6544 ジャパンエレベーターサービスホールディングス(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 | 1,650 | 1,674 | 1,645 | 1,654 | 131,600 | 1,654 |
| 2022-12-29 | 1,629 | 1,645 | 1,625 | 1,643 | 117,500 | 1,643 |
| 2022-12-28 | 1,618 | 1,637 | 1,610 | 1,634 | 129,900 | 1,634 |
| 2022-12-27 | 1,626 | 1,644 | 1,620 | 1,623 | 88,000 | 1,623 |
| 2022-12-26 | 1,586 | 1,604 | 1,582 | 1,604 | 82,200 | 1,604 |
| 2022-12-23 | 1,608 | 1,609 | 1,582 | 1,582 | 115,300 | 1,582 |
| 2022-12-22 | 1,588 | 1,636 | 1,576 | 1,619 | 171,300 | 1,619 |
| 2022-12-21 | 1,579 | 1,596 | 1,564 | 1,573 | 202,100 | 1,573 |
| 2022-12-20 | 1,619 | 1,639 | 1,574 | 1,594 | 204,200 | 1,594 |
| 2022-12-19 | 1,610 | 1,624 | 1,592 | 1,618 | 183,900 | 1,618 |
| 2022-12-16 | 1,680 | 1,688 | 1,625 | 1,625 | 259,500 | 1,625 |
| 2022-12-15 | 1,731 | 1,731 | 1,705 | 1,710 | 181,900 | 1,710 |
| 2022-12-14 | 1,735 | 1,759 | 1,731 | 1,733 | 159,200 | 1,733 |
| 2022-12-13 | 1,696 | 1,723 | 1,691 | 1,713 | 176,800 | 1,713 |
| 2022-12-12 | 1,663 | 1,697 | 1,658 | 1,696 | 240,000 | 1,696 |
| 2022-12-09 | 1,686 | 1,712 | 1,669 | 1,692 | 165,000 | 1,692 |
| 2022-12-08 | 1,700 | 1,700 | 1,648 | 1,671 | 115,700 | 1,671 |
| 2022-12-07 | 1,660 | 1,688 | 1,653 | 1,684 | 178,100 | 1,684 |
| 2022-12-06 | 1,723 | 1,723 | 1,667 | 1,671 | 282,600 | 1,671 |
| 2022-12-05 | 1,753 | 1,768 | 1,740 | 1,748 | 160,400 | 1,748 |
| 2022-12-02 | 1,790 | 1,790 | 1,743 | 1,753 | 264,900 | 1,753 |
| 2022-12-01 | 1,778 | 1,831 | 1,760 | 1,816 | 265,700 | 1,816 |
| 2022-11-30 | 1,750 | 1,757 | 1,710 | 1,742 | 265,500 | 1,742 |
| 2022-11-29 | 1,737 | 1,776 | 1,718 | 1,769 | 203,000 | 1,769 |
| 2022-11-28 | 1,726 | 1,744 | 1,710 | 1,737 | 114,300 | 1,737 |
| 2022-11-25 | 1,743 | 1,751 | 1,708 | 1,713 | 181,100 | 1,713 |
| 2022-11-24 | 1,725 | 1,734 | 1,691 | 1,734 | 314,400 | 1,734 |
| 2022-11-22 | 1,699 | 1,704 | 1,674 | 1,701 | 263,400 | 1,701 |
| 2022-11-21 | 1,659 | 1,677 | 1,653 | 1,677 | 132,700 | 1,677 |
| 2022-11-18 | 1,717 | 1,718 | 1,658 | 1,658 | 166,900 | 1,658 |
| 2022-11-17 | 1,697 | 1,702 | 1,684 | 1,700 | 119,200 | 1,700 |
| 2022-11-16 | 1,701 | 1,713 | 1,694 | 1,705 | 190,200 | 1,705 |
| 2022-11-15 | 1,700 | 1,702 | 1,681 | 1,700 | 206,100 | 1,700 |
| 2022-11-14 | 1,689 | 1,741 | 1,664 | 1,706 | 294,900 | 1,706 |
