8425 みずほリース(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 | 3,310 | 3,335 | 3,310 | 3,335 | 55,200 | 667 |
| 2022-12-29 | 3,310 | 3,315 | 3,290 | 3,310 | 49,300 | 662 |
| 2022-12-28 | 3,315 | 3,325 | 3,300 | 3,325 | 42,300 | 665 |
| 2022-12-27 | 3,320 | 3,325 | 3,300 | 3,300 | 32,800 | 660 |
| 2022-12-26 | 3,330 | 3,330 | 3,295 | 3,305 | 34,700 | 661 |
| 2022-12-23 | 3,260 | 3,300 | 3,255 | 3,300 | 45,100 | 660 |
| 2022-12-22 | 3,250 | 3,275 | 3,250 | 3,270 | 55,200 | 654 |
| 2022-12-21 | 3,275 | 3,290 | 3,235 | 3,250 | 87,400 | 650 |
| 2022-12-20 | 3,305 | 3,315 | 3,260 | 3,275 | 77,500 | 655 |
| 2022-12-19 | 3,300 | 3,315 | 3,285 | 3,295 | 36,200 | 659 |
| 2022-12-16 | 3,335 | 3,335 | 3,295 | 3,300 | 75,800 | 660 |
| 2022-12-15 | 3,320 | 3,340 | 3,315 | 3,340 | 41,200 | 668 |
| 2022-12-14 | 3,315 | 3,335 | 3,300 | 3,320 | 71,500 | 664 |
| 2022-12-13 | 3,270 | 3,320 | 3,270 | 3,320 | 119,600 | 664 |
| 2022-12-12 | 3,245 | 3,265 | 3,230 | 3,255 | 85,700 | 651 |
| 2022-12-09 | 3,250 | 3,270 | 3,235 | 3,245 | 90,300 | 649 |
| 2022-12-08 | 3,225 | 3,225 | 3,195 | 3,225 | 73,000 | 645 |
| 2022-12-07 | 3,205 | 3,230 | 3,200 | 3,220 | 64,000 | 644 |
| 2022-12-06 | 3,195 | 3,215 | 3,185 | 3,205 | 67,700 | 641 |
| 2022-12-05 | 3,220 | 3,220 | 3,185 | 3,210 | 88,000 | 642 |
| 2022-12-02 | 3,245 | 3,245 | 3,205 | 3,215 | 89,500 | 643 |
| 2022-12-01 | 3,310 | 3,310 | 3,260 | 3,265 | 52,900 | 653 |
| 2022-11-30 | 3,285 | 3,305 | 3,280 | 3,305 | 53,700 | 661 |
| 2022-11-29 | 3,275 | 3,300 | 3,250 | 3,295 | 72,200 | 659 |
| 2022-11-28 | 3,335 | 3,340 | 3,275 | 3,280 | 94,300 | 656 |
| 2022-11-25 | 3,305 | 3,320 | 3,285 | 3,320 | 43,000 | 664 |
| 2022-11-24 | 3,315 | 3,325 | 3,285 | 3,295 | 93,100 | 659 |
| 2022-11-22 | 3,260 | 3,290 | 3,260 | 3,280 | 76,100 | 656 |
| 2022-11-21 | 3,255 | 3,265 | 3,230 | 3,245 | 49,500 | 649 |
| 2022-11-18 | 3,255 | 3,260 | 3,240 | 3,240 | 46,200 | 648 |
| 2022-11-17 | 3,225 | 3,255 | 3,225 | 3,245 | 57,800 | 649 |
| 2022-11-16 | 3,215 | 3,225 | 3,200 | 3,225 | 47,100 | 645 |
| 2022-11-15 | 3,235 | 3,240 | 3,210 | 3,210 | 50,800 | 642 |
| 2022-11-14 | 3,290 | 3,290 | 3,230 | 3,230 | 68,100 | 646 |
