6063 日本エマージェンシーアシスタンス(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 | 1,054 | 1,077 | 1,036 | 1,064 | 25,400 | 1,064 |
| 2022-12-29 | 1,050 | 1,067 | 1,031 | 1,054 | 33,100 | 1,054 |
| 2022-12-28 | 1,036 | 1,055 | 1,001 | 1,023 | 24,200 | 1,023 |
| 2022-12-27 | 990 | 1,078 | 990 | 1,041 | 35,200 | 1,041 |
| 2022-12-26 | 1,002 | 1,004 | 986 | 993 | 12,100 | 993 |
| 2022-12-23 | 993 | 996 | 985 | 992 | 21,000 | 992 |
| 2022-12-22 | 1,001 | 1,016 | 988 | 999 | 28,300 | 999 |
| 2022-12-21 | 990 | 1,025 | 979 | 1,002 | 26,100 | 1,002 |
| 2022-12-20 | 1,075 | 1,075 | 965 | 992 | 68,400 | 992 |
| 2022-12-19 | 1,040 | 1,088 | 1,040 | 1,070 | 43,000 | 1,070 |
| 2022-12-16 | 1,011 | 1,048 | 1,003 | 1,035 | 36,100 | 1,035 |
| 2022-12-15 | 1,007 | 1,017 | 1,001 | 1,012 | 8,600 | 1,012 |
| 2022-12-14 | 1,008 | 1,016 | 1,007 | 1,014 | 5,900 | 1,014 |
| 2022-12-13 | 1,020 | 1,030 | 1,016 | 1,019 | 6,800 | 1,019 |
| 2022-12-12 | 1,011 | 1,029 | 1,003 | 1,023 | 6,400 | 1,023 |
| 2022-12-09 | 1,000 | 1,015 | 987 | 1,011 | 15,300 | 1,011 |
| 2022-12-08 | 1,010 | 1,011 | 1,000 | 1,002 | 19,500 | 1,002 |
| 2022-12-07 | 1,010 | 1,025 | 1,010 | 1,021 | 7,300 | 1,021 |
| 2022-12-06 | 1,009 | 1,028 | 1,009 | 1,023 | 7,100 | 1,023 |
| 2022-12-05 | 1,028 | 1,028 | 1,008 | 1,009 | 19,300 | 1,009 |
| 2022-12-02 | 1,043 | 1,047 | 1,030 | 1,032 | 19,400 | 1,032 |
| 2022-12-01 | 1,045 | 1,054 | 1,040 | 1,045 | 12,600 | 1,045 |
| 2022-11-30 | 1,062 | 1,062 | 1,044 | 1,044 | 16,300 | 1,044 |
| 2022-11-29 | 1,061 | 1,083 | 1,061 | 1,071 | 17,600 | 1,071 |
| 2022-11-28 | 1,071 | 1,076 | 1,058 | 1,071 | 7,900 | 1,071 |
| 2022-11-25 | 1,058 | 1,082 | 1,050 | 1,079 | 19,500 | 1,079 |
| 2022-11-24 | 1,058 | 1,063 | 1,053 | 1,058 | 4,600 | 1,058 |
| 2022-11-22 | 1,065 | 1,076 | 1,052 | 1,058 | 8,500 | 1,058 |
| 2022-11-21 | 1,071 | 1,085 | 1,055 | 1,065 | 11,900 | 1,065 |
| 2022-11-18 | 1,070 | 1,075 | 1,051 | 1,063 | 6,600 | 1,063 |
| 2022-11-17 | 1,048 | 1,075 | 1,048 | 1,075 | 18,100 | 1,075 |
| 2022-11-16 | 1,042 | 1,052 | 1,031 | 1,052 | 9,400 | 1,052 |
| 2022-11-15 | 1,060 | 1,066 | 1,040 | 1,041 | 21,600 | 1,041 |
| 2022-11-14 | 1,111 | 1,111 | 1,050 | 1,061 | 91,600 | 1,061 |
