6062 (株)チャーム・ケア・コーポレーション 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 | 1,257 | 1,284 | 1,243 | 1,265 | 214,200 | 1,265 |
| 2022-12-29 | 1,238 | 1,263 | 1,221 | 1,248 | 155,200 | 1,248 |
| 2022-12-28 | 1,220 | 1,274 | 1,200 | 1,243 | 264,600 | 1,243 |
| 2022-12-27 | 1,218 | 1,240 | 1,214 | 1,224 | 129,700 | 1,224 |
| 2022-12-26 | 1,189 | 1,220 | 1,172 | 1,218 | 164,500 | 1,218 |
| 2022-12-23 | 1,198 | 1,210 | 1,172 | 1,172 | 152,400 | 1,172 |
| 2022-12-22 | 1,175 | 1,204 | 1,161 | 1,202 | 141,600 | 1,202 |
| 2022-12-21 | 1,163 | 1,200 | 1,152 | 1,180 | 284,900 | 1,180 |
| 2022-12-20 | 1,220 | 1,234 | 1,159 | 1,176 | 338,600 | 1,176 |
| 2022-12-19 | 1,226 | 1,239 | 1,200 | 1,203 | 169,300 | 1,203 |
| 2022-12-16 | 1,219 | 1,262 | 1,214 | 1,223 | 229,900 | 1,223 |
| 2022-12-15 | 1,201 | 1,240 | 1,190 | 1,234 | 216,500 | 1,234 |
| 2022-12-14 | 1,182 | 1,208 | 1,178 | 1,207 | 139,300 | 1,207 |
| 2022-12-13 | 1,193 | 1,193 | 1,167 | 1,170 | 93,200 | 1,170 |
| 2022-12-12 | 1,175 | 1,208 | 1,165 | 1,186 | 116,600 | 1,186 |
| 2022-12-09 | 1,167 | 1,186 | 1,164 | 1,183 | 103,600 | 1,183 |
| 2022-12-08 | 1,173 | 1,174 | 1,148 | 1,158 | 81,300 | 1,158 |
| 2022-12-07 | 1,140 | 1,180 | 1,131 | 1,173 | 111,600 | 1,173 |
| 2022-12-06 | 1,140 | 1,153 | 1,128 | 1,142 | 77,300 | 1,142 |
| 2022-12-05 | 1,170 | 1,170 | 1,146 | 1,152 | 81,100 | 1,152 |
| 2022-12-02 | 1,157 | 1,166 | 1,142 | 1,158 | 141,000 | 1,158 |
| 2022-12-01 | 1,196 | 1,196 | 1,158 | 1,169 | 133,600 | 1,169 |
| 2022-11-30 | 1,191 | 1,207 | 1,158 | 1,158 | 187,200 | 1,158 |
| 2022-11-29 | 1,201 | 1,216 | 1,183 | 1,214 | 214,100 | 1,214 |
| 2022-11-28 | 1,189 | 1,237 | 1,184 | 1,231 | 506,900 | 1,231 |
| 2022-11-25 | 1,183 | 1,184 | 1,155 | 1,166 | 145,800 | 1,166 |
| 2022-11-24 | 1,138 | 1,182 | 1,133 | 1,181 | 227,400 | 1,181 |
| 2022-11-22 | 1,119 | 1,143 | 1,104 | 1,124 | 182,700 | 1,124 |
| 2022-11-21 | 1,079 | 1,105 | 1,073 | 1,105 | 184,700 | 1,105 |
| 2022-11-18 | 1,075 | 1,075 | 1,055 | 1,055 | 114,500 | 1,055 |
| 2022-11-17 | 1,067 | 1,095 | 1,067 | 1,075 | 90,200 | 1,075 |
| 2022-11-16 | 1,062 | 1,079 | 1,058 | 1,067 | 113,100 | 1,067 |
| 2022-11-15 | 1,086 | 1,087 | 1,060 | 1,061 | 178,900 | 1,061 |
| 2022-11-14 | 1,086 | 1,104 | 1,075 | 1,092 | 130,100 | 1,092 |
