9037 (株)ハマキョウレックス 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 | 3,140 | 3,170 | 3,130 | 3,145 | 23,700 | 786.25 |
| 2022-12-29 | 3,170 | 3,170 | 3,115 | 3,145 | 23,300 | 786.25 |
| 2022-12-28 | 3,160 | 3,180 | 3,150 | 3,175 | 17,800 | 793.75 |
| 2022-12-27 | 3,150 | 3,190 | 3,145 | 3,180 | 22,000 | 795 |
| 2022-12-26 | 3,145 | 3,195 | 3,130 | 3,150 | 23,200 | 787.50 |
| 2022-12-23 | 3,135 | 3,155 | 3,105 | 3,145 | 29,400 | 786.25 |
| 2022-12-22 | 3,140 | 3,195 | 3,135 | 3,195 | 20,500 | 798.75 |
| 2022-12-21 | 3,200 | 3,225 | 3,120 | 3,140 | 36,500 | 785 |
| 2022-12-20 | 3,295 | 3,300 | 3,145 | 3,230 | 39,400 | 807.50 |
| 2022-12-19 | 3,305 | 3,335 | 3,290 | 3,295 | 24,400 | 823.75 |
| 2022-12-16 | 3,325 | 3,370 | 3,295 | 3,325 | 36,300 | 831.25 |
| 2022-12-15 | 3,365 | 3,375 | 3,345 | 3,360 | 7,800 | 840 |
| 2022-12-14 | 3,360 | 3,375 | 3,355 | 3,365 | 7,400 | 841.25 |
| 2022-12-13 | 3,345 | 3,365 | 3,340 | 3,350 | 8,000 | 837.50 |
| 2022-12-12 | 3,350 | 3,360 | 3,325 | 3,340 | 8,400 | 835 |
| 2022-12-09 | 3,310 | 3,400 | 3,310 | 3,360 | 21,600 | 840 |
| 2022-12-08 | 3,325 | 3,325 | 3,290 | 3,310 | 19,000 | 827.50 |
| 2022-12-07 | 3,265 | 3,350 | 3,265 | 3,325 | 17,500 | 831.25 |
| 2022-12-06 | 3,230 | 3,315 | 3,230 | 3,300 | 17,900 | 825 |
| 2022-12-05 | 3,295 | 3,300 | 3,260 | 3,275 | 24,800 | 818.75 |
| 2022-12-02 | 3,400 | 3,400 | 3,290 | 3,290 | 36,400 | 822.50 |
| 2022-12-01 | 3,425 | 3,425 | 3,395 | 3,400 | 28,400 | 850 |
| 2022-11-30 | 3,400 | 3,440 | 3,375 | 3,425 | 20,100 | 856.25 |
| 2022-11-29 | 3,395 | 3,445 | 3,395 | 3,440 | 13,500 | 860 |
| 2022-11-28 | 3,495 | 3,495 | 3,420 | 3,445 | 21,200 | 861.25 |
| 2022-11-25 | 3,515 | 3,515 | 3,475 | 3,490 | 15,800 | 872.50 |
| 2022-11-24 | 3,495 | 3,530 | 3,465 | 3,505 | 45,800 | 876.25 |
| 2022-11-22 | 3,460 | 3,500 | 3,440 | 3,490 | 16,800 | 872.50 |
| 2022-11-21 | 3,465 | 3,490 | 3,455 | 3,460 | 13,400 | 865 |
| 2022-11-18 | 3,470 | 3,505 | 3,465 | 3,485 | 25,800 | 871.25 |
| 2022-11-17 | 3,385 | 3,460 | 3,385 | 3,435 | 12,000 | 858.75 |
| 2022-11-16 | 3,370 | 3,420 | 3,355 | 3,410 | 13,700 | 852.50 |
| 2022-11-15 | 3,355 | 3,420 | 3,355 | 3,395 | 23,500 | 848.75 |
| 2022-11-14 | 3,355 | 3,380 | 3,340 | 3,360 | 17,100 | 840 |
