9127 玉井商船(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 | 1,602 | 1,672 | 1,602 | 1,663 | 22,700 | 1,663 |
| 2022-12-29 | 1,625 | 1,651 | 1,610 | 1,612 | 7,800 | 1,612 |
| 2022-12-28 | 1,649 | 1,680 | 1,625 | 1,625 | 15,000 | 1,625 |
| 2022-12-27 | 1,660 | 1,668 | 1,630 | 1,649 | 29,000 | 1,649 |
| 2022-12-26 | 1,636 | 1,674 | 1,636 | 1,669 | 12,500 | 1,669 |
| 2022-12-23 | 1,659 | 1,667 | 1,618 | 1,661 | 11,500 | 1,661 |
| 2022-12-22 | 1,649 | 1,675 | 1,630 | 1,668 | 32,800 | 1,668 |
| 2022-12-21 | 1,617 | 1,670 | 1,615 | 1,647 | 36,800 | 1,647 |
| 2022-12-20 | 1,668 | 1,668 | 1,600 | 1,622 | 21,800 | 1,622 |
| 2022-12-19 | 1,651 | 1,673 | 1,642 | 1,673 | 20,500 | 1,673 |
| 2022-12-16 | 1,670 | 1,683 | 1,640 | 1,673 | 15,600 | 1,673 |
| 2022-12-15 | 1,654 | 1,679 | 1,646 | 1,673 | 14,700 | 1,673 |
| 2022-12-14 | 1,646 | 1,660 | 1,636 | 1,654 | 16,800 | 1,654 |
| 2022-12-13 | 1,639 | 1,653 | 1,613 | 1,643 | 14,200 | 1,643 |
| 2022-12-12 | 1,620 | 1,643 | 1,616 | 1,638 | 10,900 | 1,638 |
| 2022-12-09 | 1,596 | 1,618 | 1,596 | 1,615 | 5,600 | 1,615 |
| 2022-12-08 | 1,609 | 1,613 | 1,577 | 1,596 | 7,900 | 1,596 |
| 2022-12-07 | 1,577 | 1,606 | 1,577 | 1,595 | 5,800 | 1,595 |
| 2022-12-06 | 1,614 | 1,620 | 1,580 | 1,585 | 12,900 | 1,585 |
| 2022-12-05 | 1,641 | 1,641 | 1,600 | 1,606 | 15,900 | 1,606 |
| 2022-12-02 | 1,624 | 1,638 | 1,601 | 1,633 | 19,700 | 1,633 |
| 2022-12-01 | 1,635 | 1,660 | 1,625 | 1,637 | 19,000 | 1,637 |
| 2022-11-30 | 1,591 | 1,641 | 1,589 | 1,635 | 30,400 | 1,635 |
| 2022-11-29 | 1,600 | 1,600 | 1,579 | 1,581 | 11,900 | 1,581 |
| 2022-11-28 | 1,617 | 1,630 | 1,581 | 1,609 | 19,800 | 1,609 |
| 2022-11-25 | 1,600 | 1,618 | 1,582 | 1,618 | 20,600 | 1,618 |
| 2022-11-24 | 1,557 | 1,601 | 1,557 | 1,595 | 27,000 | 1,595 |
| 2022-11-22 | 1,548 | 1,559 | 1,521 | 1,549 | 7,800 | 1,549 |
| 2022-11-21 | 1,524 | 1,547 | 1,510 | 1,547 | 11,800 | 1,547 |
| 2022-11-18 | 1,556 | 1,556 | 1,523 | 1,540 | 10,700 | 1,540 |
| 2022-11-17 | 1,575 | 1,575 | 1,540 | 1,555 | 18,100 | 1,555 |
| 2022-11-16 | 1,583 | 1,583 | 1,570 | 1,575 | 12,700 | 1,575 |
| 2022-11-15 | 1,590 | 1,620 | 1,570 | 1,578 | 30,700 | 1,578 |
| 2022-11-14 | 1,553 | 1,635 | 1,522 | 1,585 | 163,200 | 1,585 |
