5988 (株)パイオラックス 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 | 1,702 | 1,712 | 1,697 | 1,702 | 115,900 | 1,702 |
| 2022-12-29 | 1,673 | 1,701 | 1,670 | 1,699 | 64,700 | 1,699 |
| 2022-12-28 | 1,689 | 1,691 | 1,669 | 1,681 | 217,700 | 1,681 |
| 2022-12-27 | 1,705 | 1,706 | 1,677 | 1,689 | 67,300 | 1,689 |
| 2022-12-26 | 1,679 | 1,698 | 1,678 | 1,696 | 144,400 | 1,696 |
| 2022-12-23 | 1,655 | 1,669 | 1,651 | 1,663 | 110,500 | 1,663 |
| 2022-12-22 | 1,649 | 1,662 | 1,645 | 1,655 | 151,000 | 1,655 |
| 2022-12-21 | 1,670 | 1,670 | 1,631 | 1,636 | 267,000 | 1,636 |
| 2022-12-20 | 1,687 | 1,702 | 1,655 | 1,669 | 270,000 | 1,669 |
| 2022-12-19 | 1,666 | 1,682 | 1,664 | 1,679 | 187,000 | 1,679 |
| 2022-12-16 | 1,689 | 1,707 | 1,686 | 1,687 | 103,400 | 1,687 |
| 2022-12-15 | 1,689 | 1,708 | 1,687 | 1,699 | 95,200 | 1,699 |
| 2022-12-14 | 1,688 | 1,689 | 1,681 | 1,689 | 79,900 | 1,689 |
| 2022-12-13 | 1,688 | 1,693 | 1,678 | 1,690 | 101,300 | 1,690 |
| 2022-12-12 | 1,664 | 1,684 | 1,662 | 1,680 | 200,200 | 1,680 |
| 2022-12-09 | 1,657 | 1,671 | 1,657 | 1,666 | 128,800 | 1,666 |
| 2022-12-08 | 1,661 | 1,669 | 1,650 | 1,668 | 128,700 | 1,668 |
| 2022-12-07 | 1,658 | 1,674 | 1,658 | 1,666 | 144,200 | 1,666 |
| 2022-12-06 | 1,662 | 1,671 | 1,653 | 1,660 | 145,900 | 1,660 |
| 2022-12-05 | 1,685 | 1,685 | 1,646 | 1,656 | 292,000 | 1,656 |
| 2022-12-02 | 1,701 | 1,705 | 1,679 | 1,688 | 262,200 | 1,688 |
| 2022-12-01 | 1,751 | 1,751 | 1,711 | 1,712 | 208,300 | 1,712 |
| 2022-11-30 | 1,751 | 1,751 | 1,728 | 1,740 | 159,000 | 1,740 |
| 2022-11-29 | 1,761 | 1,767 | 1,743 | 1,750 | 203,100 | 1,750 |
| 2022-11-28 | 1,795 | 1,797 | 1,766 | 1,767 | 150,000 | 1,767 |
| 2022-11-25 | 1,770 | 1,792 | 1,766 | 1,779 | 201,800 | 1,779 |
| 2022-11-24 | 1,771 | 1,771 | 1,758 | 1,762 | 141,300 | 1,762 |
| 2022-11-22 | 1,757 | 1,766 | 1,751 | 1,752 | 113,800 | 1,752 |
| 2022-11-21 | 1,750 | 1,753 | 1,738 | 1,746 | 104,000 | 1,746 |
| 2022-11-18 | 1,734 | 1,744 | 1,730 | 1,736 | 122,500 | 1,736 |
| 2022-11-17 | 1,715 | 1,733 | 1,712 | 1,728 | 137,800 | 1,728 |
| 2022-11-16 | 1,739 | 1,741 | 1,715 | 1,725 | 217,700 | 1,725 |
| 2022-11-15 | 1,695 | 1,739 | 1,693 | 1,733 | 288,500 | 1,733 |
| 2022-11-14 | 1,710 | 1,716 | 1,691 | 1,691 | 306,800 | 1,691 |
