8920 (株)東祥 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 | 1,102 | 1,150 | 1,102 | 1,124 | 216,000 | 1,124 |
| 2022-12-29 | 1,071 | 1,096 | 1,065 | 1,089 | 129,300 | 1,089 |
| 2022-12-28 | 1,106 | 1,114 | 1,073 | 1,077 | 148,400 | 1,077 |
| 2022-12-27 | 1,090 | 1,132 | 1,090 | 1,114 | 165,400 | 1,114 |
| 2022-12-26 | 1,061 | 1,092 | 1,061 | 1,082 | 93,100 | 1,082 |
| 2022-12-23 | 1,097 | 1,097 | 1,057 | 1,057 | 186,200 | 1,057 |
| 2022-12-22 | 1,087 | 1,123 | 1,074 | 1,108 | 295,300 | 1,108 |
| 2022-12-21 | 1,107 | 1,111 | 1,074 | 1,082 | 361,300 | 1,082 |
| 2022-12-20 | 1,155 | 1,155 | 1,094 | 1,104 | 573,300 | 1,104 |
| 2022-12-19 | 1,157 | 1,194 | 1,153 | 1,161 | 433,500 | 1,161 |
| 2022-12-16 | 1,119 | 1,179 | 1,103 | 1,171 | 616,100 | 1,171 |
| 2022-12-15 | 1,164 | 1,168 | 1,120 | 1,124 | 509,300 | 1,124 |
| 2022-12-14 | 1,215 | 1,232 | 1,157 | 1,168 | 461,700 | 1,168 |
| 2022-12-13 | 1,151 | 1,215 | 1,151 | 1,213 | 537,900 | 1,213 |
| 2022-12-12 | 1,150 | 1,162 | 1,123 | 1,143 | 205,800 | 1,143 |
| 2022-12-09 | 1,145 | 1,197 | 1,141 | 1,150 | 372,200 | 1,150 |
| 2022-12-08 | 1,144 | 1,154 | 1,132 | 1,146 | 139,000 | 1,146 |
| 2022-12-07 | 1,139 | 1,155 | 1,132 | 1,143 | 163,200 | 1,143 |
| 2022-12-06 | 1,128 | 1,179 | 1,110 | 1,158 | 305,100 | 1,158 |
| 2022-12-05 | 1,143 | 1,143 | 1,106 | 1,135 | 245,500 | 1,135 |
| 2022-12-02 | 1,199 | 1,199 | 1,137 | 1,145 | 374,100 | 1,145 |
| 2022-12-01 | 1,256 | 1,256 | 1,194 | 1,205 | 222,000 | 1,205 |
| 2022-11-30 | 1,256 | 1,262 | 1,222 | 1,226 | 240,100 | 1,226 |
| 2022-11-29 | 1,231 | 1,264 | 1,217 | 1,257 | 183,600 | 1,257 |
| 2022-11-28 | 1,258 | 1,265 | 1,229 | 1,242 | 183,300 | 1,242 |
| 2022-11-25 | 1,236 | 1,265 | 1,235 | 1,264 | 99,300 | 1,264 |
| 2022-11-24 | 1,216 | 1,247 | 1,216 | 1,235 | 137,600 | 1,235 |
| 2022-11-22 | 1,196 | 1,217 | 1,192 | 1,209 | 80,800 | 1,209 |
| 2022-11-21 | 1,194 | 1,200 | 1,181 | 1,195 | 87,900 | 1,195 |
| 2022-11-18 | 1,202 | 1,212 | 1,186 | 1,191 | 99,500 | 1,191 |
| 2022-11-17 | 1,181 | 1,221 | 1,181 | 1,206 | 79,500 | 1,206 |
| 2022-11-16 | 1,177 | 1,194 | 1,176 | 1,185 | 95,000 | 1,185 |
| 2022-11-15 | 1,198 | 1,200 | 1,175 | 1,184 | 120,400 | 1,184 |
| 2022-11-14 | 1,232 | 1,235 | 1,203 | 1,204 | 153,100 | 1,204 |