| 2022-11-11 | 1,090 | 1,107 | 1,071 | 1,094 | 220,300 | 1,094 |
| 2022-11-10 | 1,093 | 1,093 | 1,056 | 1,060 | 249,000 | 1,060 |
| 2022-11-09 | 1,120 | 1,136 | 1,092 | 1,094 | 345,900 | 1,094 |
| 2022-11-08 | 1,159 | 1,220 | 1,121 | 1,126 | 1,240,600 | 1,126 |
| 2022-11-07 | 1,028 | 1,039 | 1,010 | 1,039 | 159,900 | 1,039 |
| 2022-11-04 | 1,036 | 1,041 | 1,015 | 1,015 | 144,800 | 1,015 |
| 2022-11-02 | 1,056 | 1,057 | 1,036 | 1,036 | 76,400 | 1,036 |
| 2022-11-01 | 1,061 | 1,067 | 1,049 | 1,056 | 59,800 | 1,056 |
| 2022-10-31 | 1,078 | 1,080 | 1,046 | 1,050 | 74,300 | 1,050 |
| 2022-10-28 | 1,055 | 1,074 | 1,047 | 1,069 | 197,700 | 1,069 |
| 2022-10-27 | 1,077 | 1,090 | 1,058 | 1,065 | 74,100 | 1,065 |
| 2022-10-26 | 1,049 | 1,078 | 1,047 | 1,077 | 124,300 | 1,077 |
| 2022-10-25 | 1,038 | 1,048 | 1,030 | 1,047 | 85,300 | 1,047 |
| 2022-10-24 | 1,039 | 1,047 | 1,032 | 1,033 | 74,700 | 1,033 |
| 2022-10-21 | 1,045 | 1,045 | 1,032 | 1,039 | 40,600 | 1,039 |
| 2022-10-20 | 1,033 | 1,047 | 1,028 | 1,044 | 90,000 | 1,044 |
| 2022-10-19 | 1,056 | 1,062 | 1,045 | 1,046 | 56,200 | 1,046 |
| 2022-10-18 | 1,042 | 1,061 | 1,042 | 1,057 | 79,800 | 1,057 |
| 2022-10-17 | 1,042 | 1,046 | 1,021 | 1,027 | 102,600 | 1,027 |
| 2022-10-14 | 1,040 | 1,046 | 1,032 | 1,042 | 96,200 | 1,042 |
| 2022-10-13 | 1,038 | 1,038 | 1,015 | 1,018 | 121,100 | 1,018 |
| 2022-10-12 | 1,040 | 1,064 | 1,033 | 1,047 | 101,500 | 1,047 |
| 2022-10-11 | 1,070 | 1,070 | 1,028 | 1,036 | 226,400 | 1,036 |
| 2022-10-07 | 1,080 | 1,093 | 1,075 | 1,081 | 112,800 | 1,081 |
| 2022-10-06 | 1,083 | 1,124 | 1,080 | 1,098 | 167,100 | 1,098 |
| 2022-10-05 | 1,100 | 1,118 | 1,066 | 1,070 | 177,500 | 1,070 |
| 2022-10-04 | 1,060 | 1,086 | 1,052 | 1,086 | 175,500 | 1,086 |
| 2022-10-03 | 1,040 | 1,048 | 1,022 | 1,044 | 113,800 | 1,044 |
| 2022-09-30 | 1,060 | 1,065 | 1,035 | 1,045 | 98,100 | 1,045 |
| 2022-09-29 | 1,070 | 1,081 | 1,062 | 1,070 | 79,000 | 1,070 |
| 2022-09-28 | 1,047 | 1,057 | 1,036 | 1,053 | 102,000 | 1,053 |
| 2022-09-27 | 1,060 | 1,065 | 1,044 | 1,058 | 92,000 | 1,058 |
| 2022-09-26 | 1,063 | 1,070 | 1,052 | 1,054 | 105,400 | 1,054 |
| 2022-09-22 | 1,061 | 1,089 | 1,060 | 1,075 | 90,900 | 1,075 |
| 2022-09-21 | 1,110 | 1,110 | 1,064 | 1,081 | 139,300 | 1,081 |