| 2022-11-11 | 1,722 | 1,730 | 1,702 | 1,714 | 399,400 | 1,714 |
| 2022-11-10 | 1,700 | 1,740 | 1,699 | 1,706 | 570,900 | 1,706 |
| 2022-11-09 | 1,892 | 1,901 | 1,699 | 1,705 | 1,081,400 | 1,705 |
| 2022-11-08 | 1,889 | 1,909 | 1,880 | 1,899 | 239,100 | 1,899 |
| 2022-11-07 | 1,875 | 1,900 | 1,865 | 1,884 | 188,300 | 1,884 |
| 2022-11-04 | 1,850 | 1,868 | 1,841 | 1,865 | 111,800 | 1,865 |
| 2022-11-02 | 1,857 | 1,871 | 1,847 | 1,854 | 225,200 | 1,854 |
| 2022-11-01 | 1,850 | 1,869 | 1,839 | 1,856 | 88,800 | 1,856 |
| 2022-10-31 | 1,836 | 1,850 | 1,825 | 1,850 | 151,000 | 1,850 |
| 2022-10-28 | 1,825 | 1,842 | 1,803 | 1,804 | 249,700 | 1,804 |
| 2022-10-27 | 1,830 | 1,849 | 1,812 | 1,843 | 303,000 | 1,843 |
| 2022-10-26 | 1,902 | 1,966 | 1,796 | 1,834 | 1,191,200 | 1,834 |
| 2022-10-25 | 1,848 | 1,864 | 1,843 | 1,862 | 91,300 | 1,862 |
| 2022-10-24 | 1,864 | 1,868 | 1,844 | 1,848 | 80,900 | 1,848 |
| 2022-10-21 | 1,845 | 1,849 | 1,835 | 1,838 | 79,500 | 1,838 |
| 2022-10-20 | 1,856 | 1,864 | 1,850 | 1,858 | 79,600 | 1,858 |
| 2022-10-19 | 1,851 | 1,869 | 1,850 | 1,868 | 86,100 | 1,868 |
| 2022-10-18 | 1,855 | 1,856 | 1,841 | 1,853 | 51,000 | 1,853 |
| 2022-10-17 | 1,845 | 1,855 | 1,840 | 1,842 | 63,300 | 1,842 |
| 2022-10-14 | 1,837 | 1,858 | 1,816 | 1,852 | 121,000 | 1,852 |
| 2022-10-13 | 1,811 | 1,817 | 1,804 | 1,807 | 93,600 | 1,807 |
| 2022-10-12 | 1,813 | 1,822 | 1,803 | 1,815 | 146,900 | 1,815 |
| 2022-10-11 | 1,830 | 1,834 | 1,812 | 1,817 | 126,400 | 1,817 |
| 2022-10-07 | 1,840 | 1,865 | 1,835 | 1,856 | 137,200 | 1,856 |
| 2022-10-06 | 1,852 | 1,870 | 1,849 | 1,860 | 132,400 | 1,860 |
| 2022-10-05 | 1,860 | 1,862 | 1,845 | 1,852 | 158,800 | 1,852 |
| 2022-10-04 | 1,837 | 1,859 | 1,826 | 1,850 | 178,400 | 1,850 |
| 2022-10-03 | 1,771 | 1,806 | 1,771 | 1,803 | 217,700 | 1,803 |
| 2022-09-30 | 1,809 | 1,811 | 1,770 | 1,771 | 216,600 | 1,771 |
| 2022-09-29 | 1,839 | 1,846 | 1,826 | 1,835 | 203,800 | 1,835 |
| 2022-09-28 | 1,866 | 1,870 | 1,843 | 1,861 | 299,700 | 1,861 |
| 2022-09-27 | 1,880 | 1,890 | 1,870 | 1,880 | 187,900 | 1,880 |
| 2022-09-26 | 1,925 | 1,925 | 1,859 | 1,864 | 452,900 | 1,864 |
| 2022-09-22 | 1,941 | 1,943 | 1,930 | 1,940 | 240,300 | 1,940 |
| 2022-09-21 | 1,950 | 1,952 | 1,943 | 1,945 | 106,700 | 1,945 |
