5805 SWCC(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 | 1,763 | 1,831 | 1,751 | 1,791 | 207,700 | 1,791 |
| 2022-12-29 | 1,727 | 1,750 | 1,707 | 1,749 | 93,900 | 1,749 |
| 2022-12-28 | 1,735 | 1,735 | 1,713 | 1,731 | 64,200 | 1,731 |
| 2022-12-27 | 1,740 | 1,745 | 1,719 | 1,741 | 87,200 | 1,741 |
| 2022-12-26 | 1,730 | 1,740 | 1,709 | 1,730 | 70,100 | 1,730 |
| 2022-12-23 | 1,711 | 1,751 | 1,695 | 1,737 | 138,700 | 1,737 |
| 2022-12-22 | 1,779 | 1,780 | 1,718 | 1,737 | 248,400 | 1,737 |
| 2022-12-21 | 1,751 | 1,754 | 1,692 | 1,699 | 177,100 | 1,699 |
| 2022-12-20 | 1,832 | 1,849 | 1,737 | 1,751 | 222,100 | 1,751 |
| 2022-12-19 | 1,797 | 1,838 | 1,796 | 1,832 | 200,300 | 1,832 |
| 2022-12-16 | 1,788 | 1,806 | 1,780 | 1,796 | 147,000 | 1,796 |
| 2022-12-15 | 1,785 | 1,824 | 1,783 | 1,819 | 88,300 | 1,819 |
| 2022-12-14 | 1,817 | 1,817 | 1,781 | 1,792 | 61,700 | 1,792 |
| 2022-12-13 | 1,791 | 1,810 | 1,789 | 1,808 | 138,000 | 1,808 |
| 2022-12-12 | 1,732 | 1,777 | 1,732 | 1,775 | 87,400 | 1,775 |
| 2022-12-09 | 1,748 | 1,772 | 1,744 | 1,750 | 110,700 | 1,750 |
| 2022-12-08 | 1,767 | 1,770 | 1,737 | 1,748 | 143,800 | 1,748 |
| 2022-12-07 | 1,741 | 1,792 | 1,741 | 1,774 | 144,100 | 1,774 |
| 2022-12-06 | 1,730 | 1,742 | 1,726 | 1,742 | 70,400 | 1,742 |
| 2022-12-05 | 1,750 | 1,751 | 1,730 | 1,743 | 102,800 | 1,743 |
| 2022-12-02 | 1,730 | 1,761 | 1,727 | 1,742 | 146,900 | 1,742 |
| 2022-12-01 | 1,798 | 1,804 | 1,747 | 1,750 | 177,100 | 1,750 |
| 2022-11-30 | 1,830 | 1,878 | 1,790 | 1,795 | 447,100 | 1,795 |
| 2022-11-29 | 1,744 | 1,745 | 1,717 | 1,739 | 190,700 | 1,739 |
| 2022-11-28 | 1,765 | 1,788 | 1,729 | 1,757 | 241,600 | 1,757 |
| 2022-11-25 | 1,720 | 1,765 | 1,708 | 1,747 | 268,900 | 1,747 |
| 2022-11-24 | 1,675 | 1,720 | 1,648 | 1,716 | 311,500 | 1,716 |
| 2022-11-22 | 1,651 | 1,659 | 1,639 | 1,653 | 178,500 | 1,653 |
| 2022-11-21 | 1,652 | 1,660 | 1,634 | 1,645 | 124,200 | 1,645 |
| 2022-11-18 | 1,626 | 1,660 | 1,620 | 1,652 | 143,600 | 1,652 |
| 2022-11-17 | 1,604 | 1,628 | 1,603 | 1,612 | 133,400 | 1,612 |
| 2022-11-16 | 1,603 | 1,624 | 1,582 | 1,622 | 138,200 | 1,622 |
| 2022-11-15 | 1,609 | 1,622 | 1,602 | 1,612 | 92,900 | 1,612 |
| 2022-11-14 | 1,634 | 1,641 | 1,608 | 1,608 | 159,200 | 1,608 |