| 2022-11-11 | 3,370 | 3,375 | 3,320 | 3,355 | 21,300 | 838.75 |
| 2022-11-10 | 3,290 | 3,325 | 3,290 | 3,325 | 10,300 | 831.25 |
| 2022-11-09 | 3,320 | 3,345 | 3,305 | 3,330 | 11,900 | 832.50 |
| 2022-11-08 | 3,270 | 3,325 | 3,270 | 3,320 | 20,300 | 830 |
| 2022-11-07 | 3,215 | 3,270 | 3,215 | 3,265 | 16,500 | 816.25 |
| 2022-11-04 | 3,215 | 3,250 | 3,215 | 3,225 | 17,800 | 806.25 |
| 2022-11-02 | 3,300 | 3,300 | 3,240 | 3,260 | 18,900 | 815 |
| 2022-11-01 | 3,330 | 3,340 | 3,275 | 3,290 | 10,200 | 822.50 |
| 2022-10-31 | 3,285 | 3,345 | 3,270 | 3,325 | 36,500 | 831.25 |
| 2022-10-28 | 3,175 | 3,255 | 3,175 | 3,215 | 109,500 | 803.75 |
| 2022-10-27 | 3,265 | 3,265 | 3,190 | 3,215 | 25,900 | 803.75 |
| 2022-10-26 | 3,240 | 3,290 | 3,230 | 3,275 | 23,500 | 818.75 |
| 2022-10-25 | 3,235 | 3,240 | 3,195 | 3,210 | 20,700 | 802.50 |
| 2022-10-24 | 3,285 | 3,300 | 3,235 | 3,235 | 24,700 | 808.75 |
| 2022-10-21 | 3,195 | 3,255 | 3,195 | 3,225 | 19,800 | 806.25 |
| 2022-10-20 | 3,225 | 3,255 | 3,215 | 3,230 | 31,900 | 807.50 |
| 2022-10-19 | 3,210 | 3,245 | 3,210 | 3,240 | 23,000 | 810 |
| 2022-10-18 | 3,250 | 3,250 | 3,205 | 3,205 | 18,800 | 801.25 |
| 2022-10-17 | 3,230 | 3,250 | 3,190 | 3,200 | 26,100 | 800 |
| 2022-10-14 | 3,270 | 3,275 | 3,225 | 3,235 | 31,600 | 808.75 |
| 2022-10-13 | 3,220 | 3,220 | 3,180 | 3,200 | 23,000 | 800 |
| 2022-10-12 | 3,245 | 3,270 | 3,210 | 3,210 | 26,400 | 802.50 |
| 2022-10-11 | 3,265 | 3,290 | 3,245 | 3,245 | 27,000 | 811.25 |
| 2022-10-07 | 3,275 | 3,325 | 3,265 | 3,310 | 19,600 | 827.50 |
| 2022-10-06 | 3,280 | 3,330 | 3,280 | 3,330 | 38,300 | 832.50 |
| 2022-10-05 | 3,300 | 3,315 | 3,245 | 3,270 | 19,900 | 817.50 |
| 2022-10-04 | 3,255 | 3,300 | 3,245 | 3,300 | 23,000 | 825 |
| 2022-10-03 | 3,180 | 3,215 | 3,160 | 3,205 | 18,600 | 801.25 |
| 2022-09-30 | 3,150 | 3,205 | 3,135 | 3,140 | 17,500 | 785 |
| 2022-09-29 | 3,105 | 3,180 | 3,105 | 3,180 | 28,700 | 795 |
| 2022-09-28 | 3,120 | 3,150 | 3,090 | 3,140 | 23,500 | 785 |
| 2022-09-27 | 3,165 | 3,175 | 3,125 | 3,125 | 18,200 | 781.25 |
| 2022-09-26 | 3,165 | 3,190 | 3,145 | 3,145 | 22,200 | 786.25 |
| 2022-09-22 | 3,200 | 3,220 | 3,165 | 3,200 | 16,500 | 800 |
| 2022-09-21 | 3,205 | 3,240 | 3,205 | 3,215 | 17,800 | 803.75 |