| 2022-09-20 | 1,961 | 1,966 | 1,950 | 1,955 | 121,100 | 1,955 |
| 2022-09-16 | 1,958 | 1,965 | 1,944 | 1,944 | 195,200 | 1,944 |
| 2022-09-15 | 1,963 | 1,964 | 1,953 | 1,958 | 95,600 | 1,958 |
| 2022-09-14 | 1,963 | 1,973 | 1,951 | 1,962 | 199,800 | 1,962 |
| 2022-09-13 | 1,987 | 1,987 | 1,971 | 1,984 | 137,300 | 1,984 |
| 2022-09-12 | 1,983 | 1,984 | 1,972 | 1,982 | 115,600 | 1,982 |
| 2022-09-09 | 1,960 | 1,974 | 1,957 | 1,968 | 149,500 | 1,968 |
| 2022-09-08 | 1,943 | 1,970 | 1,940 | 1,970 | 182,400 | 1,970 |
| 2022-09-07 | 1,936 | 1,943 | 1,932 | 1,937 | 167,000 | 1,937 |
| 2022-09-06 | 1,946 | 1,962 | 1,940 | 1,950 | 142,800 | 1,950 |
| 2022-09-05 | 1,959 | 1,959 | 1,936 | 1,940 | 375,200 | 1,940 |
| 2022-09-02 | 1,986 | 1,988 | 1,967 | 1,972 | 239,000 | 1,972 |
| 2022-09-01 | 1,997 | 2,002 | 1,986 | 1,994 | 236,400 | 1,994 |
| 2022-08-31 | 1,997 | 2,023 | 1,997 | 2,020 | 179,400 | 2,020 |
| 2022-08-30 | 2,019 | 2,019 | 2,002 | 2,015 | 184,800 | 2,015 |
| 2022-08-29 | 1,999 | 2,007 | 1,988 | 2,001 | 223,900 | 2,001 |
| 2022-08-26 | 2,026 | 2,032 | 2,020 | 2,026 | 87,900 | 2,026 |
| 2022-08-25 | 2,032 | 2,033 | 2,018 | 2,027 | 84,000 | 2,027 |
| 2022-08-24 | 2,026 | 2,046 | 2,022 | 2,029 | 132,200 | 2,029 |
| 2022-08-23 | 2,050 | 2,053 | 2,017 | 2,020 | 176,900 | 2,020 |
| 2022-08-22 | 2,054 | 2,074 | 2,050 | 2,064 | 86,700 | 2,064 |
| 2022-08-19 | 2,065 | 2,076 | 2,059 | 2,075 | 103,000 | 2,075 |
| 2022-08-18 | 2,030 | 2,063 | 2,022 | 2,052 | 110,800 | 2,052 |
| 2022-08-17 | 2,019 | 2,042 | 2,016 | 2,042 | 166,900 | 2,042 |
| 2022-08-16 | 2,025 | 2,025 | 2,003 | 2,014 | 74,300 | 2,014 |
| 2022-08-15 | 2,028 | 2,028 | 2,014 | 2,021 | 76,200 | 2,021 |
| 2022-08-12 | 2,029 | 2,037 | 2,008 | 2,014 | 161,100 | 2,014 |
| 2022-08-10 | 1,973 | 2,013 | 1,954 | 2,007 | 257,000 | 2,007 |
| 2022-08-09 | 2,007 | 2,020 | 1,908 | 1,973 | 559,500 | 1,973 |
| 2022-08-08 | 1,990 | 2,013 | 1,978 | 2,007 | 226,500 | 2,007 |
| 2022-08-05 | 1,963 | 1,989 | 1,950 | 1,981 | 206,000 | 1,981 |
| 2022-08-04 | 1,986 | 1,989 | 1,965 | 1,976 | 188,100 | 1,976 |
| 2022-08-03 | 1,997 | 1,997 | 1,977 | 1,990 | 137,400 | 1,990 |
| 2022-08-02 | 2,002 | 2,008 | 1,988 | 1,991 | 179,600 | 1,991 |
| 2022-08-01 | 1,993 | 2,029 | 1,989 | 2,014 | 163,100 | 2,014 |