| 2022-11-11 | 1,674 | 1,674 | 1,636 | 1,648 | 194,600 | 1,648 |
| 2022-11-10 | 1,660 | 1,665 | 1,622 | 1,640 | 182,600 | 1,640 |
| 2022-11-09 | 1,683 | 1,686 | 1,666 | 1,670 | 118,200 | 1,670 |
| 2022-11-08 | 1,675 | 1,699 | 1,651 | 1,680 | 208,700 | 1,680 |
| 2022-11-07 | 1,792 | 1,792 | 1,646 | 1,646 | 388,300 | 1,646 |
| 2022-11-04 | 1,785 | 1,810 | 1,781 | 1,788 | 75,200 | 1,788 |
| 2022-11-02 | 1,787 | 1,813 | 1,787 | 1,807 | 55,400 | 1,807 |
| 2022-11-01 | 1,791 | 1,806 | 1,775 | 1,793 | 47,800 | 1,793 |
| 2022-10-31 | 1,755 | 1,798 | 1,751 | 1,789 | 69,100 | 1,789 |
| 2022-10-28 | 1,730 | 1,757 | 1,724 | 1,734 | 437,200 | 1,734 |
| 2022-10-27 | 1,745 | 1,756 | 1,732 | 1,744 | 73,800 | 1,744 |
| 2022-10-26 | 1,798 | 1,802 | 1,752 | 1,754 | 82,900 | 1,754 |
| 2022-10-25 | 1,793 | 1,805 | 1,778 | 1,780 | 67,400 | 1,780 |
| 2022-10-24 | 1,790 | 1,805 | 1,763 | 1,769 | 88,600 | 1,769 |
| 2022-10-21 | 1,782 | 1,798 | 1,763 | 1,763 | 65,700 | 1,763 |
| 2022-10-20 | 1,821 | 1,827 | 1,789 | 1,805 | 95,700 | 1,805 |
| 2022-10-19 | 1,832 | 1,835 | 1,818 | 1,825 | 44,500 | 1,825 |
| 2022-10-18 | 1,826 | 1,836 | 1,815 | 1,828 | 66,800 | 1,828 |
| 2022-10-17 | 1,801 | 1,824 | 1,785 | 1,794 | 68,300 | 1,794 |
| 2022-10-14 | 1,833 | 1,839 | 1,808 | 1,826 | 65,600 | 1,826 |
| 2022-10-13 | 1,812 | 1,812 | 1,783 | 1,783 | 88,000 | 1,783 |
| 2022-10-12 | 1,818 | 1,819 | 1,781 | 1,813 | 126,300 | 1,813 |
| 2022-10-11 | 1,822 | 1,852 | 1,809 | 1,820 | 173,400 | 1,820 |
| 2022-10-07 | 1,814 | 1,853 | 1,805 | 1,832 | 81,200 | 1,832 |
| 2022-10-06 | 1,825 | 1,875 | 1,812 | 1,854 | 156,400 | 1,854 |
| 2022-10-05 | 1,800 | 1,823 | 1,790 | 1,813 | 122,700 | 1,813 |
| 2022-10-04 | 1,787 | 1,804 | 1,773 | 1,777 | 139,800 | 1,777 |
| 2022-10-03 | 1,738 | 1,776 | 1,717 | 1,760 | 119,300 | 1,760 |
| 2022-09-30 | 1,750 | 1,757 | 1,722 | 1,750 | 113,100 | 1,750 |
| 2022-09-29 | 1,786 | 1,791 | 1,741 | 1,758 | 115,100 | 1,758 |
| 2022-09-28 | 1,785 | 1,803 | 1,741 | 1,774 | 116,900 | 1,774 |
| 2022-09-27 | 1,766 | 1,805 | 1,760 | 1,774 | 123,800 | 1,774 |
| 2022-09-26 | 1,809 | 1,819 | 1,743 | 1,745 | 160,500 | 1,745 |
| 2022-09-22 | 1,834 | 1,862 | 1,827 | 1,849 | 84,500 | 1,849 |
| 2022-09-21 | 1,835 | 1,858 | 1,827 | 1,857 | 102,000 | 1,857 |
| 2022-09-20 | 1,864 | 1,908 | 1,858 | 1,866 | 105,300 | 1,866 |