| 2022-11-11 | 1,210 | 1,211 | 1,170 | 1,195 | 194,500 | 1,195 |
| 2022-11-10 | 1,158 | 1,188 | 1,150 | 1,177 | 207,800 | 1,177 |
| 2022-11-09 | 1,222 | 1,225 | 1,161 | 1,169 | 209,200 | 1,169 |
| 2022-11-08 | 1,255 | 1,273 | 1,227 | 1,230 | 108,600 | 1,230 |
| 2022-11-07 | 1,241 | 1,262 | 1,212 | 1,251 | 136,800 | 1,251 |
| 2022-11-04 | 1,289 | 1,301 | 1,257 | 1,258 | 180,700 | 1,258 |
| 2022-11-02 | 1,243 | 1,325 | 1,238 | 1,308 | 339,000 | 1,308 |
| 2022-11-01 | 1,179 | 1,267 | 1,179 | 1,235 | 380,200 | 1,235 |
| 2022-10-31 | 1,144 | 1,159 | 1,129 | 1,139 | 158,600 | 1,139 |
| 2022-10-28 | 1,111 | 1,127 | 1,104 | 1,118 | 265,300 | 1,118 |
| 2022-10-27 | 1,115 | 1,131 | 1,111 | 1,115 | 151,400 | 1,115 |
| 2022-10-26 | 1,157 | 1,167 | 1,115 | 1,115 | 130,100 | 1,115 |
| 2022-10-25 | 1,149 | 1,170 | 1,124 | 1,147 | 243,300 | 1,147 |
| 2022-10-24 | 1,151 | 1,154 | 1,134 | 1,144 | 155,400 | 1,144 |
| 2022-10-21 | 1,153 | 1,157 | 1,141 | 1,145 | 144,500 | 1,145 |
| 2022-10-20 | 1,199 | 1,201 | 1,154 | 1,163 | 202,300 | 1,163 |
| 2022-10-19 | 1,262 | 1,262 | 1,209 | 1,209 | 253,200 | 1,209 |
| 2022-10-18 | 1,252 | 1,279 | 1,244 | 1,262 | 220,000 | 1,262 |
| 2022-10-17 | 1,250 | 1,272 | 1,225 | 1,244 | 226,100 | 1,244 |
| 2022-10-14 | 1,236 | 1,294 | 1,233 | 1,288 | 215,700 | 1,288 |
| 2022-10-13 | 1,226 | 1,226 | 1,195 | 1,209 | 161,100 | 1,209 |
| 2022-10-12 | 1,213 | 1,238 | 1,192 | 1,232 | 97,100 | 1,232 |
| 2022-10-11 | 1,234 | 1,242 | 1,199 | 1,217 | 165,100 | 1,217 |
| 2022-10-07 | 1,221 | 1,246 | 1,219 | 1,234 | 82,600 | 1,234 |
| 2022-10-06 | 1,242 | 1,268 | 1,240 | 1,245 | 66,900 | 1,245 |
| 2022-10-05 | 1,281 | 1,295 | 1,234 | 1,239 | 116,400 | 1,239 |
| 2022-10-04 | 1,224 | 1,284 | 1,224 | 1,270 | 129,700 | 1,270 |
| 2022-10-03 | 1,227 | 1,247 | 1,190 | 1,209 | 121,700 | 1,209 |
| 2022-09-30 | 1,215 | 1,241 | 1,212 | 1,214 | 88,800 | 1,214 |
| 2022-09-29 | 1,248 | 1,258 | 1,230 | 1,236 | 90,800 | 1,236 |
| 2022-09-28 | 1,250 | 1,250 | 1,187 | 1,204 | 158,600 | 1,204 |
| 2022-09-27 | 1,212 | 1,261 | 1,177 | 1,258 | 240,700 | 1,258 |
| 2022-09-26 | 1,213 | 1,221 | 1,179 | 1,194 | 256,500 | 1,194 |
| 2022-09-22 | 1,231 | 1,254 | 1,212 | 1,248 | 233,700 | 1,248 |
| 2022-09-21 | 1,226 | 1,257 | 1,222 | 1,243 | 210,900 | 1,243 |