| 2022-11-11 | 3,340 | 3,345 | 3,275 | 3,305 | 91,600 | 661 |
| 2022-11-10 | 3,275 | 3,310 | 3,245 | 3,310 | 83,300 | 662 |
| 2022-11-09 | 3,340 | 3,375 | 3,280 | 3,290 | 163,700 | 658 |
| 2022-11-08 | 3,260 | 3,275 | 3,245 | 3,275 | 80,700 | 655 |
| 2022-11-07 | 3,250 | 3,260 | 3,230 | 3,245 | 51,700 | 649 |
| 2022-11-04 | 3,225 | 3,250 | 3,215 | 3,215 | 79,200 | 643 |
| 2022-11-02 | 3,220 | 3,255 | 3,215 | 3,245 | 86,900 | 649 |
| 2022-11-01 | 3,225 | 3,240 | 3,205 | 3,230 | 38,600 | 646 |
| 2022-10-31 | 3,190 | 3,240 | 3,190 | 3,240 | 54,700 | 648 |
| 2022-10-28 | 3,170 | 3,220 | 3,165 | 3,170 | 219,100 | 634 |
| 2022-10-27 | 3,195 | 3,200 | 3,170 | 3,180 | 50,600 | 636 |
| 2022-10-26 | 3,190 | 3,215 | 3,185 | 3,205 | 42,300 | 641 |
| 2022-10-25 | 3,185 | 3,200 | 3,180 | 3,180 | 40,300 | 636 |
| 2022-10-24 | 3,225 | 3,230 | 3,165 | 3,165 | 59,500 | 633 |
| 2022-10-21 | 3,190 | 3,215 | 3,190 | 3,210 | 40,200 | 642 |
| 2022-10-20 | 3,200 | 3,220 | 3,190 | 3,205 | 56,700 | 641 |
| 2022-10-19 | 3,220 | 3,225 | 3,205 | 3,210 | 41,000 | 642 |
| 2022-10-18 | 3,220 | 3,230 | 3,200 | 3,220 | 43,200 | 644 |
| 2022-10-17 | 3,210 | 3,220 | 3,185 | 3,190 | 42,500 | 638 |
| 2022-10-14 | 3,245 | 3,250 | 3,210 | 3,215 | 86,700 | 643 |
| 2022-10-13 | 3,180 | 3,190 | 3,170 | 3,180 | 39,000 | 636 |
| 2022-10-12 | 3,165 | 3,200 | 3,145 | 3,180 | 54,800 | 636 |
| 2022-10-11 | 3,205 | 3,230 | 3,165 | 3,170 | 121,200 | 634 |
| 2022-10-07 | 3,185 | 3,220 | 3,180 | 3,215 | 63,600 | 643 |
| 2022-10-06 | 3,220 | 3,250 | 3,210 | 3,220 | 95,800 | 644 |
| 2022-10-05 | 3,235 | 3,240 | 3,195 | 3,195 | 57,900 | 639 |
| 2022-10-04 | 3,180 | 3,225 | 3,180 | 3,220 | 93,200 | 644 |
| 2022-10-03 | 3,100 | 3,155 | 3,100 | 3,145 | 76,600 | 629 |
| 2022-09-30 | 3,135 | 3,160 | 3,080 | 3,115 | 99,400 | 623 |
| 2022-09-29 | 3,135 | 3,170 | 3,120 | 3,170 | 109,200 | 634 |
| 2022-09-28 | 3,130 | 3,165 | 3,100 | 3,165 | 150,300 | 633 |
| 2022-09-27 | 3,130 | 3,150 | 3,110 | 3,115 | 112,500 | 623 |
| 2022-09-26 | 3,210 | 3,210 | 3,125 | 3,125 | 132,400 | 625 |
| 2022-09-22 | 3,235 | 3,235 | 3,215 | 3,220 | 96,100 | 644 |
| 2022-09-21 | 3,255 | 3,270 | 3,245 | 3,260 | 87,100 | 652 |
| 2022-09-20 | 3,300 | 3,305 | 3,270 | 3,280 | 109,000 | 656 |
