7606 (株)ユナイテッドアローズ 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 | 1,835 | 1,877 | 1,825 | 1,852 | 353,000 | 1,852 |
| 2022-12-29 | 1,795 | 1,808 | 1,777 | 1,808 | 152,300 | 1,808 |
| 2022-12-28 | 1,801 | 1,820 | 1,791 | 1,796 | 132,800 | 1,796 |
| 2022-12-27 | 1,810 | 1,852 | 1,798 | 1,815 | 263,500 | 1,815 |
| 2022-12-26 | 1,778 | 1,794 | 1,763 | 1,794 | 156,600 | 1,794 |
| 2022-12-23 | 1,760 | 1,761 | 1,736 | 1,752 | 202,000 | 1,752 |
| 2022-12-22 | 1,769 | 1,786 | 1,746 | 1,786 | 207,600 | 1,786 |
| 2022-12-21 | 1,761 | 1,772 | 1,743 | 1,747 | 202,900 | 1,747 |
| 2022-12-20 | 1,818 | 1,818 | 1,740 | 1,753 | 299,700 | 1,753 |
| 2022-12-19 | 1,801 | 1,813 | 1,790 | 1,803 | 153,800 | 1,803 |
| 2022-12-16 | 1,818 | 1,835 | 1,813 | 1,824 | 136,700 | 1,824 |
| 2022-12-15 | 1,825 | 1,849 | 1,823 | 1,825 | 83,300 | 1,825 |
| 2022-12-14 | 1,849 | 1,853 | 1,825 | 1,830 | 173,900 | 1,830 |
| 2022-12-13 | 1,891 | 1,891 | 1,862 | 1,862 | 196,800 | 1,862 |
| 2022-12-12 | 1,903 | 1,903 | 1,873 | 1,889 | 205,200 | 1,889 |
| 2022-12-09 | 1,892 | 1,925 | 1,885 | 1,920 | 199,900 | 1,920 |
| 2022-12-08 | 1,873 | 1,894 | 1,868 | 1,884 | 187,600 | 1,884 |
| 2022-12-07 | 1,889 | 1,900 | 1,869 | 1,873 | 178,800 | 1,873 |
| 2022-12-06 | 1,835 | 1,898 | 1,834 | 1,890 | 280,400 | 1,890 |
| 2022-12-05 | 1,847 | 1,865 | 1,831 | 1,837 | 206,300 | 1,837 |
| 2022-12-02 | 1,853 | 1,858 | 1,830 | 1,847 | 227,600 | 1,847 |
| 2022-12-01 | 1,895 | 1,899 | 1,856 | 1,876 | 192,600 | 1,876 |
| 2022-11-30 | 1,904 | 1,914 | 1,870 | 1,885 | 246,500 | 1,885 |
| 2022-11-29 | 1,903 | 1,932 | 1,891 | 1,927 | 278,800 | 1,927 |
| 2022-11-28 | 1,940 | 1,940 | 1,892 | 1,893 | 225,300 | 1,893 |
| 2022-11-25 | 1,972 | 1,972 | 1,936 | 1,945 | 131,700 | 1,945 |
| 2022-11-24 | 1,959 | 1,987 | 1,952 | 1,970 | 250,700 | 1,970 |
| 2022-11-22 | 1,932 | 1,953 | 1,921 | 1,933 | 339,600 | 1,933 |
| 2022-11-21 | 1,889 | 1,948 | 1,883 | 1,905 | 523,900 | 1,905 |
| 2022-11-18 | 1,800 | 1,877 | 1,790 | 1,874 | 405,100 | 1,874 |
| 2022-11-17 | 1,835 | 1,860 | 1,822 | 1,829 | 238,000 | 1,829 |
| 2022-11-16 | 1,775 | 1,839 | 1,758 | 1,832 | 457,300 | 1,832 |
| 2022-11-15 | 1,772 | 1,800 | 1,770 | 1,783 | 351,200 | 1,783 |
| 2022-11-14 | 1,839 | 1,843 | 1,766 | 1,769 | 568,300 | 1,769 |