| 2022-09-20 | 1,263 | 1,270 | 1,230 | 1,247 | 134,500 | 1,247 |
| 2022-09-16 | 1,280 | 1,298 | 1,255 | 1,259 | 206,700 | 1,259 |
| 2022-09-15 | 1,244 | 1,290 | 1,244 | 1,290 | 171,700 | 1,290 |
| 2022-09-14 | 1,200 | 1,261 | 1,200 | 1,244 | 201,200 | 1,244 |
| 2022-09-13 | 1,187 | 1,247 | 1,186 | 1,244 | 278,000 | 1,244 |
| 2022-09-12 | 1,172 | 1,200 | 1,164 | 1,199 | 145,600 | 1,199 |
| 2022-09-09 | 1,118 | 1,163 | 1,118 | 1,158 | 195,500 | 1,158 |
| 2022-09-08 | 1,066 | 1,110 | 1,066 | 1,100 | 184,200 | 1,100 |
| 2022-09-07 | 1,055 | 1,055 | 1,037 | 1,055 | 129,500 | 1,055 |
| 2022-09-06 | 1,074 | 1,087 | 1,052 | 1,061 | 178,600 | 1,061 |
| 2022-09-05 | 1,085 | 1,094 | 1,067 | 1,067 | 186,400 | 1,067 |
| 2022-09-02 | 1,098 | 1,100 | 1,025 | 1,091 | 750,000 | 1,091 |
| 2022-09-01 | 1,140 | 1,143 | 1,102 | 1,103 | 239,500 | 1,103 |
| 2022-08-31 | 1,164 | 1,166 | 1,134 | 1,157 | 246,200 | 1,157 |
| 2022-08-30 | 1,156 | 1,202 | 1,149 | 1,184 | 325,200 | 1,184 |
| 2022-08-29 | 1,169 | 1,178 | 1,145 | 1,153 | 223,200 | 1,153 |
| 2022-08-26 | 1,191 | 1,206 | 1,170 | 1,204 | 223,200 | 1,204 |
| 2022-08-25 | 1,177 | 1,232 | 1,177 | 1,198 | 333,200 | 1,198 |
| 2022-08-24 | 1,144 | 1,179 | 1,144 | 1,175 | 226,900 | 1,175 |
| 2022-08-23 | 1,102 | 1,145 | 1,100 | 1,138 | 183,400 | 1,138 |
| 2022-08-22 | 1,132 | 1,132 | 1,090 | 1,110 | 236,600 | 1,110 |
| 2022-08-19 | 1,165 | 1,166 | 1,145 | 1,146 | 124,800 | 1,146 |
| 2022-08-18 | 1,186 | 1,192 | 1,161 | 1,163 | 130,600 | 1,163 |
| 2022-08-17 | 1,189 | 1,191 | 1,173 | 1,187 | 148,400 | 1,187 |
| 2022-08-16 | 1,174 | 1,194 | 1,172 | 1,188 | 80,400 | 1,188 |
| 2022-08-15 | 1,177 | 1,185 | 1,163 | 1,173 | 113,000 | 1,173 |
| 2022-08-12 | 1,163 | 1,187 | 1,155 | 1,173 | 191,600 | 1,173 |
| 2022-08-10 | 1,179 | 1,179 | 1,147 | 1,155 | 173,300 | 1,155 |
| 2022-08-09 | 1,192 | 1,206 | 1,180 | 1,180 | 123,000 | 1,180 |
| 2022-08-08 | 1,221 | 1,222 | 1,185 | 1,185 | 132,100 | 1,185 |
| 2022-08-05 | 1,237 | 1,249 | 1,220 | 1,220 | 149,800 | 1,220 |
| 2022-08-04 | 1,260 | 1,263 | 1,215 | 1,246 | 213,400 | 1,246 |
| 2022-08-03 | 1,280 | 1,293 | 1,245 | 1,245 | 232,800 | 1,245 |
| 2022-08-02 | 1,356 | 1,357 | 1,276 | 1,276 | 289,200 | 1,276 |
| 2022-08-01 | 1,367 | 1,401 | 1,347 | 1,361 | 335,400 | 1,361 |