| 2022-09-16 | 3,275 | 3,310 | 3,275 | 3,275 | 91,800 | 655 |
| 2022-09-15 | 3,295 | 3,305 | 3,290 | 3,300 | 54,600 | 660 |
| 2022-09-14 | 3,275 | 3,305 | 3,255 | 3,290 | 66,600 | 658 |
| 2022-09-13 | 3,325 | 3,330 | 3,295 | 3,305 | 113,300 | 661 |
| 2022-09-12 | 3,345 | 3,345 | 3,310 | 3,320 | 55,100 | 664 |
| 2022-09-09 | 3,315 | 3,340 | 3,310 | 3,315 | 80,600 | 663 |
| 2022-09-08 | 3,310 | 3,320 | 3,290 | 3,315 | 85,500 | 663 |
| 2022-09-07 | 3,285 | 3,285 | 3,235 | 3,270 | 75,800 | 654 |
| 2022-09-06 | 3,305 | 3,305 | 3,270 | 3,280 | 84,100 | 656 |
| 2022-09-05 | 3,290 | 3,300 | 3,260 | 3,275 | 124,100 | 655 |
| 2022-09-02 | 3,345 | 3,345 | 3,295 | 3,320 | 59,800 | 664 |
| 2022-09-01 | 3,345 | 3,365 | 3,320 | 3,325 | 76,700 | 665 |
| 2022-08-31 | 3,350 | 3,380 | 3,345 | 3,370 | 63,700 | 674 |
| 2022-08-30 | 3,390 | 3,395 | 3,365 | 3,375 | 74,800 | 675 |
| 2022-08-29 | 3,360 | 3,400 | 3,345 | 3,380 | 129,000 | 676 |
| 2022-08-26 | 3,420 | 3,420 | 3,385 | 3,395 | 96,800 | 679 |
| 2022-08-25 | 3,400 | 3,430 | 3,395 | 3,415 | 42,700 | 683 |
| 2022-08-24 | 3,395 | 3,410 | 3,365 | 3,380 | 110,500 | 676 |
| 2022-08-23 | 3,380 | 3,390 | 3,350 | 3,385 | 127,500 | 677 |
| 2022-08-22 | 3,425 | 3,460 | 3,405 | 3,415 | 55,600 | 683 |
| 2022-08-19 | 3,455 | 3,460 | 3,440 | 3,450 | 39,700 | 690 |
| 2022-08-18 | 3,425 | 3,440 | 3,415 | 3,440 | 27,000 | 688 |
| 2022-08-17 | 3,425 | 3,440 | 3,415 | 3,435 | 32,400 | 687 |
| 2022-08-16 | 3,405 | 3,410 | 3,380 | 3,410 | 27,900 | 682 |
| 2022-08-15 | 3,440 | 3,440 | 3,395 | 3,405 | 29,900 | 681 |
| 2022-08-12 | 3,445 | 3,465 | 3,420 | 3,430 | 75,700 | 686 |
| 2022-08-10 | 3,410 | 3,425 | 3,365 | 3,380 | 44,200 | 676 |
| 2022-08-09 | 3,410 | 3,415 | 3,390 | 3,410 | 47,800 | 682 |
| 2022-08-08 | 3,395 | 3,410 | 3,360 | 3,410 | 69,700 | 682 |
| 2022-08-05 | 3,285 | 3,380 | 3,280 | 3,380 | 145,600 | 676 |
| 2022-08-04 | 3,270 | 3,270 | 3,225 | 3,270 | 42,700 | 654 |
| 2022-08-03 | 3,265 | 3,280 | 3,245 | 3,245 | 54,400 | 649 |
| 2022-08-02 | 3,305 | 3,315 | 3,270 | 3,270 | 56,600 | 654 |
| 2022-08-01 | 3,315 | 3,330 | 3,285 | 3,320 | 61,700 | 664 |
| 2022-07-29 | 3,325 | 3,325 | 3,290 | 3,305 | 48,900 | 661 |