| 2022-11-11 | 1,056 | 1,056 | 1,036 | 1,051 | 16,100 | 1,051 |
| 2022-11-10 | 1,040 | 1,049 | 1,036 | 1,041 | 6,800 | 1,041 |
| 2022-11-09 | 1,042 | 1,050 | 1,028 | 1,044 | 6,000 | 1,044 |
| 2022-11-08 | 1,055 | 1,055 | 1,038 | 1,055 | 8,200 | 1,055 |
| 2022-11-07 | 1,052 | 1,052 | 1,038 | 1,052 | 4,500 | 1,052 |
| 2022-11-04 | 1,035 | 1,056 | 1,035 | 1,042 | 3,100 | 1,042 |
| 2022-11-02 | 1,039 | 1,042 | 1,032 | 1,036 | 5,300 | 1,036 |
| 2022-11-01 | 1,044 | 1,060 | 1,033 | 1,038 | 12,700 | 1,038 |
| 2022-10-31 | 1,067 | 1,067 | 1,040 | 1,049 | 15,900 | 1,049 |
| 2022-10-28 | 1,062 | 1,074 | 1,058 | 1,067 | 6,100 | 1,067 |
| 2022-10-27 | 1,080 | 1,080 | 1,064 | 1,074 | 5,200 | 1,074 |
| 2022-10-26 | 1,086 | 1,095 | 1,073 | 1,080 | 7,800 | 1,080 |
| 2022-10-25 | 1,091 | 1,104 | 1,084 | 1,086 | 10,600 | 1,086 |
| 2022-10-24 | 1,100 | 1,107 | 1,074 | 1,091 | 10,500 | 1,091 |
| 2022-10-21 | 1,126 | 1,126 | 1,086 | 1,094 | 12,700 | 1,094 |
| 2022-10-20 | 1,117 | 1,126 | 1,111 | 1,126 | 5,200 | 1,126 |
| 2022-10-19 | 1,148 | 1,148 | 1,103 | 1,118 | 7,900 | 1,118 |
| 2022-10-18 | 1,148 | 1,155 | 1,095 | 1,134 | 32,800 | 1,134 |
| 2022-10-17 | 1,104 | 1,148 | 1,100 | 1,137 | 20,900 | 1,137 |
| 2022-10-14 | 1,126 | 1,160 | 1,091 | 1,109 | 70,600 | 1,109 |
| 2022-10-13 | 1,139 | 1,160 | 1,101 | 1,149 | 59,200 | 1,149 |
| 2022-10-12 | 1,076 | 1,180 | 1,076 | 1,161 | 124,000 | 1,161 |
| 2022-10-11 | 1,041 | 1,045 | 1,032 | 1,045 | 7,000 | 1,045 |
| 2022-10-07 | 1,034 | 1,056 | 1,034 | 1,040 | 8,300 | 1,040 |
| 2022-10-06 | 1,022 | 1,048 | 1,022 | 1,048 | 15,800 | 1,048 |
| 2022-10-05 | 1,031 | 1,040 | 1,021 | 1,021 | 15,100 | 1,021 |
| 2022-10-04 | 1,052 | 1,053 | 1,028 | 1,029 | 11,100 | 1,029 |
| 2022-10-03 | 1,013 | 1,045 | 1,011 | 1,022 | 15,100 | 1,022 |
| 2022-09-30 | 1,056 | 1,058 | 1,032 | 1,032 | 27,600 | 1,032 |
| 2022-09-29 | 1,068 | 1,088 | 1,060 | 1,070 | 10,400 | 1,070 |
| 2022-09-28 | 1,070 | 1,070 | 1,040 | 1,066 | 19,700 | 1,066 |
| 2022-09-27 | 1,049 | 1,080 | 1,033 | 1,069 | 28,200 | 1,069 |
| 2022-09-26 | 1,063 | 1,071 | 1,015 | 1,025 | 24,500 | 1,025 |
| 2022-09-22 | 1,018 | 1,054 | 1,018 | 1,054 | 16,200 | 1,054 |