| 2022-09-20 | 3,210 | 3,295 | 3,210 | 3,245 | 23,700 | 811.25 |
| 2022-09-16 | 3,245 | 3,245 | 3,210 | 3,225 | 12,700 | 806.25 |
| 2022-09-15 | 3,235 | 3,245 | 3,225 | 3,245 | 8,400 | 811.25 |
| 2022-09-14 | 3,265 | 3,265 | 3,225 | 3,225 | 17,600 | 806.25 |
| 2022-09-13 | 3,335 | 3,335 | 3,310 | 3,320 | 10,600 | 830 |
| 2022-09-12 | 3,325 | 3,330 | 3,285 | 3,320 | 23,700 | 830 |
| 2022-09-09 | 3,265 | 3,335 | 3,260 | 3,310 | 55,300 | 827.50 |
| 2022-09-08 | 3,190 | 3,265 | 3,180 | 3,260 | 35,400 | 815 |
| 2022-09-07 | 3,100 | 3,185 | 3,090 | 3,150 | 35,800 | 787.50 |
| 2022-09-06 | 3,145 | 3,155 | 3,100 | 3,110 | 24,900 | 777.50 |
| 2022-09-05 | 3,150 | 3,155 | 3,130 | 3,135 | 13,200 | 783.75 |
| 2022-09-02 | 3,175 | 3,175 | 3,130 | 3,150 | 19,100 | 787.50 |
| 2022-09-01 | 3,150 | 3,165 | 3,135 | 3,135 | 25,200 | 783.75 |
| 2022-08-31 | 3,195 | 3,205 | 3,155 | 3,180 | 27,600 | 795 |
| 2022-08-30 | 3,200 | 3,230 | 3,180 | 3,225 | 8,400 | 806.25 |
| 2022-08-29 | 3,145 | 3,195 | 3,145 | 3,170 | 19,400 | 792.50 |
| 2022-08-26 | 3,210 | 3,220 | 3,200 | 3,205 | 7,900 | 801.25 |
| 2022-08-25 | 3,195 | 3,215 | 3,180 | 3,215 | 11,900 | 803.75 |
| 2022-08-24 | 3,185 | 3,190 | 3,150 | 3,190 | 10,600 | 797.50 |
| 2022-08-23 | 3,200 | 3,200 | 3,155 | 3,185 | 13,700 | 796.25 |
| 2022-08-22 | 3,170 | 3,230 | 3,170 | 3,215 | 7,200 | 803.75 |
| 2022-08-19 | 3,210 | 3,215 | 3,190 | 3,205 | 12,500 | 801.25 |
| 2022-08-18 | 3,225 | 3,225 | 3,190 | 3,210 | 11,100 | 802.50 |
| 2022-08-17 | 3,250 | 3,270 | 3,210 | 3,230 | 42,300 | 807.50 |
| 2022-08-16 | 3,230 | 3,230 | 3,165 | 3,220 | 15,900 | 805 |
| 2022-08-15 | 3,245 | 3,245 | 3,200 | 3,230 | 18,500 | 807.50 |
| 2022-08-12 | 3,240 | 3,275 | 3,200 | 3,230 | 45,200 | 807.50 |
| 2022-08-10 | 3,200 | 3,210 | 3,180 | 3,195 | 7,300 | 798.75 |
| 2022-08-09 | 3,240 | 3,240 | 3,165 | 3,180 | 19,500 | 795 |
| 2022-08-08 | 3,230 | 3,240 | 3,220 | 3,240 | 16,900 | 810 |
| 2022-08-05 | 3,150 | 3,230 | 3,150 | 3,230 | 29,500 | 807.50 |
| 2022-08-04 | 3,165 | 3,190 | 3,160 | 3,175 | 20,000 | 793.75 |
| 2022-08-03 | 3,190 | 3,195 | 3,160 | 3,170 | 26,400 | 792.50 |
| 2022-08-02 | 3,220 | 3,240 | 3,185 | 3,205 | 32,800 | 801.25 |
| 2022-08-01 | 3,200 | 3,240 | 3,185 | 3,235 | 38,000 | 808.75 |