| 2022-07-29 | 1,379 | 1,409 | 1,375 | 1,375 | 108,600 | 1,375 |
| 2022-07-28 | 1,364 | 1,388 | 1,363 | 1,376 | 109,700 | 1,376 |
| 2022-07-27 | 1,323 | 1,362 | 1,323 | 1,357 | 72,700 | 1,357 |
| 2022-07-26 | 1,345 | 1,352 | 1,324 | 1,325 | 87,700 | 1,325 |
| 2022-07-25 | 1,340 | 1,367 | 1,331 | 1,333 | 99,000 | 1,333 |
| 2022-07-22 | 1,328 | 1,348 | 1,314 | 1,344 | 109,600 | 1,344 |
| 2022-07-21 | 1,323 | 1,349 | 1,323 | 1,330 | 83,100 | 1,330 |
| 2022-07-20 | 1,316 | 1,333 | 1,314 | 1,320 | 92,700 | 1,320 |
| 2022-07-19 | 1,284 | 1,289 | 1,262 | 1,286 | 85,500 | 1,286 |
| 2022-07-15 | 1,281 | 1,291 | 1,255 | 1,275 | 107,200 | 1,275 |
| 2022-07-14 | 1,284 | 1,290 | 1,274 | 1,277 | 95,100 | 1,277 |
| 2022-07-13 | 1,272 | 1,310 | 1,272 | 1,300 | 76,500 | 1,300 |
| 2022-07-12 | 1,276 | 1,288 | 1,254 | 1,269 | 160,600 | 1,269 |
| 2022-07-11 | 1,261 | 1,306 | 1,261 | 1,302 | 120,000 | 1,302 |
| 2022-07-08 | 1,247 | 1,268 | 1,237 | 1,249 | 153,200 | 1,249 |
| 2022-07-07 | 1,258 | 1,259 | 1,191 | 1,228 | 278,700 | 1,228 |
| 2022-07-06 | 1,249 | 1,280 | 1,243 | 1,263 | 124,700 | 1,263 |
| 2022-07-05 | 1,257 | 1,283 | 1,250 | 1,260 | 133,800 | 1,260 |
| 2022-07-04 | 1,243 | 1,276 | 1,237 | 1,250 | 162,200 | 1,250 |
| 2022-07-01 | 1,238 | 1,253 | 1,214 | 1,229 | 195,200 | 1,229 |
| 2022-06-30 | 1,248 | 1,278 | 1,244 | 1,244 | 171,700 | 1,244 |
| 2022-06-29 | 1,220 | 1,257 | 1,218 | 1,253 | 225,300 | 1,253 |
| 2022-06-28 | 1,196 | 1,221 | 1,194 | 1,216 | 104,100 | 1,216 |
| 2022-06-27 | 1,193 | 1,215 | 1,182 | 1,198 | 114,000 | 1,198 |
| 2022-06-24 | 1,128 | 1,170 | 1,094 | 1,170 | 254,700 | 1,170 |
| 2022-06-23 | 1,150 | 1,162 | 1,121 | 1,125 | 239,600 | 1,125 |
| 2022-06-22 | 1,260 | 1,262 | 1,189 | 1,192 | 142,600 | 1,192 |
| 2022-06-21 | 1,226 | 1,279 | 1,226 | 1,257 | 102,000 | 1,257 |
| 2022-06-20 | 1,250 | 1,250 | 1,206 | 1,221 | 118,600 | 1,221 |
| 2022-06-17 | 1,243 | 1,266 | 1,235 | 1,251 | 123,700 | 1,251 |
| 2022-06-16 | 1,288 | 1,314 | 1,278 | 1,290 | 99,200 | 1,290 |
| 2022-06-15 | 1,290 | 1,295 | 1,260 | 1,267 | 111,100 | 1,267 |
| 2022-06-14 | 1,296 | 1,309 | 1,275 | 1,301 | 112,000 | 1,301 |
| 2022-06-13 | 1,329 | 1,343 | 1,301 | 1,317 | 96,000 | 1,317 |
| 2022-06-10 | 1,368 | 1,368 | 1,335 | 1,351 | 125,400 | 1,351 |