| 2022-07-28 | 3,320 | 3,325 | 3,265 | 3,320 | 66,500 | 664 |
| 2022-07-27 | 3,310 | 3,320 | 3,295 | 3,295 | 43,900 | 659 |
| 2022-07-26 | 3,280 | 3,320 | 3,280 | 3,310 | 50,100 | 662 |
| 2022-07-25 | 3,260 | 3,280 | 3,255 | 3,280 | 40,600 | 656 |
| 2022-07-22 | 3,265 | 3,280 | 3,250 | 3,265 | 58,000 | 653 |
| 2022-07-21 | 3,230 | 3,270 | 3,220 | 3,265 | 50,600 | 653 |
| 2022-07-20 | 3,250 | 3,265 | 3,235 | 3,250 | 82,800 | 650 |
| 2022-07-19 | 3,195 | 3,215 | 3,185 | 3,215 | 54,900 | 643 |
| 2022-07-15 | 3,160 | 3,185 | 3,140 | 3,170 | 54,600 | 634 |
| 2022-07-14 | 3,160 | 3,170 | 3,130 | 3,160 | 74,800 | 632 |
| 2022-07-13 | 3,195 | 3,200 | 3,165 | 3,165 | 72,600 | 633 |
| 2022-07-12 | 3,250 | 3,250 | 3,200 | 3,200 | 57,100 | 640 |
| 2022-07-11 | 3,195 | 3,240 | 3,195 | 3,240 | 78,300 | 648 |
| 2022-07-08 | 3,170 | 3,180 | 3,155 | 3,170 | 86,400 | 634 |
| 2022-07-07 | 3,145 | 3,175 | 3,125 | 3,165 | 54,200 | 633 |
| 2022-07-06 | 3,130 | 3,160 | 3,125 | 3,125 | 54,600 | 625 |
| 2022-07-05 | 3,195 | 3,195 | 3,145 | 3,155 | 62,200 | 631 |
| 2022-07-04 | 3,140 | 3,180 | 3,135 | 3,180 | 79,300 | 636 |
| 2022-07-01 | 3,125 | 3,140 | 3,090 | 3,105 | 74,000 | 621 |
| 2022-06-30 | 3,130 | 3,140 | 3,100 | 3,105 | 63,400 | 621 |
| 2022-06-29 | 3,130 | 3,145 | 3,110 | 3,130 | 190,700 | 626 |
| 2022-06-28 | 3,090 | 3,140 | 3,085 | 3,140 | 75,100 | 628 |
| 2022-06-27 | 3,105 | 3,115 | 3,070 | 3,095 | 55,100 | 619 |
| 2022-06-24 | 3,065 | 3,075 | 3,035 | 3,060 | 98,600 | 612 |
| 2022-06-23 | 3,060 | 3,095 | 3,040 | 3,060 | 87,900 | 612 |
| 2022-06-22 | 3,115 | 3,125 | 3,065 | 3,065 | 62,800 | 613 |
| 2022-06-21 | 3,070 | 3,130 | 3,070 | 3,110 | 68,300 | 622 |
| 2022-06-20 | 3,090 | 3,105 | 3,050 | 3,055 | 46,300 | 611 |
| 2022-06-17 | 3,040 | 3,075 | 3,025 | 3,065 | 65,800 | 613 |
| 2022-06-16 | 3,080 | 3,115 | 3,075 | 3,085 | 44,400 | 617 |
| 2022-06-15 | 3,115 | 3,120 | 3,050 | 3,050 | 51,200 | 610 |
| 2022-06-14 | 3,070 | 3,095 | 3,060 | 3,080 | 70,900 | 616 |
| 2022-06-13 | 3,105 | 3,125 | 3,080 | 3,090 | 61,300 | 618 |
| 2022-06-10 | 3,140 | 3,170 | 3,135 | 3,150 | 71,100 | 630 |
| 2022-06-09 | 3,215 | 3,215 | 3,175 | 3,175 | 81,800 | 635 |