| 2022-09-20 | 1,103 | 1,113 | 1,092 | 1,107 | 79,900 | 1,107 |
| 2022-09-16 | 1,120 | 1,123 | 1,098 | 1,106 | 107,200 | 1,106 |
| 2022-09-15 | 1,140 | 1,141 | 1,122 | 1,123 | 66,300 | 1,123 |
| 2022-09-14 | 1,132 | 1,147 | 1,124 | 1,136 | 115,100 | 1,136 |
| 2022-09-13 | 1,174 | 1,182 | 1,159 | 1,159 | 69,300 | 1,159 |
| 2022-09-12 | 1,183 | 1,183 | 1,149 | 1,156 | 81,800 | 1,156 |
| 2022-09-09 | 1,157 | 1,185 | 1,155 | 1,162 | 80,800 | 1,162 |
| 2022-09-08 | 1,139 | 1,173 | 1,136 | 1,162 | 139,700 | 1,162 |
| 2022-09-07 | 1,156 | 1,156 | 1,115 | 1,116 | 168,500 | 1,116 |
| 2022-09-06 | 1,173 | 1,182 | 1,156 | 1,162 | 102,200 | 1,162 |
| 2022-09-05 | 1,184 | 1,185 | 1,168 | 1,173 | 77,200 | 1,173 |
| 2022-09-02 | 1,229 | 1,240 | 1,190 | 1,195 | 112,800 | 1,195 |
| 2022-09-01 | 1,230 | 1,247 | 1,222 | 1,223 | 144,300 | 1,223 |
| 2022-08-31 | 1,211 | 1,256 | 1,209 | 1,255 | 183,200 | 1,255 |
| 2022-08-30 | 1,165 | 1,225 | 1,165 | 1,222 | 168,200 | 1,222 |
| 2022-08-29 | 1,176 | 1,193 | 1,158 | 1,164 | 266,200 | 1,164 |
| 2022-08-26 | 1,217 | 1,242 | 1,205 | 1,235 | 148,400 | 1,235 |
| 2022-08-25 | 1,175 | 1,219 | 1,175 | 1,207 | 192,800 | 1,207 |
| 2022-08-24 | 1,160 | 1,174 | 1,138 | 1,166 | 161,800 | 1,166 |
| 2022-08-23 | 1,168 | 1,173 | 1,153 | 1,160 | 132,800 | 1,160 |
| 2022-08-22 | 1,198 | 1,206 | 1,179 | 1,179 | 135,800 | 1,179 |
| 2022-08-19 | 1,240 | 1,245 | 1,213 | 1,213 | 94,300 | 1,213 |
| 2022-08-18 | 1,246 | 1,255 | 1,227 | 1,232 | 153,300 | 1,232 |
| 2022-08-17 | 1,258 | 1,295 | 1,247 | 1,262 | 210,000 | 1,262 |
| 2022-08-16 | 1,212 | 1,261 | 1,199 | 1,252 | 289,700 | 1,252 |
| 2022-08-15 | 1,215 | 1,224 | 1,181 | 1,193 | 267,200 | 1,193 |
| 2022-08-12 | 1,233 | 1,249 | 1,181 | 1,203 | 405,500 | 1,203 |
| 2022-08-10 | 1,319 | 1,343 | 1,230 | 1,237 | 646,900 | 1,237 |
| 2022-08-09 | 1,077 | 1,313 | 1,076 | 1,302 | 2,015,600 | 1,302 |
| 2022-08-08 | 1,203 | 1,203 | 1,163 | 1,174 | 443,800 | 1,174 |
| 2022-08-05 | 1,188 | 1,213 | 1,182 | 1,213 | 230,000 | 1,213 |
| 2022-08-04 | 1,190 | 1,202 | 1,171 | 1,195 | 133,700 | 1,195 |
| 2022-08-03 | 1,224 | 1,224 | 1,175 | 1,178 | 219,200 | 1,178 |
| 2022-08-02 | 1,243 | 1,244 | 1,194 | 1,213 | 193,300 | 1,213 |
| 2022-08-01 | 1,234 | 1,248 | 1,209 | 1,243 | 202,400 | 1,243 |