| 2022-07-29 | 2,020 | 2,020 | 1,980 | 1,985 | 200,700 | 1,985 |
| 2022-07-28 | 2,038 | 2,038 | 1,998 | 2,016 | 224,800 | 2,016 |
| 2022-07-27 | 2,031 | 2,034 | 2,021 | 2,027 | 116,900 | 2,027 |
| 2022-07-26 | 2,025 | 2,043 | 2,014 | 2,040 | 118,500 | 2,040 |
| 2022-07-25 | 2,017 | 2,038 | 2,010 | 2,013 | 161,000 | 2,013 |
| 2022-07-22 | 2,035 | 2,037 | 2,012 | 2,031 | 103,600 | 2,031 |
| 2022-07-21 | 2,007 | 2,034 | 1,996 | 2,034 | 158,700 | 2,034 |
| 2022-07-20 | 2,017 | 2,021 | 1,995 | 2,007 | 181,900 | 2,007 |
| 2022-07-19 | 1,990 | 1,992 | 1,970 | 1,986 | 155,900 | 1,986 |
| 2022-07-15 | 1,979 | 1,986 | 1,966 | 1,978 | 155,000 | 1,978 |
| 2022-07-14 | 1,981 | 1,986 | 1,965 | 1,982 | 147,800 | 1,982 |
| 2022-07-13 | 1,992 | 2,001 | 1,984 | 1,991 | 74,300 | 1,991 |
| 2022-07-12 | 1,982 | 1,992 | 1,977 | 1,982 | 121,400 | 1,982 |
| 2022-07-11 | 1,981 | 1,992 | 1,973 | 1,984 | 131,200 | 1,984 |
| 2022-07-08 | 1,962 | 1,982 | 1,944 | 1,946 | 144,700 | 1,946 |
| 2022-07-07 | 1,956 | 1,960 | 1,939 | 1,951 | 112,200 | 1,951 |
| 2022-07-06 | 1,955 | 1,955 | 1,926 | 1,940 | 215,700 | 1,940 |
| 2022-07-05 | 1,990 | 1,990 | 1,966 | 1,974 | 107,100 | 1,974 |
| 2022-07-04 | 1,977 | 1,985 | 1,961 | 1,978 | 92,700 | 1,978 |
| 2022-07-01 | 2,000 | 2,006 | 1,946 | 1,963 | 203,300 | 1,963 |
| 2022-06-30 | 1,998 | 2,014 | 1,991 | 2,002 | 97,000 | 2,002 |
| 2022-06-29 | 2,035 | 2,037 | 1,997 | 2,000 | 139,700 | 2,000 |
| 2022-06-28 | 1,993 | 2,039 | 1,988 | 2,038 | 164,700 | 2,038 |
| 2022-06-27 | 1,988 | 1,989 | 1,965 | 1,989 | 118,800 | 1,989 |
| 2022-06-24 | 1,980 | 1,980 | 1,946 | 1,959 | 99,900 | 1,959 |
| 2022-06-23 | 1,982 | 1,992 | 1,968 | 1,980 | 103,100 | 1,980 |
| 2022-06-22 | 1,986 | 1,990 | 1,967 | 1,976 | 91,100 | 1,976 |
| 2022-06-21 | 1,970 | 1,983 | 1,961 | 1,968 | 155,300 | 1,968 |
| 2022-06-20 | 1,985 | 1,989 | 1,939 | 1,957 | 101,200 | 1,957 |
| 2022-06-17 | 1,910 | 1,974 | 1,906 | 1,965 | 233,300 | 1,965 |
| 2022-06-16 | 1,970 | 1,995 | 1,960 | 1,965 | 130,500 | 1,965 |
| 2022-06-15 | 1,974 | 1,989 | 1,940 | 1,948 | 231,800 | 1,948 |
| 2022-06-14 | 1,970 | 1,988 | 1,957 | 1,973 | 303,000 | 1,973 |
| 2022-06-13 | 2,026 | 2,068 | 2,001 | 2,026 | 272,600 | 2,026 |
| 2022-06-10 | 2,020 | 2,101 | 2,005 | 2,070 | 327,300 | 2,070 |
