6250 (株)やまびこ 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 | 1,100 | 1,105 | 1,098 | 1,099 | 83,200 | 1,099 |
| 2022-12-29 | 1,095 | 1,100 | 1,081 | 1,100 | 225,900 | 1,100 |
| 2022-12-28 | 1,120 | 1,124 | 1,105 | 1,121 | 238,700 | 1,121 |
| 2022-12-27 | 1,127 | 1,127 | 1,115 | 1,121 | 120,000 | 1,121 |
| 2022-12-26 | 1,125 | 1,128 | 1,118 | 1,123 | 59,100 | 1,123 |
| 2022-12-23 | 1,110 | 1,122 | 1,106 | 1,122 | 103,900 | 1,122 |
| 2022-12-22 | 1,111 | 1,124 | 1,108 | 1,118 | 83,200 | 1,118 |
| 2022-12-21 | 1,123 | 1,123 | 1,104 | 1,104 | 206,300 | 1,104 |
| 2022-12-20 | 1,144 | 1,148 | 1,123 | 1,128 | 166,400 | 1,128 |
| 2022-12-19 | 1,135 | 1,141 | 1,129 | 1,139 | 97,300 | 1,139 |
| 2022-12-16 | 1,137 | 1,144 | 1,132 | 1,133 | 198,900 | 1,133 |
| 2022-12-15 | 1,137 | 1,149 | 1,137 | 1,144 | 49,700 | 1,144 |
| 2022-12-14 | 1,141 | 1,144 | 1,133 | 1,144 | 80,000 | 1,144 |
| 2022-12-13 | 1,139 | 1,145 | 1,134 | 1,135 | 79,300 | 1,135 |
| 2022-12-12 | 1,134 | 1,135 | 1,130 | 1,132 | 64,800 | 1,132 |
| 2022-12-09 | 1,140 | 1,147 | 1,134 | 1,134 | 91,000 | 1,134 |
| 2022-12-08 | 1,135 | 1,137 | 1,128 | 1,132 | 80,800 | 1,132 |
| 2022-12-07 | 1,144 | 1,151 | 1,134 | 1,134 | 94,400 | 1,134 |
| 2022-12-06 | 1,138 | 1,150 | 1,134 | 1,150 | 86,900 | 1,150 |
| 2022-12-05 | 1,131 | 1,140 | 1,128 | 1,139 | 80,600 | 1,139 |
| 2022-12-02 | 1,134 | 1,135 | 1,115 | 1,129 | 165,600 | 1,129 |
| 2022-12-01 | 1,143 | 1,147 | 1,137 | 1,139 | 112,300 | 1,139 |
| 2022-11-30 | 1,142 | 1,143 | 1,133 | 1,134 | 173,300 | 1,134 |
| 2022-11-29 | 1,145 | 1,149 | 1,134 | 1,147 | 89,200 | 1,147 |
| 2022-11-28 | 1,164 | 1,164 | 1,150 | 1,150 | 74,800 | 1,150 |
| 2022-11-25 | 1,160 | 1,160 | 1,153 | 1,155 | 82,200 | 1,155 |
| 2022-11-24 | 1,159 | 1,163 | 1,152 | 1,153 | 119,600 | 1,153 |
| 2022-11-22 | 1,142 | 1,155 | 1,142 | 1,153 | 105,900 | 1,153 |
| 2022-11-21 | 1,134 | 1,140 | 1,131 | 1,140 | 94,400 | 1,140 |
| 2022-11-18 | 1,126 | 1,138 | 1,124 | 1,134 | 100,300 | 1,134 |
| 2022-11-17 | 1,119 | 1,137 | 1,117 | 1,126 | 101,400 | 1,126 |
| 2022-11-16 | 1,126 | 1,127 | 1,115 | 1,117 | 177,600 | 1,117 |
| 2022-11-15 | 1,131 | 1,146 | 1,114 | 1,132 | 258,900 | 1,132 |
| 2022-11-14 | 1,177 | 1,181 | 1,166 | 1,166 | 183,000 | 1,166 |