| 2022-07-29 | 1,178 | 1,234 | 1,173 | 1,224 | 317,100 | 1,224 |
| 2022-07-28 | 1,149 | 1,173 | 1,144 | 1,171 | 183,100 | 1,171 |
| 2022-07-27 | 1,156 | 1,171 | 1,140 | 1,141 | 190,500 | 1,141 |
| 2022-07-26 | 1,174 | 1,176 | 1,140 | 1,168 | 149,500 | 1,168 |
| 2022-07-25 | 1,168 | 1,196 | 1,160 | 1,179 | 200,700 | 1,179 |
| 2022-07-22 | 1,125 | 1,183 | 1,112 | 1,169 | 384,900 | 1,169 |
| 2022-07-21 | 1,082 | 1,129 | 1,079 | 1,129 | 189,300 | 1,129 |
| 2022-07-20 | 1,083 | 1,096 | 1,075 | 1,086 | 189,200 | 1,086 |
| 2022-07-19 | 1,063 | 1,076 | 1,036 | 1,075 | 204,100 | 1,075 |
| 2022-07-15 | 1,042 | 1,057 | 1,028 | 1,053 | 137,800 | 1,053 |
| 2022-07-14 | 1,025 | 1,041 | 1,010 | 1,041 | 99,200 | 1,041 |
| 2022-07-13 | 1,014 | 1,021 | 1,001 | 1,020 | 130,900 | 1,020 |
| 2022-07-12 | 1,016 | 1,031 | 1,011 | 1,017 | 162,700 | 1,017 |
| 2022-07-11 | 1,032 | 1,039 | 1,011 | 1,021 | 195,100 | 1,021 |
| 2022-07-08 | 995 | 1,021 | 975 | 1,008 | 291,000 | 1,008 |
| 2022-07-07 | 1,000 | 1,002 | 975 | 994 | 202,900 | 994 |
| 2022-07-06 | 952 | 999 | 952 | 998 | 276,700 | 998 |
| 2022-07-05 | 939 | 975 | 939 | 957 | 243,100 | 957 |
| 2022-07-04 | 943 | 944 | 915 | 934 | 214,400 | 934 |
| 2022-07-01 | 951 | 959 | 922 | 928 | 168,800 | 928 |
| 2022-06-30 | 973 | 978 | 950 | 957 | 136,900 | 957 |
| 2022-06-29 | 952 | 973 | 940 | 972 | 237,600 | 972 |
| 2022-06-28 | 973 | 982 | 960 | 981 | 189,000 | 981 |
| 2022-06-27 | 981 | 982 | 955 | 969 | 164,500 | 969 |
| 2022-06-24 | 950 | 976 | 943 | 972 | 138,000 | 972 |
| 2022-06-23 | 934 | 952 | 933 | 935 | 129,000 | 935 |
| 2022-06-22 | 956 | 956 | 920 | 920 | 208,300 | 920 |
| 2022-06-21 | 947 | 960 | 932 | 941 | 172,700 | 941 |
| 2022-06-20 | 941 | 961 | 924 | 928 | 161,200 | 928 |
| 2022-06-17 | 918 | 959 | 916 | 938 | 315,200 | 938 |
| 2022-06-16 | 990 | 992 | 936 | 938 | 321,000 | 938 |
| 2022-06-15 | 996 | 999 | 965 | 967 | 203,300 | 967 |
| 2022-06-14 | 973 | 1,004 | 963 | 1,004 | 259,900 | 1,004 |
| 2022-06-13 | 993 | 1,004 | 983 | 988 | 236,300 | 988 |
| 2022-06-10 | 1,010 | 1,015 | 988 | 1,010 | 298,900 | 1,010 |
| 2022-06-09 | 1,029 | 1,029 | 1,013 | 1,021 | 198,200 | 1,021 |
| 2022-06-08 | 1,015 | 1,041 | 1,010 | 1,033 | 297,800 | 1,033 |