| 2022-06-09 | 2,012 | 2,082 | 1,983 | 2,065 | 181,200 | 2,065 |
| 2022-06-08 | 2,000 | 2,040 | 1,998 | 2,021 | 208,800 | 2,021 |
| 2022-06-07 | 1,931 | 1,999 | 1,925 | 1,974 | 223,900 | 1,974 |
| 2022-06-06 | 1,920 | 1,929 | 1,902 | 1,923 | 115,400 | 1,923 |
| 2022-06-03 | 1,917 | 1,922 | 1,887 | 1,901 | 190,500 | 1,901 |
| 2022-06-02 | 1,854 | 1,897 | 1,843 | 1,880 | 292,500 | 1,880 |
| 2022-06-01 | 1,866 | 1,873 | 1,843 | 1,854 | 409,600 | 1,854 |
| 2022-05-31 | 1,840 | 1,865 | 1,814 | 1,840 | 1,095,600 | 1,840 |
| 2022-05-30 | 1,396 | 1,680 | 1,387 | 1,680 | 193,600 | 1,680 |
| 2022-05-27 | 1,368 | 1,380 | 1,357 | 1,380 | 51,500 | 1,380 |
| 2022-05-26 | 1,351 | 1,363 | 1,348 | 1,348 | 42,300 | 1,348 |
| 2022-05-25 | 1,366 | 1,367 | 1,348 | 1,348 | 58,700 | 1,348 |
| 2022-05-24 | 1,380 | 1,383 | 1,369 | 1,371 | 45,700 | 1,371 |
| 2022-05-23 | 1,402 | 1,404 | 1,386 | 1,393 | 28,700 | 1,393 |
| 2022-05-20 | 1,376 | 1,388 | 1,369 | 1,378 | 46,600 | 1,378 |
| 2022-05-19 | 1,358 | 1,384 | 1,348 | 1,378 | 57,700 | 1,378 |
| 2022-05-18 | 1,393 | 1,398 | 1,381 | 1,388 | 27,700 | 1,388 |
| 2022-05-17 | 1,390 | 1,396 | 1,382 | 1,388 | 41,500 | 1,388 |
| 2022-05-16 | 1,444 | 1,449 | 1,393 | 1,395 | 39,500 | 1,395 |
| 2022-05-13 | 1,400 | 1,434 | 1,374 | 1,434 | 100,400 | 1,434 |
| 2022-05-12 | 1,429 | 1,467 | 1,422 | 1,422 | 59,500 | 1,422 |
| 2022-05-11 | 1,452 | 1,466 | 1,443 | 1,443 | 42,500 | 1,443 |
| 2022-05-10 | 1,459 | 1,465 | 1,439 | 1,452 | 65,200 | 1,452 |
| 2022-05-09 | 1,499 | 1,513 | 1,480 | 1,480 | 37,500 | 1,480 |
| 2022-05-06 | 1,520 | 1,531 | 1,516 | 1,529 | 41,800 | 1,529 |
| 2022-05-02 | 1,547 | 1,547 | 1,506 | 1,527 | 37,600 | 1,527 |
| 2022-04-28 | 1,443 | 1,521 | 1,443 | 1,517 | 53,700 | 1,517 |
| 2022-04-27 | 1,490 | 1,490 | 1,437 | 1,437 | 87,800 | 1,437 |
| 2022-04-26 | 1,525 | 1,535 | 1,493 | 1,499 | 39,400 | 1,499 |
| 2022-04-25 | 1,499 | 1,511 | 1,486 | 1,505 | 31,300 | 1,505 |
| 2022-04-22 | 1,522 | 1,526 | 1,511 | 1,526 | 31,300 | 1,526 |
| 2022-04-21 | 1,523 | 1,546 | 1,521 | 1,545 | 42,300 | 1,545 |
| 2022-04-20 | 1,516 | 1,534 | 1,510 | 1,520 | 45,400 | 1,520 |
| 2022-04-19 | 1,470 | 1,502 | 1,470 | 1,498 | 58,000 | 1,498 |
| 2022-04-18 | 1,440 | 1,457 | 1,435 | 1,453 | 30,500 | 1,453 |