| 2022-11-11 | 1,893 | 1,900 | 1,829 | 1,849 | 467,000 | 1,849 |
| 2022-11-10 | 1,890 | 1,916 | 1,856 | 1,880 | 398,900 | 1,880 |
| 2022-11-09 | 1,937 | 1,949 | 1,851 | 1,876 | 679,300 | 1,876 |
| 2022-11-08 | 1,980 | 2,019 | 1,925 | 1,938 | 867,400 | 1,938 |
| 2022-11-07 | 2,052 | 2,089 | 2,028 | 2,071 | 542,200 | 2,071 |
| 2022-11-04 | 2,004 | 2,049 | 2,000 | 2,042 | 214,400 | 2,042 |
| 2022-11-02 | 2,033 | 2,060 | 2,023 | 2,036 | 183,300 | 2,036 |
| 2022-11-01 | 2,023 | 2,040 | 2,007 | 2,038 | 113,900 | 2,038 |
| 2022-10-31 | 1,999 | 2,028 | 1,985 | 2,023 | 156,900 | 2,023 |
| 2022-10-28 | 1,951 | 1,968 | 1,939 | 1,961 | 144,200 | 1,961 |
| 2022-10-27 | 1,970 | 1,984 | 1,955 | 1,956 | 91,900 | 1,956 |
| 2022-10-26 | 1,980 | 1,997 | 1,949 | 1,985 | 220,500 | 1,985 |
| 2022-10-25 | 1,966 | 1,982 | 1,944 | 1,952 | 256,900 | 1,952 |
| 2022-10-24 | 2,000 | 2,006 | 1,956 | 1,969 | 150,300 | 1,969 |
| 2022-10-21 | 1,981 | 1,986 | 1,960 | 1,979 | 187,400 | 1,979 |
| 2022-10-20 | 2,011 | 2,024 | 1,993 | 2,001 | 168,500 | 2,001 |
| 2022-10-19 | 2,053 | 2,060 | 2,032 | 2,037 | 150,900 | 2,037 |
| 2022-10-18 | 2,094 | 2,094 | 2,051 | 2,058 | 119,800 | 2,058 |
| 2022-10-17 | 2,052 | 2,079 | 2,046 | 2,049 | 173,500 | 2,049 |
| 2022-10-14 | 2,023 | 2,065 | 1,980 | 2,064 | 220,500 | 2,064 |
| 2022-10-13 | 1,999 | 2,025 | 1,990 | 1,991 | 233,700 | 1,991 |
| 2022-10-12 | 2,020 | 2,038 | 1,997 | 2,020 | 215,000 | 2,020 |
| 2022-10-11 | 1,969 | 2,042 | 1,969 | 2,039 | 348,900 | 2,039 |
| 2022-10-07 | 1,955 | 2,036 | 1,950 | 1,994 | 436,500 | 1,994 |
| 2022-10-06 | 1,952 | 2,010 | 1,942 | 2,001 | 857,400 | 2,001 |
| 2022-10-05 | 1,895 | 1,924 | 1,871 | 1,872 | 232,700 | 1,872 |
| 2022-10-04 | 1,848 | 1,887 | 1,838 | 1,845 | 227,700 | 1,845 |
| 2022-10-03 | 1,825 | 1,825 | 1,755 | 1,812 | 250,900 | 1,812 |
| 2022-09-30 | 1,857 | 1,861 | 1,811 | 1,821 | 309,300 | 1,821 |
| 2022-09-29 | 1,881 | 1,918 | 1,874 | 1,886 | 289,300 | 1,886 |
| 2022-09-28 | 1,916 | 1,916 | 1,840 | 1,884 | 281,700 | 1,884 |
| 2022-09-27 | 1,914 | 1,948 | 1,888 | 1,943 | 138,800 | 1,943 |
| 2022-09-26 | 1,909 | 1,931 | 1,898 | 1,904 | 183,800 | 1,904 |
| 2022-09-22 | 1,905 | 1,934 | 1,899 | 1,916 | 132,300 | 1,916 |
| 2022-09-21 | 1,953 | 1,973 | 1,935 | 1,943 | 162,700 | 1,943 |