| 2022-09-21 | 1,042 | 1,050 | 1,028 | 1,039 | 23,300 | 1,039 |
| 2022-09-20 | 1,101 | 1,101 | 1,037 | 1,061 | 40,700 | 1,061 |
| 2022-09-16 | 1,210 | 1,210 | 1,106 | 1,115 | 48,900 | 1,115 |
| 2022-09-15 | 1,151 | 1,210 | 1,144 | 1,189 | 63,500 | 1,189 |
| 2022-09-14 | 1,090 | 1,186 | 1,090 | 1,130 | 60,500 | 1,130 |
| 2022-09-13 | 1,093 | 1,142 | 1,080 | 1,142 | 49,800 | 1,142 |
| 2022-09-12 | 1,090 | 1,126 | 1,070 | 1,083 | 31,800 | 1,083 |
| 2022-09-09 | 1,035 | 1,066 | 1,018 | 1,060 | 18,500 | 1,060 |
| 2022-09-08 | 1,048 | 1,053 | 1,002 | 1,031 | 24,200 | 1,031 |
| 2022-09-07 | 1,053 | 1,053 | 1,031 | 1,040 | 15,200 | 1,040 |
| 2022-09-06 | 1,065 | 1,065 | 1,053 | 1,053 | 7,400 | 1,053 |
| 2022-09-05 | 1,063 | 1,068 | 1,044 | 1,063 | 5,500 | 1,063 |
| 2022-09-02 | 1,069 | 1,069 | 1,041 | 1,066 | 9,600 | 1,066 |
| 2022-09-01 | 1,066 | 1,076 | 1,046 | 1,074 | 24,000 | 1,074 |
| 2022-08-31 | 1,055 | 1,155 | 1,055 | 1,083 | 74,900 | 1,083 |
| 2022-08-30 | 1,055 | 1,071 | 1,033 | 1,065 | 11,600 | 1,065 |
| 2022-08-29 | 1,031 | 1,054 | 1,025 | 1,046 | 18,000 | 1,046 |
| 2022-08-26 | 1,108 | 1,108 | 1,071 | 1,072 | 10,000 | 1,072 |
| 2022-08-25 | 1,107 | 1,109 | 1,085 | 1,088 | 15,500 | 1,088 |
| 2022-08-24 | 1,089 | 1,101 | 1,070 | 1,086 | 19,300 | 1,086 |
| 2022-08-23 | 1,067 | 1,126 | 1,058 | 1,089 | 38,300 | 1,089 |
| 2022-08-22 | 1,063 | 1,067 | 1,046 | 1,067 | 5,700 | 1,067 |
| 2022-08-19 | 1,082 | 1,090 | 1,071 | 1,073 | 8,500 | 1,073 |
| 2022-08-18 | 1,082 | 1,082 | 1,066 | 1,076 | 4,300 | 1,076 |
| 2022-08-17 | 1,056 | 1,088 | 1,042 | 1,082 | 27,600 | 1,082 |
| 2022-08-16 | 1,050 | 1,066 | 1,031 | 1,052 | 26,300 | 1,052 |
| 2022-08-15 | 1,108 | 1,108 | 1,058 | 1,063 | 18,300 | 1,063 |
| 2022-08-12 | 1,130 | 1,130 | 1,075 | 1,083 | 39,300 | 1,083 |
| 2022-08-10 | 1,120 | 1,120 | 1,079 | 1,118 | 29,600 | 1,118 |
| 2022-08-09 | 1,112 | 1,131 | 1,086 | 1,086 | 18,700 | 1,086 |
| 2022-08-08 | 1,087 | 1,116 | 1,087 | 1,097 | 6,200 | 1,097 |
| 2022-08-05 | 1,097 | 1,142 | 1,097 | 1,107 | 15,300 | 1,107 |
| 2022-08-04 | 1,071 | 1,107 | 1,071 | 1,097 | 16,000 | 1,097 |
| 2022-08-03 | 1,060 | 1,079 | 1,048 | 1,071 | 12,600 | 1,071 |
| 2022-08-02 | 1,093 | 1,093 | 1,057 | 1,058 | 14,800 | 1,058 |