| 2022-11-11 | 1,176 | 1,177 | 1,157 | 1,168 | 137,400 | 1,168 |
| 2022-11-10 | 1,170 | 1,172 | 1,162 | 1,169 | 107,900 | 1,169 |
| 2022-11-09 | 1,172 | 1,179 | 1,171 | 1,178 | 73,900 | 1,178 |
| 2022-11-08 | 1,159 | 1,174 | 1,159 | 1,172 | 104,300 | 1,172 |
| 2022-11-07 | 1,159 | 1,162 | 1,151 | 1,154 | 57,800 | 1,154 |
| 2022-11-04 | 1,145 | 1,153 | 1,145 | 1,150 | 87,600 | 1,150 |
| 2022-11-02 | 1,151 | 1,161 | 1,148 | 1,153 | 137,300 | 1,153 |
| 2022-11-01 | 1,150 | 1,155 | 1,142 | 1,155 | 55,500 | 1,155 |
| 2022-10-31 | 1,136 | 1,148 | 1,132 | 1,145 | 92,800 | 1,145 |
| 2022-10-28 | 1,122 | 1,140 | 1,119 | 1,124 | 245,300 | 1,124 |
| 2022-10-27 | 1,132 | 1,135 | 1,127 | 1,129 | 62,400 | 1,129 |
| 2022-10-26 | 1,141 | 1,141 | 1,130 | 1,133 | 55,400 | 1,133 |
| 2022-10-25 | 1,146 | 1,146 | 1,125 | 1,131 | 162,300 | 1,131 |
| 2022-10-24 | 1,126 | 1,127 | 1,117 | 1,118 | 92,200 | 1,118 |
| 2022-10-21 | 1,106 | 1,119 | 1,106 | 1,111 | 56,600 | 1,111 |
| 2022-10-20 | 1,107 | 1,111 | 1,102 | 1,105 | 59,900 | 1,105 |
| 2022-10-19 | 1,111 | 1,118 | 1,109 | 1,113 | 54,200 | 1,113 |
| 2022-10-18 | 1,106 | 1,114 | 1,104 | 1,112 | 60,500 | 1,112 |
| 2022-10-17 | 1,095 | 1,103 | 1,091 | 1,099 | 75,400 | 1,099 |
| 2022-10-14 | 1,108 | 1,121 | 1,097 | 1,106 | 122,500 | 1,106 |
| 2022-10-13 | 1,090 | 1,093 | 1,083 | 1,089 | 92,100 | 1,089 |
| 2022-10-12 | 1,106 | 1,112 | 1,095 | 1,098 | 101,600 | 1,098 |
| 2022-10-11 | 1,112 | 1,126 | 1,103 | 1,103 | 137,900 | 1,103 |
| 2022-10-07 | 1,121 | 1,132 | 1,118 | 1,129 | 53,900 | 1,129 |
| 2022-10-06 | 1,133 | 1,136 | 1,129 | 1,130 | 56,600 | 1,130 |
| 2022-10-05 | 1,139 | 1,140 | 1,123 | 1,123 | 68,400 | 1,123 |
| 2022-10-04 | 1,126 | 1,133 | 1,116 | 1,129 | 88,100 | 1,129 |
| 2022-10-03 | 1,094 | 1,105 | 1,082 | 1,104 | 103,200 | 1,104 |
| 2022-09-30 | 1,121 | 1,122 | 1,100 | 1,105 | 106,400 | 1,105 |
| 2022-09-29 | 1,113 | 1,135 | 1,109 | 1,131 | 132,600 | 1,131 |
| 2022-09-28 | 1,104 | 1,107 | 1,080 | 1,092 | 201,300 | 1,092 |
| 2022-09-27 | 1,123 | 1,129 | 1,105 | 1,106 | 126,400 | 1,106 |
| 2022-09-26 | 1,140 | 1,140 | 1,107 | 1,109 | 187,200 | 1,109 |
| 2022-09-22 | 1,140 | 1,147 | 1,135 | 1,144 | 86,900 | 1,144 |
| 2022-09-21 | 1,146 | 1,150 | 1,142 | 1,146 | 70,600 | 1,146 |