| 2022-09-20 | 1,920 | 1,959 | 1,920 | 1,958 | 226,800 | 1,958 |
| 2022-09-16 | 1,902 | 1,922 | 1,892 | 1,904 | 148,600 | 1,904 |
| 2022-09-15 | 1,886 | 1,905 | 1,876 | 1,902 | 115,400 | 1,902 |
| 2022-09-14 | 1,885 | 1,921 | 1,883 | 1,886 | 198,600 | 1,886 |
| 2022-09-13 | 1,897 | 1,944 | 1,894 | 1,937 | 270,700 | 1,937 |
| 2022-09-12 | 1,897 | 1,920 | 1,881 | 1,883 | 185,400 | 1,883 |
| 2022-09-09 | 1,895 | 1,928 | 1,892 | 1,893 | 201,300 | 1,893 |
| 2022-09-08 | 1,869 | 1,917 | 1,859 | 1,910 | 396,500 | 1,910 |
| 2022-09-07 | 1,833 | 1,858 | 1,813 | 1,832 | 194,800 | 1,832 |
| 2022-09-06 | 1,853 | 1,858 | 1,815 | 1,827 | 145,600 | 1,827 |
| 2022-09-05 | 1,860 | 1,913 | 1,831 | 1,837 | 480,000 | 1,837 |
| 2022-09-02 | 1,820 | 1,851 | 1,800 | 1,848 | 359,000 | 1,848 |
| 2022-09-01 | 1,813 | 1,835 | 1,804 | 1,809 | 193,500 | 1,809 |
| 2022-08-31 | 1,813 | 1,850 | 1,803 | 1,836 | 389,200 | 1,836 |
| 2022-08-30 | 1,807 | 1,859 | 1,800 | 1,848 | 177,900 | 1,848 |
| 2022-08-29 | 1,787 | 1,806 | 1,781 | 1,802 | 181,900 | 1,802 |
| 2022-08-26 | 1,835 | 1,837 | 1,810 | 1,824 | 125,900 | 1,824 |
| 2022-08-25 | 1,858 | 1,863 | 1,817 | 1,835 | 287,100 | 1,835 |
| 2022-08-24 | 1,866 | 1,907 | 1,851 | 1,873 | 219,000 | 1,873 |
| 2022-08-23 | 1,818 | 1,893 | 1,815 | 1,886 | 262,900 | 1,886 |
| 2022-08-22 | 1,812 | 1,820 | 1,792 | 1,818 | 172,000 | 1,818 |
| 2022-08-19 | 1,856 | 1,869 | 1,838 | 1,841 | 143,200 | 1,841 |
| 2022-08-18 | 1,851 | 1,869 | 1,835 | 1,858 | 110,800 | 1,858 |
| 2022-08-17 | 1,843 | 1,869 | 1,828 | 1,861 | 190,800 | 1,861 |
| 2022-08-16 | 1,780 | 1,854 | 1,778 | 1,842 | 261,700 | 1,842 |
| 2022-08-15 | 1,809 | 1,816 | 1,795 | 1,812 | 201,200 | 1,812 |
| 2022-08-12 | 1,821 | 1,842 | 1,776 | 1,817 | 352,400 | 1,817 |
| 2022-08-10 | 1,864 | 1,864 | 1,810 | 1,817 | 228,700 | 1,817 |
| 2022-08-09 | 1,838 | 1,878 | 1,828 | 1,871 | 225,300 | 1,871 |
| 2022-08-08 | 1,830 | 1,880 | 1,830 | 1,842 | 449,900 | 1,842 |
| 2022-08-05 | 1,911 | 1,962 | 1,823 | 1,828 | 1,008,200 | 1,828 |
| 2022-08-04 | 1,780 | 1,858 | 1,779 | 1,847 | 684,600 | 1,847 |
| 2022-08-03 | 1,768 | 1,768 | 1,736 | 1,759 | 360,600 | 1,759 |
| 2022-08-02 | 1,783 | 1,786 | 1,755 | 1,769 | 340,300 | 1,769 |
| 2022-08-01 | 1,751 | 1,802 | 1,747 | 1,791 | 346,900 | 1,791 |
