8914 エリアリンク(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 | 1,765 | 1,782 | 1,763 | 1,780 | 9,600 | 890 |
| 2022-12-29 | 1,750 | 1,768 | 1,742 | 1,765 | 30,000 | 882.50 |
| 2022-12-28 | 1,798 | 1,809 | 1,789 | 1,802 | 52,100 | 901 |
| 2022-12-27 | 1,797 | 1,810 | 1,782 | 1,810 | 14,400 | 905 |
| 2022-12-26 | 1,795 | 1,800 | 1,779 | 1,784 | 17,700 | 892 |
| 2022-12-23 | 1,769 | 1,796 | 1,767 | 1,796 | 15,000 | 898 |
| 2022-12-22 | 1,779 | 1,806 | 1,772 | 1,787 | 20,800 | 893.50 |
| 2022-12-21 | 1,751 | 1,777 | 1,730 | 1,777 | 26,000 | 888.50 |
| 2022-12-20 | 1,800 | 1,803 | 1,732 | 1,749 | 52,700 | 874.50 |
| 2022-12-19 | 1,882 | 1,882 | 1,787 | 1,793 | 54,900 | 896.50 |
| 2022-12-16 | 1,900 | 1,907 | 1,882 | 1,882 | 10,300 | 941 |
| 2022-12-15 | 1,948 | 1,948 | 1,884 | 1,900 | 64,100 | 950 |
| 2022-12-14 | 1,946 | 1,950 | 1,931 | 1,936 | 5,800 | 968 |
| 2022-12-13 | 1,954 | 1,954 | 1,924 | 1,938 | 13,500 | 969 |
| 2022-12-12 | 1,952 | 1,975 | 1,947 | 1,954 | 6,100 | 977 |
| 2022-12-09 | 1,947 | 1,963 | 1,941 | 1,961 | 23,800 | 980.50 |
| 2022-12-08 | 1,938 | 1,948 | 1,918 | 1,941 | 17,300 | 970.50 |
| 2022-12-07 | 1,930 | 1,938 | 1,923 | 1,927 | 16,100 | 963.50 |
| 2022-12-06 | 1,932 | 1,946 | 1,921 | 1,941 | 9,600 | 970.50 |
| 2022-12-05 | 1,904 | 1,926 | 1,902 | 1,926 | 21,000 | 963 |
| 2022-12-02 | 1,900 | 1,904 | 1,877 | 1,904 | 10,800 | 952 |
| 2022-12-01 | 1,927 | 1,927 | 1,883 | 1,896 | 37,200 | 948 |
| 2022-11-30 | 1,970 | 1,970 | 1,920 | 1,930 | 19,500 | 965 |
| 2022-11-29 | 1,974 | 1,979 | 1,965 | 1,970 | 6,400 | 985 |
| 2022-11-28 | 1,996 | 1,996 | 1,972 | 1,976 | 8,300 | 988 |
| 2022-11-25 | 1,993 | 1,993 | 1,977 | 1,978 | 38,100 | 989 |
| 2022-11-24 | 2,012 | 2,012 | 1,980 | 1,989 | 13,000 | 994.50 |
| 2022-11-22 | 2,008 | 2,008 | 1,993 | 1,993 | 6,900 | 996.50 |
| 2022-11-21 | 1,985 | 2,020 | 1,985 | 2,018 | 9,400 | 1,009 |
| 2022-11-18 | 2,035 | 2,041 | 1,980 | 1,985 | 28,900 | 992.50 |
| 2022-11-17 | 1,982 | 2,040 | 1,982 | 2,025 | 23,000 | 1,012.50 |
| 2022-11-16 | 1,965 | 2,010 | 1,938 | 2,001 | 21,800 | 1,000.50 |
| 2022-11-15 | 1,916 | 1,965 | 1,911 | 1,965 | 13,900 | 982.50 |
| 2022-11-14 | 1,941 | 1,941 | 1,919 | 1,919 | 13,000 | 959.50 |
