7013 (株)IHI 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 | 3,865 | 3,890 | 3,825 | 3,845 | 852,900 | 3,845 |
| 2022-12-29 | 3,890 | 3,890 | 3,805 | 3,870 | 1,185,800 | 3,870 |
| 2022-12-28 | 3,895 | 3,950 | 3,880 | 3,950 | 1,165,900 | 3,950 |
| 2022-12-27 | 3,905 | 3,915 | 3,835 | 3,860 | 882,900 | 3,860 |
| 2022-12-26 | 3,840 | 3,930 | 3,825 | 3,895 | 981,900 | 3,895 |
| 2022-12-23 | 3,850 | 3,875 | 3,805 | 3,825 | 1,610,000 | 3,825 |
| 2022-12-22 | 3,825 | 3,890 | 3,780 | 3,885 | 2,265,800 | 3,885 |
| 2022-12-21 | 3,870 | 3,885 | 3,770 | 3,830 | 1,874,800 | 3,830 |
| 2022-12-20 | 3,940 | 4,005 | 3,825 | 3,855 | 2,293,100 | 3,855 |
| 2022-12-19 | 3,985 | 3,990 | 3,880 | 3,930 | 1,549,600 | 3,930 |
| 2022-12-16 | 4,030 | 4,050 | 3,965 | 3,975 | 2,501,800 | 3,975 |
| 2022-12-15 | 3,950 | 4,130 | 3,915 | 4,070 | 3,155,500 | 4,070 |
| 2022-12-14 | 3,940 | 3,965 | 3,890 | 3,950 | 1,953,500 | 3,950 |
| 2022-12-13 | 3,900 | 3,955 | 3,900 | 3,940 | 2,015,200 | 3,940 |
| 2022-12-12 | 3,820 | 3,890 | 3,795 | 3,870 | 1,747,700 | 3,870 |
| 2022-12-09 | 3,785 | 3,845 | 3,780 | 3,795 | 1,836,300 | 3,795 |
| 2022-12-08 | 3,735 | 3,765 | 3,700 | 3,760 | 1,016,100 | 3,760 |
| 2022-12-07 | 3,695 | 3,770 | 3,675 | 3,755 | 1,066,000 | 3,755 |
| 2022-12-06 | 3,680 | 3,765 | 3,675 | 3,745 | 2,052,300 | 3,745 |
| 2022-12-05 | 3,660 | 3,695 | 3,625 | 3,640 | 1,130,800 | 3,640 |
| 2022-12-02 | 3,770 | 3,770 | 3,620 | 3,650 | 1,852,800 | 3,650 |
| 2022-12-01 | 3,715 | 3,785 | 3,685 | 3,725 | 2,005,700 | 3,725 |
| 2022-11-30 | 3,600 | 3,770 | 3,580 | 3,760 | 4,349,400 | 3,760 |
| 2022-11-29 | 3,460 | 3,540 | 3,420 | 3,530 | 1,663,800 | 3,530 |
| 2022-11-28 | 3,550 | 3,585 | 3,455 | 3,475 | 1,547,400 | 3,475 |
| 2022-11-25 | 3,450 | 3,540 | 3,425 | 3,485 | 2,046,100 | 3,485 |
| 2022-11-24 | 3,475 | 3,480 | 3,415 | 3,435 | 2,191,000 | 3,435 |
| 2022-11-22 | 3,430 | 3,530 | 3,425 | 3,495 | 2,123,900 | 3,495 |
| 2022-11-21 | 3,355 | 3,420 | 3,340 | 3,400 | 1,185,600 | 3,400 |
| 2022-11-18 | 3,355 | 3,375 | 3,315 | 3,340 | 882,300 | 3,340 |
| 2022-11-17 | 3,345 | 3,375 | 3,325 | 3,335 | 1,070,000 | 3,335 |
| 2022-11-16 | 3,370 | 3,370 | 3,290 | 3,335 | 1,462,100 | 3,335 |
| 2022-11-15 | 3,420 | 3,440 | 3,370 | 3,375 | 1,580,900 | 3,375 |
| 2022-11-14 | 3,505 | 3,515 | 3,405 | 3,405 | 2,338,800 | 3,405 |
