 1,642 | 1,622 | 1,624 | 26,600 | 812 |
| 2022-07-22 | 1,627 | 1,646 | 1,627 | 1,639 | 27,200 | 819.50 |
| 2022-07-21 | 1,620 | 1,633 | 1,606 | 1,633 | 18,400 | 816.50 |
| 2022-07-20 | 1,617 | 1,631 | 1,607 | 1,625 | 46,900 | 812.50 |
| 2022-07-19 | 1,573 | 1,581 | 1,557 | 1,581 | 23,100 | 790.50 |
| 2022-07-15 | 1,563 | 1,573 | 1,550 | 1,561 | 22,500 | 780.50 |
| 2022-07-14 | 1,550 | 1,563 | 1,546 | 1,557 | 12,800 | 778.50 |
| 2022-07-13 | 1,560 | 1,574 | 1,549 | 1,559 | 19,100 | 779.50 |
| 2022-07-12 | 1,585 | 1,585 | 1,547 | 1,556 | 56,600 | 778 |
| 2022-07-11 | 1,579 | 1,608 | 1,579 | 1,597 | 48,300 | 798.50 |
| 2022-07-08 | 1,576 | 1,593 | 1,558 | 1,562 | 72,500 | 781 |
| 2022-07-07 | 1,561 | 1,589 | 1,553 | 1,576 | 38,900 | 788 |
| 2022-07-06 | 1,548 | 1,558 | 1,542 | 1,550 | 36,500 | 775 |
| 2022-07-05 | 1,568 | 1,568 | 1,553 | 1,561 | 39,400 | 780.50 |
| 2022-07-04 | 1,573 | 1,575 | 1,550 | 1,555 | 22,600 | 777.50 |
| 2022-07-01 | 1,554 | 1,562 | 1,546 | 1,558 | 57,700 | 779 |
| 2022-06-30 | 1,550 | 1,555 | 1,542 | 1,544 | 58,500 | 772 |
| 2022-06-29 | 1,540 | 1,553 | 1,531 | 1,544 | 69,000 | 772 |
| 2022-06-28 | 1,543 | 1,556 | 1,536 | 1,549 | 116,900 | 774.50 |
| 2022-06-27 | 1,549 | 1,560 | 1,538 | 1,543 | 43,700 | 771.50 |
| 2022-06-24 | 1,511 | 1,525 | 1,510 | 1,519 | 55,500 | 759.50 |
| 2022-06-23 | 1,492 | 1,506 | 1,485 | 1,499 | 45,600 | 749.50 |
| 2022-06-22 | 1,497 | 1,507 | 1,482 | 1,487 | 50,900 | 743.50 |
| 2022-06-21 | 1,459 | 1,480 | 1,454 | 1,477 | 37,300 | 738.50 |
| 2022-06-20 | 1,501 | 1,502 | 1,432 | 1,437 | 59,000 | 718.50 |
| 2022-06-17 | 1,495 | 1,511 | 1,487 | 1,496 | 52,800 | 748 |
| 2022-06-16 | 1,528 | 1,552 | 1,528 | 1,529 | 17,800 | 764.50 |
| 2022-06-15 | 1,517 | 1,548 | 1,517 | 1,528 | 35,600 | 764 |
| 2022-06-14 | 1,541 | 1,560 | 1,534 | 1,540 | 32,500 | 770 |
| 2022-06-13 | 1,570 | 1,580 | 1,561 | 1,574 | 30,400 | 787 |
| 2022-06-10 | 1,606 | 1,611 | 1,578 | 1,578 | 40,100 | 789 |
| 2022-06-09 | 1,621 | 1,638 | 1,616 | 1,627 | 31,800 | 813.50 |
| 2022-06-08 | 1,616 | 1,630 | 1,611 | 1,622 | 28,200 | 811 |
| 2022-06-07 | 1,604 | 1,625 | 1,593 | 1,611 | 29,200 | 805.50 |