| 2022-11-11 | 1,935 | 1,968 | 1,925 | 1,941 | 19,500 | 970.50 |
| 2022-11-10 | 1,949 | 1,958 | 1,912 | 1,933 | 27,800 | 966.50 |
| 2022-11-09 | 1,959 | 1,964 | 1,939 | 1,955 | 11,000 | 977.50 |
| 2022-11-08 | 1,917 | 1,961 | 1,917 | 1,957 | 18,500 | 978.50 |
| 2022-11-07 | 1,897 | 1,907 | 1,883 | 1,907 | 11,200 | 953.50 |
| 2022-11-04 | 1,887 | 1,904 | 1,871 | 1,904 | 9,400 | 952 |
| 2022-11-02 | 1,904 | 1,909 | 1,887 | 1,904 | 25,200 | 952 |
| 2022-11-01 | 1,883 | 1,924 | 1,872 | 1,905 | 20,500 | 952.50 |
| 2022-10-31 | 1,970 | 1,970 | 1,879 | 1,890 | 48,600 | 945 |
| 2022-10-28 | 1,841 | 1,986 | 1,841 | 1,970 | 80,900 | 985 |
| 2022-10-27 | 1,862 | 1,862 | 1,815 | 1,827 | 28,100 | 913.50 |
| 2022-10-26 | 1,868 | 1,880 | 1,842 | 1,847 | 11,200 | 923.50 |
| 2022-10-25 | 1,900 | 1,900 | 1,863 | 1,867 | 10,800 | 933.50 |
| 2022-10-24 | 1,924 | 1,927 | 1,881 | 1,907 | 17,400 | 953.50 |
| 2022-10-21 | 1,887 | 1,900 | 1,880 | 1,887 | 9,300 | 943.50 |
| 2022-10-20 | 1,902 | 1,915 | 1,880 | 1,890 | 16,700 | 945 |
| 2022-10-19 | 1,897 | 1,917 | 1,879 | 1,901 | 21,800 | 950.50 |
| 2022-10-18 | 1,879 | 1,900 | 1,867 | 1,897 | 21,000 | 948.50 |
| 2022-10-17 | 1,847 | 1,865 | 1,841 | 1,865 | 14,200 | 932.50 |
| 2022-10-14 | 1,851 | 1,855 | 1,832 | 1,842 | 6,500 | 921 |
| 2022-10-13 | 1,847 | 1,868 | 1,831 | 1,846 | 20,700 | 923 |
| 2022-10-12 | 1,840 | 1,870 | 1,824 | 1,850 | 11,900 | 925 |
| 2022-10-11 | 1,808 | 1,850 | 1,808 | 1,840 | 20,900 | 920 |
| 2022-10-07 | 1,758 | 1,830 | 1,748 | 1,826 | 27,900 | 913 |
| 2022-10-06 | 1,760 | 1,772 | 1,743 | 1,753 | 15,200 | 876.50 |
| 2022-10-05 | 1,785 | 1,785 | 1,753 | 1,760 | 13,200 | 880 |
| 2022-10-04 | 1,749 | 1,784 | 1,749 | 1,775 | 18,100 | 887.50 |
| 2022-10-03 | 1,730 | 1,739 | 1,700 | 1,722 | 18,100 | 861 |
| 2022-09-30 | 1,768 | 1,778 | 1,736 | 1,754 | 11,600 | 877 |
| 2022-09-29 | 1,732 | 1,794 | 1,729 | 1,768 | 31,900 | 884 |
| 2022-09-28 | 1,815 | 1,816 | 1,720 | 1,733 | 47,200 | 866.50 |
| 2022-09-27 | 1,831 | 1,837 | 1,821 | 1,823 | 10,400 | 911.50 |
| 2022-09-26 | 1,865 | 1,868 | 1,831 | 1,831 | 15,300 | 915.50 |
| 2022-09-22 | 1,882 | 1,898 | 1,857 | 1,891 | 16,900 | 945.50 |
| 2022-09-21 | 1,865 | 1,905 | 1,861 | 1,899 | 36,000 | 949.50 |