| 2022-09-20 | 1,155 | 1,164 | 1,147 | 1,148 | 75,900 | 1,148 |
| 2022-09-16 | 1,145 | 1,153 | 1,143 | 1,149 | 104,800 | 1,149 |
| 2022-09-15 | 1,148 | 1,154 | 1,142 | 1,149 | 85,400 | 1,149 |
| 2022-09-14 | 1,144 | 1,145 | 1,133 | 1,141 | 101,600 | 1,141 |
| 2022-09-13 | 1,167 | 1,168 | 1,156 | 1,161 | 80,500 | 1,161 |
| 2022-09-12 | 1,175 | 1,178 | 1,162 | 1,167 | 66,100 | 1,167 |
| 2022-09-09 | 1,157 | 1,171 | 1,157 | 1,169 | 100,500 | 1,169 |
| 2022-09-08 | 1,144 | 1,160 | 1,143 | 1,160 | 116,200 | 1,160 |
| 2022-09-07 | 1,140 | 1,140 | 1,123 | 1,132 | 101,100 | 1,132 |
| 2022-09-06 | 1,138 | 1,142 | 1,131 | 1,135 | 90,600 | 1,135 |
| 2022-09-05 | 1,133 | 1,142 | 1,130 | 1,142 | 110,600 | 1,142 |
| 2022-09-02 | 1,145 | 1,145 | 1,129 | 1,135 | 92,500 | 1,135 |
| 2022-09-01 | 1,132 | 1,143 | 1,127 | 1,138 | 138,700 | 1,138 |
| 2022-08-31 | 1,148 | 1,152 | 1,136 | 1,139 | 108,100 | 1,139 |
| 2022-08-30 | 1,141 | 1,154 | 1,141 | 1,154 | 61,200 | 1,154 |
| 2022-08-29 | 1,139 | 1,143 | 1,135 | 1,136 | 117,400 | 1,136 |
| 2022-08-26 | 1,158 | 1,171 | 1,155 | 1,158 | 64,000 | 1,158 |
| 2022-08-25 | 1,148 | 1,158 | 1,144 | 1,152 | 67,200 | 1,152 |
| 2022-08-24 | 1,144 | 1,148 | 1,137 | 1,148 | 121,300 | 1,148 |
| 2022-08-23 | 1,149 | 1,149 | 1,140 | 1,140 | 109,400 | 1,140 |
| 2022-08-22 | 1,151 | 1,160 | 1,145 | 1,154 | 113,000 | 1,154 |
| 2022-08-19 | 1,180 | 1,180 | 1,156 | 1,156 | 111,300 | 1,156 |
| 2022-08-18 | 1,150 | 1,176 | 1,147 | 1,173 | 132,100 | 1,173 |
| 2022-08-17 | 1,158 | 1,167 | 1,145 | 1,160 | 136,500 | 1,160 |
| 2022-08-16 | 1,170 | 1,172 | 1,149 | 1,150 | 152,100 | 1,150 |
| 2022-08-15 | 1,183 | 1,183 | 1,165 | 1,166 | 132,500 | 1,166 |
| 2022-08-12 | 1,173 | 1,184 | 1,143 | 1,182 | 264,900 | 1,182 |
| 2022-08-10 | 1,212 | 1,212 | 1,192 | 1,210 | 94,300 | 1,210 |
| 2022-08-09 | 1,200 | 1,210 | 1,196 | 1,209 | 149,000 | 1,209 |
| 2022-08-08 | 1,205 | 1,206 | 1,196 | 1,197 | 90,600 | 1,197 |
| 2022-08-05 | 1,192 | 1,210 | 1,190 | 1,200 | 122,300 | 1,200 |
| 2022-08-04 | 1,208 | 1,208 | 1,188 | 1,192 | 56,900 | 1,192 |
| 2022-08-03 | 1,213 | 1,213 | 1,195 | 1,199 | 85,300 | 1,199 |
| 2022-08-02 | 1,225 | 1,227 | 1,209 | 1,210 | 95,300 | 1,210 |
| 2022-08-01 | 1,212 | 1,229 | 1,207 | 1,227 | 122,600 | 1,227 |
