9262 (株)シルバーライフ 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 | 1,666 | 1,776 | 1,655 | 1,763 | 368,400 | 1,763 |
| 2022-12-29 | 1,595 | 1,700 | 1,585 | 1,695 | 443,600 | 1,695 |
| 2022-12-28 | 1,581 | 1,633 | 1,555 | 1,604 | 483,200 | 1,604 |
| 2022-12-27 | 1,700 | 1,729 | 1,593 | 1,611 | 1,626,900 | 1,611 |
| 2022-12-26 | 1,929 | 2,050 | 1,915 | 1,992 | 342,000 | 1,992 |
| 2022-12-23 | 1,939 | 1,975 | 1,838 | 1,906 | 214,200 | 1,906 |
| 2022-12-22 | 1,864 | 1,925 | 1,851 | 1,906 | 143,300 | 1,906 |
| 2022-12-21 | 1,775 | 1,918 | 1,770 | 1,878 | 213,200 | 1,878 |
| 2022-12-20 | 1,870 | 1,880 | 1,760 | 1,815 | 227,000 | 1,815 |
| 2022-12-19 | 1,858 | 1,901 | 1,843 | 1,869 | 131,400 | 1,869 |
| 2022-12-16 | 1,889 | 1,919 | 1,844 | 1,866 | 217,000 | 1,866 |
| 2022-12-15 | 1,949 | 1,969 | 1,881 | 1,908 | 255,500 | 1,908 |
| 2022-12-14 | 1,883 | 1,962 | 1,872 | 1,939 | 448,200 | 1,939 |
| 2022-12-13 | 1,740 | 1,910 | 1,725 | 1,910 | 842,300 | 1,910 |
| 2022-12-12 | 1,745 | 1,816 | 1,696 | 1,739 | 1,269,500 | 1,739 |
| 2022-12-09 | 1,422 | 1,704 | 1,410 | 1,704 | 945,400 | 1,704 |
| 2022-12-08 | 1,427 | 1,432 | 1,387 | 1,404 | 39,900 | 1,404 |
| 2022-12-07 | 1,470 | 1,470 | 1,427 | 1,439 | 17,600 | 1,439 |
| 2022-12-06 | 1,457 | 1,458 | 1,428 | 1,455 | 20,200 | 1,455 |
| 2022-12-05 | 1,498 | 1,503 | 1,455 | 1,455 | 15,300 | 1,455 |
| 2022-12-02 | 1,496 | 1,521 | 1,462 | 1,510 | 31,300 | 1,510 |
| 2022-12-01 | 1,557 | 1,557 | 1,496 | 1,496 | 25,600 | 1,496 |
| 2022-11-30 | 1,545 | 1,559 | 1,517 | 1,557 | 34,400 | 1,557 |
| 2022-11-29 | 1,531 | 1,565 | 1,525 | 1,561 | 22,800 | 1,561 |
| 2022-11-28 | 1,550 | 1,583 | 1,529 | 1,547 | 36,200 | 1,547 |
| 2022-11-25 | 1,658 | 1,658 | 1,491 | 1,537 | 137,400 | 1,537 |
| 2022-11-24 | 1,658 | 1,662 | 1,640 | 1,647 | 29,700 | 1,647 |
| 2022-11-22 | 1,643 | 1,662 | 1,623 | 1,638 | 24,900 | 1,638 |
| 2022-11-21 | 1,601 | 1,640 | 1,587 | 1,638 | 25,000 | 1,638 |
| 2022-11-18 | 1,581 | 1,605 | 1,551 | 1,605 | 25,600 | 1,605 |
| 2022-11-17 | 1,599 | 1,612 | 1,569 | 1,580 | 11,400 | 1,580 |
| 2022-11-16 | 1,548 | 1,610 | 1,521 | 1,593 | 28,000 | 1,593 |
| 2022-11-15 | 1,528 | 1,565 | 1,510 | 1,565 | 36,000 | 1,565 |
| 2022-11-14 | 1,498 | 1,530 | 1,492 | 1,519 | 15,100 | 1,519 |