| 2022-06-08 | 3,145 | 3,220 | 3,140 | 3,220 | 162,900 | 644 |
| 2022-06-07 | 3,090 | 3,150 | 3,090 | 3,120 | 141,300 | 624 |
| 2022-06-06 | 3,040 | 3,080 | 3,040 | 3,080 | 49,900 | 616 |
| 2022-06-03 | 3,085 | 3,095 | 3,055 | 3,055 | 35,300 | 611 |
| 2022-06-02 | 3,105 | 3,105 | 3,055 | 3,075 | 70,900 | 615 |
| 2022-06-01 | 3,080 | 3,110 | 3,075 | 3,105 | 100,100 | 621 |
| 2022-05-31 | 3,105 | 3,115 | 3,050 | 3,055 | 105,600 | 611 |
| 2022-05-30 | 3,045 | 3,100 | 3,030 | 3,095 | 283,400 | 619 |
| 2022-05-27 | 3,065 | 3,065 | 3,015 | 3,025 | 60,100 | 605 |
| 2022-05-26 | 3,040 | 3,065 | 3,040 | 3,045 | 52,300 | 609 |
| 2022-05-25 | 3,050 | 3,060 | 3,040 | 3,045 | 62,500 | 609 |
| 2022-05-24 | 3,030 | 3,060 | 3,025 | 3,050 | 111,100 | 610 |
| 2022-05-23 | 2,990 | 3,030 | 2,983 | 3,030 | 113,700 | 606 |
| 2022-05-20 | 2,929 | 2,958 | 2,914 | 2,954 | 133,400 | 590.80 |
| 2022-05-19 | 2,925 | 2,942 | 2,903 | 2,935 | 169,400 | 587 |
| 2022-05-18 | 2,983 | 3,010 | 2,963 | 2,994 | 119,800 | 598.80 |
| 2022-05-17 | 2,963 | 2,981 | 2,946 | 2,959 | 89,100 | 591.80 |
| 2022-05-16 | 3,010 | 3,020 | 2,943 | 2,971 | 128,500 | 594.20 |
| 2022-05-13 | 2,970 | 3,030 | 2,969 | 3,000 | 119,000 | 600 |
| 2022-05-12 | 2,978 | 3,005 | 2,966 | 2,976 | 101,700 | 595.20 |
| 2022-05-11 | 3,000 | 3,010 | 2,977 | 2,995 | 86,700 | 599 |
| 2022-05-10 | 3,005 | 3,035 | 2,988 | 3,015 | 88,800 | 603 |
| 2022-05-09 | 3,050 | 3,050 | 3,020 | 3,035 | 66,300 | 607 |
| 2022-05-06 | 3,060 | 3,065 | 3,045 | 3,060 | 57,500 | 612 |
| 2022-05-02 | 3,000 | 3,050 | 3,000 | 3,035 | 82,100 | 607 |
| 2022-04-28 | 2,918 | 3,020 | 2,912 | 3,010 | 107,600 | 602 |
| 2022-04-27 | 2,973 | 2,975 | 2,898 | 2,905 | 318,000 | 581 |
| 2022-04-26 | 2,994 | 3,015 | 2,991 | 2,994 | 65,500 | 598.80 |
| 2022-04-25 | 2,981 | 3,005 | 2,981 | 2,993 | 80,400 | 598.60 |
| 2022-04-22 | 3,035 | 3,045 | 3,015 | 3,035 | 53,500 | 607 |
| 2022-04-21 | 3,080 | 3,090 | 3,040 | 3,065 | 53,100 | 613 |
| 2022-04-20 | 3,080 | 3,095 | 3,055 | 3,080 | 71,900 | 616 |
| 2022-04-19 | 3,075 | 3,075 | 3,030 | 3,060 | 45,600 | 612 |
| 2022-04-18 | 3,045 | 3,075 | 3,035 | 3,075 | 79,000 | 615 |
| 2022-04-15 | 3,035 | 3,050 | 3,020 | 3,040 | 42,200 | 608 |