| 2022-11-11 | 1,738 | 1,740 | 1,672 | 1,714 | 391,800 | 1,714 |
| 2022-11-10 | 1,700 | 1,700 | 1,658 | 1,658 | 173,600 | 1,658 |
| 2022-11-09 | 1,703 | 1,718 | 1,699 | 1,713 | 176,000 | 1,713 |
| 2022-11-08 | 1,693 | 1,721 | 1,693 | 1,707 | 150,300 | 1,707 |
| 2022-11-07 | 1,651 | 1,683 | 1,645 | 1,680 | 155,900 | 1,680 |
| 2022-11-04 | 1,703 | 1,711 | 1,674 | 1,675 | 162,500 | 1,675 |
| 2022-11-02 | 1,731 | 1,743 | 1,724 | 1,736 | 166,000 | 1,736 |
| 2022-11-01 | 1,760 | 1,760 | 1,739 | 1,751 | 86,200 | 1,751 |
| 2022-10-31 | 1,792 | 1,801 | 1,734 | 1,758 | 199,300 | 1,758 |
| 2022-10-28 | 1,728 | 1,782 | 1,725 | 1,766 | 715,000 | 1,766 |
| 2022-10-27 | 1,746 | 1,757 | 1,733 | 1,749 | 206,200 | 1,749 |
| 2022-10-26 | 1,777 | 1,779 | 1,743 | 1,744 | 167,400 | 1,744 |
| 2022-10-25 | 1,745 | 1,763 | 1,743 | 1,745 | 154,800 | 1,745 |
| 2022-10-24 | 1,789 | 1,792 | 1,727 | 1,732 | 130,700 | 1,732 |
| 2022-10-21 | 1,755 | 1,778 | 1,721 | 1,749 | 162,200 | 1,749 |
| 2022-10-20 | 1,767 | 1,768 | 1,723 | 1,741 | 289,400 | 1,741 |
| 2022-10-19 | 1,769 | 1,805 | 1,761 | 1,798 | 262,300 | 1,798 |
| 2022-10-18 | 1,788 | 1,808 | 1,775 | 1,787 | 326,600 | 1,787 |
| 2022-10-17 | 1,805 | 1,811 | 1,732 | 1,739 | 310,300 | 1,739 |
| 2022-10-14 | 1,912 | 1,912 | 1,852 | 1,852 | 215,800 | 1,852 |
| 2022-10-13 | 1,900 | 1,901 | 1,859 | 1,873 | 279,900 | 1,873 |
| 2022-10-12 | 1,914 | 1,949 | 1,908 | 1,922 | 236,600 | 1,922 |
| 2022-10-11 | 1,900 | 1,920 | 1,877 | 1,896 | 224,500 | 1,896 |
| 2022-10-07 | 1,894 | 1,912 | 1,880 | 1,905 | 206,100 | 1,905 |
| 2022-10-06 | 1,915 | 1,929 | 1,893 | 1,912 | 215,200 | 1,912 |
| 2022-10-05 | 1,970 | 1,979 | 1,899 | 1,924 | 246,300 | 1,924 |
| 2022-10-04 | 1,910 | 1,964 | 1,897 | 1,964 | 276,900 | 1,964 |
| 2022-10-03 | 1,875 | 1,879 | 1,811 | 1,856 | 194,500 | 1,856 |
| 2022-09-30 | 1,879 | 1,913 | 1,855 | 1,895 | 232,800 | 1,895 |
| 2022-09-29 | 1,884 | 1,927 | 1,863 | 1,909 | 199,000 | 1,909 |
| 2022-09-28 | 1,801 | 1,843 | 1,800 | 1,839 | 156,500 | 1,839 |
| 2022-09-27 | 1,829 | 1,853 | 1,812 | 1,818 | 176,700 | 1,818 |
| 2022-09-26 | 1,813 | 1,828 | 1,788 | 1,815 | 212,000 | 1,815 |
| 2022-09-22 | 1,855 | 1,887 | 1,816 | 1,865 | 170,500 | 1,865 |
| 2022-09-21 | 1,937 | 1,937 | 1,876 | 1,881 | 173,000 | 1,881 |