| 2022-11-11 | 1,630 | 1,674 | 1,501 | 1,553 | 202,500 | 1,553 |
| 2022-11-10 | 1,554 | 1,609 | 1,540 | 1,598 | 54,000 | 1,598 |
| 2022-11-09 | 1,558 | 1,574 | 1,546 | 1,555 | 24,200 | 1,555 |
| 2022-11-08 | 1,530 | 1,573 | 1,530 | 1,551 | 26,900 | 1,551 |
| 2022-11-07 | 1,490 | 1,518 | 1,482 | 1,515 | 14,800 | 1,515 |
| 2022-11-04 | 1,502 | 1,502 | 1,464 | 1,469 | 11,100 | 1,469 |
| 2022-11-02 | 1,487 | 1,520 | 1,487 | 1,498 | 9,300 | 1,498 |
| 2022-11-01 | 1,489 | 1,513 | 1,480 | 1,485 | 9,300 | 1,485 |
| 2022-10-31 | 1,487 | 1,511 | 1,470 | 1,489 | 9,600 | 1,489 |
| 2022-10-28 | 1,490 | 1,495 | 1,465 | 1,472 | 13,600 | 1,472 |
| 2022-10-27 | 1,545 | 1,559 | 1,498 | 1,503 | 18,800 | 1,503 |
| 2022-10-26 | 1,551 | 1,566 | 1,540 | 1,560 | 20,700 | 1,560 |
| 2022-10-25 | 1,514 | 1,559 | 1,510 | 1,542 | 17,200 | 1,542 |
| 2022-10-24 | 1,499 | 1,555 | 1,482 | 1,510 | 28,400 | 1,510 |
| 2022-10-21 | 1,488 | 1,503 | 1,467 | 1,479 | 23,400 | 1,479 |
| 2022-10-20 | 1,495 | 1,503 | 1,452 | 1,469 | 28,300 | 1,469 |
| 2022-10-19 | 1,438 | 1,548 | 1,425 | 1,504 | 40,200 | 1,504 |
| 2022-10-18 | 1,452 | 1,469 | 1,406 | 1,431 | 17,500 | 1,431 |
| 2022-10-17 | 1,400 | 1,467 | 1,396 | 1,422 | 28,800 | 1,422 |
| 2022-10-14 | 1,379 | 1,414 | 1,354 | 1,404 | 19,100 | 1,404 |
| 2022-10-13 | 1,359 | 1,375 | 1,346 | 1,354 | 14,100 | 1,354 |
| 2022-10-12 | 1,393 | 1,400 | 1,351 | 1,369 | 11,000 | 1,369 |
| 2022-10-11 | 1,380 | 1,419 | 1,365 | 1,393 | 10,200 | 1,393 |
| 2022-10-07 | 1,397 | 1,397 | 1,377 | 1,377 | 8,700 | 1,377 |
| 2022-10-06 | 1,390 | 1,424 | 1,380 | 1,397 | 15,800 | 1,397 |
| 2022-10-05 | 1,392 | 1,430 | 1,377 | 1,390 | 18,700 | 1,390 |
| 2022-10-04 | 1,391 | 1,420 | 1,385 | 1,388 | 12,500 | 1,388 |
| 2022-10-03 | 1,332 | 1,390 | 1,327 | 1,380 | 8,800 | 1,380 |
| 2022-09-30 | 1,396 | 1,400 | 1,355 | 1,356 | 15,600 | 1,356 |
| 2022-09-29 | 1,436 | 1,451 | 1,388 | 1,406 | 17,900 | 1,406 |
| 2022-09-28 | 1,462 | 1,473 | 1,393 | 1,407 | 50,800 | 1,407 |
| 2022-09-27 | 1,468 | 1,499 | 1,465 | 1,465 | 7,700 | 1,465 |
| 2022-09-26 | 1,500 | 1,503 | 1,467 | 1,467 | 20,700 | 1,467 |
| 2022-09-22 | 1,523 | 1,543 | 1,506 | 1,523 | 12,900 | 1,523 |
| 2022-09-21 | 1,532 | 1,550 | 1,525 | 1,525 | 10,000 | 1,525 |