| 2022-09-16 | 1,839 | 1,885 | 1,830 | 1,846 | 114,600 | 1,846 |
| 2022-09-15 | 1,884 | 1,893 | 1,868 | 1,872 | 86,200 | 1,872 |
| 2022-09-14 | 1,830 | 1,874 | 1,820 | 1,870 | 119,400 | 1,870 |
| 2022-09-13 | 1,870 | 1,886 | 1,860 | 1,876 | 107,100 | 1,876 |
| 2022-09-12 | 1,855 | 1,866 | 1,846 | 1,854 | 93,500 | 1,854 |
| 2022-09-09 | 1,864 | 1,867 | 1,837 | 1,838 | 105,800 | 1,838 |
| 2022-09-08 | 1,820 | 1,848 | 1,820 | 1,845 | 134,500 | 1,845 |
| 2022-09-07 | 1,783 | 1,800 | 1,761 | 1,796 | 111,600 | 1,796 |
| 2022-09-06 | 1,760 | 1,790 | 1,750 | 1,786 | 133,300 | 1,786 |
| 2022-09-05 | 1,744 | 1,751 | 1,732 | 1,735 | 76,500 | 1,735 |
| 2022-09-02 | 1,770 | 1,770 | 1,730 | 1,744 | 152,600 | 1,744 |
| 2022-09-01 | 1,825 | 1,827 | 1,777 | 1,779 | 136,100 | 1,779 |
| 2022-08-31 | 1,857 | 1,872 | 1,831 | 1,837 | 143,800 | 1,837 |
| 2022-08-30 | 1,842 | 1,887 | 1,828 | 1,885 | 183,300 | 1,885 |
| 2022-08-29 | 1,812 | 1,833 | 1,805 | 1,829 | 109,500 | 1,829 |
| 2022-08-26 | 1,874 | 1,877 | 1,839 | 1,848 | 152,900 | 1,848 |
| 2022-08-25 | 1,877 | 1,879 | 1,834 | 1,860 | 175,900 | 1,860 |
| 2022-08-24 | 1,853 | 1,897 | 1,850 | 1,865 | 254,400 | 1,865 |
| 2022-08-23 | 1,815 | 1,849 | 1,812 | 1,839 | 173,000 | 1,839 |
| 2022-08-22 | 1,842 | 1,859 | 1,830 | 1,839 | 185,700 | 1,839 |
| 2022-08-19 | 1,845 | 1,866 | 1,824 | 1,859 | 274,700 | 1,859 |
| 2022-08-18 | 1,846 | 1,848 | 1,817 | 1,817 | 192,900 | 1,817 |
| 2022-08-17 | 1,866 | 1,891 | 1,846 | 1,860 | 156,200 | 1,860 |
| 2022-08-16 | 1,850 | 1,866 | 1,816 | 1,860 | 254,900 | 1,860 |
| 2022-08-15 | 1,839 | 1,855 | 1,826 | 1,855 | 217,400 | 1,855 |
| 2022-08-12 | 1,844 | 1,860 | 1,826 | 1,843 | 147,900 | 1,843 |
| 2022-08-10 | 1,813 | 1,832 | 1,806 | 1,813 | 95,500 | 1,813 |
| 2022-08-09 | 1,835 | 1,852 | 1,819 | 1,830 | 120,600 | 1,830 |
| 2022-08-08 | 1,807 | 1,848 | 1,777 | 1,838 | 237,100 | 1,838 |
| 2022-08-05 | 1,812 | 1,860 | 1,783 | 1,810 | 282,300 | 1,810 |
| 2022-08-04 | 1,724 | 1,874 | 1,720 | 1,828 | 600,900 | 1,828 |
| 2022-08-03 | 1,749 | 1,761 | 1,727 | 1,748 | 115,400 | 1,748 |
| 2022-08-02 | 1,780 | 1,781 | 1,742 | 1,747 | 156,200 | 1,747 |
| 2022-08-01 | 1,767 | 1,794 | 1,741 | 1,783 | 173,900 | 1,783 |
| 2022-07-29 | 1,784 | 1,800 | 1,761 | 1,766 | 169,800 | 1,766 |