| 2022-04-14 | 3,030 | 3,060 | 3,025 | 3,045 | 54,600 | 609 |
| 2022-04-13 | 3,025 | 3,065 | 3,010 | 3,045 | 126,000 | 609 |
| 2022-04-12 | 3,020 | 3,040 | 2,995 | 3,005 | 73,200 | 601 |
| 2022-04-11 | 2,984 | 3,020 | 2,982 | 3,010 | 90,400 | 602 |
| 2022-04-08 | 2,935 | 2,974 | 2,930 | 2,968 | 133,300 | 593.60 |
| 2022-04-07 | 2,950 | 2,962 | 2,925 | 2,935 | 143,400 | 587 |
| 2022-04-06 | 3,025 | 3,050 | 3,000 | 3,005 | 101,100 | 601 |
| 2022-04-05 | 3,015 | 3,035 | 3,005 | 3,025 | 69,300 | 605 |
| 2022-04-04 | 2,996 | 3,035 | 2,982 | 3,020 | 139,000 | 604 |
| 2022-04-01 | 2,948 | 2,989 | 2,923 | 2,987 | 134,300 | 597.40 |
| 2022-03-31 | 2,956 | 3,010 | 2,951 | 2,976 | 161,200 | 595.20 |
| 2022-03-30 | 2,985 | 2,990 | 2,961 | 2,990 | 364,700 | 598 |
| 2022-03-29 | 3,010 | 3,060 | 3,005 | 3,060 | 444,400 | 612 |
| 2022-03-28 | 3,010 | 3,045 | 2,978 | 3,030 | 377,700 | 606 |
| 2022-03-25 | 3,050 | 3,060 | 2,968 | 2,981 | 620,500 | 596.20 |
| 2022-03-24 | 3,060 | 3,070 | 3,045 | 3,060 | 191,500 | 612 |
| 2022-03-23 | 3,070 | 3,095 | 3,060 | 3,065 | 241,700 | 613 |
| 2022-03-22 | 3,015 | 3,055 | 3,015 | 3,045 | 277,800 | 609 |
| 2022-03-18 | 2,970 | 3,010 | 2,970 | 2,997 | 430,400 | 599.40 |
| 2022-03-17 | 3,020 | 3,025 | 2,971 | 2,981 | 245,700 | 596.20 |
| 2022-03-16 | 2,998 | 3,010 | 2,970 | 2,995 | 239,600 | 599 |
| 2022-03-15 | 2,941 | 3,010 | 2,938 | 2,999 | 207,400 | 599.80 |
| 2022-03-14 | 2,916 | 2,953 | 2,910 | 2,922 | 229,900 | 584.40 |
| 2022-03-11 | 2,920 | 2,971 | 2,891 | 2,894 | 369,900 | 578.80 |
| 2022-03-10 | 2,934 | 2,967 | 2,913 | 2,966 | 209,800 | 593.20 |
| 2022-03-09 | 2,845 | 2,893 | 2,831 | 2,856 | 168,800 | 571.20 |
| 2022-03-08 | 2,865 | 2,914 | 2,843 | 2,851 | 234,800 | 570.20 |
| 2022-03-07 | 2,934 | 2,942 | 2,880 | 2,883 | 406,900 | 576.60 |
| 2022-03-04 | 2,952 | 3,005 | 2,942 | 2,972 | 326,500 | 594.40 |
| 2022-03-03 | 2,972 | 3,015 | 2,965 | 3,010 | 172,200 | 602 |
| 2022-03-02 | 3,030 | 3,050 | 2,938 | 2,938 | 424,000 | 587.60 |
| 2022-03-01 | 3,115 | 3,120 | 3,065 | 3,065 | 191,000 | 613 |
| 2022-02-28 | 3,060 | 3,120 | 3,060 | 3,110 | 196,900 | 622 |
| 2022-02-25 | 3,075 | 3,110 | 3,025 | 3,055 | 186,000 | 611 |