| 2022-09-20 | 1,942 | 1,949 | 1,910 | 1,942 | 187,400 | 1,942 |
| 2022-09-16 | 1,914 | 1,929 | 1,898 | 1,902 | 165,300 | 1,902 |
| 2022-09-15 | 1,948 | 1,984 | 1,941 | 1,943 | 146,200 | 1,943 |
| 2022-09-14 | 1,900 | 1,952 | 1,893 | 1,938 | 204,500 | 1,938 |
| 2022-09-13 | 1,971 | 1,993 | 1,969 | 1,980 | 134,200 | 1,980 |
| 2022-09-12 | 1,972 | 1,975 | 1,952 | 1,971 | 170,800 | 1,971 |
| 2022-09-09 | 1,898 | 1,937 | 1,894 | 1,925 | 238,600 | 1,925 |
| 2022-09-08 | 1,855 | 1,881 | 1,855 | 1,879 | 193,900 | 1,879 |
| 2022-09-07 | 1,821 | 1,852 | 1,821 | 1,830 | 219,500 | 1,830 |
| 2022-09-06 | 1,842 | 1,854 | 1,811 | 1,825 | 130,400 | 1,825 |
| 2022-09-05 | 1,785 | 1,844 | 1,775 | 1,831 | 165,500 | 1,831 |
| 2022-09-02 | 1,853 | 1,860 | 1,816 | 1,822 | 164,400 | 1,822 |
| 2022-09-01 | 1,849 | 1,874 | 1,844 | 1,848 | 160,200 | 1,848 |
| 2022-08-31 | 1,893 | 1,914 | 1,867 | 1,879 | 174,600 | 1,879 |
| 2022-08-30 | 1,848 | 1,889 | 1,828 | 1,877 | 180,500 | 1,877 |
| 2022-08-29 | 1,798 | 1,830 | 1,798 | 1,815 | 204,100 | 1,815 |
| 2022-08-26 | 1,879 | 1,914 | 1,871 | 1,877 | 182,800 | 1,877 |
| 2022-08-25 | 1,820 | 1,863 | 1,820 | 1,851 | 210,000 | 1,851 |
| 2022-08-24 | 1,801 | 1,807 | 1,786 | 1,797 | 267,000 | 1,797 |
| 2022-08-23 | 1,848 | 1,851 | 1,825 | 1,831 | 159,200 | 1,831 |
| 2022-08-22 | 1,818 | 1,873 | 1,803 | 1,870 | 166,100 | 1,870 |
| 2022-08-19 | 1,879 | 1,885 | 1,850 | 1,868 | 157,200 | 1,868 |
| 2022-08-18 | 1,875 | 1,903 | 1,836 | 1,874 | 248,500 | 1,874 |
| 2022-08-17 | 1,805 | 1,922 | 1,804 | 1,911 | 491,800 | 1,911 |
| 2022-08-16 | 1,803 | 1,821 | 1,776 | 1,785 | 208,500 | 1,785 |
| 2022-08-15 | 1,728 | 1,816 | 1,723 | 1,800 | 468,800 | 1,800 |
| 2022-08-12 | 1,620 | 1,708 | 1,620 | 1,705 | 338,200 | 1,705 |
| 2022-08-10 | 1,565 | 1,604 | 1,541 | 1,580 | 394,200 | 1,580 |
| 2022-08-09 | 1,700 | 1,727 | 1,699 | 1,720 | 179,500 | 1,720 |
| 2022-08-08 | 1,701 | 1,702 | 1,648 | 1,690 | 198,900 | 1,690 |
| 2022-08-05 | 1,694 | 1,729 | 1,683 | 1,726 | 217,700 | 1,726 |
| 2022-08-04 | 1,673 | 1,676 | 1,646 | 1,671 | 171,600 | 1,671 |
| 2022-08-03 | 1,643 | 1,652 | 1,623 | 1,642 | 149,500 | 1,642 |
| 2022-08-02 | 1,634 | 1,641 | 1,605 | 1,611 | 123,900 | 1,611 |
| 2022-08-01 | 1,606 | 1,652 | 1,602 | 1,652 | 215,700 | 1,652 |
| 2022-07-29 | 1,567 | 1,583 | 1,550 | 1,580 | 206,900 | 1,580 |