| 2022-06-06 | 1,586 | 1,608 | 1,586 | 1,599 | 21,900 | 799.50 |
| 2022-06-03 | 1,614 | 1,617 | 1,597 | 1,607 | 24,900 | 803.50 |
| 2022-06-02 | 1,620 | 1,620 | 1,594 | 1,603 | 16,900 | 801.50 |
| 2022-06-01 | 1,610 | 1,622 | 1,590 | 1,622 | 40,100 | 811 |
| 2022-05-31 | 1,645 | 1,659 | 1,603 | 1,607 | 55,100 | 803.50 |
| 2022-05-30 | 1,570 | 1,604 | 1,567 | 1,582 | 62,500 | 791 |
| 2022-05-27 | 1,568 | 1,568 | 1,541 | 1,557 | 23,400 | 778.50 |
| 2022-05-26 | 1,533 | 1,563 | 1,533 | 1,541 | 23,300 | 770.50 |
| 2022-05-25 | 1,533 | 1,560 | 1,533 | 1,533 | 41,900 | 766.50 |
| 2022-05-24 | 1,536 | 1,539 | 1,515 | 1,532 | 27,800 | 766 |
| 2022-05-23 | 1,527 | 1,539 | 1,515 | 1,539 | 31,800 | 769.50 |
| 2022-05-20 | 1,497 | 1,510 | 1,487 | 1,508 | 34,300 | 754 |
| 2022-05-19 | 1,500 | 1,509 | 1,491 | 1,500 | 22,900 | 750 |
| 2022-05-18 | 1,531 | 1,538 | 1,531 | 1,532 | 2,200 | 766 |
| 2022-05-17 | 1,497 | 1,529 | 1,497 | 1,527 | 33,000 | 763.50 |
| 2022-05-16 | 1,533 | 1,537 | 1,489 | 1,495 | 22,400 | 747.50 |
| 2022-05-13 | 1,480 | 1,516 | 1,470 | 1,509 | 29,700 | 754.50 |
| 2022-05-12 | 1,504 | 1,509 | 1,481 | 1,481 | 25,700 | 740.50 |
| 2022-05-11 | 1,499 | 1,549 | 1,499 | 1,511 | 22,500 | 755.50 |
| 2022-05-10 | 1,513 | 1,530 | 1,495 | 1,522 | 29,800 | 761 |
| 2022-05-09 | 1,547 | 1,561 | 1,526 | 1,526 | 29,500 | 763 |
| 2022-05-06 | 1,534 | 1,557 | 1,534 | 1,552 | 30,700 | 776 |
| 2022-05-02 | 1,538 | 1,557 | 1,515 | 1,557 | 34,800 | 778.50 |
| 2022-04-28 | 1,483 | 1,552 | 1,449 | 1,529 | 73,900 | 764.50 |
| 2022-04-27 | 1,516 | 1,516 | 1,484 | 1,486 | 67,200 | 743 |
| 2022-04-26 | 1,512 | 1,540 | 1,512 | 1,522 | 54,600 | 761 |
| 2022-04-25 | 1,505 | 1,535 | 1,505 | 1,505 | 65,100 | 752.50 |
| 2022-04-22 | 1,524 | 1,532 | 1,511 | 1,519 | 26,400 | 759.50 |
| 2022-04-21 | 1,532 | 1,560 | 1,512 | 1,551 | 56,700 | 775.50 |
| 2022-04-20 | 1,516 | 1,538 | 1,511 | 1,532 | 25,600 | 766 |
| 2022-04-19 | 1,508 | 1,508 | 1,499 | 1,502 | 19,900 | 751 |
| 2022-04-18 | 1,500 | 1,500 | 1,477 | 1,495 | 23,000 | 747.50 |
| 2022-04-15 | 1,528 | 1,528 | 1,505 | 1,513 | 15,900 | 756.50 |
| 2022-04-14 | 1,518 | 1,534 | 1,509 | 1,531 | 17,700 | 765.50 |