| 2022-11-11 | 3,625 | 3,635 | 3,465 | 3,560 | 2,507,900 | 3,560 |
| 2022-11-10 | 3,395 | 3,585 | 3,385 | 3,555 | 2,499,500 | 3,555 |
| 2022-11-09 | 3,520 | 3,535 | 3,400 | 3,430 | 2,227,300 | 3,430 |
| 2022-11-08 | 3,385 | 3,460 | 3,365 | 3,435 | 1,571,500 | 3,435 |
| 2022-11-07 | 3,435 | 3,435 | 3,375 | 3,385 | 1,514,100 | 3,385 |
| 2022-11-04 | 3,430 | 3,465 | 3,395 | 3,430 | 1,752,100 | 3,430 |
| 2022-11-02 | 3,435 | 3,465 | 3,355 | 3,360 | 1,448,800 | 3,360 |
| 2022-11-01 | 3,335 | 3,390 | 3,310 | 3,390 | 1,490,800 | 3,390 |
| 2022-10-31 | 3,280 | 3,325 | 3,265 | 3,320 | 1,142,200 | 3,320 |
| 2022-10-28 | 3,275 | 3,290 | 3,240 | 3,255 | 2,205,100 | 3,255 |
| 2022-10-27 | 3,340 | 3,340 | 3,245 | 3,285 | 993,200 | 3,285 |
| 2022-10-26 | 3,355 | 3,355 | 3,305 | 3,320 | 1,049,300 | 3,320 |
| 2022-10-25 | 3,290 | 3,370 | 3,285 | 3,335 | 1,554,800 | 3,335 |
| 2022-10-24 | 3,260 | 3,315 | 3,250 | 3,260 | 1,343,100 | 3,260 |
| 2022-10-21 | 3,190 | 3,235 | 3,165 | 3,215 | 1,701,600 | 3,215 |
| 2022-10-20 | 3,205 | 3,230 | 3,160 | 3,190 | 1,532,900 | 3,190 |
| 2022-10-19 | 3,190 | 3,250 | 3,180 | 3,230 | 2,004,600 | 3,230 |
| 2022-10-18 | 3,165 | 3,190 | 3,125 | 3,190 | 1,919,300 | 3,190 |
| 2022-10-17 | 3,075 | 3,150 | 3,065 | 3,140 | 1,542,100 | 3,140 |
| 2022-10-14 | 3,080 | 3,135 | 3,055 | 3,125 | 2,075,600 | 3,125 |
| 2022-10-13 | 3,045 | 3,080 | 3,000 | 3,010 | 2,183,900 | 3,010 |
| 2022-10-12 | 3,095 | 3,115 | 3,060 | 3,100 | 1,624,800 | 3,100 |
| 2022-10-11 | 3,130 | 3,140 | 3,065 | 3,085 | 2,063,000 | 3,085 |
| 2022-10-07 | 3,180 | 3,200 | 3,105 | 3,145 | 2,849,200 | 3,145 |
| 2022-10-06 | 3,225 | 3,290 | 3,225 | 3,240 | 1,447,000 | 3,240 |
| 2022-10-05 | 3,290 | 3,320 | 3,195 | 3,210 | 1,748,100 | 3,210 |
| 2022-10-04 | 3,235 | 3,280 | 3,190 | 3,245 | 2,009,600 | 3,245 |
| 2022-10-03 | 3,100 | 3,170 | 3,055 | 3,145 | 2,572,000 | 3,145 |
| 2022-09-30 | 3,270 | 3,275 | 3,080 | 3,100 | 3,331,800 | 3,100 |
| 2022-09-29 | 3,345 | 3,380 | 3,265 | 3,300 | 2,036,100 | 3,300 |
| 2022-09-28 | 3,410 | 3,430 | 3,285 | 3,315 | 2,173,200 | 3,315 |
| 2022-09-27 | 3,400 | 3,450 | 3,370 | 3,420 | 1,352,200 | 3,420 |
| 2022-09-26 | 3,470 | 3,515 | 3,355 | 3,385 | 2,449,100 | 3,385 |
| 2022-09-22 | 3,395 | 3,500 | 3,380 | 3,490 | 1,293,600 | 3,490 |
| 2022-09-21 | 3,440 | 3,455 | 3,400 | 3,425 | 1,362,300 | 3,425 |