| 2022-09-20 | 1,550 | 1,558 | 1,526 | 1,534 | 26,900 | 1,534 |
| 2022-09-16 | 1,565 | 1,567 | 1,538 | 1,552 | 22,000 | 1,552 |
| 2022-09-15 | 1,600 | 1,612 | 1,560 | 1,565 | 21,700 | 1,565 |
| 2022-09-14 | 1,573 | 1,622 | 1,572 | 1,589 | 14,800 | 1,589 |
| 2022-09-13 | 1,609 | 1,631 | 1,595 | 1,619 | 14,700 | 1,619 |
| 2022-09-12 | 1,600 | 1,608 | 1,583 | 1,590 | 19,700 | 1,590 |
| 2022-09-09 | 1,586 | 1,601 | 1,560 | 1,579 | 25,900 | 1,579 |
| 2022-09-08 | 1,551 | 1,585 | 1,536 | 1,580 | 23,700 | 1,580 |
| 2022-09-07 | 1,603 | 1,610 | 1,530 | 1,540 | 49,400 | 1,540 |
| 2022-09-06 | 1,660 | 1,663 | 1,624 | 1,631 | 18,000 | 1,631 |
| 2022-09-05 | 1,632 | 1,657 | 1,610 | 1,656 | 24,400 | 1,656 |
| 2022-09-02 | 1,670 | 1,675 | 1,627 | 1,634 | 27,800 | 1,634 |
| 2022-09-01 | 1,705 | 1,705 | 1,657 | 1,660 | 32,300 | 1,660 |
| 2022-08-31 | 1,721 | 1,726 | 1,702 | 1,705 | 38,800 | 1,705 |
| 2022-08-30 | 1,729 | 1,749 | 1,724 | 1,733 | 20,500 | 1,733 |
| 2022-08-29 | 1,750 | 1,756 | 1,725 | 1,730 | 29,300 | 1,730 |
| 2022-08-26 | 1,786 | 1,800 | 1,775 | 1,780 | 19,900 | 1,780 |
| 2022-08-25 | 1,792 | 1,803 | 1,771 | 1,785 | 21,600 | 1,785 |
| 2022-08-24 | 1,796 | 1,809 | 1,772 | 1,791 | 16,500 | 1,791 |
| 2022-08-23 | 1,750 | 1,820 | 1,743 | 1,795 | 42,400 | 1,795 |
| 2022-08-22 | 1,814 | 1,814 | 1,755 | 1,768 | 58,100 | 1,768 |
| 2022-08-19 | 1,834 | 1,863 | 1,813 | 1,821 | 45,900 | 1,821 |
| 2022-08-18 | 1,825 | 1,859 | 1,805 | 1,835 | 47,300 | 1,835 |
| 2022-08-17 | 1,852 | 1,880 | 1,800 | 1,841 | 136,900 | 1,841 |
| 2022-08-16 | 1,913 | 1,926 | 1,830 | 1,851 | 146,300 | 1,851 |
| 2022-08-15 | 2,040 | 2,041 | 1,952 | 1,959 | 142,600 | 1,959 |
| 2022-08-12 | 2,000 | 2,163 | 1,896 | 2,040 | 574,000 | 2,040 |
| 2022-08-10 | 2,019 | 2,240 | 1,971 | 2,240 | 913,400 | 2,240 |
| 2022-08-09 | 1,833 | 1,873 | 1,818 | 1,840 | 61,400 | 1,840 |
| 2022-08-08 | 1,853 | 1,865 | 1,805 | 1,831 | 55,500 | 1,831 |
| 2022-08-05 | 1,826 | 1,850 | 1,780 | 1,815 | 71,900 | 1,815 |
| 2022-08-04 | 1,732 | 1,865 | 1,688 | 1,853 | 118,400 | 1,853 |
| 2022-08-03 | 1,740 | 1,786 | 1,710 | 1,728 | 78,300 | 1,728 |
| 2022-08-02 | 1,734 | 1,752 | 1,709 | 1,725 | 40,100 | 1,725 |
| 2022-08-01 | 1,665 | 1,734 | 1,665 | 1,734 | 39,400 | 1,734 |