| 2022-09-20 | 1,846 | 1,890 | 1,846 | 1,890 | 22,100 | 945 |
| 2022-09-16 | 1,850 | 1,851 | 1,823 | 1,823 | 13,600 | 911.50 |
| 2022-09-15 | 1,839 | 1,872 | 1,826 | 1,851 | 13,300 | 925.50 |
| 2022-09-14 | 1,808 | 1,848 | 1,800 | 1,823 | 15,700 | 911.50 |
| 2022-09-13 | 1,847 | 1,847 | 1,824 | 1,829 | 14,100 | 914.50 |
| 2022-09-12 | 1,821 | 1,847 | 1,819 | 1,847 | 9,100 | 923.50 |
| 2022-09-09 | 1,783 | 1,827 | 1,770 | 1,821 | 25,500 | 910.50 |
| 2022-09-08 | 1,798 | 1,818 | 1,774 | 1,791 | 6,800 | 895.50 |
| 2022-09-07 | 1,797 | 1,814 | 1,783 | 1,798 | 15,200 | 899 |
| 2022-09-06 | 1,760 | 1,791 | 1,752 | 1,791 | 11,800 | 895.50 |
| 2022-09-05 | 1,750 | 1,780 | 1,712 | 1,763 | 49,100 | 881.50 |
| 2022-09-02 | 1,831 | 1,848 | 1,775 | 1,785 | 41,900 | 892.50 |
| 2022-09-01 | 1,877 | 1,895 | 1,856 | 1,856 | 38,800 | 928 |
| 2022-08-31 | 1,830 | 1,918 | 1,820 | 1,905 | 68,600 | 952.50 |
| 2022-08-30 | 1,773 | 1,830 | 1,773 | 1,830 | 37,700 | 915 |
| 2022-08-29 | 1,740 | 1,783 | 1,735 | 1,783 | 20,600 | 891.50 |
| 2022-08-26 | 1,773 | 1,826 | 1,765 | 1,779 | 53,000 | 889.50 |
| 2022-08-25 | 1,756 | 1,778 | 1,756 | 1,772 | 30,500 | 886 |
| 2022-08-24 | 1,769 | 1,781 | 1,743 | 1,756 | 41,800 | 878 |
| 2022-08-23 | 1,653 | 1,788 | 1,650 | 1,773 | 76,300 | 886.50 |
| 2022-08-22 | 1,670 | 1,678 | 1,657 | 1,668 | 7,500 | 834 |
| 2022-08-19 | 1,685 | 1,715 | 1,682 | 1,682 | 22,100 | 841 |
| 2022-08-18 | 1,690 | 1,698 | 1,680 | 1,691 | 6,700 | 845.50 |
| 2022-08-17 | 1,680 | 1,717 | 1,668 | 1,690 | 36,200 | 845 |
| 2022-08-16 | 1,680 | 1,680 | 1,653 | 1,674 | 20,400 | 837 |
| 2022-08-15 | 1,629 | 1,707 | 1,629 | 1,680 | 81,900 | 840 |
| 2022-08-12 | 1,579 | 1,635 | 1,566 | 1,631 | 79,200 | 815.50 |
| 2022-08-10 | 1,539 | 1,590 | 1,528 | 1,579 | 42,300 | 789.50 |
| 2022-08-09 | 1,548 | 1,557 | 1,542 | 1,543 | 5,900 | 771.50 |
| 2022-08-08 | 1,529 | 1,553 | 1,526 | 1,552 | 24,600 | 776 |
| 2022-08-05 | 1,555 | 1,555 | 1,522 | 1,529 | 24,900 | 764.50 |
| 2022-08-04 | 1,557 | 1,614 | 1,545 | 1,550 | 67,900 | 775 |
| 2022-08-03 | 1,569 | 1,570 | 1,553 | 1,557 | 13,600 | 778.50 |
| 2022-08-02 | 1,586 | 1,586 | 1,557 | 1,569 | 25,700 | 784.50 |
| 2022-08-01 | 1,585 | 1,587 | 1,575 | 1,586 | 15,400 | 793 |