| 2022-09-20 | 3,480 | 3,550 | 3,470 | 3,475 | 1,977,500 | 3,475 |
| 2022-09-16 | 3,505 | 3,550 | 3,415 | 3,470 | 2,770,200 | 3,470 |
| 2022-09-15 | 3,655 | 3,685 | 3,600 | 3,620 | 1,291,700 | 3,620 |
| 2022-09-14 | 3,600 | 3,715 | 3,590 | 3,680 | 1,657,400 | 3,680 |
| 2022-09-13 | 3,780 | 3,790 | 3,685 | 3,710 | 1,486,000 | 3,710 |
| 2022-09-12 | 3,840 | 3,865 | 3,750 | 3,760 | 1,540,900 | 3,760 |
| 2022-09-09 | 3,795 | 3,830 | 3,760 | 3,815 | 1,661,500 | 3,815 |
| 2022-09-08 | 3,800 | 3,850 | 3,755 | 3,800 | 2,256,500 | 3,800 |
| 2022-09-07 | 3,785 | 3,795 | 3,715 | 3,780 | 2,008,100 | 3,780 |
| 2022-09-06 | 3,740 | 3,830 | 3,705 | 3,820 | 2,326,400 | 3,820 |
| 2022-09-05 | 3,670 | 3,720 | 3,645 | 3,715 | 1,402,100 | 3,715 |
| 2022-09-02 | 3,680 | 3,680 | 3,600 | 3,625 | 1,745,200 | 3,625 |
| 2022-09-01 | 3,730 | 3,790 | 3,665 | 3,700 | 1,971,800 | 3,700 |
| 2022-08-31 | 3,680 | 3,745 | 3,655 | 3,735 | 1,746,400 | 3,735 |
| 2022-08-30 | 3,600 | 3,720 | 3,595 | 3,715 | 1,755,900 | 3,715 |
| 2022-08-29 | 3,535 | 3,590 | 3,530 | 3,565 | 1,429,300 | 3,565 |
| 2022-08-26 | 3,650 | 3,670 | 3,570 | 3,620 | 1,519,100 | 3,620 |
| 2022-08-25 | 3,695 | 3,740 | 3,600 | 3,620 | 3,137,500 | 3,620 |
| 2022-08-24 | 3,470 | 3,665 | 3,465 | 3,630 | 3,116,100 | 3,630 |
| 2022-08-23 | 3,470 | 3,475 | 3,420 | 3,445 | 937,400 | 3,445 |
| 2022-08-22 | 3,430 | 3,475 | 3,410 | 3,475 | 921,800 | 3,475 |
| 2022-08-19 | 3,425 | 3,470 | 3,410 | 3,465 | 1,323,100 | 3,465 |
| 2022-08-18 | 3,400 | 3,440 | 3,385 | 3,415 | 686,900 | 3,415 |
| 2022-08-17 | 3,380 | 3,430 | 3,370 | 3,425 | 1,017,100 | 3,425 |
| 2022-08-16 | 3,390 | 3,390 | 3,325 | 3,345 | 1,286,100 | 3,345 |
| 2022-08-15 | 3,465 | 3,470 | 3,390 | 3,405 | 1,463,300 | 3,405 |
| 2022-08-12 | 3,410 | 3,480 | 3,395 | 3,455 | 1,808,200 | 3,455 |
| 2022-08-10 | 3,350 | 3,415 | 3,245 | 3,380 | 2,488,100 | 3,380 |
| 2022-08-09 | 3,435 | 3,445 | 3,400 | 3,425 | 1,236,300 | 3,425 |
| 2022-08-08 | 3,375 | 3,440 | 3,335 | 3,425 | 1,348,400 | 3,425 |
| 2022-08-05 | 3,360 | 3,410 | 3,280 | 3,385 | 2,187,100 | 3,385 |
| 2022-08-04 | 3,450 | 3,490 | 3,385 | 3,475 | 1,383,100 | 3,475 |
| 2022-08-03 | 3,485 | 3,510 | 3,450 | 3,475 | 1,321,800 | 3,475 |
| 2022-08-02 | 3,510 | 3,520 | 3,480 | 3,500 | 1,097,800 | 3,500 |
| 2022-08-01 | 3,520 | 3,600 | 3,505 | 3,550 | 1,464,000 | 3,550 |