| 2022-07-29 | 1,631 | 1,676 | 1,630 | 1,657 | 29,000 | 1,657 |
| 2022-07-28 | 1,646 | 1,647 | 1,624 | 1,641 | 14,200 | 1,641 |
| 2022-07-27 | 1,674 | 1,674 | 1,638 | 1,649 | 14,200 | 1,649 |
| 2022-07-26 | 1,688 | 1,690 | 1,630 | 1,656 | 24,400 | 1,656 |
| 2022-07-25 | 1,662 | 1,722 | 1,662 | 1,671 | 39,200 | 1,671 |
| 2022-07-22 | 1,732 | 1,747 | 1,675 | 1,690 | 144,200 | 1,690 |
| 2022-07-21 | 1,625 | 1,653 | 1,619 | 1,631 | 18,300 | 1,631 |
| 2022-07-20 | 1,648 | 1,652 | 1,625 | 1,625 | 19,800 | 1,625 |
| 2022-07-19 | 1,590 | 1,614 | 1,570 | 1,609 | 18,300 | 1,609 |
| 2022-07-15 | 1,534 | 1,565 | 1,515 | 1,550 | 13,700 | 1,550 |
| 2022-07-14 | 1,520 | 1,542 | 1,510 | 1,534 | 5,300 | 1,534 |
| 2022-07-13 | 1,532 | 1,532 | 1,506 | 1,520 | 8,800 | 1,520 |
| 2022-07-12 | 1,566 | 1,566 | 1,523 | 1,524 | 12,900 | 1,524 |
| 2022-07-11 | 1,566 | 1,588 | 1,566 | 1,573 | 8,200 | 1,573 |
| 2022-07-08 | 1,563 | 1,604 | 1,558 | 1,565 | 15,500 | 1,565 |
| 2022-07-07 | 1,565 | 1,570 | 1,530 | 1,550 | 9,300 | 1,550 |
| 2022-07-06 | 1,584 | 1,584 | 1,537 | 1,546 | 18,700 | 1,546 |
| 2022-07-05 | 1,556 | 1,590 | 1,556 | 1,584 | 10,300 | 1,584 |
| 2022-07-04 | 1,557 | 1,557 | 1,514 | 1,545 | 12,400 | 1,545 |
| 2022-07-01 | 1,603 | 1,611 | 1,532 | 1,545 | 17,700 | 1,545 |
| 2022-06-30 | 1,664 | 1,664 | 1,601 | 1,603 | 18,300 | 1,603 |
| 2022-06-29 | 1,646 | 1,679 | 1,636 | 1,653 | 10,800 | 1,653 |
| 2022-06-28 | 1,650 | 1,679 | 1,634 | 1,645 | 20,000 | 1,645 |
| 2022-06-27 | 1,685 | 1,695 | 1,636 | 1,650 | 24,600 | 1,650 |
| 2022-06-24 | 1,578 | 1,663 | 1,569 | 1,645 | 20,300 | 1,645 |
| 2022-06-23 | 1,551 | 1,587 | 1,544 | 1,583 | 14,700 | 1,583 |
| 2022-06-22 | 1,584 | 1,596 | 1,540 | 1,550 | 12,300 | 1,550 |
| 2022-06-21 | 1,502 | 1,578 | 1,502 | 1,578 | 22,500 | 1,578 |
| 2022-06-20 | 1,567 | 1,579 | 1,490 | 1,503 | 21,900 | 1,503 |
| 2022-06-17 | 1,551 | 1,579 | 1,534 | 1,552 | 19,800 | 1,552 |
| 2022-06-16 | 1,619 | 1,650 | 1,589 | 1,603 | 11,300 | 1,603 |
| 2022-06-15 | 1,603 | 1,631 | 1,585 | 1,602 | 24,000 | 1,602 |
| 2022-06-14 | 1,630 | 1,633 | 1,591 | 1,633 | 19,600 | 1,633 |
| 2022-06-13 | 1,644 | 1,673 | 1,631 | 1,636 | 13,800 | 1,636 |
| 2022-06-10 | 1,661 | 1,699 | 1,650 | 1,684 | 27,300 | 1,684 |