| 2022-07-29 | 1,216 | 1,219 | 1,201 | 1,205 | 136,400 | 1,205 |
| 2022-07-28 | 1,201 | 1,208 | 1,183 | 1,208 | 713,900 | 1,208 |
| 2022-07-27 | 1,212 | 1,212 | 1,193 | 1,204 | 132,300 | 1,204 |
| 2022-07-26 | 1,203 | 1,214 | 1,201 | 1,212 | 102,100 | 1,212 |
| 2022-07-25 | 1,205 | 1,208 | 1,190 | 1,200 | 109,300 | 1,200 |
| 2022-07-22 | 1,199 | 1,210 | 1,196 | 1,205 | 97,200 | 1,205 |
| 2022-07-21 | 1,188 | 1,200 | 1,183 | 1,200 | 106,800 | 1,200 |
| 2022-07-20 | 1,181 | 1,189 | 1,178 | 1,188 | 134,400 | 1,188 |
| 2022-07-19 | 1,164 | 1,175 | 1,160 | 1,175 | 84,400 | 1,175 |
| 2022-07-15 | 1,165 | 1,165 | 1,144 | 1,157 | 88,600 | 1,157 |
| 2022-07-14 | 1,144 | 1,161 | 1,142 | 1,161 | 88,800 | 1,161 |
| 2022-07-13 | 1,141 | 1,162 | 1,141 | 1,154 | 112,000 | 1,154 |
| 2022-07-12 | 1,164 | 1,164 | 1,137 | 1,142 | 106,000 | 1,142 |
| 2022-07-11 | 1,168 | 1,173 | 1,163 | 1,168 | 119,500 | 1,168 |
| 2022-07-08 | 1,144 | 1,165 | 1,142 | 1,152 | 197,200 | 1,152 |
| 2022-07-07 | 1,140 | 1,151 | 1,125 | 1,144 | 95,200 | 1,144 |
| 2022-07-06 | 1,135 | 1,135 | 1,121 | 1,135 | 96,700 | 1,135 |
| 2022-07-05 | 1,135 | 1,146 | 1,132 | 1,143 | 62,100 | 1,143 |
| 2022-07-04 | 1,122 | 1,134 | 1,120 | 1,134 | 91,300 | 1,134 |
| 2022-07-01 | 1,141 | 1,146 | 1,104 | 1,111 | 144,800 | 1,111 |
| 2022-06-30 | 1,153 | 1,155 | 1,133 | 1,145 | 135,800 | 1,145 |
| 2022-06-29 | 1,169 | 1,169 | 1,145 | 1,153 | 315,700 | 1,153 |
| 2022-06-28 | 1,172 | 1,198 | 1,167 | 1,196 | 187,500 | 1,196 |
| 2022-06-27 | 1,170 | 1,175 | 1,161 | 1,173 | 73,700 | 1,173 |
| 2022-06-24 | 1,146 | 1,155 | 1,137 | 1,155 | 109,700 | 1,155 |
| 2022-06-23 | 1,145 | 1,160 | 1,142 | 1,149 | 81,000 | 1,149 |
| 2022-06-22 | 1,166 | 1,169 | 1,147 | 1,153 | 81,900 | 1,153 |
| 2022-06-21 | 1,145 | 1,169 | 1,145 | 1,159 | 117,300 | 1,159 |
| 2022-06-20 | 1,164 | 1,170 | 1,133 | 1,137 | 140,700 | 1,137 |
| 2022-06-17 | 1,154 | 1,164 | 1,147 | 1,158 | 193,400 | 1,158 |
| 2022-06-16 | 1,190 | 1,197 | 1,173 | 1,184 | 144,300 | 1,184 |
| 2022-06-15 | 1,170 | 1,179 | 1,160 | 1,173 | 127,900 | 1,173 |
| 2022-06-14 | 1,165 | 1,178 | 1,160 | 1,170 | 126,600 | 1,170 |
| 2022-06-13 | 1,185 | 1,211 | 1,176 | 1,180 | 178,200 | 1,180 |
| 2022-06-10 | 1,202 | 1,230 | 1,196 | 1,197 | 195,900 | 1,197 |