| 2022-07-29 | 3,550 | 3,550 | 3,475 | 3,490 | 1,346,100 | 3,490 |
| 2022-07-28 | 3,525 | 3,565 | 3,480 | 3,565 | 1,222,400 | 3,565 |
| 2022-07-27 | 3,520 | 3,540 | 3,470 | 3,530 | 1,085,000 | 3,530 |
| 2022-07-26 | 3,515 | 3,540 | 3,460 | 3,520 | 1,409,100 | 3,520 |
| 2022-07-25 | 3,535 | 3,555 | 3,470 | 3,490 | 1,244,100 | 3,490 |
| 2022-07-22 | 3,550 | 3,555 | 3,485 | 3,540 | 1,558,000 | 3,540 |
| 2022-07-21 | 3,620 | 3,630 | 3,555 | 3,570 | 1,792,500 | 3,570 |
| 2022-07-20 | 3,680 | 3,695 | 3,595 | 3,625 | 1,913,700 | 3,625 |
| 2022-07-19 | 3,620 | 3,675 | 3,590 | 3,670 | 1,386,400 | 3,670 |
| 2022-07-15 | 3,585 | 3,585 | 3,475 | 3,530 | 1,709,600 | 3,530 |
| 2022-07-14 | 3,590 | 3,635 | 3,585 | 3,595 | 1,352,000 | 3,595 |
| 2022-07-13 | 3,580 | 3,645 | 3,565 | 3,635 | 1,555,700 | 3,635 |
| 2022-07-12 | 3,595 | 3,605 | 3,490 | 3,525 | 1,167,400 | 3,525 |
| 2022-07-11 | 3,660 | 3,675 | 3,570 | 3,605 | 1,218,800 | 3,605 |
| 2022-07-08 | 3,510 | 3,570 | 3,475 | 3,535 | 2,156,500 | 3,535 |
| 2022-07-07 | 3,510 | 3,515 | 3,375 | 3,510 | 1,656,800 | 3,510 |
| 2022-07-06 | 3,475 | 3,495 | 3,360 | 3,440 | 2,405,800 | 3,440 |
| 2022-07-05 | 3,705 | 3,750 | 3,655 | 3,655 | 1,036,000 | 3,655 |
| 2022-07-04 | 3,685 | 3,685 | 3,585 | 3,655 | 1,086,100 | 3,655 |
| 2022-07-01 | 3,690 | 3,715 | 3,590 | 3,650 | 1,727,700 | 3,650 |
| 2022-06-30 | 3,765 | 3,795 | 3,620 | 3,630 | 1,819,200 | 3,630 |
| 2022-06-29 | 3,790 | 3,885 | 3,765 | 3,795 | 1,615,600 | 3,795 |
| 2022-06-28 | 3,700 | 3,805 | 3,690 | 3,790 | 1,182,400 | 3,790 |
| 2022-06-27 | 3,670 | 3,715 | 3,630 | 3,700 | 1,880,600 | 3,700 |
| 2022-06-24 | 3,660 | 3,660 | 3,485 | 3,575 | 3,117,100 | 3,575 |
| 2022-06-23 | 3,790 | 3,935 | 3,730 | 3,775 | 2,140,100 | 3,775 |
| 2022-06-22 | 3,850 | 3,890 | 3,795 | 3,810 | 1,738,200 | 3,810 |
| 2022-06-21 | 3,810 | 3,820 | 3,670 | 3,770 | 2,106,500 | 3,770 |
| 2022-06-20 | 3,785 | 3,800 | 3,520 | 3,625 | 2,476,700 | 3,625 |
| 2022-06-17 | 3,700 | 3,850 | 3,690 | 3,830 | 2,273,300 | 3,830 |
| 2022-06-16 | 3,995 | 4,015 | 3,860 | 3,880 | 2,234,600 | 3,880 |
| 2022-06-15 | 4,075 | 4,130 | 3,905 | 3,920 | 1,756,100 | 3,920 |
| 2022-06-14 | 3,995 | 4,025 | 3,890 | 4,010 | 2,170,500 | 4,010 |
| 2022-06-13 | 4,035 | 4,120 | 4,015 | 4,080 | 1,676,500 | 4,080 |
| 2022-06-10 | 4,105 | 4,220 | 4,090 | 4,150 | 2,075,700 | 4,150 |