| 2022-08-01 | 1,077 | 1,100 | 1,071 | 1,088 | 22,600 | 1,088 |
| 2022-07-29 | 1,055 | 1,073 | 1,040 | 1,053 | 9,200 | 1,053 |
| 2022-07-28 | 1,057 | 1,065 | 1,046 | 1,051 | 7,900 | 1,051 |
| 2022-07-27 | 1,061 | 1,061 | 1,030 | 1,050 | 15,200 | 1,050 |
| 2022-07-26 | 1,044 | 1,064 | 1,039 | 1,049 | 6,700 | 1,049 |
| 2022-07-25 | 1,070 | 1,075 | 1,040 | 1,044 | 7,700 | 1,044 |
| 2022-07-22 | 1,063 | 1,070 | 1,045 | 1,050 | 7,300 | 1,050 |
| 2022-07-21 | 1,043 | 1,069 | 1,043 | 1,069 | 7,600 | 1,069 |
| 2022-07-20 | 1,036 | 1,061 | 1,030 | 1,043 | 11,900 | 1,043 |
| 2022-07-19 | 1,035 | 1,035 | 1,020 | 1,034 | 12,300 | 1,034 |
| 2022-07-15 | 1,049 | 1,056 | 1,027 | 1,035 | 7,100 | 1,035 |
| 2022-07-14 | 1,054 | 1,054 | 1,030 | 1,043 | 8,700 | 1,043 |
| 2022-07-13 | 1,053 | 1,053 | 1,036 | 1,039 | 4,300 | 1,039 |
| 2022-07-12 | 1,077 | 1,078 | 1,047 | 1,052 | 11,900 | 1,052 |
| 2022-07-11 | 1,079 | 1,083 | 1,060 | 1,080 | 17,600 | 1,080 |
| 2022-07-08 | 1,073 | 1,089 | 1,041 | 1,049 | 21,400 | 1,049 |
| 2022-07-07 | 1,082 | 1,085 | 1,051 | 1,073 | 17,200 | 1,073 |
| 2022-07-06 | 1,071 | 1,082 | 1,041 | 1,076 | 19,700 | 1,076 |
| 2022-07-05 | 1,059 | 1,093 | 1,048 | 1,071 | 26,900 | 1,071 |
| 2022-07-04 | 1,062 | 1,062 | 1,000 | 1,061 | 49,400 | 1,061 |
| 2022-07-01 | 1,100 | 1,109 | 1,033 | 1,052 | 77,100 | 1,052 |
| 2022-06-30 | 1,151 | 1,153 | 1,095 | 1,113 | 28,700 | 1,113 |
| 2022-06-29 | 1,150 | 1,150 | 1,115 | 1,140 | 23,100 | 1,140 |
| 2022-06-28 | 1,159 | 1,180 | 1,136 | 1,150 | 17,200 | 1,150 |
| 2022-06-27 | 1,133 | 1,156 | 1,122 | 1,156 | 34,000 | 1,156 |
| 2022-06-24 | 1,109 | 1,138 | 1,109 | 1,120 | 20,200 | 1,120 |
| 2022-06-23 | 1,109 | 1,135 | 1,097 | 1,107 | 26,900 | 1,107 |
| 2022-06-22 | 1,189 | 1,189 | 1,113 | 1,117 | 34,900 | 1,117 |
| 2022-06-21 | 1,126 | 1,185 | 1,126 | 1,165 | 38,500 | 1,165 |
| 2022-06-20 | 1,149 | 1,156 | 1,090 | 1,113 | 44,600 | 1,113 |
| 2022-06-17 | 1,158 | 1,187 | 1,122 | 1,149 | 62,900 | 1,149 |
| 2022-06-16 | 1,185 | 1,192 | 1,163 | 1,188 | 33,100 | 1,188 |
| 2022-06-15 | 1,210 | 1,210 | 1,150 | 1,163 | 46,700 | 1,163 |
| 2022-06-14 | 1,188 | 1,202 | 1,173 | 1,195 | 45,900 | 1,195 |