| 2022-07-29 | 3,165 | 3,195 | 3,125 | 3,185 | 26,100 | 796.25 |
| 2022-07-28 | 3,185 | 3,200 | 3,150 | 3,185 | 35,500 | 796.25 |
| 2022-07-27 | 3,145 | 3,190 | 3,145 | 3,185 | 32,100 | 796.25 |
| 2022-07-26 | 3,170 | 3,170 | 3,125 | 3,145 | 19,900 | 786.25 |
| 2022-07-25 | 3,135 | 3,170 | 3,135 | 3,155 | 26,800 | 788.75 |
| 2022-07-22 | 3,130 | 3,145 | 3,120 | 3,145 | 17,900 | 786.25 |
| 2022-07-21 | 3,090 | 3,135 | 3,085 | 3,130 | 22,600 | 782.50 |
| 2022-07-20 | 3,110 | 3,140 | 3,080 | 3,110 | 44,400 | 777.50 |
| 2022-07-19 | 3,080 | 3,080 | 3,025 | 3,065 | 39,200 | 766.25 |
| 2022-07-15 | 3,050 | 3,055 | 3,020 | 3,040 | 22,600 | 760 |
| 2022-07-14 | 3,005 | 3,045 | 3,000 | 3,035 | 26,500 | 758.75 |
| 2022-07-13 | 3,055 | 3,065 | 3,035 | 3,045 | 23,900 | 761.25 |
| 2022-07-12 | 3,055 | 3,080 | 3,015 | 3,030 | 39,400 | 757.50 |
| 2022-07-11 | 3,050 | 3,070 | 3,030 | 3,055 | 28,000 | 763.75 |
| 2022-07-08 | 3,020 | 3,040 | 2,982 | 3,010 | 46,200 | 752.50 |
| 2022-07-07 | 2,954 | 3,020 | 2,944 | 3,020 | 44,500 | 755 |
| 2022-07-06 | 2,910 | 2,940 | 2,866 | 2,933 | 53,600 | 733.25 |
| 2022-07-05 | 2,932 | 2,950 | 2,903 | 2,938 | 86,000 | 734.50 |
| 2022-07-04 | 2,891 | 2,913 | 2,874 | 2,911 | 34,000 | 727.75 |
| 2022-07-01 | 2,866 | 2,909 | 2,848 | 2,862 | 73,700 | 715.50 |
| 2022-06-30 | 2,855 | 2,903 | 2,849 | 2,866 | 77,800 | 716.50 |
| 2022-06-29 | 2,860 | 2,869 | 2,818 | 2,836 | 82,600 | 709 |
| 2022-06-28 | 2,830 | 2,870 | 2,818 | 2,865 | 44,900 | 716.25 |
| 2022-06-27 | 2,821 | 2,822 | 2,783 | 2,813 | 30,000 | 703.25 |
| 2022-06-24 | 2,754 | 2,773 | 2,736 | 2,771 | 33,600 | 692.75 |
| 2022-06-23 | 2,795 | 2,795 | 2,743 | 2,750 | 21,700 | 687.50 |
| 2022-06-22 | 2,793 | 2,793 | 2,755 | 2,768 | 27,100 | 692 |
| 2022-06-21 | 2,787 | 2,806 | 2,763 | 2,787 | 13,800 | 696.75 |
| 2022-06-20 | 2,795 | 2,812 | 2,714 | 2,757 | 30,300 | 689.25 |
| 2022-06-17 | 2,898 | 2,898 | 2,772 | 2,795 | 81,200 | 698.75 |
| 2022-06-16 | 2,910 | 2,947 | 2,910 | 2,932 | 31,300 | 733 |
| 2022-06-15 | 2,907 | 2,915 | 2,876 | 2,883 | 23,800 | 720.75 |
| 2022-06-14 | 2,892 | 2,924 | 2,887 | 2,909 | 34,700 | 727.25 |
| 2022-06-13 | 2,912 | 2,935 | 2,884 | 2,900 | 14,600 | 725 |
| 2022-06-10 | 2,961 | 2,984 | 2,948 | 2,963 | 30,700 | 740.75 |