| 2022-07-28 | 1,762 | 1,766 | 1,742 | 1,759 | 214,600 | 1,759 |
| 2022-07-27 | 1,673 | 1,772 | 1,659 | 1,748 | 492,000 | 1,748 |
| 2022-07-26 | 1,599 | 1,618 | 1,597 | 1,616 | 64,700 | 1,616 |
| 2022-07-25 | 1,597 | 1,610 | 1,589 | 1,599 | 62,800 | 1,599 |
| 2022-07-22 | 1,604 | 1,614 | 1,587 | 1,609 | 115,200 | 1,609 |
| 2022-07-21 | 1,586 | 1,603 | 1,583 | 1,587 | 114,700 | 1,587 |
| 2022-07-20 | 1,586 | 1,602 | 1,575 | 1,596 | 145,100 | 1,596 |
| 2022-07-19 | 1,550 | 1,562 | 1,543 | 1,546 | 73,200 | 1,546 |
| 2022-07-15 | 1,550 | 1,550 | 1,513 | 1,530 | 96,300 | 1,530 |
| 2022-07-14 | 1,537 | 1,562 | 1,535 | 1,550 | 81,000 | 1,550 |
| 2022-07-13 | 1,530 | 1,547 | 1,527 | 1,545 | 101,100 | 1,545 |
| 2022-07-12 | 1,580 | 1,580 | 1,520 | 1,525 | 158,500 | 1,525 |
| 2022-07-11 | 1,614 | 1,614 | 1,576 | 1,582 | 88,900 | 1,582 |
| 2022-07-08 | 1,592 | 1,614 | 1,571 | 1,578 | 158,100 | 1,578 |
| 2022-07-07 | 1,550 | 1,569 | 1,504 | 1,565 | 222,100 | 1,565 |
| 2022-07-06 | 1,598 | 1,604 | 1,540 | 1,550 | 232,700 | 1,550 |
| 2022-07-05 | 1,616 | 1,629 | 1,599 | 1,619 | 146,400 | 1,619 |
| 2022-07-04 | 1,652 | 1,652 | 1,584 | 1,625 | 156,700 | 1,625 |
| 2022-07-01 | 1,691 | 1,700 | 1,603 | 1,614 | 270,700 | 1,614 |
| 2022-06-30 | 1,780 | 1,782 | 1,696 | 1,704 | 155,100 | 1,704 |
| 2022-06-29 | 1,742 | 1,779 | 1,731 | 1,779 | 139,800 | 1,779 |
| 2022-06-28 | 1,734 | 1,781 | 1,734 | 1,762 | 135,700 | 1,762 |
| 2022-06-27 | 1,734 | 1,750 | 1,706 | 1,724 | 77,900 | 1,724 |
| 2022-06-24 | 1,714 | 1,714 | 1,685 | 1,712 | 39,100 | 1,712 |
| 2022-06-23 | 1,680 | 1,706 | 1,668 | 1,687 | 52,000 | 1,687 |
| 2022-06-22 | 1,746 | 1,746 | 1,680 | 1,686 | 104,400 | 1,686 |
| 2022-06-21 | 1,684 | 1,750 | 1,681 | 1,735 | 83,700 | 1,735 |
| 2022-06-20 | 1,711 | 1,711 | 1,640 | 1,651 | 100,300 | 1,651 |
| 2022-06-17 | 1,682 | 1,698 | 1,666 | 1,691 | 113,400 | 1,691 |
| 2022-06-16 | 1,733 | 1,770 | 1,722 | 1,722 | 81,700 | 1,722 |
| 2022-06-15 | 1,737 | 1,749 | 1,708 | 1,709 | 75,000 | 1,709 |
| 2022-06-14 | 1,688 | 1,744 | 1,685 | 1,739 | 95,200 | 1,739 |
| 2022-06-13 | 1,710 | 1,727 | 1,702 | 1,718 | 100,800 | 1,718 |
| 2022-06-10 | 1,790 | 1,790 | 1,740 | 1,750 | 177,900 | 1,750 |
| 2022-06-09 | 1,826 | 1,828 | 1,788 | 1,808 | 114,100 | 1,808 |