| 2022-07-29 | 1,586 | 1,597 | 1,557 | 1,589 | 33,100 | 794.50 |
| 2022-07-28 | 1,530 | 1,596 | 1,495 | 1,587 | 75,100 | 793.50 |
| 2022-07-27 | 1,533 | 1,540 | 1,520 | 1,538 | 50,700 | 769 |
| 2022-07-26 | 1,590 | 1,590 | 1,530 | 1,533 | 107,300 | 766.50 |
| 2022-07-25 | 1,527 | 1,535 | 1,521 | 1,527 | 23,500 | 763.50 |
| 2022-07-22 | 1,515 | 1,534 | 1,515 | 1,527 | 12,500 | 763.50 |
| 2022-07-21 | 1,508 | 1,520 | 1,508 | 1,520 | 13,300 | 760 |
| 2022-07-20 | 1,497 | 1,515 | 1,497 | 1,514 | 9,400 | 757 |
| 2022-07-19 | 1,500 | 1,516 | 1,495 | 1,507 | 9,900 | 753.50 |
| 2022-07-15 | 1,503 | 1,503 | 1,492 | 1,496 | 4,300 | 748 |
| 2022-07-14 | 1,492 | 1,510 | 1,492 | 1,501 | 12,100 | 750.50 |
| 2022-07-13 | 1,500 | 1,519 | 1,492 | 1,507 | 35,000 | 753.50 |
| 2022-07-12 | 1,520 | 1,520 | 1,502 | 1,506 | 17,500 | 753 |
| 2022-07-11 | 1,511 | 1,531 | 1,508 | 1,520 | 15,600 | 760 |
| 2022-07-08 | 1,510 | 1,530 | 1,507 | 1,511 | 23,700 | 755.50 |
| 2022-07-07 | 1,477 | 1,520 | 1,471 | 1,506 | 30,300 | 753 |
| 2022-07-06 | 1,471 | 1,488 | 1,471 | 1,488 | 13,800 | 744 |
| 2022-07-05 | 1,465 | 1,489 | 1,465 | 1,489 | 9,300 | 744.50 |
| 2022-07-04 | 1,470 | 1,485 | 1,465 | 1,465 | 14,600 | 732.50 |
| 2022-07-01 | 1,483 | 1,489 | 1,465 | 1,465 | 16,000 | 732.50 |
| 2022-06-30 | 1,490 | 1,498 | 1,463 | 1,483 | 12,800 | 741.50 |
| 2022-06-29 | 1,431 | 1,490 | 1,431 | 1,490 | 23,300 | 745 |
| 2022-06-28 | 1,438 | 1,458 | 1,438 | 1,443 | 13,700 | 721.50 |
| 2022-06-27 | 1,447 | 1,447 | 1,423 | 1,432 | 10,500 | 716 |
| 2022-06-24 | 1,430 | 1,445 | 1,430 | 1,437 | 14,700 | 718.50 |
| 2022-06-23 | 1,409 | 1,444 | 1,409 | 1,431 | 28,800 | 715.50 |
| 2022-06-22 | 1,399 | 1,417 | 1,399 | 1,414 | 20,600 | 707 |
| 2022-06-21 | 1,377 | 1,403 | 1,374 | 1,393 | 14,100 | 696.50 |
| 2022-06-20 | 1,394 | 1,394 | 1,364 | 1,378 | 17,700 | 689 |
| 2022-06-17 | 1,373 | 1,386 | 1,360 | 1,384 | 18,000 | 692 |
| 2022-06-16 | 1,395 | 1,415 | 1,392 | 1,406 | 22,600 | 703 |
| 2022-06-15 | 1,372 | 1,387 | 1,371 | 1,372 | 15,800 | 686 |
| 2022-06-14 | 1,370 | 1,375 | 1,353 | 1,372 | 23,500 | 686 |
| 2022-06-13 | 1,406 | 1,410 | 1,380 | 1,382 | 47,800 | 691 |
| 2022-06-10 | 1,417 | 1,438 | 1,403 | 1,436 | 29,500 | 718 |