| 2022-07-29 | 1,768 | 1,771 | 1,738 | 1,756 | 282,200 | 1,756 |
| 2022-07-28 | 1,770 | 1,788 | 1,759 | 1,778 | 225,000 | 1,778 |
| 2022-07-27 | 1,798 | 1,802 | 1,756 | 1,762 | 327,800 | 1,762 |
| 2022-07-26 | 1,814 | 1,840 | 1,812 | 1,823 | 133,300 | 1,823 |
| 2022-07-25 | 1,810 | 1,835 | 1,803 | 1,814 | 104,000 | 1,814 |
| 2022-07-22 | 1,813 | 1,834 | 1,791 | 1,818 | 186,300 | 1,818 |
| 2022-07-21 | 1,834 | 1,850 | 1,820 | 1,840 | 132,700 | 1,840 |
| 2022-07-20 | 1,794 | 1,834 | 1,790 | 1,834 | 233,200 | 1,834 |
| 2022-07-19 | 1,752 | 1,790 | 1,726 | 1,787 | 287,900 | 1,787 |
| 2022-07-15 | 1,797 | 1,806 | 1,718 | 1,719 | 531,500 | 1,719 |
| 2022-07-14 | 1,829 | 1,836 | 1,791 | 1,808 | 207,000 | 1,808 |
| 2022-07-13 | 1,822 | 1,860 | 1,810 | 1,833 | 203,600 | 1,833 |
| 2022-07-12 | 1,870 | 1,870 | 1,808 | 1,832 | 213,000 | 1,832 |
| 2022-07-11 | 1,859 | 1,901 | 1,840 | 1,872 | 295,200 | 1,872 |
| 2022-07-08 | 1,860 | 1,868 | 1,823 | 1,827 | 226,000 | 1,827 |
| 2022-07-07 | 1,923 | 1,923 | 1,779 | 1,839 | 407,600 | 1,839 |
| 2022-07-06 | 1,962 | 1,962 | 1,883 | 1,923 | 238,300 | 1,923 |
| 2022-07-05 | 2,030 | 2,030 | 1,933 | 1,945 | 400,800 | 1,945 |
| 2022-07-04 | 2,062 | 2,140 | 2,032 | 2,055 | 165,000 | 2,055 |
| 2022-07-01 | 2,090 | 2,094 | 2,033 | 2,042 | 113,000 | 2,042 |
| 2022-06-30 | 2,099 | 2,145 | 2,076 | 2,091 | 243,400 | 2,091 |
| 2022-06-29 | 2,048 | 2,142 | 2,021 | 2,138 | 309,400 | 2,138 |
| 2022-06-28 | 2,025 | 2,107 | 2,010 | 2,098 | 203,000 | 2,098 |
| 2022-06-27 | 2,051 | 2,064 | 2,013 | 2,017 | 213,500 | 2,017 |
| 2022-06-24 | 1,973 | 2,023 | 1,954 | 2,009 | 251,600 | 2,009 |
| 2022-06-23 | 1,879 | 1,984 | 1,879 | 1,973 | 291,200 | 1,973 |
| 2022-06-22 | 1,916 | 1,917 | 1,874 | 1,879 | 176,700 | 1,879 |
| 2022-06-21 | 1,908 | 1,933 | 1,885 | 1,885 | 227,300 | 1,885 |
| 2022-06-20 | 1,918 | 1,926 | 1,869 | 1,891 | 150,000 | 1,891 |
| 2022-06-17 | 1,880 | 1,928 | 1,851 | 1,917 | 318,500 | 1,917 |
| 2022-06-16 | 1,924 | 1,937 | 1,890 | 1,912 | 400,300 | 1,912 |
| 2022-06-15 | 2,008 | 2,020 | 1,921 | 1,924 | 253,000 | 1,924 |
| 2022-06-14 | 2,032 | 2,040 | 1,992 | 2,006 | 285,400 | 2,006 |
| 2022-06-13 | 2,084 | 2,096 | 2,047 | 2,071 | 258,200 | 2,071 |
| 2022-06-10 | 2,113 | 2,113 | 2,061 | 2,100 | 270,100 | 2,100 |