| 2022-07-28 | 1,560 | 1,588 | 1,522 | 1,552 | 504,100 | 1,552 |
| 2022-07-27 | 1,574 | 1,576 | 1,549 | 1,555 | 81,400 | 1,555 |
| 2022-07-26 | 1,589 | 1,589 | 1,552 | 1,560 | 113,700 | 1,560 |
| 2022-07-25 | 1,589 | 1,603 | 1,577 | 1,588 | 135,000 | 1,588 |
| 2022-07-22 | 1,598 | 1,602 | 1,577 | 1,595 | 159,400 | 1,595 |
| 2022-07-21 | 1,566 | 1,586 | 1,555 | 1,576 | 109,400 | 1,576 |
| 2022-07-20 | 1,548 | 1,561 | 1,539 | 1,555 | 182,400 | 1,555 |
| 2022-07-19 | 1,552 | 1,552 | 1,490 | 1,508 | 182,000 | 1,508 |
| 2022-07-15 | 1,560 | 1,578 | 1,551 | 1,560 | 134,700 | 1,560 |
| 2022-07-14 | 1,530 | 1,544 | 1,510 | 1,543 | 109,900 | 1,543 |
| 2022-07-13 | 1,522 | 1,545 | 1,505 | 1,534 | 104,500 | 1,534 |
| 2022-07-12 | 1,565 | 1,575 | 1,530 | 1,538 | 137,700 | 1,538 |
| 2022-07-11 | 1,581 | 1,594 | 1,565 | 1,580 | 207,300 | 1,580 |
| 2022-07-08 | 1,533 | 1,579 | 1,513 | 1,561 | 283,900 | 1,561 |
| 2022-07-07 | 1,502 | 1,528 | 1,480 | 1,520 | 199,300 | 1,520 |
| 2022-07-06 | 1,429 | 1,500 | 1,426 | 1,497 | 247,700 | 1,497 |
| 2022-07-05 | 1,451 | 1,470 | 1,424 | 1,436 | 298,400 | 1,436 |
| 2022-07-04 | 1,450 | 1,450 | 1,403 | 1,426 | 190,700 | 1,426 |
| 2022-07-01 | 1,393 | 1,468 | 1,387 | 1,405 | 356,300 | 1,405 |
| 2022-06-30 | 1,387 | 1,423 | 1,375 | 1,412 | 284,900 | 1,412 |
| 2022-06-29 | 1,346 | 1,419 | 1,346 | 1,411 | 587,200 | 1,411 |
| 2022-06-28 | 1,384 | 1,419 | 1,377 | 1,416 | 246,300 | 1,416 |
| 2022-06-27 | 1,390 | 1,425 | 1,379 | 1,414 | 368,000 | 1,414 |
| 2022-06-24 | 1,355 | 1,392 | 1,354 | 1,381 | 321,300 | 1,381 |
| 2022-06-23 | 1,350 | 1,371 | 1,336 | 1,349 | 231,400 | 1,349 |
| 2022-06-22 | 1,351 | 1,362 | 1,335 | 1,350 | 309,200 | 1,350 |
| 2022-06-21 | 1,268 | 1,330 | 1,268 | 1,321 | 279,200 | 1,321 |
| 2022-06-20 | 1,269 | 1,288 | 1,241 | 1,257 | 254,800 | 1,257 |
| 2022-06-17 | 1,234 | 1,285 | 1,234 | 1,255 | 553,800 | 1,255 |
| 2022-06-16 | 1,330 | 1,347 | 1,282 | 1,288 | 390,100 | 1,288 |
| 2022-06-15 | 1,317 | 1,331 | 1,290 | 1,300 | 335,500 | 1,300 |
| 2022-06-14 | 1,367 | 1,379 | 1,334 | 1,352 | 321,800 | 1,352 |
| 2022-06-13 | 1,474 | 1,477 | 1,408 | 1,408 | 323,500 | 1,408 |
| 2022-06-10 | 1,529 | 1,529 | 1,491 | 1,507 | 217,100 | 1,507 |
| 2022-06-09 | 1,549 | 1,572 | 1,540 | 1,548 | 114,300 | 1,548 |