| 2022-06-09 | 1,236 | 1,240 | 1,217 | 1,217 | 174,100 | 1,217 |
| 2022-06-08 | 1,227 | 1,249 | 1,227 | 1,239 | 170,400 | 1,239 |
| 2022-06-07 | 1,227 | 1,237 | 1,215 | 1,216 | 120,800 | 1,216 |
| 2022-06-06 | 1,210 | 1,222 | 1,210 | 1,216 | 141,600 | 1,216 |
| 2022-06-03 | 1,224 | 1,232 | 1,211 | 1,220 | 132,900 | 1,220 |
| 2022-06-02 | 1,211 | 1,239 | 1,201 | 1,224 | 195,000 | 1,224 |
| 2022-06-01 | 1,181 | 1,212 | 1,181 | 1,209 | 170,200 | 1,209 |
| 2022-05-31 | 1,199 | 1,203 | 1,177 | 1,183 | 200,300 | 1,183 |
| 2022-05-30 | 1,171 | 1,209 | 1,170 | 1,202 | 295,700 | 1,202 |
| 2022-05-27 | 1,170 | 1,178 | 1,154 | 1,159 | 116,000 | 1,159 |
| 2022-05-26 | 1,160 | 1,192 | 1,157 | 1,157 | 131,500 | 1,157 |
| 2022-05-25 | 1,166 | 1,169 | 1,152 | 1,160 | 149,300 | 1,160 |
| 2022-05-24 | 1,196 | 1,198 | 1,158 | 1,167 | 231,500 | 1,167 |
| 2022-05-23 | 1,194 | 1,205 | 1,183 | 1,184 | 127,000 | 1,184 |
| 2022-05-20 | 1,189 | 1,200 | 1,180 | 1,181 | 139,200 | 1,181 |
| 2022-05-19 | 1,184 | 1,198 | 1,174 | 1,193 | 208,300 | 1,193 |
| 2022-05-18 | 1,210 | 1,242 | 1,204 | 1,223 | 151,800 | 1,223 |
| 2022-05-17 | 1,216 | 1,218 | 1,189 | 1,206 | 154,800 | 1,206 |
| 2022-05-16 | 1,217 | 1,249 | 1,200 | 1,208 | 224,100 | 1,208 |
| 2022-05-13 | 1,202 | 1,204 | 1,151 | 1,194 | 447,400 | 1,194 |
| 2022-05-12 | 1,361 | 1,393 | 1,352 | 1,376 | 133,900 | 1,376 |
| 2022-05-11 | 1,358 | 1,365 | 1,338 | 1,355 | 80,500 | 1,355 |
| 2022-05-10 | 1,390 | 1,398 | 1,362 | 1,379 | 96,500 | 1,379 |
| 2022-05-09 | 1,425 | 1,450 | 1,411 | 1,411 | 111,300 | 1,411 |
| 2022-05-06 | 1,398 | 1,435 | 1,387 | 1,426 | 159,200 | 1,426 |
| 2022-05-02 | 1,400 | 1,407 | 1,375 | 1,383 | 75,400 | 1,383 |
| 2022-04-28 | 1,382 | 1,415 | 1,363 | 1,410 | 117,900 | 1,410 |
| 2022-04-27 | 1,353 | 1,360 | 1,335 | 1,352 | 203,400 | 1,352 |
| 2022-04-26 | 1,366 | 1,390 | 1,362 | 1,375 | 49,800 | 1,375 |
| 2022-04-25 | 1,444 | 1,444 | 1,366 | 1,367 | 202,000 | 1,367 |
| 2022-04-22 | 1,420 | 1,433 | 1,413 | 1,430 | 125,700 | 1,430 |
| 2022-04-21 | 1,420 | 1,449 | 1,418 | 1,438 | 157,700 | 1,438 |
| 2022-04-20 | 1,395 | 1,413 | 1,387 | 1,402 | 126,800 | 1,402 |
| 2022-04-19 | 1,377 | 1,380 | 1,356 | 1,370 | 94,100 | 1,370 |
| 2022-04-18 | 1,330 | 1,369 | 1,328 | 1,355 | 119,000 | 1,355 |