| 2022-06-09 | 1,724 | 1,724 | 1,692 | 1,698 | 32,900 | 1,698 |
| 2022-06-08 | 1,777 | 1,777 | 1,721 | 1,745 | 40,400 | 1,745 |
| 2022-06-07 | 1,787 | 1,800 | 1,756 | 1,780 | 23,300 | 1,780 |
| 2022-06-06 | 1,828 | 1,841 | 1,777 | 1,796 | 28,200 | 1,796 |
| 2022-06-03 | 1,816 | 1,850 | 1,768 | 1,835 | 54,800 | 1,835 |
| 2022-06-02 | 1,835 | 1,835 | 1,761 | 1,785 | 42,800 | 1,785 |
| 2022-06-01 | 1,791 | 1,854 | 1,791 | 1,815 | 68,000 | 1,815 |
| 2022-05-31 | 1,844 | 1,870 | 1,758 | 1,778 | 89,800 | 1,778 |
| 2022-05-30 | 1,966 | 1,985 | 1,800 | 1,839 | 178,100 | 1,839 |
| 2022-05-27 | 1,869 | 1,970 | 1,839 | 1,966 | 166,200 | 1,966 |
| 2022-05-26 | 1,776 | 1,869 | 1,766 | 1,839 | 112,700 | 1,839 |
| 2022-05-25 | 1,811 | 1,887 | 1,731 | 1,746 | 134,600 | 1,746 |
| 2022-05-24 | 1,700 | 1,828 | 1,680 | 1,805 | 140,300 | 1,805 |
| 2022-05-23 | 1,696 | 1,696 | 1,625 | 1,651 | 34,800 | 1,651 |
| 2022-05-20 | 1,547 | 1,624 | 1,538 | 1,617 | 33,500 | 1,617 |
| 2022-05-19 | 1,519 | 1,566 | 1,488 | 1,547 | 27,000 | 1,547 |
| 2022-05-18 | 1,620 | 1,640 | 1,567 | 1,576 | 35,300 | 1,576 |
| 2022-05-17 | 1,574 | 1,671 | 1,537 | 1,620 | 77,500 | 1,620 |
| 2022-05-16 | 1,610 | 1,766 | 1,600 | 1,760 | 135,100 | 1,760 |
| 2022-05-13 | 1,470 | 1,562 | 1,470 | 1,558 | 19,300 | 1,558 |
| 2022-05-12 | 1,525 | 1,525 | 1,464 | 1,470 | 12,900 | 1,470 |
| 2022-05-11 | 1,480 | 1,549 | 1,450 | 1,524 | 22,500 | 1,524 |
| 2022-05-10 | 1,504 | 1,512 | 1,445 | 1,480 | 16,500 | 1,480 |
| 2022-05-09 | 1,560 | 1,560 | 1,524 | 1,544 | 7,300 | 1,544 |
| 2022-05-06 | 1,491 | 1,568 | 1,491 | 1,547 | 10,600 | 1,547 |
| 2022-05-02 | 1,438 | 1,546 | 1,438 | 1,531 | 24,500 | 1,531 |
| 2022-04-28 | 1,480 | 1,495 | 1,449 | 1,487 | 12,900 | 1,487 |
| 2022-04-27 | 1,497 | 1,501 | 1,429 | 1,495 | 12,000 | 1,495 |
| 2022-04-26 | 1,491 | 1,521 | 1,458 | 1,478 | 10,400 | 1,478 |
| 2022-04-25 | 1,511 | 1,512 | 1,448 | 1,499 | 9,200 | 1,499 |
| 2022-04-22 | 1,501 | 1,517 | 1,488 | 1,511 | 6,600 | 1,511 |
| 2022-04-21 | 1,519 | 1,545 | 1,506 | 1,521 | 6,600 | 1,521 |
| 2022-04-20 | 1,534 | 1,534 | 1,499 | 1,513 | 6,600 | 1,513 |
| 2022-04-19 | 1,487 | 1,550 | 1,462 | 1,543 | 9,400 | 1,543 |
| 2022-04-18 | 1,526 | 1,528 | 1,480 | 1,489 | 6,700 | 1,489 |