| 2022-04-13 | 1,467 | 1,517 | 1,467 | 1,516 | 53,500 | 758 |
| 2022-04-12 | 1,483 | 1,484 | 1,463 | 1,467 | 39,800 | 733.50 |
| 2022-04-11 | 1,480 | 1,492 | 1,473 | 1,485 | 28,400 | 742.50 |
| 2022-04-08 | 1,507 | 1,507 | 1,476 | 1,490 | 46,400 | 745 |
| 2022-04-07 | 1,510 | 1,520 | 1,488 | 1,503 | 40,700 | 751.50 |
| 2022-04-06 | 1,559 | 1,559 | 1,529 | 1,536 | 46,800 | 768 |
| 2022-04-05 | 1,598 | 1,599 | 1,546 | 1,566 | 32,700 | 783 |
| 2022-04-04 | 1,558 | 1,585 | 1,546 | 1,578 | 18,300 | 789 |
| 2022-04-01 | 1,546 | 1,569 | 1,533 | 1,559 | 28,500 | 779.50 |
| 2022-03-31 | 1,578 | 1,592 | 1,558 | 1,565 | 51,200 | 782.50 |
| 2022-03-30 | 1,683 | 1,683 | 1,580 | 1,598 | 61,500 | 799 |
| 2022-03-29 | 1,610 | 1,703 | 1,594 | 1,694 | 115,400 | 847 |
| 2022-03-28 | 1,618 | 1,622 | 1,588 | 1,598 | 47,700 | 799 |
| 2022-03-25 | 1,593 | 1,628 | 1,593 | 1,618 | 42,900 | 809 |
| 2022-03-24 | 1,591 | 1,591 | 1,559 | 1,583 | 31,100 | 791.50 |
| 2022-03-23 | 1,600 | 1,606 | 1,583 | 1,600 | 51,300 | 800 |
| 2022-03-22 | 1,606 | 1,613 | 1,567 | 1,581 | 58,600 | 790.50 |
| 2022-03-18 | 1,600 | 1,645 | 1,583 | 1,614 | 164,700 | 807 |
| 2022-03-17 | 1,596 | 1,650 | 1,591 | 1,634 | 92,400 | 817 |
| 2022-03-16 | 1,585 | 1,586 | 1,542 | 1,556 | 52,200 | 778 |
| 2022-03-15 | 1,527 | 1,575 | 1,524 | 1,571 | 53,000 | 785.50 |
| 2022-03-14 | 1,532 | 1,538 | 1,515 | 1,520 | 25,600 | 760 |
| 2022-03-11 | 1,522 | 1,538 | 1,513 | 1,515 | 43,800 | 757.50 |
| 2022-03-10 | 1,520 | 1,545 | 1,505 | 1,545 | 45,400 | 772.50 |
| 2022-03-09 | 1,465 | 1,478 | 1,449 | 1,460 | 32,200 | 730 |
| 2022-03-08 | 1,480 | 1,492 | 1,440 | 1,457 | 51,100 | 728.50 |
| 2022-03-07 | 1,502 | 1,548 | 1,482 | 1,489 | 40,600 | 744.50 |
| 2022-03-04 | 1,522 | 1,526 | 1,500 | 1,502 | 23,800 | 751 |
| 2022-03-03 | 1,540 | 1,546 | 1,520 | 1,526 | 34,400 | 763 |
| 2022-03-02 | 1,539 | 1,545 | 1,510 | 1,510 | 25,000 | 755 |
| 2022-03-01 | 1,606 | 1,606 | 1,551 | 1,568 | 33,200 | 784 |
| 2022-02-28 | 1,556 | 1,607 | 1,551 | 1,592 | 41,500 | 796 |
| 2022-02-25 | 1,557 | 1,557 | 1,530 | 1,551 | 24,500 | 775.50 |
| 2022-02-24 | 1,511 | 1,558 | 1,501 | 1,552 | 35,400 | 776 |
| 2022-02-22 | 1,544 | 1,544 | 1,512 | 1,525 | 32,200 | 762.50 |