| 2022-04-15 | 1,456 | 1,467 | 1,448 | 1,457 | 29,100 | 1,457 |
| 2022-04-14 | 1,464 | 1,483 | 1,464 | 1,478 | 23,800 | 1,478 |
| 2022-04-13 | 1,443 | 1,464 | 1,443 | 1,464 | 35,900 | 1,464 |
| 2022-04-12 | 1,460 | 1,464 | 1,443 | 1,446 | 45,300 | 1,446 |
| 2022-04-11 | 1,465 | 1,486 | 1,453 | 1,460 | 42,400 | 1,460 |
| 2022-04-08 | 1,480 | 1,484 | 1,453 | 1,462 | 56,200 | 1,462 |
| 2022-04-07 | 1,498 | 1,498 | 1,477 | 1,485 | 49,700 | 1,485 |
| 2022-04-06 | 1,534 | 1,535 | 1,507 | 1,514 | 44,600 | 1,514 |
| 2022-04-05 | 1,555 | 1,566 | 1,537 | 1,557 | 53,600 | 1,557 |
| 2022-04-04 | 1,559 | 1,559 | 1,543 | 1,546 | 27,500 | 1,546 |
| 2022-04-01 | 1,545 | 1,561 | 1,528 | 1,559 | 40,700 | 1,559 |
| 2022-03-31 | 1,568 | 1,585 | 1,550 | 1,554 | 49,900 | 1,554 |
| 2022-03-30 | 1,621 | 1,621 | 1,578 | 1,594 | 52,600 | 1,594 |
| 2022-03-29 | 1,622 | 1,626 | 1,608 | 1,622 | 94,500 | 1,622 |
| 2022-03-28 | 1,637 | 1,638 | 1,618 | 1,630 | 44,800 | 1,630 |
| 2022-03-25 | 1,627 | 1,634 | 1,616 | 1,619 | 51,400 | 1,619 |
| 2022-03-24 | 1,602 | 1,608 | 1,586 | 1,608 | 46,300 | 1,608 |
| 2022-03-23 | 1,621 | 1,632 | 1,611 | 1,623 | 52,200 | 1,623 |
| 2022-03-22 | 1,614 | 1,628 | 1,602 | 1,610 | 77,800 | 1,610 |
| 2022-03-18 | 1,630 | 1,630 | 1,577 | 1,577 | 271,200 | 1,577 |
| 2022-03-17 | 1,629 | 1,642 | 1,609 | 1,631 | 65,400 | 1,631 |
| 2022-03-16 | 1,634 | 1,641 | 1,601 | 1,607 | 66,500 | 1,607 |
| 2022-03-15 | 1,616 | 1,652 | 1,613 | 1,644 | 48,300 | 1,644 |
| 2022-03-14 | 1,642 | 1,652 | 1,598 | 1,599 | 59,400 | 1,599 |
| 2022-03-11 | 1,637 | 1,656 | 1,624 | 1,630 | 83,600 | 1,630 |
| 2022-03-10 | 1,610 | 1,661 | 1,610 | 1,654 | 79,100 | 1,654 |
| 2022-03-09 | 1,569 | 1,627 | 1,565 | 1,570 | 89,900 | 1,570 |
| 2022-03-08 | 1,584 | 1,611 | 1,568 | 1,569 | 87,000 | 1,569 |
| 2022-03-07 | 1,622 | 1,622 | 1,570 | 1,588 | 103,600 | 1,588 |
| 2022-03-04 | 1,671 | 1,676 | 1,649 | 1,657 | 93,800 | 1,657 |
| 2022-03-03 | 1,669 | 1,686 | 1,663 | 1,670 | 87,200 | 1,670 |
| 2022-03-02 | 1,669 | 1,669 | 1,632 | 1,633 | 64,600 | 1,633 |
| 2022-03-01 | 1,728 | 1,746 | 1,691 | 1,693 | 68,800 | 1,693 |
| 2022-02-28 | 1,697 | 1,737 | 1,697 | 1,728 | 73,000 | 1,728 |
| 2022-02-25 | 1,700 | 1,714 | 1,679 | 1,697 | 90,600 | 1,697 |
| 2022-02-24 | 1,724 | 1,737 | 1,714 | 1,733 | 54,900 | 1,733 |