| 2022-04-15 | 1,518 | 1,535 | 1,502 | 1,528 | 5,200 | 1,528 |
| 2022-04-14 | 1,520 | 1,570 | 1,507 | 1,543 | 6,800 | 1,543 |
| 2022-04-13 | 1,450 | 1,554 | 1,450 | 1,529 | 20,300 | 1,529 |
| 2022-04-12 | 1,482 | 1,485 | 1,421 | 1,431 | 12,000 | 1,431 |
| 2022-04-11 | 1,499 | 1,537 | 1,463 | 1,495 | 10,700 | 1,495 |
| 2022-04-08 | 1,561 | 1,577 | 1,494 | 1,510 | 24,300 | 1,510 |
| 2022-04-07 | 1,610 | 1,639 | 1,552 | 1,580 | 29,700 | 1,580 |
| 2022-04-06 | 1,647 | 1,668 | 1,603 | 1,610 | 28,700 | 1,610 |
| 2022-04-05 | 1,631 | 1,658 | 1,630 | 1,642 | 14,600 | 1,642 |
| 2022-04-04 | 1,647 | 1,647 | 1,605 | 1,614 | 8,400 | 1,614 |
| 2022-04-01 | 1,661 | 1,661 | 1,602 | 1,633 | 22,000 | 1,633 |
| 2022-03-31 | 1,653 | 1,711 | 1,650 | 1,693 | 14,100 | 1,693 |
| 2022-03-30 | 1,630 | 1,699 | 1,630 | 1,683 | 23,100 | 1,683 |
| 2022-03-29 | 1,685 | 1,707 | 1,651 | 1,665 | 22,500 | 1,665 |
| 2022-03-28 | 1,710 | 1,729 | 1,681 | 1,691 | 14,300 | 1,691 |
| 2022-03-25 | 1,701 | 1,763 | 1,700 | 1,705 | 35,000 | 1,705 |
| 2022-03-24 | 1,717 | 1,720 | 1,659 | 1,700 | 28,000 | 1,700 |
| 2022-03-23 | 1,776 | 1,784 | 1,726 | 1,740 | 33,700 | 1,740 |
| 2022-03-22 | 1,748 | 1,755 | 1,712 | 1,744 | 17,700 | 1,744 |
| 2022-03-18 | 1,739 | 1,755 | 1,700 | 1,753 | 29,300 | 1,753 |
| 2022-03-17 | 1,787 | 1,789 | 1,725 | 1,739 | 19,400 | 1,739 |
| 2022-03-16 | 1,783 | 1,790 | 1,730 | 1,774 | 13,400 | 1,774 |
| 2022-03-15 | 1,818 | 1,818 | 1,720 | 1,753 | 20,600 | 1,753 |
| 2022-03-14 | 1,756 | 1,808 | 1,745 | 1,801 | 38,600 | 1,801 |
| 2022-03-11 | 1,702 | 1,800 | 1,702 | 1,747 | 24,100 | 1,747 |
| 2022-03-10 | 1,729 | 1,754 | 1,688 | 1,742 | 33,500 | 1,742 |
| 2022-03-09 | 1,681 | 1,720 | 1,603 | 1,681 | 31,800 | 1,681 |
| 2022-03-08 | 1,850 | 1,850 | 1,666 | 1,672 | 72,600 | 1,672 |
| 2022-03-07 | 1,841 | 1,900 | 1,820 | 1,855 | 69,000 | 1,855 |
| 2022-03-04 | 1,930 | 2,017 | 1,806 | 1,838 | 184,800 | 1,838 |
| 2022-03-03 | 1,822 | 1,890 | 1,798 | 1,890 | 72,800 | 1,890 |
| 2022-03-02 | 1,783 | 1,814 | 1,756 | 1,782 | 25,300 | 1,782 |
| 2022-03-01 | 1,780 | 1,849 | 1,778 | 1,818 | 53,900 | 1,818 |
| 2022-02-28 | 1,742 | 1,805 | 1,735 | 1,779 | 36,200 | 1,779 |
| 2022-02-25 | 1,740 | 1,774 | 1,703 | 1,721 | 30,500 | 1,721 |
| 2022-02-24 | 1,640 | 1,733 | 1,610 | 1,673 | 55,600 | 1,673 |