| 2022-06-13 | 1,261 | 1,290 | 1,210 | 1,213 | 52,500 | 1,213 |
| 2022-06-10 | 1,276 | 1,303 | 1,245 | 1,291 | 49,400 | 1,291 |
| 2022-06-09 | 1,290 | 1,319 | 1,270 | 1,290 | 69,200 | 1,290 |
| 2022-06-08 | 1,329 | 1,365 | 1,293 | 1,311 | 100,500 | 1,311 |
| 2022-06-07 | 1,292 | 1,330 | 1,235 | 1,308 | 110,000 | 1,308 |
| 2022-06-06 | 1,286 | 1,350 | 1,282 | 1,292 | 79,800 | 1,292 |
| 2022-06-03 | 1,241 | 1,315 | 1,238 | 1,297 | 146,000 | 1,297 |
| 2022-06-02 | 1,306 | 1,319 | 1,220 | 1,238 | 167,200 | 1,238 |
| 2022-06-01 | 1,290 | 1,338 | 1,250 | 1,319 | 293,700 | 1,319 |
| 2022-05-31 | 1,218 | 1,480 | 1,218 | 1,319 | 1,275,600 | 1,319 |
| 2022-05-30 | 1,223 | 1,239 | 1,179 | 1,180 | 52,500 | 1,180 |
| 2022-05-27 | 1,171 | 1,222 | 1,155 | 1,222 | 76,600 | 1,222 |
| 2022-05-26 | 1,100 | 1,170 | 1,100 | 1,159 | 39,600 | 1,159 |
| 2022-05-25 | 1,110 | 1,110 | 1,051 | 1,093 | 19,600 | 1,093 |
| 2022-05-24 | 1,135 | 1,135 | 1,104 | 1,104 | 18,400 | 1,104 |
| 2022-05-23 | 1,118 | 1,155 | 1,118 | 1,148 | 21,800 | 1,148 |
| 2022-05-20 | 1,096 | 1,111 | 1,078 | 1,103 | 16,900 | 1,103 |
| 2022-05-19 | 1,104 | 1,121 | 1,090 | 1,094 | 19,100 | 1,094 |
| 2022-05-18 | 1,117 | 1,150 | 1,107 | 1,134 | 33,600 | 1,134 |
| 2022-05-17 | 1,080 | 1,107 | 1,067 | 1,107 | 15,000 | 1,107 |
| 2022-05-16 | 1,114 | 1,136 | 1,056 | 1,076 | 39,500 | 1,076 |
| 2022-05-13 | 1,067 | 1,110 | 1,062 | 1,104 | 26,200 | 1,104 |
| 2022-05-12 | 1,084 | 1,084 | 1,037 | 1,037 | 28,600 | 1,037 |
| 2022-05-11 | 1,061 | 1,098 | 1,053 | 1,088 | 19,900 | 1,088 |
| 2022-05-10 | 1,038 | 1,060 | 1,021 | 1,050 | 25,100 | 1,050 |
| 2022-05-09 | 1,143 | 1,190 | 1,059 | 1,068 | 72,600 | 1,068 |
| 2022-05-06 | 1,119 | 1,211 | 1,102 | 1,160 | 75,500 | 1,160 |
| 2022-05-02 | 1,097 | 1,120 | 1,067 | 1,099 | 27,500 | 1,099 |
| 2022-04-28 | 1,037 | 1,049 | 1,024 | 1,047 | 16,200 | 1,047 |
| 2022-04-27 | 1,057 | 1,088 | 1,026 | 1,043 | 22,100 | 1,043 |
| 2022-04-26 | 1,064 | 1,080 | 1,044 | 1,074 | 15,500 | 1,074 |
| 2022-04-25 | 1,050 | 1,070 | 1,024 | 1,057 | 23,800 | 1,057 |
| 2022-04-22 | 1,094 | 1,115 | 1,077 | 1,086 | 24,600 | 1,086 |
| 2022-04-21 | 1,141 | 1,141 | 1,088 | 1,117 | 46,900 | 1,117 |