| 2022-06-08 | 1,862 | 1,874 | 1,831 | 1,837 | 103,900 | 1,837 |
| 2022-06-07 | 1,821 | 1,836 | 1,810 | 1,825 | 170,200 | 1,825 |
| 2022-06-06 | 1,817 | 1,844 | 1,809 | 1,817 | 128,600 | 1,817 |
| 2022-06-03 | 1,817 | 1,844 | 1,810 | 1,844 | 106,300 | 1,844 |
| 2022-06-02 | 1,787 | 1,803 | 1,780 | 1,802 | 105,200 | 1,802 |
| 2022-06-01 | 1,770 | 1,798 | 1,768 | 1,795 | 138,900 | 1,795 |
| 2022-05-31 | 1,747 | 1,762 | 1,726 | 1,749 | 97,900 | 1,749 |
| 2022-05-30 | 1,732 | 1,770 | 1,726 | 1,765 | 151,200 | 1,765 |
| 2022-05-27 | 1,730 | 1,735 | 1,706 | 1,719 | 59,300 | 1,719 |
| 2022-05-26 | 1,722 | 1,731 | 1,710 | 1,710 | 74,200 | 1,710 |
| 2022-05-25 | 1,731 | 1,748 | 1,721 | 1,722 | 85,400 | 1,722 |
| 2022-05-24 | 1,738 | 1,757 | 1,730 | 1,731 | 176,600 | 1,731 |
| 2022-05-23 | 1,730 | 1,731 | 1,714 | 1,729 | 101,600 | 1,729 |
| 2022-05-20 | 1,681 | 1,721 | 1,677 | 1,721 | 96,100 | 1,721 |
| 2022-05-19 | 1,656 | 1,685 | 1,645 | 1,681 | 153,200 | 1,681 |
| 2022-05-18 | 1,710 | 1,723 | 1,697 | 1,701 | 36,300 | 1,701 |
| 2022-05-17 | 1,668 | 1,717 | 1,655 | 1,706 | 201,000 | 1,706 |
| 2022-05-16 | 1,775 | 1,775 | 1,631 | 1,651 | 373,900 | 1,651 |
| 2022-05-13 | 1,695 | 1,814 | 1,686 | 1,783 | 316,400 | 1,783 |
| 2022-05-12 | 1,652 | 1,678 | 1,649 | 1,655 | 136,100 | 1,655 |
| 2022-05-11 | 1,673 | 1,685 | 1,655 | 1,670 | 106,600 | 1,670 |
| 2022-05-10 | 1,704 | 1,705 | 1,663 | 1,685 | 117,700 | 1,685 |
| 2022-05-09 | 1,763 | 1,763 | 1,710 | 1,722 | 96,000 | 1,722 |
| 2022-05-06 | 1,753 | 1,769 | 1,742 | 1,767 | 98,900 | 1,767 |
| 2022-05-02 | 1,747 | 1,757 | 1,719 | 1,752 | 103,200 | 1,752 |
| 2022-04-28 | 1,700 | 1,751 | 1,698 | 1,748 | 176,600 | 1,748 |
| 2022-04-27 | 1,649 | 1,687 | 1,638 | 1,681 | 148,600 | 1,681 |
| 2022-04-26 | 1,676 | 1,679 | 1,652 | 1,673 | 107,300 | 1,673 |
| 2022-04-25 | 1,689 | 1,695 | 1,660 | 1,666 | 148,200 | 1,666 |
| 2022-04-22 | 1,732 | 1,736 | 1,720 | 1,729 | 72,900 | 1,729 |
| 2022-04-21 | 1,730 | 1,761 | 1,723 | 1,755 | 75,800 | 1,755 |
| 2022-04-20 | 1,750 | 1,750 | 1,707 | 1,710 | 102,800 | 1,710 |
| 2022-04-19 | 1,733 | 1,744 | 1,715 | 1,738 | 62,600 | 1,738 |
| 2022-04-18 | 1,717 | 1,725 | 1,691 | 1,720 | 85,900 | 1,720 |
| 2022-04-15 | 1,720 | 1,730 | 1,701 | 1,730 | 64,000 | 1,730 |