| 2022-02-22 | 1,740 | 1,757 | 1,666 | 1,678 | 44,000 | 1,678 |
| 2022-02-21 | 1,800 | 1,840 | 1,755 | 1,820 | 44,100 | 1,820 |
| 2022-02-18 | 1,725 | 1,868 | 1,725 | 1,839 | 80,400 | 1,839 |
| 2022-02-17 | 1,925 | 1,997 | 1,730 | 1,765 | 194,000 | 1,765 |
| 2022-02-16 | 1,686 | 1,890 | 1,662 | 1,857 | 194,800 | 1,857 |
| 2022-02-15 | 1,692 | 1,699 | 1,635 | 1,648 | 21,200 | 1,648 |
| 2022-02-14 | 1,620 | 1,704 | 1,605 | 1,692 | 28,500 | 1,692 |
| 2022-02-10 | 1,711 | 1,744 | 1,675 | 1,683 | 37,500 | 1,683 |
| 2022-02-09 | 1,740 | 1,779 | 1,600 | 1,706 | 88,100 | 1,706 |
| 2022-02-08 | 1,730 | 1,830 | 1,718 | 1,820 | 83,700 | 1,820 |
| 2022-02-07 | 1,745 | 1,745 | 1,690 | 1,737 | 31,600 | 1,737 |
| 2022-02-04 | 1,616 | 1,706 | 1,614 | 1,705 | 47,700 | 1,705 |
| 2022-02-03 | 1,700 | 1,729 | 1,629 | 1,633 | 65,900 | 1,633 |
| 2022-02-02 | 1,721 | 1,721 | 1,660 | 1,701 | 60,000 | 1,701 |
| 2022-02-01 | 1,689 | 1,782 | 1,651 | 1,694 | 128,600 | 1,694 |
| 2022-01-31 | 1,513 | 1,698 | 1,485 | 1,613 | 112,100 | 1,613 |
| 2022-01-28 | 1,456 | 1,489 | 1,396 | 1,483 | 19,600 | 1,483 |
| 2022-01-27 | 1,511 | 1,590 | 1,385 | 1,441 | 28,900 | 1,441 |
| 2022-01-26 | 1,500 | 1,535 | 1,495 | 1,525 | 16,200 | 1,525 |
| 2022-01-25 | 1,578 | 1,578 | 1,457 | 1,493 | 47,600 | 1,493 |
| 2022-01-24 | 1,560 | 1,609 | 1,550 | 1,599 | 32,400 | 1,599 |
| 2022-01-21 | 1,580 | 1,595 | 1,552 | 1,592 | 38,000 | 1,592 |
| 2022-01-20 | 1,638 | 1,678 | 1,580 | 1,644 | 42,000 | 1,644 |
| 2022-01-19 | 1,780 | 1,780 | 1,631 | 1,678 | 41,600 | 1,678 |
| 2022-01-18 | 1,825 | 1,835 | 1,780 | 1,807 | 18,000 | 1,807 |
| 2022-01-17 | 1,876 | 1,886 | 1,815 | 1,835 | 19,600 | 1,835 |
| 2022-01-14 | 1,841 | 1,859 | 1,802 | 1,848 | 27,800 | 1,848 |
| 2022-01-13 | 1,880 | 1,920 | 1,843 | 1,856 | 49,500 | 1,856 |
| 2022-01-12 | 1,835 | 1,911 | 1,828 | 1,890 | 39,000 | 1,890 |
| 2022-01-11 | 1,850 | 1,853 | 1,802 | 1,841 | 20,700 | 1,841 |
| 2022-01-07 | 1,836 | 1,870 | 1,796 | 1,844 | 31,800 | 1,844 |
| 2022-01-06 | 1,779 | 1,878 | 1,774 | 1,825 | 43,200 | 1,825 |
| 2022-01-05 | 1,837 | 1,985 | 1,786 | 1,819 | 169,500 | 1,819 |
| 2022-01-04 | 1,760 | 1,840 | 1,752 | 1,830 | 48,600 | 1,830 |
分割・併合履歴 ： [2018-09-26]1株→0.1株