| 2022-06-09 | 2,169 | 2,174 | 2,102 | 2,132 | 276,100 | 2,132 |
| 2022-06-08 | 2,225 | 2,255 | 2,147 | 2,152 | 311,900 | 2,152 |
| 2022-06-07 | 2,260 | 2,260 | 2,188 | 2,197 | 403,600 | 2,197 |
| 2022-06-06 | 2,238 | 2,290 | 2,231 | 2,260 | 374,600 | 2,260 |
| 2022-06-03 | 2,190 | 2,286 | 2,170 | 2,262 | 760,600 | 2,262 |
| 2022-06-02 | 2,042 | 2,110 | 2,024 | 2,097 | 214,600 | 2,097 |
| 2022-06-01 | 2,030 | 2,055 | 2,012 | 2,042 | 119,400 | 2,042 |
| 2022-05-31 | 2,020 | 2,044 | 1,992 | 2,029 | 213,700 | 2,029 |
| 2022-05-30 | 2,000 | 2,038 | 1,978 | 2,025 | 258,600 | 2,025 |
| 2022-05-27 | 1,959 | 1,984 | 1,941 | 1,984 | 175,700 | 1,984 |
| 2022-05-26 | 1,925 | 1,970 | 1,924 | 1,936 | 227,000 | 1,936 |
| 2022-05-25 | 1,925 | 1,925 | 1,888 | 1,898 | 180,800 | 1,898 |
| 2022-05-24 | 1,931 | 1,941 | 1,911 | 1,927 | 155,300 | 1,927 |
| 2022-05-23 | 1,926 | 1,960 | 1,905 | 1,940 | 134,300 | 1,940 |
| 2022-05-20 | 1,920 | 1,952 | 1,903 | 1,946 | 238,300 | 1,946 |
| 2022-05-19 | 1,874 | 1,881 | 1,836 | 1,868 | 124,200 | 1,868 |
| 2022-05-18 | 1,891 | 1,923 | 1,884 | 1,907 | 79,800 | 1,907 |
| 2022-05-17 | 1,881 | 1,915 | 1,860 | 1,910 | 136,100 | 1,910 |
| 2022-05-16 | 1,924 | 1,942 | 1,877 | 1,890 | 199,200 | 1,890 |
| 2022-05-13 | 1,827 | 1,932 | 1,827 | 1,906 | 303,800 | 1,906 |
| 2022-05-12 | 1,861 | 1,955 | 1,815 | 1,827 | 559,700 | 1,827 |
| 2022-05-11 | 1,825 | 1,838 | 1,780 | 1,781 | 223,200 | 1,781 |
| 2022-05-10 | 1,841 | 1,865 | 1,802 | 1,843 | 175,600 | 1,843 |
| 2022-05-09 | 1,827 | 1,884 | 1,824 | 1,852 | 334,600 | 1,852 |
| 2022-05-06 | 1,793 | 1,806 | 1,761 | 1,804 | 160,400 | 1,804 |
| 2022-05-02 | 1,761 | 1,803 | 1,742 | 1,793 | 173,900 | 1,793 |
| 2022-04-28 | 1,790 | 1,809 | 1,740 | 1,756 | 199,100 | 1,756 |
| 2022-04-27 | 1,743 | 1,817 | 1,740 | 1,810 | 214,800 | 1,810 |
| 2022-04-26 | 1,784 | 1,813 | 1,757 | 1,771 | 199,800 | 1,771 |
| 2022-04-25 | 1,786 | 1,790 | 1,755 | 1,775 | 133,300 | 1,775 |
| 2022-04-22 | 1,797 | 1,827 | 1,778 | 1,812 | 135,300 | 1,812 |
| 2022-04-21 | 1,799 | 1,844 | 1,791 | 1,837 | 151,200 | 1,837 |
| 2022-04-20 | 1,866 | 1,869 | 1,810 | 1,816 | 201,300 | 1,816 |
| 2022-04-19 | 1,816 | 1,860 | 1,816 | 1,853 | 104,300 | 1,853 |
| 2022-04-18 | 1,805 | 1,833 | 1,803 | 1,828 | 86,800 | 1,828 |
| 2022-04-15 | 1,845 | 1,863 | 1,820 | 1,820 | 105,400 | 1,820 |