| 2022-06-09 | 1,424 | 1,436 | 1,405 | 1,417 | 31,600 | 708.50 |
| 2022-06-08 | 1,450 | 1,450 | 1,424 | 1,424 | 33,200 | 712 |
| 2022-06-07 | 1,432 | 1,457 | 1,416 | 1,452 | 28,300 | 726 |
| 2022-06-06 | 1,416 | 1,435 | 1,408 | 1,427 | 20,500 | 713.50 |
| 2022-06-03 | 1,417 | 1,439 | 1,405 | 1,429 | 27,100 | 714.50 |
| 2022-06-02 | 1,418 | 1,419 | 1,404 | 1,417 | 7,900 | 708.50 |
| 2022-06-01 | 1,403 | 1,418 | 1,398 | 1,416 | 20,400 | 708 |
| 2022-05-31 | 1,416 | 1,420 | 1,396 | 1,400 | 14,300 | 700 |
| 2022-05-30 | 1,395 | 1,418 | 1,388 | 1,416 | 22,200 | 708 |
| 2022-05-27 | 1,388 | 1,396 | 1,371 | 1,385 | 35,600 | 692.50 |
| 2022-05-26 | 1,376 | 1,388 | 1,376 | 1,388 | 8,600 | 694 |
| 2022-05-25 | 1,379 | 1,379 | 1,361 | 1,378 | 18,300 | 689 |
| 2022-05-24 | 1,388 | 1,389 | 1,373 | 1,389 | 26,800 | 694.50 |
| 2022-05-23 | 1,388 | 1,398 | 1,381 | 1,398 | 13,600 | 699 |
| 2022-05-20 | 1,430 | 1,430 | 1,385 | 1,389 | 32,600 | 694.50 |
| 2022-05-19 | 1,370 | 1,460 | 1,356 | 1,431 | 61,900 | 715.50 |
| 2022-05-18 | 1,372 | 1,373 | 1,353 | 1,370 | 13,800 | 685 |
| 2022-05-17 | 1,373 | 1,388 | 1,350 | 1,365 | 41,600 | 682.50 |
| 2022-05-16 | 1,370 | 1,372 | 1,345 | 1,351 | 36,500 | 675.50 |
| 2022-05-13 | 1,401 | 1,401 | 1,362 | 1,366 | 36,700 | 683 |
| 2022-05-12 | 1,398 | 1,410 | 1,391 | 1,397 | 23,000 | 698.50 |
| 2022-05-11 | 1,411 | 1,412 | 1,390 | 1,398 | 29,200 | 699 |
| 2022-05-10 | 1,471 | 1,471 | 1,410 | 1,418 | 20,500 | 709 |
| 2022-05-09 | 1,501 | 1,501 | 1,452 | 1,452 | 36,400 | 726 |
| 2022-05-06 | 1,493 | 1,505 | 1,464 | 1,495 | 35,600 | 747.50 |
| 2022-05-02 | 1,507 | 1,525 | 1,450 | 1,463 | 34,800 | 731.50 |
| 2022-04-28 | 1,474 | 1,499 | 1,433 | 1,499 | 89,600 | 749.50 |
| 2022-04-27 | 1,386 | 1,448 | 1,386 | 1,432 | 61,900 | 716 |
| 2022-04-26 | 1,459 | 1,459 | 1,390 | 1,407 | 51,700 | 703.50 |
| 2022-04-25 | 1,436 | 1,456 | 1,415 | 1,425 | 60,100 | 712.50 |
| 2022-04-22 | 1,511 | 1,511 | 1,436 | 1,436 | 49,800 | 718 |
| 2022-04-21 | 1,530 | 1,532 | 1,509 | 1,518 | 21,600 | 759 |
| 2022-04-20 | 1,520 | 1,528 | 1,506 | 1,520 | 17,800 | 760 |
| 2022-04-19 | 1,530 | 1,530 | 1,508 | 1,520 | 8,300 | 760 |
| 2022-04-18 | 1,522 | 1,538 | 1,496 | 1,530 | 30,800 | 765 |
| 2022-04-15 | 1,501 | 1,518 | 1,500 | 1,518 | 20,000 | 759 |