| 2022-11-11 | 1,484 | 1,531 | 1,484 | 1,498 | 30,500 | 1,498 |
| 2022-11-10 | 1,532 | 1,532 | 1,491 | 1,518 | 20,500 | 1,518 |
| 2022-11-09 | 1,535 | 1,548 | 1,526 | 1,548 | 13,800 | 1,548 |
| 2022-11-08 | 1,515 | 1,538 | 1,513 | 1,527 | 21,300 | 1,527 |
| 2022-11-07 | 1,500 | 1,530 | 1,500 | 1,506 | 25,800 | 1,506 |
| 2022-11-04 | 1,500 | 1,500 | 1,481 | 1,492 | 34,200 | 1,492 |
| 2022-11-02 | 1,493 | 1,500 | 1,461 | 1,497 | 13,700 | 1,497 |
| 2022-11-01 | 1,500 | 1,502 | 1,473 | 1,483 | 10,200 | 1,483 |
| 2022-10-31 | 1,500 | 1,508 | 1,470 | 1,495 | 30,100 | 1,495 |
| 2022-10-28 | 1,408 | 1,500 | 1,399 | 1,499 | 98,900 | 1,499 |
| 2022-10-27 | 1,421 | 1,430 | 1,411 | 1,422 | 8,600 | 1,422 |
| 2022-10-26 | 1,438 | 1,443 | 1,415 | 1,420 | 14,400 | 1,420 |
| 2022-10-25 | 1,450 | 1,459 | 1,426 | 1,441 | 17,500 | 1,441 |
| 2022-10-24 | 1,436 | 1,469 | 1,408 | 1,465 | 40,500 | 1,465 |
| 2022-10-21 | 1,430 | 1,430 | 1,410 | 1,413 | 8,700 | 1,413 |
| 2022-10-20 | 1,424 | 1,434 | 1,412 | 1,426 | 8,700 | 1,426 |
| 2022-10-19 | 1,424 | 1,438 | 1,424 | 1,438 | 11,600 | 1,438 |
| 2022-10-18 | 1,450 | 1,454 | 1,426 | 1,426 | 18,700 | 1,426 |
| 2022-10-17 | 1,427 | 1,443 | 1,415 | 1,434 | 29,500 | 1,434 |
| 2022-10-14 | 1,434 | 1,434 | 1,398 | 1,423 | 24,900 | 1,423 |
| 2022-10-13 | 1,409 | 1,413 | 1,381 | 1,381 | 15,000 | 1,381 |
| 2022-10-12 | 1,418 | 1,434 | 1,399 | 1,424 | 38,700 | 1,424 |
| 2022-10-11 | 1,383 | 1,425 | 1,383 | 1,405 | 34,500 | 1,405 |
| 2022-10-07 | 1,440 | 1,450 | 1,395 | 1,397 | 56,100 | 1,397 |
| 2022-10-06 | 1,420 | 1,483 | 1,420 | 1,447 | 144,000 | 1,447 |
| 2022-10-05 | 1,397 | 1,414 | 1,374 | 1,407 | 96,300 | 1,407 |
| 2022-10-04 | 1,320 | 1,345 | 1,302 | 1,339 | 31,600 | 1,339 |
| 2022-10-03 | 1,302 | 1,303 | 1,256 | 1,295 | 41,600 | 1,295 |
| 2022-09-30 | 1,325 | 1,329 | 1,303 | 1,319 | 22,400 | 1,319 |
| 2022-09-29 | 1,375 | 1,375 | 1,324 | 1,327 | 30,600 | 1,327 |
| 2022-09-28 | 1,361 | 1,366 | 1,326 | 1,353 | 48,500 | 1,353 |
| 2022-09-27 | 1,307 | 1,378 | 1,286 | 1,366 | 145,600 | 1,366 |
| 2022-09-26 | 1,270 | 1,293 | 1,255 | 1,264 | 97,700 | 1,264 |
| 2022-09-22 | 1,288 | 1,335 | 1,277 | 1,300 | 128,700 | 1,300 |
| 2022-09-21 | 1,245 | 1,329 | 1,238 | 1,301 | 239,300 | 1,301 |
| 2022-09-20 | 1,210 | 1,262 | 1,192 | 1,259 | 191,300 | 1,259 |