| 2022-04-14 | 1,740 | 1,752 | 1,729 | 1,730 | 97,600 | 1,730 |
| 2022-04-13 | 1,718 | 1,753 | 1,717 | 1,735 | 92,400 | 1,735 |
| 2022-04-12 | 1,687 | 1,720 | 1,676 | 1,712 | 124,400 | 1,712 |
| 2022-04-11 | 1,749 | 1,749 | 1,692 | 1,710 | 155,400 | 1,710 |
| 2022-04-08 | 1,746 | 1,755 | 1,718 | 1,749 | 108,500 | 1,749 |
| 2022-04-07 | 1,750 | 1,757 | 1,712 | 1,720 | 133,400 | 1,720 |
| 2022-04-06 | 1,805 | 1,811 | 1,784 | 1,786 | 154,000 | 1,786 |
| 2022-04-05 | 1,803 | 1,853 | 1,794 | 1,828 | 229,900 | 1,828 |
| 2022-04-04 | 1,805 | 1,806 | 1,753 | 1,763 | 253,100 | 1,763 |
| 2022-04-01 | 1,869 | 1,869 | 1,815 | 1,829 | 188,600 | 1,829 |
| 2022-03-31 | 1,850 | 1,893 | 1,835 | 1,879 | 236,200 | 1,879 |
| 2022-03-30 | 1,859 | 1,879 | 1,823 | 1,870 | 145,600 | 1,870 |
| 2022-03-29 | 1,862 | 1,874 | 1,837 | 1,869 | 151,200 | 1,869 |
| 2022-03-28 | 1,893 | 1,896 | 1,857 | 1,876 | 100,100 | 1,876 |
| 2022-03-25 | 1,930 | 1,933 | 1,876 | 1,896 | 131,000 | 1,896 |
| 2022-03-24 | 1,855 | 1,920 | 1,841 | 1,920 | 173,500 | 1,920 |
| 2022-03-23 | 1,840 | 1,895 | 1,831 | 1,883 | 207,600 | 1,883 |
| 2022-03-22 | 1,807 | 1,842 | 1,793 | 1,802 | 258,000 | 1,802 |
| 2022-03-18 | 1,736 | 1,754 | 1,712 | 1,749 | 122,900 | 1,749 |
| 2022-03-17 | 1,722 | 1,733 | 1,691 | 1,729 | 169,000 | 1,729 |
| 2022-03-16 | 1,685 | 1,685 | 1,663 | 1,680 | 162,100 | 1,680 |
| 2022-03-15 | 1,665 | 1,689 | 1,661 | 1,665 | 88,500 | 1,665 |
| 2022-03-14 | 1,668 | 1,692 | 1,657 | 1,663 | 103,200 | 1,663 |
| 2022-03-11 | 1,694 | 1,702 | 1,641 | 1,671 | 180,100 | 1,671 |
| 2022-03-10 | 1,718 | 1,735 | 1,677 | 1,734 | 161,600 | 1,734 |
| 2022-03-09 | 1,667 | 1,673 | 1,596 | 1,641 | 190,100 | 1,641 |
| 2022-03-08 | 1,721 | 1,722 | 1,636 | 1,648 | 342,200 | 1,648 |
| 2022-03-07 | 1,800 | 1,809 | 1,730 | 1,743 | 176,300 | 1,743 |
| 2022-03-04 | 1,863 | 1,879 | 1,823 | 1,838 | 173,000 | 1,838 |
| 2022-03-03 | 1,924 | 1,926 | 1,877 | 1,891 | 89,500 | 1,891 |
| 2022-03-02 | 1,909 | 1,933 | 1,879 | 1,879 | 216,600 | 1,879 |
| 2022-03-01 | 1,902 | 1,964 | 1,901 | 1,949 | 170,300 | 1,949 |
| 2022-02-28 | 1,864 | 1,895 | 1,850 | 1,882 | 124,600 | 1,882 |
| 2022-02-25 | 1,835 | 1,869 | 1,808 | 1,862 | 152,500 | 1,862 |
| 2022-02-24 | 1,855 | 1,878 | 1,793 | 1,814 | 230,500 | 1,814 |