| 2022-06-09 | 4,295 | 4,305 | 4,165 | 4,170 | 2,739,500 | 4,170 |
| 2022-06-08 | 4,165 | 4,300 | 4,165 | 4,255 | 3,606,100 | 4,255 |
| 2022-06-07 | 3,985 | 4,065 | 3,955 | 4,005 | 2,671,500 | 4,005 |
| 2022-06-06 | 3,915 | 3,995 | 3,900 | 3,950 | 1,578,700 | 3,950 |
| 2022-06-03 | 3,900 | 3,930 | 3,820 | 3,895 | 1,371,900 | 3,895 |
| 2022-06-02 | 3,860 | 3,950 | 3,830 | 3,885 | 2,298,600 | 3,885 |
| 2022-06-01 | 3,730 | 3,910 | 3,725 | 3,890 | 3,387,800 | 3,890 |
| 2022-05-31 | 3,685 | 3,750 | 3,615 | 3,625 | 1,382,500 | 3,625 |
| 2022-05-30 | 3,735 | 3,780 | 3,660 | 3,700 | 1,933,300 | 3,700 |
| 2022-05-27 | 3,620 | 3,665 | 3,600 | 3,630 | 1,466,300 | 3,630 |
| 2022-05-26 | 3,570 | 3,620 | 3,520 | 3,535 | 1,061,600 | 3,535 |
| 2022-05-25 | 3,520 | 3,590 | 3,490 | 3,570 | 1,327,500 | 3,570 |
| 2022-05-24 | 3,575 | 3,625 | 3,470 | 3,505 | 1,795,800 | 3,505 |
| 2022-05-23 | 3,645 | 3,655 | 3,490 | 3,505 | 2,204,000 | 3,505 |
| 2022-05-20 | 3,630 | 3,685 | 3,565 | 3,615 | 2,129,700 | 3,615 |
| 2022-05-19 | 3,385 | 3,630 | 3,375 | 3,620 | 3,457,400 | 3,620 |
| 2022-05-18 | 3,375 | 3,490 | 3,360 | 3,485 | 2,258,900 | 3,485 |
| 2022-05-17 | 3,245 | 3,320 | 3,210 | 3,305 | 832,000 | 3,305 |
| 2022-05-16 | 3,375 | 3,395 | 3,230 | 3,240 | 1,688,600 | 3,240 |
| 2022-05-13 | 3,255 | 3,380 | 3,240 | 3,330 | 2,272,600 | 3,330 |
| 2022-05-12 | 3,125 | 3,300 | 3,120 | 3,235 | 2,804,100 | 3,235 |
| 2022-05-11 | 3,100 | 3,170 | 3,040 | 3,095 | 3,961,300 | 3,095 |
| 2022-05-10 | 2,934 | 2,951 | 2,846 | 2,854 | 1,894,300 | 2,854 |
| 2022-05-09 | 3,025 | 3,040 | 2,975 | 2,984 | 1,424,900 | 2,984 |
| 2022-05-06 | 2,999 | 3,090 | 2,990 | 3,065 | 1,241,000 | 3,065 |
| 2022-05-02 | 2,960 | 3,020 | 2,941 | 2,970 | 1,223,400 | 2,970 |
| 2022-04-28 | 2,922 | 2,964 | 2,857 | 2,964 | 1,738,200 | 2,964 |
| 2022-04-27 | 2,897 | 2,950 | 2,875 | 2,941 | 1,561,200 | 2,941 |
| 2022-04-26 | 2,960 | 2,984 | 2,865 | 2,937 | 1,969,300 | 2,937 |
| 2022-04-25 | 2,965 | 2,983 | 2,921 | 2,949 | 1,400,700 | 2,949 |
| 2022-04-22 | 3,040 | 3,050 | 2,983 | 3,035 | 1,267,800 | 3,035 |
| 2022-04-21 | 3,100 | 3,140 | 3,060 | 3,080 | 1,293,400 | 3,080 |
| 2022-04-20 | 3,060 | 3,120 | 3,045 | 3,090 | 1,902,600 | 3,090 |
| 2022-04-19 | 2,988 | 3,040 | 2,962 | 3,035 | 1,931,700 | 3,035 |
| 2022-04-18 | 2,926 | 2,954 | 2,898 | 2,938 | 991,800 | 2,938 |