| 2022-02-22 | 1,753 | 1,758 | 1,722 | 1,724 | 44,600 | 1,724 |
| 2022-02-21 | 1,759 | 1,767 | 1,743 | 1,767 | 24,400 | 1,767 |
| 2022-02-18 | 1,753 | 1,774 | 1,750 | 1,759 | 30,600 | 1,759 |
| 2022-02-17 | 1,780 | 1,781 | 1,745 | 1,764 | 34,500 | 1,764 |
| 2022-02-16 | 1,751 | 1,786 | 1,751 | 1,779 | 56,900 | 1,779 |
| 2022-02-15 | 1,714 | 1,734 | 1,708 | 1,721 | 73,000 | 1,721 |
| 2022-02-14 | 1,730 | 1,730 | 1,693 | 1,702 | 82,200 | 1,702 |
| 2022-02-10 | 1,794 | 1,797 | 1,742 | 1,746 | 61,300 | 1,746 |
| 2022-02-09 | 1,801 | 1,815 | 1,780 | 1,794 | 74,600 | 1,794 |
| 2022-02-08 | 1,795 | 1,825 | 1,795 | 1,801 | 43,200 | 1,801 |
| 2022-02-07 | 1,807 | 1,815 | 1,781 | 1,794 | 47,700 | 1,794 |
| 2022-02-04 | 1,800 | 1,835 | 1,798 | 1,828 | 41,300 | 1,828 |
| 2022-02-03 | 1,795 | 1,815 | 1,785 | 1,806 | 51,200 | 1,806 |
| 2022-02-02 | 1,774 | 1,811 | 1,773 | 1,795 | 52,700 | 1,795 |
| 2022-02-01 | 1,756 | 1,778 | 1,749 | 1,758 | 48,600 | 1,758 |
| 2022-01-31 | 1,720 | 1,740 | 1,711 | 1,739 | 41,000 | 1,739 |
| 2022-01-28 | 1,748 | 1,751 | 1,710 | 1,720 | 84,000 | 1,720 |
| 2022-01-27 | 1,738 | 1,762 | 1,708 | 1,716 | 71,300 | 1,716 |
| 2022-01-26 | 1,764 | 1,769 | 1,732 | 1,737 | 53,900 | 1,737 |
| 2022-01-25 | 1,769 | 1,779 | 1,741 | 1,750 | 67,300 | 1,750 |
| 2022-01-24 | 1,728 | 1,771 | 1,727 | 1,769 | 60,600 | 1,769 |
| 2022-01-21 | 1,736 | 1,736 | 1,709 | 1,723 | 66,000 | 1,723 |
| 2022-01-20 | 1,729 | 1,763 | 1,721 | 1,739 | 60,500 | 1,739 |
| 2022-01-19 | 1,779 | 1,779 | 1,727 | 1,732 | 51,800 | 1,732 |
| 2022-01-18 | 1,824 | 1,828 | 1,786 | 1,787 | 31,400 | 1,787 |
| 2022-01-17 | 1,794 | 1,828 | 1,794 | 1,809 | 28,400 | 1,809 |
| 2022-01-14 | 1,821 | 1,823 | 1,775 | 1,794 | 58,900 | 1,794 |
| 2022-01-13 | 1,819 | 1,829 | 1,809 | 1,817 | 54,900 | 1,817 |
| 2022-01-12 | 1,815 | 1,834 | 1,808 | 1,818 | 76,400 | 1,818 |
| 2022-01-11 | 1,805 | 1,818 | 1,783 | 1,815 | 59,300 | 1,815 |
| 2022-01-07 | 1,822 | 1,836 | 1,793 | 1,805 | 61,700 | 1,805 |
| 2022-01-06 | 1,830 | 1,842 | 1,816 | 1,822 | 48,400 | 1,822 |
| 2022-01-05 | 1,836 | 1,854 | 1,830 | 1,850 | 61,000 | 1,850 |
| 2022-01-04 | 1,789 | 1,823 | 1,789 | 1,814 | 54,900 | 1,814 |
分割・併合履歴 ： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株