| 2022-04-20 | 1,169 | 1,169 | 1,120 | 1,129 | 28,800 | 1,129 |
| 2022-04-19 | 1,166 | 1,194 | 1,138 | 1,154 | 27,400 | 1,154 |
| 2022-04-18 | 1,218 | 1,218 | 1,165 | 1,165 | 16,000 | 1,165 |
| 2022-04-15 | 1,196 | 1,237 | 1,196 | 1,225 | 18,900 | 1,225 |
| 2022-04-14 | 1,191 | 1,227 | 1,167 | 1,204 | 21,000 | 1,204 |
| 2022-04-13 | 1,173 | 1,214 | 1,173 | 1,184 | 16,800 | 1,184 |
| 2022-04-12 | 1,195 | 1,208 | 1,160 | 1,176 | 27,200 | 1,176 |
| 2022-04-11 | 1,234 | 1,250 | 1,195 | 1,220 | 45,800 | 1,220 |
| 2022-04-08 | 1,307 | 1,307 | 1,249 | 1,260 | 32,500 | 1,260 |
| 2022-04-07 | 1,315 | 1,322 | 1,288 | 1,304 | 26,400 | 1,304 |
| 2022-04-06 | 1,318 | 1,352 | 1,297 | 1,345 | 58,400 | 1,345 |
| 2022-04-05 | 1,373 | 1,389 | 1,313 | 1,344 | 59,800 | 1,344 |
| 2022-04-04 | 1,349 | 1,399 | 1,342 | 1,373 | 59,000 | 1,373 |
| 2022-04-01 | 1,277 | 1,379 | 1,253 | 1,379 | 120,800 | 1,379 |
| 2022-03-31 | 1,300 | 1,320 | 1,220 | 1,290 | 219,800 | 1,290 |
| 2022-03-30 | 1,402 | 1,432 | 1,315 | 1,339 | 422,300 | 1,339 |
| 2022-03-29 | 1,582 | 1,582 | 1,582 | 1,582 | 16,600 | 1,582 |
| 2022-03-28 | 1,299 | 1,322 | 1,282 | 1,282 | 31,500 | 1,282 |
| 2022-03-25 | 1,343 | 1,354 | 1,263 | 1,299 | 65,500 | 1,299 |
| 2022-03-24 | 1,260 | 1,347 | 1,257 | 1,331 | 56,400 | 1,331 |
| 2022-03-23 | 1,259 | 1,304 | 1,213 | 1,290 | 92,100 | 1,290 |
| 2022-03-22 | 1,189 | 1,215 | 1,144 | 1,209 | 39,800 | 1,209 |
| 2022-03-18 | 1,096 | 1,213 | 1,072 | 1,188 | 82,900 | 1,188 |
| 2022-03-17 | 1,090 | 1,115 | 1,067 | 1,096 | 41,300 | 1,096 |
| 2022-03-16 | 1,045 | 1,093 | 1,040 | 1,093 | 39,200 | 1,093 |
| 2022-03-15 | 1,008 | 1,047 | 985 | 1,039 | 25,300 | 1,039 |
| 2022-03-14 | 933 | 1,009 | 933 | 993 | 26,200 | 993 |
| 2022-03-11 | 957 | 969 | 931 | 940 | 7,400 | 940 |
| 2022-03-10 | 950 | 973 | 932 | 960 | 17,100 | 960 |
| 2022-03-09 | 900 | 930 | 900 | 908 | 7,300 | 908 |
| 2022-03-08 | 901 | 940 | 892 | 898 | 19,500 | 898 |
| 2022-03-07 | 942 | 942 | 906 | 929 | 13,600 | 929 |
| 2022-03-04 | 988 | 988 | 942 | 957 | 13,200 | 957 |
| 2022-03-03 | 1,014 | 1,015 | 968 | 999 | 27,400 | 999 |
| 2022-03-02 | 1,001 | 1,002 | 971 | 989 | 10,500 | 989 |
| 2022-03-01 | 1,013 | 1,024 | 997 | 1,003 | 11,000 | 1,003 |