| 2022-02-24 | 3,140 | 3,150 | 3,080 | 3,105 | 127,200 | 621 |
| 2022-02-22 | 3,185 | 3,205 | 3,160 | 3,165 | 99,000 | 633 |
| 2022-02-21 | 3,230 | 3,250 | 3,215 | 3,220 | 55,800 | 644 |
| 2022-02-18 | 3,245 | 3,285 | 3,245 | 3,260 | 51,300 | 652 |
| 2022-02-17 | 3,290 | 3,300 | 3,260 | 3,285 | 61,000 | 657 |
| 2022-02-16 | 3,290 | 3,330 | 3,290 | 3,320 | 49,800 | 664 |
| 2022-02-15 | 3,280 | 3,305 | 3,255 | 3,265 | 62,600 | 653 |
| 2022-02-14 | 3,300 | 3,300 | 3,260 | 3,280 | 79,600 | 656 |
| 2022-02-10 | 3,335 | 3,345 | 3,305 | 3,330 | 64,600 | 666 |
| 2022-02-09 | 3,310 | 3,375 | 3,305 | 3,325 | 102,400 | 665 |
| 2022-02-08 | 3,305 | 3,315 | 3,255 | 3,275 | 57,100 | 655 |
| 2022-02-07 | 3,250 | 3,305 | 3,240 | 3,275 | 67,100 | 655 |
| 2022-02-04 | 3,260 | 3,285 | 3,240 | 3,260 | 59,800 | 652 |
| 2022-02-03 | 3,250 | 3,270 | 3,235 | 3,265 | 47,000 | 653 |
| 2022-02-02 | 3,190 | 3,265 | 3,190 | 3,255 | 69,100 | 651 |
| 2022-02-01 | 3,180 | 3,215 | 3,170 | 3,190 | 43,100 | 638 |
| 2022-01-31 | 3,140 | 3,205 | 3,135 | 3,190 | 77,300 | 638 |
| 2022-01-28 | 3,115 | 3,160 | 3,105 | 3,150 | 59,700 | 630 |
| 2022-01-27 | 3,165 | 3,180 | 3,070 | 3,095 | 88,300 | 619 |
| 2022-01-26 | 3,190 | 3,200 | 3,150 | 3,150 | 74,200 | 630 |
| 2022-01-25 | 3,190 | 3,190 | 3,140 | 3,185 | 57,100 | 637 |
| 2022-01-24 | 3,140 | 3,205 | 3,130 | 3,190 | 54,100 | 638 |
| 2022-01-21 | 3,135 | 3,165 | 3,125 | 3,155 | 75,600 | 631 |
| 2022-01-20 | 3,130 | 3,185 | 3,130 | 3,160 | 60,000 | 632 |
| 2022-01-19 | 3,150 | 3,170 | 3,125 | 3,125 | 93,600 | 625 |
| 2022-01-18 | 3,200 | 3,220 | 3,175 | 3,175 | 105,800 | 635 |
| 2022-01-17 | 3,200 | 3,230 | 3,185 | 3,190 | 54,100 | 638 |
| 2022-01-14 | 3,240 | 3,240 | 3,155 | 3,185 | 107,300 | 637 |
| 2022-01-13 | 3,260 | 3,265 | 3,245 | 3,250 | 47,500 | 650 |
| 2022-01-12 | 3,235 | 3,270 | 3,220 | 3,260 | 84,400 | 652 |
| 2022-01-11 | 3,200 | 3,230 | 3,175 | 3,215 | 56,200 | 643 |
| 2022-01-07 | 3,205 | 3,225 | 3,175 | 3,185 | 71,800 | 637 |
| 2022-01-06 | 3,200 | 3,235 | 3,180 | 3,185 | 86,500 | 637 |
| 2022-01-05 | 3,220 | 3,220 | 3,195 | 3,220 | 39,500 | 644 |
| 2022-01-04 | 3,195 | 3,205 | 3,175 | 3,195 | 40,100 | 639 |
分割・併合履歴 ： [2024-03-28]1株→5株