| 2022-04-14 | 1,846 | 1,883 | 1,828 | 1,862 | 146,300 | 1,862 |
| 2022-04-13 | 1,835 | 1,837 | 1,798 | 1,817 | 147,200 | 1,817 |
| 2022-04-12 | 1,825 | 1,864 | 1,825 | 1,848 | 135,600 | 1,848 |
| 2022-04-11 | 1,812 | 1,861 | 1,810 | 1,846 | 163,400 | 1,846 |
| 2022-04-08 | 1,862 | 1,898 | 1,822 | 1,852 | 234,100 | 1,852 |
| 2022-04-07 | 1,928 | 1,988 | 1,890 | 1,901 | 197,700 | 1,901 |
| 2022-04-06 | 1,942 | 1,990 | 1,934 | 1,968 | 266,700 | 1,968 |
| 2022-04-05 | 1,848 | 1,952 | 1,840 | 1,943 | 421,900 | 1,943 |
| 2022-04-04 | 1,807 | 1,824 | 1,785 | 1,794 | 210,100 | 1,794 |
| 2022-04-01 | 1,800 | 1,832 | 1,766 | 1,822 | 194,600 | 1,822 |
| 2022-03-31 | 1,800 | 1,832 | 1,774 | 1,821 | 262,500 | 1,821 |
| 2022-03-30 | 1,835 | 1,853 | 1,798 | 1,829 | 378,200 | 1,829 |
| 2022-03-29 | 1,868 | 1,868 | 1,801 | 1,845 | 605,300 | 1,845 |
| 2022-03-28 | 1,865 | 1,866 | 1,826 | 1,852 | 331,700 | 1,852 |
| 2022-03-25 | 1,886 | 1,894 | 1,818 | 1,860 | 293,800 | 1,860 |
| 2022-03-24 | 1,824 | 1,869 | 1,798 | 1,866 | 267,200 | 1,866 |
| 2022-03-23 | 1,825 | 1,848 | 1,807 | 1,843 | 257,800 | 1,843 |
| 2022-03-22 | 1,805 | 1,808 | 1,770 | 1,789 | 351,800 | 1,789 |
| 2022-03-18 | 1,832 | 1,861 | 1,782 | 1,817 | 328,000 | 1,817 |
| 2022-03-17 | 1,848 | 1,863 | 1,802 | 1,831 | 292,000 | 1,831 |
| 2022-03-16 | 1,770 | 1,826 | 1,735 | 1,808 | 336,600 | 1,808 |
| 2022-03-15 | 1,724 | 1,779 | 1,692 | 1,756 | 266,300 | 1,756 |
| 2022-03-14 | 1,649 | 1,760 | 1,646 | 1,741 | 617,800 | 1,741 |
| 2022-03-11 | 1,551 | 1,601 | 1,551 | 1,580 | 411,800 | 1,580 |
| 2022-03-10 | 1,510 | 1,615 | 1,499 | 1,590 | 360,600 | 1,590 |
| 2022-03-09 | 1,516 | 1,520 | 1,470 | 1,471 | 184,600 | 1,471 |
| 2022-03-08 | 1,553 | 1,553 | 1,492 | 1,499 | 300,300 | 1,499 |
| 2022-03-07 | 1,639 | 1,646 | 1,529 | 1,578 | 381,800 | 1,578 |
| 2022-03-04 | 1,672 | 1,682 | 1,632 | 1,677 | 272,900 | 1,677 |
| 2022-03-03 | 1,680 | 1,710 | 1,668 | 1,685 | 159,400 | 1,685 |
| 2022-03-02 | 1,680 | 1,689 | 1,648 | 1,652 | 189,200 | 1,652 |
| 2022-03-01 | 1,708 | 1,721 | 1,692 | 1,699 | 153,400 | 1,699 |
| 2022-02-28 | 1,719 | 1,722 | 1,687 | 1,704 | 182,400 | 1,704 |
| 2022-02-25 | 1,702 | 1,721 | 1,684 | 1,719 | 198,300 | 1,719 |
| 2022-02-24 | 1,704 | 1,709 | 1,636 | 1,674 | 201,700 | 1,674 |