| 2022-06-07 | 1,038 | 1,038 | 1,012 | 1,012 | 388,000 | 1,012 |
| 2022-06-06 | 1,050 | 1,051 | 1,035 | 1,043 | 298,200 | 1,043 |
| 2022-06-03 | 1,075 | 1,079 | 1,046 | 1,058 | 242,600 | 1,058 |
| 2022-06-02 | 1,079 | 1,082 | 1,048 | 1,060 | 263,700 | 1,060 |
| 2022-06-01 | 1,084 | 1,093 | 1,071 | 1,092 | 210,000 | 1,092 |
| 2022-05-31 | 1,131 | 1,131 | 1,091 | 1,091 | 163,200 | 1,091 |
| 2022-05-30 | 1,106 | 1,132 | 1,095 | 1,131 | 182,900 | 1,131 |
| 2022-05-27 | 1,148 | 1,148 | 1,080 | 1,088 | 385,500 | 1,088 |
| 2022-05-26 | 1,147 | 1,170 | 1,129 | 1,138 | 178,900 | 1,138 |
| 2022-05-25 | 1,172 | 1,184 | 1,148 | 1,148 | 125,800 | 1,148 |
| 2022-05-24 | 1,205 | 1,207 | 1,175 | 1,186 | 165,700 | 1,186 |
| 2022-05-23 | 1,180 | 1,208 | 1,171 | 1,205 | 143,200 | 1,205 |
| 2022-05-20 | 1,124 | 1,173 | 1,109 | 1,173 | 311,100 | 1,173 |
| 2022-05-19 | 1,089 | 1,118 | 1,089 | 1,117 | 166,800 | 1,117 |
| 2022-05-18 | 1,076 | 1,127 | 1,073 | 1,119 | 400,300 | 1,119 |
| 2022-05-17 | 1,113 | 1,113 | 1,048 | 1,065 | 346,500 | 1,065 |
| 2022-05-16 | 1,122 | 1,133 | 1,085 | 1,110 | 204,400 | 1,110 |
| 2022-05-13 | 1,080 | 1,125 | 1,080 | 1,103 | 329,000 | 1,103 |
| 2022-05-12 | 1,090 | 1,128 | 1,070 | 1,077 | 391,700 | 1,077 |
| 2022-05-11 | 1,070 | 1,123 | 1,045 | 1,100 | 571,100 | 1,100 |
| 2022-05-10 | 1,077 | 1,100 | 1,004 | 1,072 | 1,410,100 | 1,072 |
| 2022-05-09 | 1,298 | 1,355 | 1,288 | 1,298 | 339,500 | 1,298 |
| 2022-05-06 | 1,305 | 1,343 | 1,293 | 1,307 | 265,200 | 1,307 |
| 2022-05-02 | 1,281 | 1,310 | 1,272 | 1,309 | 250,300 | 1,309 |
| 2022-04-28 | 1,274 | 1,313 | 1,260 | 1,306 | 311,800 | 1,306 |
| 2022-04-27 | 1,226 | 1,259 | 1,203 | 1,254 | 213,000 | 1,254 |
| 2022-04-26 | 1,230 | 1,238 | 1,218 | 1,225 | 122,600 | 1,225 |
| 2022-04-25 | 1,186 | 1,216 | 1,167 | 1,208 | 262,200 | 1,208 |
| 2022-04-22 | 1,210 | 1,227 | 1,193 | 1,210 | 176,500 | 1,210 |
| 2022-04-21 | 1,205 | 1,228 | 1,196 | 1,224 | 115,800 | 1,224 |
| 2022-04-20 | 1,234 | 1,242 | 1,205 | 1,211 | 181,300 | 1,211 |
| 2022-04-19 | 1,200 | 1,239 | 1,193 | 1,219 | 145,900 | 1,219 |
| 2022-04-18 | 1,220 | 1,237 | 1,191 | 1,196 | 169,400 | 1,196 |
| 2022-04-15 | 1,242 | 1,242 | 1,219 | 1,226 | 105,200 | 1,226 |
| 2022-04-14 | 1,250 | 1,250 | 1,216 | 1,248 | 156,800 | 1,248 |