| 2022-04-15 | 1,347 | 1,351 | 1,329 | 1,336 | 43,700 | 1,336 |
| 2022-04-14 | 1,352 | 1,368 | 1,344 | 1,366 | 76,100 | 1,366 |
| 2022-04-13 | 1,337 | 1,363 | 1,337 | 1,361 | 79,000 | 1,361 |
| 2022-04-12 | 1,368 | 1,374 | 1,314 | 1,329 | 110,300 | 1,329 |
| 2022-04-11 | 1,353 | 1,383 | 1,351 | 1,378 | 91,700 | 1,378 |
| 2022-04-08 | 1,346 | 1,354 | 1,334 | 1,351 | 115,000 | 1,351 |
| 2022-04-07 | 1,350 | 1,358 | 1,331 | 1,346 | 87,800 | 1,346 |
| 2022-04-06 | 1,360 | 1,399 | 1,352 | 1,373 | 89,100 | 1,373 |
| 2022-04-05 | 1,416 | 1,420 | 1,365 | 1,374 | 117,800 | 1,374 |
| 2022-04-04 | 1,439 | 1,441 | 1,389 | 1,399 | 103,700 | 1,399 |
| 2022-04-01 | 1,472 | 1,473 | 1,428 | 1,444 | 114,000 | 1,444 |
| 2022-03-31 | 1,444 | 1,529 | 1,440 | 1,496 | 175,700 | 1,496 |
| 2022-03-30 | 1,460 | 1,475 | 1,435 | 1,468 | 141,600 | 1,468 |
| 2022-03-29 | 1,432 | 1,463 | 1,401 | 1,460 | 144,800 | 1,460 |
| 2022-03-28 | 1,448 | 1,448 | 1,425 | 1,432 | 73,000 | 1,432 |
| 2022-03-25 | 1,414 | 1,452 | 1,410 | 1,434 | 128,800 | 1,434 |
| 2022-03-24 | 1,385 | 1,411 | 1,373 | 1,411 | 108,600 | 1,411 |
| 2022-03-23 | 1,357 | 1,394 | 1,357 | 1,385 | 112,900 | 1,385 |
| 2022-03-22 | 1,382 | 1,395 | 1,355 | 1,357 | 80,700 | 1,357 |
| 2022-03-18 | 1,366 | 1,376 | 1,328 | 1,355 | 293,200 | 1,355 |
| 2022-03-17 | 1,349 | 1,381 | 1,342 | 1,368 | 129,000 | 1,368 |
| 2022-03-16 | 1,334 | 1,342 | 1,319 | 1,329 | 99,500 | 1,329 |
| 2022-03-15 | 1,301 | 1,321 | 1,291 | 1,317 | 72,200 | 1,317 |
| 2022-03-14 | 1,268 | 1,318 | 1,261 | 1,301 | 125,600 | 1,301 |
| 2022-03-11 | 1,241 | 1,260 | 1,239 | 1,249 | 66,900 | 1,249 |
| 2022-03-10 | 1,244 | 1,279 | 1,238 | 1,279 | 112,900 | 1,279 |
| 2022-03-09 | 1,220 | 1,227 | 1,203 | 1,214 | 73,100 | 1,214 |
| 2022-03-08 | 1,221 | 1,242 | 1,201 | 1,212 | 110,300 | 1,212 |
| 2022-03-07 | 1,252 | 1,264 | 1,223 | 1,233 | 99,100 | 1,233 |
| 2022-03-04 | 1,294 | 1,294 | 1,262 | 1,272 | 101,900 | 1,272 |
| 2022-03-03 | 1,293 | 1,308 | 1,288 | 1,294 | 72,500 | 1,294 |
| 2022-03-02 | 1,305 | 1,317 | 1,284 | 1,284 | 90,500 | 1,284 |
| 2022-03-01 | 1,346 | 1,362 | 1,334 | 1,346 | 94,100 | 1,346 |
| 2022-02-28 | 1,331 | 1,341 | 1,304 | 1,330 | 86,500 | 1,330 |
| 2022-02-25 | 1,295 | 1,336 | 1,292 | 1,332 | 118,000 | 1,332 |