| 2022-02-28 | 978 | 1,012 | 961 | 994 | 14,300 | 994 |
| 2022-02-25 | 930 | 980 | 930 | 978 | 16,400 | 978 |
| 2022-02-24 | 933 | 945 | 905 | 919 | 19,600 | 919 |
| 2022-02-22 | 955 | 974 | 942 | 948 | 15,200 | 948 |
| 2022-02-21 | 1,021 | 1,021 | 978 | 985 | 21,700 | 985 |
| 2022-02-18 | 1,013 | 1,056 | 1,002 | 1,037 | 34,300 | 1,037 |
| 2022-02-17 | 1,016 | 1,063 | 1,016 | 1,036 | 36,700 | 1,036 |
| 2022-02-16 | 980 | 1,027 | 980 | 1,025 | 42,400 | 1,025 |
| 2022-02-15 | 953 | 1,039 | 953 | 966 | 43,800 | 966 |
| 2022-02-14 | 979 | 982 | 953 | 963 | 17,400 | 963 |
| 2022-02-10 | 972 | 998 | 965 | 982 | 27,100 | 982 |
| 2022-02-09 | 974 | 978 | 956 | 975 | 6,500 | 975 |
| 2022-02-08 | 947 | 980 | 946 | 962 | 6,500 | 962 |
| 2022-02-07 | 985 | 1,010 | 955 | 955 | 31,100 | 955 |
| 2022-02-04 | 905 | 1,052 | 903 | 1,010 | 112,400 | 1,010 |
| 2022-02-03 | 936 | 936 | 910 | 917 | 10,900 | 917 |
| 2022-02-02 | 935 | 948 | 926 | 935 | 9,800 | 935 |
| 2022-02-01 | 924 | 956 | 909 | 923 | 13,600 | 923 |
| 2022-01-31 | 884 | 924 | 880 | 910 | 9,400 | 910 |
| 2022-01-28 | 885 | 895 | 863 | 889 | 15,900 | 889 |
| 2022-01-27 | 956 | 956 | 884 | 885 | 29,600 | 885 |
| 2022-01-26 | 933 | 956 | 915 | 956 | 22,000 | 956 |
| 2022-01-25 | 983 | 983 | 926 | 927 | 32,700 | 927 |
| 2022-01-24 | 985 | 998 | 950 | 998 | 38,800 | 998 |
| 2022-01-21 | 1,009 | 1,015 | 1,002 | 1,007 | 15,600 | 1,007 |
| 2022-01-20 | 1,040 | 1,084 | 1,010 | 1,039 | 58,800 | 1,039 |
| 2022-01-19 | 1,023 | 1,048 | 1,003 | 1,010 | 23,500 | 1,010 |
| 2022-01-18 | 1,051 | 1,072 | 1,021 | 1,044 | 10,000 | 1,044 |
| 2022-01-17 | 1,041 | 1,058 | 1,034 | 1,038 | 12,300 | 1,038 |
| 2022-01-14 | 1,044 | 1,048 | 1,013 | 1,041 | 29,600 | 1,041 |
| 2022-01-13 | 1,125 | 1,128 | 1,051 | 1,058 | 13,400 | 1,058 |
| 2022-01-12 | 1,044 | 1,149 | 1,044 | 1,097 | 22,700 | 1,097 |
| 2022-01-11 | 1,011 | 1,046 | 1,011 | 1,035 | 13,900 | 1,035 |
| 2022-01-07 | 1,031 | 1,043 | 1,001 | 1,018 | 7,800 | 1,018 |
| 2022-01-06 | 1,017 | 1,023 | 991 | 1,004 | 33,200 | 1,004 |
| 2022-01-05 | 1,059 | 1,059 | 1,021 | 1,033 | 11,800 | 1,033 |
| 2022-01-04 | 1,060 | 1,076 | 1,037 | 1,038 | 10,700 | 1,038 |
分割・併合履歴 ： [2015-08-27]1株→2株