| 2022-06-09 | 2,972 | 3,010 | 2,948 | 2,980 | 30,500 | 745 |
| 2022-06-08 | 2,939 | 2,993 | 2,939 | 2,982 | 29,500 | 745.50 |
| 2022-06-07 | 2,935 | 2,960 | 2,927 | 2,940 | 19,000 | 735 |
| 2022-06-06 | 2,958 | 2,969 | 2,909 | 2,931 | 22,900 | 732.75 |
| 2022-06-03 | 2,977 | 2,993 | 2,953 | 2,972 | 17,000 | 743 |
| 2022-06-02 | 2,984 | 2,984 | 2,935 | 2,947 | 12,800 | 736.75 |
| 2022-06-01 | 2,929 | 2,998 | 2,929 | 2,978 | 25,000 | 744.50 |
| 2022-05-31 | 2,895 | 2,940 | 2,893 | 2,932 | 30,700 | 733 |
| 2022-05-30 | 2,870 | 2,929 | 2,870 | 2,878 | 39,700 | 719.50 |
| 2022-05-27 | 2,924 | 2,925 | 2,873 | 2,888 | 15,700 | 722 |
| 2022-05-26 | 2,884 | 2,949 | 2,884 | 2,903 | 17,800 | 725.75 |
| 2022-05-25 | 2,910 | 2,910 | 2,863 | 2,882 | 11,500 | 720.50 |
| 2022-05-24 | 2,891 | 2,912 | 2,850 | 2,877 | 15,500 | 719.25 |
| 2022-05-23 | 2,844 | 2,904 | 2,844 | 2,891 | 19,600 | 722.75 |
| 2022-05-20 | 2,833 | 2,859 | 2,828 | 2,844 | 20,200 | 711 |
| 2022-05-19 | 2,832 | 2,886 | 2,831 | 2,857 | 23,400 | 714.25 |
| 2022-05-18 | 2,861 | 2,914 | 2,853 | 2,905 | 29,000 | 726.25 |
| 2022-05-17 | 2,845 | 2,897 | 2,828 | 2,877 | 31,300 | 719.25 |
| 2022-05-16 | 2,897 | 2,920 | 2,830 | 2,845 | 18,300 | 711.25 |
| 2022-05-13 | 2,866 | 2,910 | 2,827 | 2,910 | 28,500 | 727.50 |
| 2022-05-12 | 2,934 | 2,965 | 2,873 | 2,885 | 32,900 | 721.25 |
| 2022-05-11 | 2,931 | 2,938 | 2,866 | 2,884 | 18,700 | 721 |
| 2022-05-10 | 2,932 | 2,955 | 2,905 | 2,946 | 25,900 | 736.50 |
| 2022-05-09 | 2,940 | 2,961 | 2,920 | 2,947 | 21,800 | 736.75 |
| 2022-05-06 | 2,900 | 2,964 | 2,890 | 2,964 | 39,400 | 741 |
| 2022-05-02 | 2,911 | 2,930 | 2,879 | 2,899 | 29,300 | 724.75 |
| 2022-04-28 | 2,832 | 2,928 | 2,832 | 2,922 | 32,600 | 730.50 |
| 2022-04-27 | 2,830 | 2,860 | 2,789 | 2,802 | 49,300 | 700.50 |
| 2022-04-26 | 2,827 | 2,856 | 2,827 | 2,840 | 26,100 | 710 |
| 2022-04-25 | 2,763 | 2,814 | 2,763 | 2,804 | 17,500 | 701 |
| 2022-04-22 | 2,822 | 2,835 | 2,795 | 2,824 | 16,000 | 706 |
| 2022-04-21 | 2,837 | 2,864 | 2,822 | 2,846 | 29,200 | 711.50 |
| 2022-04-20 | 2,783 | 2,835 | 2,756 | 2,828 | 21,700 | 707 |
| 2022-04-19 | 2,752 | 2,784 | 2,737 | 2,766 | 20,300 | 691.50 |
| 2022-04-18 | 2,720 | 2,744 | 2,683 | 2,737 | 24,600 | 684.25 |
| 2022-04-15 | 2,764 | 2,784 | 2,733 | 2,738 | 10,600 | 684.50 |