| 2022-04-14 | 1,543 | 1,543 | 1,508 | 1,511 | 26,500 | 755.50 |
| 2022-04-13 | 1,520 | 1,543 | 1,494 | 1,533 | 41,300 | 766.50 |
| 2022-04-12 | 1,479 | 1,542 | 1,479 | 1,525 | 81,200 | 762.50 |
| 2022-04-11 | 1,449 | 1,498 | 1,438 | 1,489 | 44,200 | 744.50 |
| 2022-04-08 | 1,425 | 1,466 | 1,404 | 1,437 | 63,200 | 718.50 |
| 2022-04-07 | 1,464 | 1,480 | 1,438 | 1,451 | 43,000 | 725.50 |
| 2022-04-06 | 1,403 | 1,478 | 1,403 | 1,464 | 66,000 | 732 |
| 2022-04-05 | 1,406 | 1,416 | 1,390 | 1,416 | 25,800 | 708 |
| 2022-04-04 | 1,348 | 1,410 | 1,347 | 1,400 | 47,800 | 700 |
| 2022-04-01 | 1,335 | 1,369 | 1,305 | 1,349 | 91,500 | 674.50 |
| 2022-03-31 | 1,350 | 1,355 | 1,340 | 1,345 | 27,200 | 672.50 |
| 2022-03-30 | 1,355 | 1,355 | 1,338 | 1,348 | 17,300 | 674 |
| 2022-03-29 | 1,320 | 1,350 | 1,320 | 1,341 | 21,300 | 670.50 |
| 2022-03-28 | 1,322 | 1,337 | 1,314 | 1,320 | 27,600 | 660 |
| 2022-03-25 | 1,331 | 1,345 | 1,317 | 1,334 | 12,400 | 667 |
| 2022-03-24 | 1,306 | 1,333 | 1,302 | 1,333 | 18,100 | 666.50 |
| 2022-03-23 | 1,336 | 1,337 | 1,319 | 1,322 | 24,000 | 661 |
| 2022-03-22 | 1,359 | 1,359 | 1,333 | 1,333 | 13,800 | 666.50 |
| 2022-03-18 | 1,344 | 1,357 | 1,344 | 1,356 | 26,400 | 678 |
| 2022-03-17 | 1,351 | 1,362 | 1,341 | 1,341 | 27,300 | 670.50 |
| 2022-03-16 | 1,348 | 1,367 | 1,336 | 1,357 | 17,600 | 678.50 |
| 2022-03-15 | 1,329 | 1,345 | 1,322 | 1,338 | 16,400 | 669 |
| 2022-03-14 | 1,327 | 1,365 | 1,322 | 1,340 | 40,000 | 670 |
| 2022-03-11 | 1,300 | 1,329 | 1,299 | 1,321 | 24,600 | 660.50 |
| 2022-03-10 | 1,297 | 1,308 | 1,285 | 1,306 | 24,900 | 653 |
| 2022-03-09 | 1,266 | 1,273 | 1,250 | 1,254 | 9,900 | 627 |
| 2022-03-08 | 1,273 | 1,286 | 1,250 | 1,265 | 16,900 | 632.50 |
| 2022-03-07 | 1,284 | 1,285 | 1,245 | 1,275 | 33,500 | 637.50 |
| 2022-03-04 | 1,321 | 1,325 | 1,295 | 1,302 | 51,500 | 651 |
| 2022-03-03 | 1,333 | 1,339 | 1,320 | 1,321 | 14,500 | 660.50 |
| 2022-03-02 | 1,339 | 1,339 | 1,316 | 1,333 | 12,400 | 666.50 |
| 2022-03-01 | 1,325 | 1,340 | 1,312 | 1,340 | 14,500 | 670 |
| 2022-02-28 | 1,320 | 1,326 | 1,296 | 1,316 | 13,600 | 658 |
| 2022-02-25 | 1,250 | 1,320 | 1,250 | 1,320 | 40,400 | 660 |
| 2022-02-24 | 1,256 | 1,292 | 1,250 | 1,264 | 45,100 | 632 |