| 2022-02-22 | 1,830 | 1,875 | 1,821 | 1,866 | 110,600 | 1,866 |
| 2022-02-21 | 1,825 | 1,864 | 1,789 | 1,857 | 161,700 | 1,857 |
| 2022-02-18 | 1,844 | 1,883 | 1,831 | 1,864 | 186,300 | 1,864 |
| 2022-02-17 | 1,947 | 1,954 | 1,888 | 1,898 | 166,700 | 1,898 |
| 2022-02-16 | 1,882 | 1,937 | 1,878 | 1,934 | 166,200 | 1,934 |
| 2022-02-15 | 1,890 | 1,893 | 1,838 | 1,857 | 138,900 | 1,857 |
| 2022-02-14 | 1,900 | 1,917 | 1,877 | 1,888 | 212,000 | 1,888 |
| 2022-02-10 | 1,974 | 1,991 | 1,934 | 1,975 | 219,500 | 1,975 |
| 2022-02-09 | 1,946 | 1,976 | 1,937 | 1,958 | 279,100 | 1,958 |
| 2022-02-08 | 1,890 | 1,933 | 1,881 | 1,912 | 236,600 | 1,912 |
| 2022-02-07 | 1,869 | 1,907 | 1,851 | 1,899 | 357,600 | 1,899 |
| 2022-02-04 | 1,810 | 1,929 | 1,810 | 1,884 | 902,300 | 1,884 |
| 2022-02-03 | 1,808 | 1,808 | 1,741 | 1,748 | 368,600 | 1,748 |
| 2022-02-02 | 1,790 | 1,861 | 1,778 | 1,848 | 274,500 | 1,848 |
| 2022-02-01 | 1,804 | 1,835 | 1,757 | 1,761 | 282,400 | 1,761 |
| 2022-01-31 | 1,743 | 1,808 | 1,733 | 1,791 | 260,600 | 1,791 |
| 2022-01-28 | 1,721 | 1,751 | 1,685 | 1,743 | 221,100 | 1,743 |
| 2022-01-27 | 1,815 | 1,823 | 1,675 | 1,681 | 423,000 | 1,681 |
| 2022-01-26 | 1,785 | 1,806 | 1,747 | 1,785 | 140,800 | 1,785 |
| 2022-01-25 | 1,828 | 1,857 | 1,765 | 1,785 | 206,000 | 1,785 |
| 2022-01-24 | 1,838 | 1,865 | 1,803 | 1,848 | 246,700 | 1,848 |
| 2022-01-21 | 1,790 | 1,849 | 1,790 | 1,838 | 272,500 | 1,838 |
| 2022-01-20 | 1,750 | 1,812 | 1,739 | 1,809 | 230,900 | 1,809 |
| 2022-01-19 | 1,771 | 1,815 | 1,757 | 1,765 | 344,200 | 1,765 |
| 2022-01-18 | 1,911 | 1,911 | 1,829 | 1,829 | 392,400 | 1,829 |
| 2022-01-17 | 1,913 | 1,924 | 1,871 | 1,902 | 363,400 | 1,902 |
| 2022-01-14 | 1,953 | 1,953 | 1,884 | 1,916 | 727,800 | 1,916 |
| 2022-01-13 | 1,949 | 2,021 | 1,883 | 1,989 | 1,520,900 | 1,989 |
| 2022-01-12 | 1,787 | 1,833 | 1,781 | 1,830 | 221,500 | 1,830 |
| 2022-01-11 | 1,740 | 1,770 | 1,730 | 1,765 | 152,100 | 1,765 |
| 2022-01-07 | 1,794 | 1,807 | 1,710 | 1,749 | 316,600 | 1,749 |
| 2022-01-06 | 1,797 | 1,811 | 1,763 | 1,774 | 439,500 | 1,774 |
| 2022-01-05 | 1,890 | 1,896 | 1,815 | 1,832 | 949,700 | 1,832 |
| 2022-01-04 | 1,740 | 1,830 | 1,737 | 1,810 | 751,900 | 1,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