| 2022-06-09 | 1,393 | 1,418 | 1,376 | 1,376 | 99,100 | 1,376 |
| 2022-06-08 | 1,393 | 1,411 | 1,371 | 1,393 | 90,700 | 1,393 |
| 2022-06-07 | 1,414 | 1,429 | 1,383 | 1,385 | 89,100 | 1,385 |
| 2022-06-06 | 1,367 | 1,409 | 1,359 | 1,406 | 82,000 | 1,406 |
| 2022-06-03 | 1,370 | 1,385 | 1,348 | 1,383 | 115,600 | 1,383 |
| 2022-06-02 | 1,338 | 1,357 | 1,333 | 1,347 | 98,300 | 1,347 |
| 2022-06-01 | 1,333 | 1,375 | 1,327 | 1,368 | 99,500 | 1,368 |
| 2022-05-31 | 1,339 | 1,365 | 1,329 | 1,333 | 97,000 | 1,333 |
| 2022-05-30 | 1,338 | 1,358 | 1,325 | 1,344 | 177,400 | 1,344 |
| 2022-05-27 | 1,330 | 1,341 | 1,309 | 1,330 | 105,700 | 1,330 |
| 2022-05-26 | 1,286 | 1,345 | 1,286 | 1,310 | 121,600 | 1,310 |
| 2022-05-25 | 1,296 | 1,299 | 1,268 | 1,276 | 97,000 | 1,276 |
| 2022-05-24 | 1,330 | 1,332 | 1,301 | 1,312 | 65,800 | 1,312 |
| 2022-05-23 | 1,307 | 1,346 | 1,307 | 1,342 | 95,600 | 1,342 |
| 2022-05-20 | 1,281 | 1,299 | 1,256 | 1,299 | 143,800 | 1,299 |
| 2022-05-19 | 1,270 | 1,329 | 1,270 | 1,307 | 136,700 | 1,307 |
| 2022-05-18 | 1,340 | 1,340 | 1,295 | 1,321 | 179,600 | 1,321 |
| 2022-05-17 | 1,347 | 1,411 | 1,335 | 1,350 | 154,100 | 1,350 |
| 2022-05-16 | 1,330 | 1,369 | 1,311 | 1,342 | 168,300 | 1,342 |
| 2022-05-13 | 1,202 | 1,303 | 1,195 | 1,303 | 367,200 | 1,303 |
| 2022-05-12 | 1,245 | 1,253 | 1,153 | 1,192 | 337,800 | 1,192 |
| 2022-05-11 | 1,352 | 1,367 | 1,225 | 1,259 | 565,400 | 1,259 |
| 2022-05-10 | 1,562 | 1,579 | 1,502 | 1,512 | 203,600 | 1,512 |
| 2022-05-09 | 1,632 | 1,634 | 1,570 | 1,628 | 145,900 | 1,628 |
| 2022-05-06 | 1,718 | 1,718 | 1,638 | 1,647 | 206,900 | 1,647 |
| 2022-05-02 | 1,710 | 1,729 | 1,704 | 1,718 | 58,600 | 1,718 |
| 2022-04-28 | 1,736 | 1,751 | 1,695 | 1,741 | 60,300 | 1,741 |
| 2022-04-27 | 1,658 | 1,729 | 1,652 | 1,723 | 95,800 | 1,723 |
| 2022-04-26 | 1,672 | 1,700 | 1,655 | 1,698 | 68,900 | 1,698 |
| 2022-04-25 | 1,703 | 1,710 | 1,657 | 1,677 | 91,100 | 1,677 |
| 2022-04-22 | 1,737 | 1,745 | 1,715 | 1,730 | 42,600 | 1,730 |
| 2022-04-21 | 1,680 | 1,745 | 1,677 | 1,738 | 76,600 | 1,738 |
| 2022-04-20 | 1,660 | 1,709 | 1,658 | 1,696 | 61,200 | 1,696 |
| 2022-04-19 | 1,692 | 1,710 | 1,648 | 1,659 | 107,000 | 1,659 |
| 2022-04-18 | 1,654 | 1,718 | 1,654 | 1,716 | 108,200 | 1,716 |
| 2022-04-15 | 1,681 | 1,696 | 1,637 | 1,647 | 98,600 | 1,647 |