| 2022-04-13 | 1,200 | 1,247 | 1,200 | 1,246 | 112,800 | 1,246 |
| 2022-04-12 | 1,215 | 1,221 | 1,177 | 1,201 | 187,100 | 1,201 |
| 2022-04-11 | 1,235 | 1,256 | 1,215 | 1,231 | 167,900 | 1,231 |
| 2022-04-08 | 1,232 | 1,257 | 1,209 | 1,227 | 158,500 | 1,227 |
| 2022-04-07 | 1,220 | 1,240 | 1,202 | 1,220 | 265,900 | 1,220 |
| 2022-04-06 | 1,231 | 1,244 | 1,209 | 1,234 | 238,800 | 1,234 |
| 2022-04-05 | 1,244 | 1,261 | 1,188 | 1,260 | 494,500 | 1,260 |
| 2022-04-04 | 1,107 | 1,206 | 1,107 | 1,203 | 550,700 | 1,203 |
| 2022-04-01 | 1,107 | 1,113 | 1,058 | 1,088 | 454,200 | 1,088 |
| 2022-03-31 | 1,089 | 1,124 | 1,080 | 1,112 | 418,600 | 1,112 |
| 2022-03-30 | 1,048 | 1,086 | 1,040 | 1,077 | 243,400 | 1,077 |
| 2022-03-29 | 1,050 | 1,053 | 1,021 | 1,040 | 151,600 | 1,040 |
| 2022-03-28 | 1,047 | 1,053 | 1,026 | 1,046 | 132,300 | 1,046 |
| 2022-03-25 | 1,083 | 1,083 | 1,047 | 1,050 | 209,100 | 1,050 |
| 2022-03-24 | 1,073 | 1,082 | 1,063 | 1,075 | 151,300 | 1,075 |
| 2022-03-23 | 1,081 | 1,104 | 1,067 | 1,091 | 198,700 | 1,091 |
| 2022-03-22 | 1,107 | 1,107 | 1,062 | 1,067 | 148,800 | 1,067 |
| 2022-03-18 | 1,075 | 1,102 | 1,058 | 1,080 | 215,800 | 1,080 |
| 2022-03-17 | 1,075 | 1,084 | 1,063 | 1,077 | 189,700 | 1,077 |
| 2022-03-16 | 1,066 | 1,075 | 1,038 | 1,041 | 168,200 | 1,041 |
| 2022-03-15 | 1,068 | 1,069 | 1,039 | 1,049 | 142,200 | 1,049 |
| 2022-03-14 | 1,092 | 1,105 | 1,062 | 1,068 | 104,500 | 1,068 |
| 2022-03-11 | 1,092 | 1,101 | 1,068 | 1,096 | 207,000 | 1,096 |
| 2022-03-10 | 1,110 | 1,124 | 1,099 | 1,113 | 118,100 | 1,113 |
| 2022-03-09 | 1,071 | 1,095 | 1,058 | 1,068 | 96,600 | 1,068 |
| 2022-03-08 | 1,055 | 1,100 | 1,055 | 1,072 | 136,200 | 1,072 |
| 2022-03-07 | 1,100 | 1,108 | 1,064 | 1,079 | 149,500 | 1,079 |
| 2022-03-04 | 1,130 | 1,136 | 1,097 | 1,112 | 161,000 | 1,112 |
| 2022-03-03 | 1,158 | 1,165 | 1,115 | 1,115 | 153,100 | 1,115 |
| 2022-03-02 | 1,117 | 1,140 | 1,100 | 1,130 | 188,300 | 1,130 |
| 2022-03-01 | 1,149 | 1,149 | 1,122 | 1,134 | 399,900 | 1,134 |
| 2022-02-28 | 1,172 | 1,174 | 1,111 | 1,159 | 447,300 | 1,159 |
| 2022-02-25 | 1,155 | 1,209 | 1,136 | 1,202 | 347,300 | 1,202 |
| 2022-02-24 | 1,071 | 1,118 | 1,067 | 1,114 | 267,900 | 1,114 |
| 2022-02-22 | 1,034 | 1,078 | 1,027 | 1,072 | 119,000 | 1,072 |