| 2022-09-16 | 1,259 | 1,259 | 1,176 | 1,199 | 449,500 | 1,199 |
| 2022-09-15 | 1,344 | 1,361 | 1,247 | 1,263 | 511,800 | 1,263 |
| 2022-09-14 | 1,452 | 1,537 | 1,323 | 1,360 | 1,017,500 | 1,360 |
| 2022-09-13 | 1,423 | 1,466 | 1,416 | 1,439 | 77,400 | 1,439 |
| 2022-09-12 | 1,399 | 1,439 | 1,392 | 1,422 | 44,700 | 1,422 |
| 2022-09-09 | 1,353 | 1,387 | 1,351 | 1,376 | 30,500 | 1,376 |
| 2022-09-08 | 1,389 | 1,412 | 1,373 | 1,373 | 26,900 | 1,373 |
| 2022-09-07 | 1,403 | 1,408 | 1,355 | 1,398 | 47,700 | 1,398 |
| 2022-09-06 | 1,416 | 1,435 | 1,384 | 1,430 | 26,800 | 1,430 |
| 2022-09-05 | 1,391 | 1,460 | 1,391 | 1,427 | 54,700 | 1,427 |
| 2022-09-02 | 1,403 | 1,416 | 1,369 | 1,387 | 38,700 | 1,387 |
| 2022-09-01 | 1,348 | 1,448 | 1,328 | 1,427 | 136,400 | 1,427 |
| 2022-08-31 | 1,310 | 1,348 | 1,310 | 1,348 | 15,900 | 1,348 |
| 2022-08-30 | 1,312 | 1,328 | 1,309 | 1,319 | 8,200 | 1,319 |
| 2022-08-29 | 1,300 | 1,316 | 1,300 | 1,312 | 16,200 | 1,312 |
| 2022-08-26 | 1,330 | 1,355 | 1,325 | 1,336 | 24,600 | 1,336 |
| 2022-08-25 | 1,323 | 1,330 | 1,315 | 1,330 | 17,200 | 1,330 |
| 2022-08-24 | 1,298 | 1,313 | 1,294 | 1,307 | 19,400 | 1,307 |
| 2022-08-23 | 1,317 | 1,317 | 1,286 | 1,295 | 38,400 | 1,295 |
| 2022-08-22 | 1,318 | 1,338 | 1,295 | 1,338 | 24,200 | 1,338 |
| 2022-08-19 | 1,291 | 1,338 | 1,291 | 1,338 | 33,000 | 1,338 |
| 2022-08-18 | 1,287 | 1,301 | 1,271 | 1,290 | 15,300 | 1,290 |
| 2022-08-17 | 1,273 | 1,293 | 1,270 | 1,287 | 11,600 | 1,287 |
| 2022-08-16 | 1,251 | 1,283 | 1,247 | 1,273 | 24,000 | 1,273 |
| 2022-08-15 | 1,264 | 1,271 | 1,246 | 1,251 | 22,800 | 1,251 |
| 2022-08-12 | 1,238 | 1,266 | 1,222 | 1,263 | 51,600 | 1,263 |
| 2022-08-10 | 1,282 | 1,282 | 1,238 | 1,238 | 60,900 | 1,238 |
| 2022-08-09 | 1,299 | 1,299 | 1,283 | 1,291 | 17,100 | 1,291 |
| 2022-08-08 | 1,302 | 1,307 | 1,282 | 1,295 | 35,700 | 1,295 |
| 2022-08-05 | 1,328 | 1,331 | 1,300 | 1,304 | 82,200 | 1,304 |
| 2022-08-04 | 1,331 | 1,375 | 1,330 | 1,372 | 25,400 | 1,372 |
| 2022-08-03 | 1,378 | 1,378 | 1,315 | 1,321 | 72,200 | 1,321 |
| 2022-08-02 | 1,389 | 1,394 | 1,361 | 1,385 | 30,300 | 1,385 |
| 2022-08-01 | 1,345 | 1,390 | 1,340 | 1,384 | 73,200 | 1,384 |
| 2022-07-29 | 1,310 | 1,341 | 1,307 | 1,341 | 45,400 | 1,341 |