| 2022-04-14 | 1,689 | 1,709 | 1,669 | 1,690 | 108,500 | 1,690 |
| 2022-04-13 | 1,693 | 1,693 | 1,647 | 1,680 | 155,600 | 1,680 |
| 2022-04-12 | 1,757 | 1,771 | 1,713 | 1,713 | 51,300 | 1,713 |
| 2022-04-11 | 1,741 | 1,788 | 1,736 | 1,778 | 164,100 | 1,778 |
| 2022-04-08 | 1,777 | 1,777 | 1,715 | 1,733 | 96,900 | 1,733 |
| 2022-04-07 | 1,788 | 1,788 | 1,720 | 1,737 | 55,800 | 1,737 |
| 2022-04-06 | 1,811 | 1,820 | 1,761 | 1,808 | 86,800 | 1,808 |
| 2022-04-05 | 1,782 | 1,851 | 1,781 | 1,829 | 95,100 | 1,829 |
| 2022-04-04 | 1,749 | 1,793 | 1,730 | 1,792 | 64,600 | 1,792 |
| 2022-04-01 | 1,742 | 1,755 | 1,709 | 1,737 | 184,300 | 1,737 |
| 2022-03-31 | 1,784 | 1,832 | 1,746 | 1,767 | 192,200 | 1,767 |
| 2022-03-30 | 1,816 | 1,821 | 1,742 | 1,779 | 330,300 | 1,779 |
| 2022-03-29 | 1,789 | 1,817 | 1,749 | 1,781 | 249,000 | 1,781 |
| 2022-03-28 | 1,840 | 1,848 | 1,786 | 1,792 | 218,700 | 1,792 |
| 2022-03-25 | 1,851 | 1,858 | 1,796 | 1,817 | 261,000 | 1,817 |
| 2022-03-24 | 1,827 | 1,847 | 1,807 | 1,834 | 106,400 | 1,834 |
| 2022-03-23 | 1,865 | 1,875 | 1,850 | 1,860 | 112,600 | 1,860 |
| 2022-03-22 | 1,882 | 1,882 | 1,834 | 1,847 | 187,500 | 1,847 |
| 2022-03-18 | 1,860 | 1,892 | 1,850 | 1,874 | 237,400 | 1,874 |
| 2022-03-17 | 1,923 | 1,927 | 1,845 | 1,860 | 156,100 | 1,860 |
| 2022-03-16 | 1,834 | 1,889 | 1,834 | 1,883 | 201,100 | 1,883 |
| 2022-03-15 | 1,778 | 1,835 | 1,766 | 1,828 | 143,300 | 1,828 |
| 2022-03-14 | 1,749 | 1,822 | 1,749 | 1,788 | 163,700 | 1,788 |
| 2022-03-11 | 1,698 | 1,752 | 1,691 | 1,742 | 249,400 | 1,742 |
| 2022-03-10 | 1,650 | 1,714 | 1,629 | 1,702 | 137,700 | 1,702 |
| 2022-03-09 | 1,577 | 1,612 | 1,559 | 1,597 | 180,800 | 1,597 |
| 2022-03-08 | 1,569 | 1,607 | 1,546 | 1,560 | 152,900 | 1,560 |
| 2022-03-07 | 1,680 | 1,682 | 1,575 | 1,600 | 202,200 | 1,600 |
| 2022-03-04 | 1,734 | 1,792 | 1,699 | 1,715 | 411,400 | 1,715 |
| 2022-03-03 | 1,740 | 1,769 | 1,725 | 1,725 | 117,800 | 1,725 |
| 2022-03-02 | 1,724 | 1,743 | 1,678 | 1,700 | 142,800 | 1,700 |
| 2022-03-01 | 1,747 | 1,772 | 1,720 | 1,756 | 173,600 | 1,756 |
| 2022-02-28 | 1,670 | 1,749 | 1,665 | 1,739 | 205,800 | 1,739 |
| 2022-02-25 | 1,669 | 1,704 | 1,646 | 1,697 | 203,800 | 1,697 |
| 2022-02-24 | 1,628 | 1,684 | 1,627 | 1,665 | 229,800 | 1,665 |