| 2022-02-21 | 1,047 | 1,078 | 1,031 | 1,064 | 135,800 | 1,064 |
| 2022-02-18 | 1,035 | 1,067 | 1,020 | 1,059 | 153,700 | 1,059 |
| 2022-02-17 | 1,081 | 1,085 | 1,046 | 1,054 | 151,800 | 1,054 |
| 2022-02-16 | 1,088 | 1,093 | 1,068 | 1,078 | 117,400 | 1,078 |
| 2022-02-15 | 1,072 | 1,095 | 1,061 | 1,069 | 163,500 | 1,069 |
| 2022-02-14 | 1,092 | 1,098 | 1,067 | 1,072 | 219,000 | 1,072 |
| 2022-02-10 | 1,120 | 1,144 | 1,115 | 1,129 | 174,000 | 1,129 |
| 2022-02-09 | 1,077 | 1,115 | 1,072 | 1,107 | 265,600 | 1,107 |
| 2022-02-08 | 1,110 | 1,132 | 1,065 | 1,070 | 364,500 | 1,070 |
| 2022-02-07 | 1,168 | 1,188 | 1,136 | 1,140 | 143,800 | 1,140 |
| 2022-02-04 | 1,157 | 1,180 | 1,150 | 1,158 | 109,400 | 1,158 |
| 2022-02-03 | 1,206 | 1,219 | 1,166 | 1,171 | 144,100 | 1,171 |
| 2022-02-02 | 1,195 | 1,229 | 1,195 | 1,213 | 134,500 | 1,213 |
| 2022-02-01 | 1,139 | 1,195 | 1,132 | 1,186 | 262,900 | 1,186 |
| 2022-01-31 | 1,084 | 1,174 | 1,065 | 1,139 | 710,900 | 1,139 |
| 2022-01-28 | 1,218 | 1,248 | 1,182 | 1,234 | 212,000 | 1,234 |
| 2022-01-27 | 1,240 | 1,261 | 1,181 | 1,188 | 249,100 | 1,188 |
| 2022-01-26 | 1,227 | 1,248 | 1,214 | 1,230 | 96,200 | 1,230 |
| 2022-01-25 | 1,251 | 1,260 | 1,209 | 1,225 | 197,900 | 1,225 |
| 2022-01-24 | 1,235 | 1,261 | 1,230 | 1,244 | 108,700 | 1,244 |
| 2022-01-21 | 1,219 | 1,267 | 1,211 | 1,265 | 230,500 | 1,265 |
| 2022-01-20 | 1,214 | 1,266 | 1,208 | 1,257 | 171,100 | 1,257 |
| 2022-01-19 | 1,251 | 1,270 | 1,215 | 1,216 | 192,900 | 1,216 |
| 2022-01-18 | 1,270 | 1,294 | 1,259 | 1,275 | 118,200 | 1,275 |
| 2022-01-17 | 1,296 | 1,310 | 1,260 | 1,263 | 163,500 | 1,263 |
| 2022-01-14 | 1,306 | 1,318 | 1,289 | 1,298 | 196,200 | 1,298 |
| 2022-01-13 | 1,381 | 1,381 | 1,330 | 1,330 | 145,400 | 1,330 |
| 2022-01-12 | 1,367 | 1,395 | 1,356 | 1,387 | 132,200 | 1,387 |
| 2022-01-11 | 1,325 | 1,353 | 1,302 | 1,349 | 171,500 | 1,349 |
| 2022-01-07 | 1,339 | 1,352 | 1,301 | 1,329 | 150,800 | 1,329 |
| 2022-01-06 | 1,351 | 1,365 | 1,314 | 1,325 | 268,300 | 1,325 |
| 2022-01-05 | 1,425 | 1,425 | 1,380 | 1,381 | 154,100 | 1,381 |
| 2022-01-04 | 1,470 | 1,473 | 1,417 | 1,428 | 180,400 | 1,428 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-03-28]1株→2株 [2017-05-29]1株→2株 [2016-12-28]1株→2株