| 2022-04-15 | 2,903 | 2,969 | 2,895 | 2,951 | 1,012,700 | 2,951 |
| 2022-04-14 | 2,880 | 2,935 | 2,870 | 2,924 | 1,191,600 | 2,924 |
| 2022-04-13 | 2,852 | 2,861 | 2,806 | 2,861 | 839,200 | 2,861 |
| 2022-04-12 | 2,886 | 2,903 | 2,833 | 2,840 | 771,700 | 2,840 |
| 2022-04-11 | 2,863 | 2,904 | 2,850 | 2,881 | 1,070,100 | 2,881 |
| 2022-04-08 | 2,825 | 2,857 | 2,804 | 2,831 | 884,200 | 2,831 |
| 2022-04-07 | 2,827 | 2,849 | 2,770 | 2,814 | 1,135,300 | 2,814 |
| 2022-04-06 | 2,858 | 2,877 | 2,825 | 2,873 | 954,800 | 2,873 |
| 2022-04-05 | 2,940 | 2,982 | 2,867 | 2,883 | 1,162,300 | 2,883 |
| 2022-04-04 | 2,919 | 2,939 | 2,885 | 2,924 | 915,600 | 2,924 |
| 2022-04-01 | 2,900 | 2,939 | 2,862 | 2,934 | 985,700 | 2,934 |
| 2022-03-31 | 2,948 | 2,989 | 2,926 | 2,950 | 984,300 | 2,950 |
| 2022-03-30 | 2,980 | 3,010 | 2,905 | 2,967 | 1,598,000 | 2,967 |
| 2022-03-29 | 3,030 | 3,040 | 2,982 | 3,015 | 1,266,600 | 3,015 |
| 2022-03-28 | 2,997 | 3,035 | 2,965 | 3,010 | 998,700 | 3,010 |
| 2022-03-25 | 2,950 | 3,025 | 2,941 | 2,996 | 1,631,600 | 2,996 |
| 2022-03-24 | 2,856 | 2,948 | 2,846 | 2,944 | 1,352,200 | 2,944 |
| 2022-03-23 | 2,894 | 2,919 | 2,856 | 2,899 | 1,423,800 | 2,899 |
| 2022-03-22 | 2,829 | 2,881 | 2,820 | 2,844 | 1,477,800 | 2,844 |
| 2022-03-18 | 2,770 | 2,812 | 2,750 | 2,803 | 1,526,200 | 2,803 |
| 2022-03-17 | 2,800 | 2,807 | 2,736 | 2,786 | 1,200,500 | 2,786 |
| 2022-03-16 | 2,730 | 2,760 | 2,677 | 2,758 | 1,227,400 | 2,758 |
| 2022-03-15 | 2,747 | 2,785 | 2,702 | 2,732 | 1,355,900 | 2,732 |
| 2022-03-14 | 2,661 | 2,758 | 2,650 | 2,734 | 1,819,400 | 2,734 |
| 2022-03-11 | 2,580 | 2,645 | 2,578 | 2,636 | 1,338,300 | 2,636 |
| 2022-03-10 | 2,545 | 2,619 | 2,520 | 2,595 | 1,480,300 | 2,595 |
| 2022-03-09 | 2,551 | 2,568 | 2,455 | 2,464 | 1,778,000 | 2,464 |
| 2022-03-08 | 2,625 | 2,644 | 2,524 | 2,537 | 2,203,100 | 2,537 |
| 2022-03-07 | 2,730 | 2,772 | 2,622 | 2,688 | 1,992,900 | 2,688 |
| 2022-03-04 | 2,774 | 2,835 | 2,744 | 2,773 | 2,322,500 | 2,773 |
| 2022-03-03 | 2,744 | 2,775 | 2,687 | 2,749 | 1,501,800 | 2,749 |
| 2022-03-02 | 2,734 | 2,765 | 2,685 | 2,715 | 1,781,900 | 2,715 |
| 2022-03-01 | 2,871 | 2,898 | 2,750 | 2,755 | 3,706,900 | 2,755 |
| 2022-02-28 | 2,650 | 2,711 | 2,635 | 2,658 | 2,003,000 | 2,658 |
| 2022-02-25 | 2,572 | 2,605 | 2,566 | 2,576 | 875,200 | 2,576 |
| 2022-02-24 | 2,598 | 2,629 | 2,518 | 2,562 | 1,543,700 | 2,562 |