| 2022-06-08 | 1,540 | 1,569 | 1,534 | 1,558 | 133,200 | 1,558 |
| 2022-06-07 | 1,525 | 1,531 | 1,507 | 1,515 | 158,600 | 1,515 |
| 2022-06-06 | 1,515 | 1,548 | 1,503 | 1,538 | 127,700 | 1,538 |
| 2022-06-03 | 1,540 | 1,542 | 1,497 | 1,525 | 170,500 | 1,525 |
| 2022-06-02 | 1,514 | 1,521 | 1,478 | 1,507 | 260,500 | 1,507 |
| 2022-06-01 | 1,531 | 1,557 | 1,520 | 1,548 | 156,600 | 1,548 |
| 2022-05-31 | 1,553 | 1,566 | 1,520 | 1,527 | 320,900 | 1,527 |
| 2022-05-30 | 1,514 | 1,583 | 1,514 | 1,567 | 420,000 | 1,567 |
| 2022-05-27 | 1,545 | 1,545 | 1,487 | 1,499 | 230,600 | 1,499 |
| 2022-05-26 | 1,561 | 1,590 | 1,507 | 1,514 | 244,900 | 1,514 |
| 2022-05-25 | 1,568 | 1,570 | 1,537 | 1,561 | 176,200 | 1,561 |
| 2022-05-24 | 1,631 | 1,631 | 1,569 | 1,569 | 145,100 | 1,569 |
| 2022-05-23 | 1,660 | 1,665 | 1,612 | 1,634 | 191,800 | 1,634 |
| 2022-05-20 | 1,575 | 1,640 | 1,559 | 1,630 | 353,700 | 1,630 |
| 2022-05-19 | 1,500 | 1,565 | 1,489 | 1,548 | 327,600 | 1,548 |
| 2022-05-18 | 1,517 | 1,565 | 1,511 | 1,528 | 267,400 | 1,528 |
| 2022-05-17 | 1,545 | 1,545 | 1,481 | 1,502 | 233,700 | 1,502 |
| 2022-05-16 | 1,570 | 1,610 | 1,535 | 1,549 | 297,800 | 1,549 |
| 2022-05-13 | 1,480 | 1,576 | 1,471 | 1,530 | 356,600 | 1,530 |
| 2022-05-12 | 1,572 | 1,588 | 1,508 | 1,510 | 410,100 | 1,510 |
| 2022-05-11 | 1,566 | 1,647 | 1,565 | 1,636 | 272,600 | 1,636 |
| 2022-05-10 | 1,600 | 1,642 | 1,562 | 1,630 | 315,500 | 1,630 |
| 2022-05-09 | 1,700 | 1,709 | 1,639 | 1,660 | 332,800 | 1,660 |
| 2022-05-06 | 1,715 | 1,764 | 1,693 | 1,740 | 367,300 | 1,740 |
| 2022-05-02 | 1,679 | 1,757 | 1,665 | 1,727 | 414,800 | 1,727 |
| 2022-04-28 | 1,655 | 1,739 | 1,655 | 1,714 | 479,600 | 1,714 |
| 2022-04-27 | 1,564 | 1,672 | 1,564 | 1,657 | 660,900 | 1,657 |
| 2022-04-26 | 1,536 | 1,588 | 1,535 | 1,581 | 280,600 | 1,581 |
| 2022-04-25 | 1,461 | 1,506 | 1,461 | 1,486 | 162,500 | 1,486 |
| 2022-04-22 | 1,561 | 1,564 | 1,511 | 1,516 | 177,900 | 1,516 |
| 2022-04-21 | 1,567 | 1,603 | 1,563 | 1,594 | 137,000 | 1,594 |
| 2022-04-20 | 1,643 | 1,643 | 1,572 | 1,579 | 196,900 | 1,579 |
| 2022-04-19 | 1,621 | 1,646 | 1,606 | 1,625 | 148,300 | 1,625 |
| 2022-04-18 | 1,623 | 1,623 | 1,558 | 1,592 | 169,500 | 1,592 |
| 2022-04-15 | 1,649 | 1,670 | 1,628 | 1,652 | 138,400 | 1,652 |