| 2022-02-22 | 1,298 | 1,298 | 1,253 | 1,286 | 67,500 | 643 |
| 2022-02-21 | 1,320 | 1,320 | 1,296 | 1,301 | 40,200 | 650.50 |
| 2022-02-18 | 1,315 | 1,353 | 1,300 | 1,322 | 42,700 | 661 |
| 2022-02-17 | 1,353 | 1,370 | 1,325 | 1,331 | 46,100 | 665.50 |
| 2022-02-16 | 1,415 | 1,422 | 1,294 | 1,353 | 103,300 | 676.50 |
| 2022-02-15 | 1,485 | 1,485 | 1,400 | 1,407 | 48,100 | 703.50 |
| 2022-02-14 | 1,479 | 1,500 | 1,471 | 1,479 | 20,000 | 739.50 |
| 2022-02-10 | 1,504 | 1,547 | 1,500 | 1,519 | 49,600 | 759.50 |
| 2022-02-09 | 1,490 | 1,504 | 1,478 | 1,501 | 13,200 | 750.50 |
| 2022-02-08 | 1,496 | 1,498 | 1,482 | 1,498 | 10,900 | 749 |
| 2022-02-07 | 1,510 | 1,510 | 1,471 | 1,496 | 13,000 | 748 |
| 2022-02-04 | 1,505 | 1,512 | 1,478 | 1,512 | 27,700 | 756 |
| 2022-02-03 | 1,479 | 1,515 | 1,458 | 1,509 | 44,400 | 754.50 |
| 2022-02-02 | 1,436 | 1,461 | 1,432 | 1,460 | 15,300 | 730 |
| 2022-02-01 | 1,443 | 1,470 | 1,432 | 1,439 | 30,600 | 719.50 |
| 2022-01-31 | 1,422 | 1,457 | 1,422 | 1,449 | 24,900 | 724.50 |
| 2022-01-28 | 1,426 | 1,428 | 1,407 | 1,408 | 24,200 | 704 |
| 2022-01-27 | 1,410 | 1,426 | 1,393 | 1,426 | 38,100 | 713 |
| 2022-01-26 | 1,401 | 1,425 | 1,401 | 1,422 | 21,300 | 711 |
| 2022-01-25 | 1,432 | 1,432 | 1,399 | 1,426 | 23,900 | 713 |
| 2022-01-24 | 1,394 | 1,442 | 1,394 | 1,442 | 10,700 | 721 |
| 2022-01-21 | 1,409 | 1,436 | 1,405 | 1,415 | 21,200 | 707.50 |
| 2022-01-20 | 1,411 | 1,439 | 1,404 | 1,439 | 21,300 | 719.50 |
| 2022-01-19 | 1,450 | 1,450 | 1,403 | 1,420 | 24,700 | 710 |
| 2022-01-18 | 1,478 | 1,478 | 1,456 | 1,470 | 9,700 | 735 |
| 2022-01-17 | 1,459 | 1,480 | 1,459 | 1,462 | 5,900 | 731 |
| 2022-01-14 | 1,499 | 1,499 | 1,458 | 1,474 | 23,200 | 737 |
| 2022-01-13 | 1,500 | 1,507 | 1,495 | 1,499 | 9,700 | 749.50 |
| 2022-01-12 | 1,500 | 1,517 | 1,498 | 1,511 | 12,600 | 755.50 |
| 2022-01-11 | 1,480 | 1,496 | 1,479 | 1,495 | 6,300 | 747.50 |
| 2022-01-07 | 1,476 | 1,490 | 1,475 | 1,483 | 6,400 | 741.50 |
| 2022-01-06 | 1,476 | 1,491 | 1,465 | 1,488 | 19,700 | 744 |
| 2022-01-05 | 1,486 | 1,493 | 1,473 | 1,493 | 6,300 | 746.50 |
| 2022-01-04 | 1,531 | 1,531 | 1,476 | 1,487 | 30,100 | 743.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株