| 2022-02-22 | 1,661 | 1,668 | 1,590 | 1,628 | 225,400 | 1,628 |
| 2022-02-21 | 1,745 | 1,745 | 1,690 | 1,708 | 102,500 | 1,708 |
| 2022-02-18 | 1,747 | 1,766 | 1,723 | 1,738 | 144,500 | 1,738 |
| 2022-02-17 | 1,730 | 1,779 | 1,724 | 1,765 | 105,500 | 1,765 |
| 2022-02-16 | 1,750 | 1,750 | 1,701 | 1,735 | 127,200 | 1,735 |
| 2022-02-15 | 1,672 | 1,736 | 1,668 | 1,699 | 136,400 | 1,699 |
| 2022-02-14 | 1,672 | 1,700 | 1,657 | 1,672 | 149,600 | 1,672 |
| 2022-02-10 | 1,690 | 1,763 | 1,681 | 1,696 | 351,600 | 1,696 |
| 2022-02-09 | 1,656 | 1,663 | 1,564 | 1,585 | 211,100 | 1,585 |
| 2022-02-08 | 1,561 | 1,628 | 1,552 | 1,628 | 197,100 | 1,628 |
| 2022-02-07 | 1,610 | 1,646 | 1,550 | 1,554 | 222,300 | 1,554 |
| 2022-02-04 | 1,586 | 1,617 | 1,521 | 1,610 | 385,400 | 1,610 |
| 2022-02-03 | 1,555 | 1,578 | 1,521 | 1,528 | 153,300 | 1,528 |
| 2022-02-02 | 1,466 | 1,567 | 1,463 | 1,559 | 179,800 | 1,559 |
| 2022-02-01 | 1,460 | 1,490 | 1,439 | 1,450 | 141,100 | 1,450 |
| 2022-01-31 | 1,398 | 1,442 | 1,387 | 1,432 | 112,900 | 1,432 |
| 2022-01-28 | 1,347 | 1,388 | 1,345 | 1,378 | 137,700 | 1,378 |
| 2022-01-27 | 1,423 | 1,431 | 1,332 | 1,338 | 129,300 | 1,338 |
| 2022-01-26 | 1,429 | 1,479 | 1,429 | 1,440 | 69,900 | 1,440 |
| 2022-01-25 | 1,415 | 1,449 | 1,411 | 1,423 | 122,300 | 1,423 |
| 2022-01-24 | 1,421 | 1,438 | 1,403 | 1,436 | 83,500 | 1,436 |
| 2022-01-21 | 1,402 | 1,447 | 1,378 | 1,447 | 87,300 | 1,447 |
| 2022-01-20 | 1,395 | 1,421 | 1,378 | 1,420 | 127,300 | 1,420 |
| 2022-01-19 | 1,436 | 1,451 | 1,388 | 1,398 | 113,700 | 1,398 |
| 2022-01-18 | 1,432 | 1,494 | 1,429 | 1,466 | 90,700 | 1,466 |
| 2022-01-17 | 1,450 | 1,463 | 1,410 | 1,425 | 99,700 | 1,425 |
| 2022-01-14 | 1,500 | 1,501 | 1,442 | 1,460 | 114,800 | 1,460 |
| 2022-01-13 | 1,555 | 1,557 | 1,500 | 1,506 | 78,300 | 1,506 |
| 2022-01-12 | 1,537 | 1,578 | 1,537 | 1,564 | 61,100 | 1,564 |
| 2022-01-11 | 1,505 | 1,518 | 1,468 | 1,515 | 138,400 | 1,515 |
| 2022-01-07 | 1,536 | 1,544 | 1,501 | 1,512 | 120,900 | 1,512 |
| 2022-01-06 | 1,621 | 1,621 | 1,531 | 1,536 | 112,100 | 1,536 |
| 2022-01-05 | 1,671 | 1,678 | 1,635 | 1,644 | 65,700 | 1,644 |
| 2022-01-04 | 1,696 | 1,696 | 1,629 | 1,664 | 102,300 | 1,664 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株