| 2022-04-14 | 1,673 | 1,690 | 1,647 | 1,673 | 206,900 | 1,673 |
| 2022-04-13 | 1,599 | 1,686 | 1,593 | 1,676 | 271,000 | 1,676 |
| 2022-04-12 | 1,619 | 1,625 | 1,562 | 1,580 | 333,700 | 1,580 |
| 2022-04-11 | 1,665 | 1,676 | 1,638 | 1,649 | 296,500 | 1,649 |
| 2022-04-08 | 1,606 | 1,676 | 1,597 | 1,672 | 414,500 | 1,672 |
| 2022-04-07 | 1,574 | 1,593 | 1,559 | 1,570 | 227,300 | 1,570 |
| 2022-04-06 | 1,620 | 1,626 | 1,582 | 1,606 | 214,400 | 1,606 |
| 2022-04-05 | 1,669 | 1,680 | 1,623 | 1,647 | 229,800 | 1,647 |
| 2022-04-04 | 1,559 | 1,634 | 1,556 | 1,631 | 244,200 | 1,631 |
| 2022-04-01 | 1,595 | 1,595 | 1,546 | 1,562 | 420,600 | 1,562 |
| 2022-03-31 | 1,680 | 1,692 | 1,594 | 1,599 | 430,800 | 1,599 |
| 2022-03-30 | 1,740 | 1,745 | 1,682 | 1,709 | 227,600 | 1,709 |
| 2022-03-29 | 1,717 | 1,733 | 1,693 | 1,721 | 227,000 | 1,721 |
| 2022-03-28 | 1,694 | 1,698 | 1,672 | 1,687 | 164,100 | 1,687 |
| 2022-03-25 | 1,709 | 1,720 | 1,684 | 1,706 | 126,700 | 1,706 |
| 2022-03-24 | 1,690 | 1,703 | 1,668 | 1,703 | 178,500 | 1,703 |
| 2022-03-23 | 1,675 | 1,719 | 1,663 | 1,699 | 337,700 | 1,699 |
| 2022-03-22 | 1,672 | 1,673 | 1,629 | 1,642 | 256,500 | 1,642 |
| 2022-03-18 | 1,655 | 1,682 | 1,644 | 1,671 | 258,500 | 1,671 |
| 2022-03-17 | 1,642 | 1,678 | 1,613 | 1,649 | 326,700 | 1,649 |
| 2022-03-16 | 1,587 | 1,608 | 1,553 | 1,572 | 334,400 | 1,572 |
| 2022-03-15 | 1,533 | 1,578 | 1,509 | 1,571 | 278,700 | 1,571 |
| 2022-03-14 | 1,508 | 1,534 | 1,499 | 1,500 | 219,100 | 1,500 |
| 2022-03-11 | 1,480 | 1,534 | 1,457 | 1,523 | 328,800 | 1,523 |
| 2022-03-10 | 1,519 | 1,540 | 1,501 | 1,528 | 265,000 | 1,528 |
| 2022-03-09 | 1,511 | 1,511 | 1,440 | 1,459 | 212,400 | 1,459 |
| 2022-03-08 | 1,450 | 1,530 | 1,429 | 1,481 | 300,300 | 1,481 |
| 2022-03-07 | 1,490 | 1,505 | 1,447 | 1,490 | 378,300 | 1,490 |
| 2022-03-04 | 1,668 | 1,681 | 1,529 | 1,560 | 471,800 | 1,560 |
| 2022-03-03 | 1,706 | 1,755 | 1,690 | 1,728 | 763,400 | 1,728 |
| 2022-03-02 | 1,599 | 1,678 | 1,571 | 1,657 | 505,600 | 1,657 |
| 2022-03-01 | 1,522 | 1,638 | 1,492 | 1,622 | 642,700 | 1,622 |
| 2022-02-28 | 1,458 | 1,507 | 1,424 | 1,492 | 472,900 | 1,492 |
| 2022-02-25 | 1,471 | 1,492 | 1,448 | 1,459 | 685,100 | 1,459 |
| 2022-02-24 | 1,455 | 1,480 | 1,436 | 1,449 | 343,800 | 1,449 |