| 2022-07-28 | 1,317 | 1,321 | 1,290 | 1,304 | 142,000 | 1,304 |
| 2022-07-27 | 1,300 | 1,351 | 1,300 | 1,335 | 308,100 | 1,335 |
| 2022-07-26 | 1,293 | 1,310 | 1,284 | 1,299 | 77,900 | 1,299 |
| 2022-07-25 | 1,300 | 1,302 | 1,286 | 1,300 | 62,100 | 1,300 |
| 2022-07-22 | 1,328 | 1,328 | 1,295 | 1,312 | 74,500 | 1,312 |
| 2022-07-21 | 1,300 | 1,347 | 1,300 | 1,347 | 43,200 | 1,347 |
| 2022-07-20 | 1,300 | 1,302 | 1,293 | 1,300 | 40,300 | 1,300 |
| 2022-07-19 | 1,279 | 1,302 | 1,279 | 1,291 | 25,700 | 1,291 |
| 2022-07-15 | 1,303 | 1,303 | 1,264 | 1,279 | 43,800 | 1,279 |
| 2022-07-14 | 1,330 | 1,330 | 1,305 | 1,314 | 29,700 | 1,314 |
| 2022-07-13 | 1,348 | 1,348 | 1,310 | 1,331 | 39,600 | 1,331 |
| 2022-07-12 | 1,349 | 1,349 | 1,322 | 1,340 | 38,300 | 1,340 |
| 2022-07-11 | 1,360 | 1,361 | 1,335 | 1,350 | 78,300 | 1,350 |
| 2022-07-08 | 1,412 | 1,413 | 1,374 | 1,374 | 32,000 | 1,374 |
| 2022-07-07 | 1,405 | 1,408 | 1,377 | 1,407 | 25,800 | 1,407 |
| 2022-07-06 | 1,411 | 1,422 | 1,385 | 1,401 | 31,500 | 1,401 |
| 2022-07-05 | 1,423 | 1,440 | 1,409 | 1,418 | 19,200 | 1,418 |
| 2022-07-04 | 1,450 | 1,450 | 1,399 | 1,423 | 33,500 | 1,423 |
| 2022-07-01 | 1,521 | 1,521 | 1,450 | 1,460 | 39,400 | 1,460 |
| 2022-06-30 | 1,550 | 1,550 | 1,521 | 1,521 | 20,500 | 1,521 |
| 2022-06-29 | 1,539 | 1,551 | 1,527 | 1,550 | 34,300 | 1,550 |
| 2022-06-28 | 1,542 | 1,556 | 1,531 | 1,550 | 19,800 | 1,550 |
| 2022-06-27 | 1,549 | 1,550 | 1,516 | 1,543 | 29,800 | 1,543 |
| 2022-06-24 | 1,550 | 1,552 | 1,527 | 1,541 | 25,500 | 1,541 |
| 2022-06-23 | 1,550 | 1,552 | 1,525 | 1,537 | 30,100 | 1,537 |
| 2022-06-22 | 1,586 | 1,602 | 1,541 | 1,550 | 46,300 | 1,550 |
| 2022-06-21 | 1,548 | 1,614 | 1,548 | 1,600 | 46,900 | 1,600 |
| 2022-06-20 | 1,633 | 1,640 | 1,522 | 1,532 | 58,600 | 1,532 |
| 2022-06-17 | 1,625 | 1,669 | 1,605 | 1,640 | 26,500 | 1,640 |
| 2022-06-16 | 1,698 | 1,713 | 1,643 | 1,651 | 26,800 | 1,651 |
| 2022-06-15 | 1,654 | 1,681 | 1,648 | 1,672 | 19,900 | 1,672 |
| 2022-06-14 | 1,642 | 1,696 | 1,614 | 1,663 | 63,100 | 1,663 |
| 2022-06-13 | 1,779 | 1,779 | 1,682 | 1,682 | 78,400 | 1,682 |
| 2022-06-10 | 1,811 | 1,826 | 1,757 | 1,786 | 100,400 | 1,786 |
| 2022-06-09 | 1,710 | 1,854 | 1,676 | 1,810 | 295,800 | 1,810 |