| 2022-02-24 | 1,295 | 1,311 | 1,270 | 1,299 | 100,200 | 1,299 |
| 2022-02-22 | 1,300 | 1,322 | 1,290 | 1,310 | 122,900 | 1,310 |
| 2022-02-21 | 1,299 | 1,331 | 1,291 | 1,313 | 78,700 | 1,313 |
| 2022-02-18 | 1,313 | 1,333 | 1,295 | 1,315 | 122,000 | 1,315 |
| 2022-02-17 | 1,388 | 1,409 | 1,322 | 1,335 | 303,400 | 1,335 |
| 2022-02-16 | 1,300 | 1,395 | 1,296 | 1,387 | 518,100 | 1,387 |
| 2022-02-15 | 1,237 | 1,297 | 1,204 | 1,280 | 478,000 | 1,280 |
| 2022-02-14 | 1,087 | 1,087 | 1,063 | 1,073 | 71,500 | 1,073 |
| 2022-02-10 | 1,079 | 1,089 | 1,074 | 1,088 | 64,700 | 1,088 |
| 2022-02-09 | 1,067 | 1,076 | 1,056 | 1,069 | 55,700 | 1,069 |
| 2022-02-08 | 1,061 | 1,071 | 1,058 | 1,060 | 49,000 | 1,060 |
| 2022-02-07 | 1,069 | 1,071 | 1,049 | 1,058 | 65,300 | 1,058 |
| 2022-02-04 | 1,052 | 1,076 | 1,052 | 1,074 | 52,200 | 1,074 |
| 2022-02-03 | 1,059 | 1,065 | 1,050 | 1,060 | 43,600 | 1,060 |
| 2022-02-02 | 1,050 | 1,077 | 1,050 | 1,075 | 50,200 | 1,075 |
| 2022-02-01 | 1,045 | 1,057 | 1,044 | 1,046 | 57,200 | 1,046 |
| 2022-01-31 | 1,015 | 1,046 | 1,012 | 1,041 | 58,100 | 1,041 |
| 2022-01-28 | 1,035 | 1,035 | 1,019 | 1,021 | 87,800 | 1,021 |
| 2022-01-27 | 1,046 | 1,049 | 1,013 | 1,013 | 87,200 | 1,013 |
| 2022-01-26 | 1,072 | 1,072 | 1,041 | 1,042 | 78,400 | 1,042 |
| 2022-01-25 | 1,065 | 1,065 | 1,037 | 1,053 | 101,400 | 1,053 |
| 2022-01-24 | 1,056 | 1,082 | 1,048 | 1,075 | 75,600 | 1,075 |
| 2022-01-21 | 1,064 | 1,066 | 1,047 | 1,066 | 74,400 | 1,066 |
| 2022-01-20 | 1,081 | 1,097 | 1,077 | 1,077 | 69,300 | 1,077 |
| 2022-01-19 | 1,121 | 1,121 | 1,084 | 1,086 | 127,100 | 1,086 |
| 2022-01-18 | 1,181 | 1,183 | 1,132 | 1,133 | 99,100 | 1,133 |
| 2022-01-17 | 1,185 | 1,195 | 1,176 | 1,179 | 24,900 | 1,179 |
| 2022-01-14 | 1,200 | 1,204 | 1,167 | 1,173 | 182,100 | 1,173 |
| 2022-01-13 | 1,225 | 1,227 | 1,202 | 1,202 | 41,100 | 1,202 |
| 2022-01-12 | 1,223 | 1,237 | 1,223 | 1,235 | 53,500 | 1,235 |
| 2022-01-11 | 1,214 | 1,216 | 1,197 | 1,207 | 36,000 | 1,207 |
| 2022-01-07 | 1,233 | 1,240 | 1,204 | 1,212 | 51,700 | 1,212 |
| 2022-01-06 | 1,230 | 1,240 | 1,226 | 1,228 | 57,300 | 1,228 |
| 2022-01-05 | 1,255 | 1,255 | 1,237 | 1,250 | 48,900 | 1,250 |
| 2022-01-04 | 1,247 | 1,256 | 1,234 | 1,252 | 48,100 | 1,252 |
分割・併合履歴 ： [2015-09-28]1株→4株