| 2022-02-22 | 2,639 | 2,667 | 2,592 | 2,632 | 1,443,600 | 2,632 |
| 2022-02-21 | 2,620 | 2,696 | 2,584 | 2,678 | 1,256,700 | 2,678 |
| 2022-02-18 | 2,650 | 2,700 | 2,645 | 2,664 | 862,500 | 2,664 |
| 2022-02-17 | 2,688 | 2,688 | 2,618 | 2,678 | 1,079,600 | 2,678 |
| 2022-02-16 | 2,693 | 2,715 | 2,665 | 2,681 | 906,300 | 2,681 |
| 2022-02-15 | 2,691 | 2,723 | 2,640 | 2,650 | 1,462,600 | 2,650 |
| 2022-02-14 | 2,670 | 2,715 | 2,635 | 2,690 | 2,119,200 | 2,690 |
| 2022-02-10 | 2,610 | 2,705 | 2,588 | 2,697 | 2,971,400 | 2,697 |
| 2022-02-09 | 2,534 | 2,639 | 2,526 | 2,607 | 5,811,300 | 2,607 |
| 2022-02-08 | 2,381 | 2,399 | 2,340 | 2,369 | 1,750,600 | 2,369 |
| 2022-02-07 | 2,305 | 2,342 | 2,277 | 2,335 | 1,048,200 | 2,335 |
| 2022-02-04 | 2,347 | 2,347 | 2,292 | 2,335 | 793,500 | 2,335 |
| 2022-02-03 | 2,330 | 2,377 | 2,316 | 2,350 | 1,092,300 | 2,350 |
| 2022-02-02 | 2,275 | 2,358 | 2,275 | 2,347 | 1,247,600 | 2,347 |
| 2022-02-01 | 2,305 | 2,315 | 2,245 | 2,254 | 858,000 | 2,254 |
| 2022-01-31 | 2,248 | 2,298 | 2,239 | 2,288 | 773,200 | 2,288 |
| 2022-01-28 | 2,260 | 2,278 | 2,233 | 2,257 | 894,900 | 2,257 |
| 2022-01-27 | 2,262 | 2,293 | 2,207 | 2,226 | 1,052,300 | 2,226 |
| 2022-01-26 | 2,236 | 2,258 | 2,220 | 2,240 | 862,300 | 2,240 |
| 2022-01-25 | 2,270 | 2,270 | 2,193 | 2,224 | 1,575,700 | 2,224 |
| 2022-01-24 | 2,288 | 2,300 | 2,243 | 2,281 | 1,424,200 | 2,281 |
| 2022-01-21 | 2,282 | 2,317 | 2,254 | 2,312 | 1,405,600 | 2,312 |
| 2022-01-20 | 2,338 | 2,361 | 2,304 | 2,346 | 1,683,600 | 2,346 |
| 2022-01-19 | 2,393 | 2,429 | 2,356 | 2,374 | 1,065,200 | 2,374 |
| 2022-01-18 | 2,467 | 2,499 | 2,409 | 2,422 | 1,371,000 | 2,422 |
| 2022-01-17 | 2,469 | 2,510 | 2,454 | 2,473 | 893,200 | 2,473 |
| 2022-01-14 | 2,486 | 2,499 | 2,427 | 2,439 | 1,385,000 | 2,439 |
| 2022-01-13 | 2,482 | 2,510 | 2,464 | 2,499 | 781,300 | 2,499 |
| 2022-01-12 | 2,461 | 2,521 | 2,455 | 2,483 | 1,001,300 | 2,483 |
| 2022-01-11 | 2,393 | 2,455 | 2,385 | 2,452 | 1,083,800 | 2,452 |
| 2022-01-07 | 2,418 | 2,460 | 2,400 | 2,417 | 776,300 | 2,417 |
| 2022-01-06 | 2,425 | 2,478 | 2,390 | 2,413 | 1,386,700 | 2,413 |
| 2022-01-05 | 2,396 | 2,458 | 2,380 | 2,444 | 2,385,800 | 2,444 |
| 2022-01-04 | 2,339 | 2,365 | 2,319 | 2,354 | 1,090,300 | 2,354 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