| 2022-04-14 | 2,771 | 2,803 | 2,771 | 2,789 | 15,100 | 697.25 |
| 2022-04-13 | 2,735 | 2,770 | 2,734 | 2,764 | 22,100 | 691 |
| 2022-04-12 | 2,731 | 2,757 | 2,710 | 2,712 | 18,400 | 678 |
| 2022-04-11 | 2,757 | 2,761 | 2,690 | 2,721 | 25,000 | 680.25 |
| 2022-04-08 | 2,763 | 2,786 | 2,720 | 2,749 | 45,800 | 687.25 |
| 2022-04-07 | 2,800 | 2,822 | 2,713 | 2,748 | 47,800 | 687 |
| 2022-04-06 | 2,845 | 2,849 | 2,805 | 2,816 | 20,100 | 704 |
| 2022-04-05 | 2,882 | 2,882 | 2,827 | 2,839 | 28,600 | 709.75 |
| 2022-04-04 | 2,884 | 2,891 | 2,835 | 2,875 | 50,400 | 718.75 |
| 2022-04-01 | 2,869 | 2,928 | 2,851 | 2,928 | 40,000 | 732 |
| 2022-03-31 | 2,851 | 2,888 | 2,851 | 2,869 | 37,700 | 717.25 |
| 2022-03-30 | 2,943 | 2,943 | 2,842 | 2,885 | 28,600 | 721.25 |
| 2022-03-29 | 2,903 | 2,953 | 2,869 | 2,933 | 51,400 | 733.25 |
| 2022-03-28 | 2,895 | 2,900 | 2,869 | 2,883 | 32,000 | 720.75 |
| 2022-03-25 | 2,914 | 2,914 | 2,876 | 2,889 | 23,100 | 722.25 |
| 2022-03-24 | 2,917 | 2,917 | 2,867 | 2,909 | 23,200 | 727.25 |
| 2022-03-23 | 2,900 | 2,966 | 2,867 | 2,944 | 49,000 | 736 |
| 2022-03-22 | 2,909 | 2,918 | 2,849 | 2,870 | 42,000 | 717.50 |
| 2022-03-18 | 2,878 | 2,899 | 2,826 | 2,899 | 38,800 | 724.75 |
| 2022-03-17 | 2,894 | 2,894 | 2,833 | 2,878 | 31,500 | 719.50 |
| 2022-03-16 | 2,880 | 2,880 | 2,821 | 2,838 | 25,400 | 709.50 |
| 2022-03-15 | 2,805 | 2,867 | 2,805 | 2,855 | 28,200 | 713.75 |
| 2022-03-14 | 2,841 | 2,841 | 2,790 | 2,790 | 18,400 | 697.50 |
| 2022-03-11 | 2,803 | 2,850 | 2,779 | 2,822 | 28,800 | 705.50 |
| 2022-03-10 | 2,797 | 2,824 | 2,767 | 2,822 | 32,900 | 705.50 |
| 2022-03-09 | 2,689 | 2,741 | 2,683 | 2,716 | 21,000 | 679 |
| 2022-03-08 | 2,729 | 2,742 | 2,667 | 2,699 | 39,700 | 674.75 |
| 2022-03-07 | 2,833 | 2,842 | 2,765 | 2,768 | 23,600 | 692 |
| 2022-03-04 | 2,899 | 2,912 | 2,846 | 2,856 | 23,900 | 714 |
| 2022-03-03 | 2,887 | 2,918 | 2,844 | 2,899 | 22,400 | 724.75 |
| 2022-03-02 | 2,887 | 2,888 | 2,837 | 2,837 | 22,400 | 709.25 |
| 2022-03-01 | 2,950 | 2,950 | 2,881 | 2,892 | 20,200 | 723 |
| 2022-02-28 | 2,894 | 2,904 | 2,865 | 2,904 | 24,400 | 726 |
| 2022-02-25 | 2,876 | 2,876 | 2,853 | 2,864 | 15,900 | 716 |
| 2022-02-24 | 2,850 | 2,883 | 2,850 | 2,876 | 24,500 | 719 |