| 2022-02-22 | 1,739 | 1,750 | 1,697 | 1,711 | 310,900 | 1,711 |
| 2022-02-21 | 1,757 | 1,785 | 1,743 | 1,771 | 140,100 | 1,771 |
| 2022-02-18 | 1,763 | 1,804 | 1,757 | 1,794 | 132,800 | 1,794 |
| 2022-02-17 | 1,820 | 1,820 | 1,774 | 1,779 | 102,000 | 1,779 |
| 2022-02-16 | 1,799 | 1,822 | 1,777 | 1,810 | 162,500 | 1,810 |
| 2022-02-15 | 1,789 | 1,789 | 1,742 | 1,759 | 128,900 | 1,759 |
| 2022-02-14 | 1,768 | 1,785 | 1,741 | 1,769 | 140,600 | 1,769 |
| 2022-02-10 | 1,814 | 1,831 | 1,775 | 1,787 | 143,700 | 1,787 |
| 2022-02-09 | 1,770 | 1,820 | 1,750 | 1,814 | 248,400 | 1,814 |
| 2022-02-08 | 1,764 | 1,786 | 1,727 | 1,734 | 365,200 | 1,734 |
| 2022-02-07 | 1,709 | 1,842 | 1,708 | 1,804 | 458,700 | 1,804 |
| 2022-02-04 | 1,820 | 1,866 | 1,808 | 1,847 | 197,100 | 1,847 |
| 2022-02-03 | 1,845 | 1,845 | 1,781 | 1,803 | 182,200 | 1,803 |
| 2022-02-02 | 1,801 | 1,848 | 1,787 | 1,842 | 129,900 | 1,842 |
| 2022-02-01 | 1,826 | 1,847 | 1,786 | 1,812 | 156,200 | 1,812 |
| 2022-01-31 | 1,769 | 1,848 | 1,769 | 1,842 | 163,400 | 1,842 |
| 2022-01-28 | 1,731 | 1,789 | 1,719 | 1,768 | 162,100 | 1,768 |
| 2022-01-27 | 1,818 | 1,818 | 1,698 | 1,702 | 270,800 | 1,702 |
| 2022-01-26 | 1,801 | 1,836 | 1,787 | 1,824 | 98,800 | 1,824 |
| 2022-01-25 | 1,835 | 1,835 | 1,786 | 1,792 | 127,000 | 1,792 |
| 2022-01-24 | 1,843 | 1,851 | 1,790 | 1,840 | 122,400 | 1,840 |
| 2022-01-21 | 1,788 | 1,837 | 1,786 | 1,837 | 97,700 | 1,837 |
| 2022-01-20 | 1,792 | 1,837 | 1,779 | 1,822 | 147,000 | 1,822 |
| 2022-01-19 | 1,780 | 1,826 | 1,768 | 1,779 | 144,500 | 1,779 |
| 2022-01-18 | 1,773 | 1,827 | 1,764 | 1,797 | 139,800 | 1,797 |
| 2022-01-17 | 1,808 | 1,817 | 1,760 | 1,771 | 117,800 | 1,771 |
| 2022-01-14 | 1,843 | 1,848 | 1,792 | 1,817 | 149,400 | 1,817 |
| 2022-01-13 | 1,856 | 1,872 | 1,834 | 1,848 | 185,200 | 1,848 |
| 2022-01-12 | 1,819 | 1,848 | 1,806 | 1,834 | 194,400 | 1,834 |
| 2022-01-11 | 1,774 | 1,794 | 1,740 | 1,793 | 244,600 | 1,793 |
| 2022-01-07 | 1,845 | 1,849 | 1,762 | 1,785 | 171,600 | 1,785 |
| 2022-01-06 | 1,865 | 1,908 | 1,842 | 1,842 | 277,500 | 1,842 |
| 2022-01-05 | 1,877 | 1,898 | 1,850 | 1,862 | 162,800 | 1,862 |
| 2022-01-04 | 1,849 | 1,860 | 1,825 | 1,856 | 109,500 | 1,856 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株