| 2022-02-21 | 1,570 | 1,570 | 1,552 | 1,557 | 11,200 | 778.50 |
| 2022-02-18 | 1,572 | 1,589 | 1,564 | 1,580 | 20,900 | 790 |
| 2022-02-17 | 1,626 | 1,626 | 1,592 | 1,596 | 18,900 | 798 |
| 2022-02-16 | 1,662 | 1,670 | 1,621 | 1,635 | 25,000 | 817.50 |
| 2022-02-15 | 1,604 | 1,632 | 1,604 | 1,628 | 47,800 | 814 |
| 2022-02-14 | 1,594 | 1,603 | 1,576 | 1,588 | 38,200 | 794 |
| 2022-02-10 | 1,623 | 1,638 | 1,607 | 1,613 | 35,100 | 806.50 |
| 2022-02-09 | 1,593 | 1,613 | 1,582 | 1,604 | 32,300 | 802 |
| 2022-02-08 | 1,594 | 1,605 | 1,582 | 1,593 | 19,700 | 796.50 |
| 2022-02-07 | 1,583 | 1,598 | 1,573 | 1,586 | 18,300 | 793 |
| 2022-02-04 | 1,585 | 1,606 | 1,564 | 1,605 | 29,800 | 802.50 |
| 2022-02-03 | 1,634 | 1,636 | 1,587 | 1,587 | 29,200 | 793.50 |
| 2022-02-02 | 1,615 | 1,649 | 1,606 | 1,646 | 27,600 | 823 |
| 2022-02-01 | 1,636 | 1,650 | 1,613 | 1,615 | 20,500 | 807.50 |
| 2022-01-31 | 1,607 | 1,639 | 1,605 | 1,630 | 13,100 | 815 |
| 2022-01-28 | 1,602 | 1,618 | 1,596 | 1,618 | 26,900 | 809 |
| 2022-01-27 | 1,658 | 1,658 | 1,584 | 1,590 | 50,400 | 795 |
| 2022-01-26 | 1,661 | 1,701 | 1,651 | 1,651 | 29,200 | 825.50 |
| 2022-01-25 | 1,651 | 1,667 | 1,630 | 1,656 | 39,800 | 828 |
| 2022-01-24 | 1,616 | 1,651 | 1,605 | 1,651 | 29,500 | 825.50 |
| 2022-01-21 | 1,623 | 1,643 | 1,600 | 1,636 | 24,900 | 818 |
| 2022-01-20 | 1,609 | 1,650 | 1,609 | 1,623 | 34,800 | 811.50 |
| 2022-01-19 | 1,661 | 1,668 | 1,607 | 1,607 | 42,900 | 803.50 |
| 2022-01-18 | 1,666 | 1,682 | 1,651 | 1,656 | 19,800 | 828 |
| 2022-01-17 | 1,690 | 1,700 | 1,668 | 1,681 | 11,500 | 840.50 |
| 2022-01-14 | 1,707 | 1,707 | 1,657 | 1,678 | 36,200 | 839 |
| 2022-01-13 | 1,722 | 1,722 | 1,697 | 1,700 | 11,800 | 850 |
| 2022-01-12 | 1,697 | 1,730 | 1,697 | 1,723 | 22,100 | 861.50 |
| 2022-01-11 | 1,724 | 1,724 | 1,680 | 1,685 | 29,400 | 842.50 |
| 2022-01-07 | 1,738 | 1,755 | 1,714 | 1,723 | 28,900 | 861.50 |
| 2022-01-06 | 1,737 | 1,754 | 1,730 | 1,730 | 24,800 | 865 |
| 2022-01-05 | 1,769 | 1,769 | 1,736 | 1,755 | 26,800 | 877.50 |
| 2022-01-04 | 1,763 | 1,763 | 1,722 | 1,757 | 17,900 | 878.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