| 2022-02-22 | 2,852 | 2,871 | 2,842 | 2,857 | 14,900 | 714.25 |
| 2022-02-21 | 2,858 | 2,923 | 2,843 | 2,899 | 13,700 | 724.75 |
| 2022-02-18 | 2,851 | 2,929 | 2,851 | 2,906 | 18,500 | 726.50 |
| 2022-02-17 | 2,954 | 2,954 | 2,884 | 2,894 | 15,200 | 723.50 |
| 2022-02-16 | 2,915 | 2,960 | 2,913 | 2,955 | 23,300 | 738.75 |
| 2022-02-15 | 2,868 | 2,920 | 2,868 | 2,897 | 25,200 | 724.25 |
| 2022-02-14 | 2,865 | 2,900 | 2,848 | 2,857 | 28,700 | 714.25 |
| 2022-02-10 | 2,901 | 2,904 | 2,860 | 2,891 | 34,000 | 722.75 |
| 2022-02-09 | 2,868 | 2,872 | 2,841 | 2,866 | 22,400 | 716.50 |
| 2022-02-08 | 2,866 | 2,908 | 2,866 | 2,871 | 21,200 | 717.75 |
| 2022-02-07 | 2,850 | 2,881 | 2,835 | 2,867 | 23,200 | 716.75 |
| 2022-02-04 | 2,848 | 2,888 | 2,848 | 2,887 | 16,200 | 721.75 |
| 2022-02-03 | 2,844 | 2,874 | 2,841 | 2,855 | 18,000 | 713.75 |
| 2022-02-02 | 2,846 | 2,855 | 2,822 | 2,848 | 15,000 | 712 |
| 2022-02-01 | 2,889 | 2,890 | 2,843 | 2,846 | 21,000 | 711.50 |
| 2022-01-31 | 2,800 | 2,846 | 2,795 | 2,839 | 19,800 | 709.75 |
| 2022-01-28 | 2,810 | 2,818 | 2,782 | 2,802 | 20,900 | 700.50 |
| 2022-01-27 | 2,846 | 2,846 | 2,738 | 2,752 | 41,200 | 688 |
| 2022-01-26 | 2,842 | 2,866 | 2,830 | 2,830 | 19,000 | 707.50 |
| 2022-01-25 | 2,886 | 2,886 | 2,819 | 2,856 | 20,600 | 714 |
| 2022-01-24 | 2,828 | 2,885 | 2,828 | 2,885 | 24,000 | 721.25 |
| 2022-01-21 | 2,828 | 2,863 | 2,811 | 2,851 | 23,500 | 712.75 |
| 2022-01-20 | 2,822 | 2,876 | 2,822 | 2,839 | 22,300 | 709.75 |
| 2022-01-19 | 2,851 | 2,878 | 2,820 | 2,822 | 39,700 | 705.50 |
| 2022-01-18 | 2,919 | 2,930 | 2,888 | 2,897 | 15,700 | 724.25 |
| 2022-01-17 | 2,902 | 2,924 | 2,893 | 2,914 | 10,900 | 728.50 |
| 2022-01-14 | 2,890 | 2,908 | 2,872 | 2,897 | 18,600 | 724.25 |
| 2022-01-13 | 2,931 | 2,981 | 2,906 | 2,906 | 19,400 | 726.50 |
| 2022-01-12 | 2,921 | 2,981 | 2,921 | 2,957 | 19,300 | 739.25 |
| 2022-01-11 | 2,891 | 2,927 | 2,877 | 2,920 | 32,500 | 730 |
| 2022-01-07 | 2,910 | 2,926 | 2,884 | 2,896 | 23,000 | 724 |
| 2022-01-06 | 2,932 | 2,977 | 2,914 | 2,914 | 18,500 | 728.50 |
| 2022-01-05 | 2,996 | 2,996 | 2,931 | 2,961 | 25,900 | 740.25 |
| 2022-01-04 | 2,904 | 2,946 | 2,898 | 2,946 | 15,200 | 736.50 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株