| 2022-06-08 | 1,544 | 1,709 | 1,522 | 1,698 | 275,700 | 1,698 |
| 2022-06-07 | 1,575 | 1,591 | 1,504 | 1,504 | 87,900 | 1,504 |
| 2022-06-06 | 1,542 | 1,579 | 1,522 | 1,575 | 36,700 | 1,575 |
| 2022-06-03 | 1,520 | 1,548 | 1,520 | 1,542 | 18,000 | 1,542 |
| 2022-06-02 | 1,533 | 1,533 | 1,504 | 1,511 | 14,100 | 1,511 |
| 2022-06-01 | 1,515 | 1,548 | 1,501 | 1,545 | 24,300 | 1,545 |
| 2022-05-31 | 1,539 | 1,539 | 1,482 | 1,515 | 22,000 | 1,515 |
| 2022-05-30 | 1,482 | 1,528 | 1,476 | 1,528 | 47,500 | 1,528 |
| 2022-05-27 | 1,497 | 1,497 | 1,462 | 1,473 | 10,900 | 1,473 |
| 2022-05-26 | 1,450 | 1,488 | 1,442 | 1,472 | 26,200 | 1,472 |
| 2022-05-25 | 1,519 | 1,519 | 1,436 | 1,462 | 33,000 | 1,462 |
| 2022-05-24 | 1,503 | 1,529 | 1,487 | 1,519 | 28,000 | 1,519 |
| 2022-05-23 | 1,491 | 1,515 | 1,480 | 1,498 | 18,300 | 1,498 |
| 2022-05-20 | 1,452 | 1,502 | 1,429 | 1,499 | 27,400 | 1,499 |
| 2022-05-19 | 1,412 | 1,463 | 1,412 | 1,457 | 13,300 | 1,457 |
| 2022-05-18 | 1,468 | 1,468 | 1,427 | 1,455 | 16,700 | 1,455 |
| 2022-05-17 | 1,440 | 1,458 | 1,411 | 1,458 | 20,600 | 1,458 |
| 2022-05-16 | 1,440 | 1,440 | 1,402 | 1,435 | 20,200 | 1,435 |
| 2022-05-13 | 1,353 | 1,413 | 1,340 | 1,410 | 25,600 | 1,410 |
| 2022-05-12 | 1,370 | 1,376 | 1,327 | 1,358 | 37,900 | 1,358 |
| 2022-05-11 | 1,326 | 1,370 | 1,326 | 1,350 | 22,400 | 1,350 |
| 2022-05-10 | 1,352 | 1,355 | 1,326 | 1,351 | 29,900 | 1,351 |
| 2022-05-09 | 1,385 | 1,389 | 1,365 | 1,377 | 19,600 | 1,377 |
| 2022-05-06 | 1,445 | 1,445 | 1,394 | 1,403 | 28,100 | 1,403 |
| 2022-05-02 | 1,440 | 1,447 | 1,396 | 1,445 | 28,100 | 1,445 |
| 2022-04-28 | 1,422 | 1,441 | 1,394 | 1,441 | 29,300 | 1,441 |
| 2022-04-27 | 1,388 | 1,433 | 1,385 | 1,433 | 64,900 | 1,433 |
| 2022-04-26 | 1,397 | 1,426 | 1,387 | 1,418 | 27,300 | 1,418 |
| 2022-04-25 | 1,383 | 1,428 | 1,383 | 1,416 | 35,000 | 1,416 |
| 2022-04-22 | 1,427 | 1,447 | 1,387 | 1,424 | 38,200 | 1,424 |
| 2022-04-21 | 1,449 | 1,456 | 1,412 | 1,425 | 28,600 | 1,425 |
| 2022-04-20 | 1,430 | 1,450 | 1,418 | 1,449 | 27,200 | 1,449 |
| 2022-04-19 | 1,464 | 1,464 | 1,422 | 1,424 | 19,300 | 1,424 |
| 2022-04-18 | 1,495 | 1,495 | 1,462 | 1,467 | 16,800 | 1,467 |
| 2022-04-15 | 1,423 | 1,485 | 1,397 | 1,466 | 41,100 | 1,466 |
| 2022-04-14 | 1,460 | 1,473 | 1,424 | 1,424 | 17,600 | 1,424 |