| 2022-02-22 | 1,456 | 1,530 | 1,451 | 1,481 | 277,500 | 1,481 |
| 2022-02-21 | 1,461 | 1,487 | 1,447 | 1,486 | 218,400 | 1,486 |
| 2022-02-18 | 1,488 | 1,524 | 1,481 | 1,514 | 249,800 | 1,514 |
| 2022-02-17 | 1,530 | 1,549 | 1,511 | 1,539 | 301,600 | 1,539 |
| 2022-02-16 | 1,621 | 1,630 | 1,512 | 1,528 | 474,500 | 1,528 |
| 2022-02-15 | 1,574 | 1,610 | 1,564 | 1,581 | 159,200 | 1,581 |
| 2022-02-14 | 1,601 | 1,618 | 1,549 | 1,574 | 285,500 | 1,574 |
| 2022-02-10 | 1,707 | 1,735 | 1,660 | 1,671 | 356,000 | 1,671 |
| 2022-02-09 | 1,545 | 1,661 | 1,532 | 1,654 | 439,300 | 1,654 |
| 2022-02-08 | 1,537 | 1,635 | 1,531 | 1,554 | 545,600 | 1,554 |
| 2022-02-07 | 1,629 | 1,666 | 1,593 | 1,605 | 275,500 | 1,605 |
| 2022-02-04 | 1,620 | 1,659 | 1,613 | 1,646 | 219,400 | 1,646 |
| 2022-02-03 | 1,662 | 1,670 | 1,614 | 1,624 | 210,900 | 1,624 |
| 2022-02-02 | 1,633 | 1,710 | 1,630 | 1,702 | 268,600 | 1,702 |
| 2022-02-01 | 1,661 | 1,694 | 1,622 | 1,625 | 250,000 | 1,625 |
| 2022-01-31 | 1,561 | 1,651 | 1,559 | 1,631 | 191,700 | 1,631 |
| 2022-01-28 | 1,582 | 1,609 | 1,537 | 1,562 | 327,500 | 1,562 |
| 2022-01-27 | 1,635 | 1,655 | 1,560 | 1,567 | 453,400 | 1,567 |
| 2022-01-26 | 1,590 | 1,692 | 1,590 | 1,675 | 547,900 | 1,675 |
| 2022-01-25 | 1,659 | 1,672 | 1,570 | 1,585 | 354,300 | 1,585 |
| 2022-01-24 | 1,642 | 1,690 | 1,607 | 1,682 | 301,100 | 1,682 |
| 2022-01-21 | 1,706 | 1,736 | 1,665 | 1,702 | 262,900 | 1,702 |
| 2022-01-20 | 1,639 | 1,770 | 1,629 | 1,751 | 584,800 | 1,751 |
| 2022-01-19 | 1,710 | 1,747 | 1,649 | 1,660 | 262,000 | 1,660 |
| 2022-01-18 | 1,770 | 1,790 | 1,732 | 1,749 | 263,200 | 1,749 |
| 2022-01-17 | 1,808 | 1,825 | 1,767 | 1,777 | 294,700 | 1,777 |
| 2022-01-14 | 1,821 | 1,878 | 1,820 | 1,845 | 247,100 | 1,845 |
| 2022-01-13 | 1,953 | 1,953 | 1,872 | 1,873 | 225,200 | 1,873 |
| 2022-01-12 | 1,926 | 1,972 | 1,926 | 1,957 | 144,800 | 1,957 |
| 2022-01-11 | 1,928 | 1,949 | 1,910 | 1,935 | 212,200 | 1,935 |
| 2022-01-07 | 2,018 | 2,042 | 1,938 | 1,956 | 306,800 | 1,956 |
| 2022-01-06 | 2,002 | 2,045 | 1,981 | 2,012 | 228,200 | 2,012 |
| 2022-01-05 | 2,119 | 2,125 | 2,052 | 2,066 | 244,500 | 2,066 |
| 2022-01-04 | 2,169 | 2,184 | 2,105 | 2,133 | 139,600 | 2,133 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2018-09-26]1株→2株 [2017-09-27]1株→2株