| 2022-04-13 | 1,446 | 1,465 | 1,425 | 1,455 | 30,500 | 1,455 |
| 2022-04-12 | 1,504 | 1,504 | 1,421 | 1,431 | 67,400 | 1,431 |
| 2022-04-11 | 1,516 | 1,556 | 1,515 | 1,522 | 45,600 | 1,522 |
| 2022-04-08 | 1,504 | 1,519 | 1,469 | 1,516 | 43,800 | 1,516 |
| 2022-04-07 | 1,518 | 1,545 | 1,493 | 1,524 | 51,600 | 1,524 |
| 2022-04-06 | 1,537 | 1,554 | 1,493 | 1,544 | 53,600 | 1,544 |
| 2022-04-05 | 1,531 | 1,557 | 1,512 | 1,548 | 34,000 | 1,548 |
| 2022-04-04 | 1,509 | 1,533 | 1,500 | 1,531 | 31,800 | 1,531 |
| 2022-04-01 | 1,506 | 1,510 | 1,470 | 1,510 | 40,200 | 1,510 |
| 2022-03-31 | 1,530 | 1,565 | 1,523 | 1,526 | 70,600 | 1,526 |
| 2022-03-30 | 1,481 | 1,520 | 1,465 | 1,519 | 66,400 | 1,519 |
| 2022-03-29 | 1,453 | 1,472 | 1,440 | 1,472 | 19,800 | 1,472 |
| 2022-03-28 | 1,500 | 1,501 | 1,433 | 1,458 | 42,200 | 1,458 |
| 2022-03-25 | 1,517 | 1,519 | 1,474 | 1,500 | 38,100 | 1,500 |
| 2022-03-24 | 1,455 | 1,501 | 1,428 | 1,501 | 56,900 | 1,501 |
| 2022-03-23 | 1,501 | 1,510 | 1,457 | 1,473 | 86,600 | 1,473 |
| 2022-03-22 | 1,552 | 1,555 | 1,476 | 1,505 | 118,900 | 1,505 |
| 2022-03-18 | 1,482 | 1,524 | 1,480 | 1,520 | 108,400 | 1,520 |
| 2022-03-17 | 1,400 | 1,482 | 1,393 | 1,482 | 123,300 | 1,482 |
| 2022-03-16 | 1,351 | 1,380 | 1,324 | 1,380 | 89,400 | 1,380 |
| 2022-03-15 | 1,291 | 1,337 | 1,274 | 1,337 | 68,900 | 1,337 |
| 2022-03-14 | 1,228 | 1,273 | 1,220 | 1,261 | 70,400 | 1,261 |
| 2022-03-11 | 1,193 | 1,222 | 1,188 | 1,209 | 120,400 | 1,209 |
| 2022-03-10 | 1,141 | 1,193 | 1,140 | 1,177 | 56,600 | 1,177 |
| 2022-03-09 | 1,134 | 1,160 | 1,126 | 1,134 | 33,400 | 1,134 |
| 2022-03-08 | 1,127 | 1,191 | 1,110 | 1,155 | 65,300 | 1,155 |
| 2022-03-07 | 1,128 | 1,177 | 1,102 | 1,157 | 62,700 | 1,157 |
| 2022-03-04 | 1,180 | 1,190 | 1,140 | 1,154 | 75,400 | 1,154 |
| 2022-03-03 | 1,167 | 1,188 | 1,151 | 1,159 | 26,000 | 1,159 |
| 2022-03-02 | 1,153 | 1,179 | 1,148 | 1,167 | 26,400 | 1,167 |
| 2022-03-01 | 1,185 | 1,197 | 1,168 | 1,180 | 31,900 | 1,180 |
| 2022-02-28 | 1,155 | 1,206 | 1,146 | 1,179 | 86,600 | 1,179 |
| 2022-02-25 | 1,140 | 1,162 | 1,110 | 1,158 | 49,000 | 1,158 |
| 2022-02-24 | 1,130 | 1,134 | 1,099 | 1,110 | 37,000 | 1,110 |
| 2022-02-22 | 1,123 | 1,156 | 1,113 | 1,119 | 33,600 | 1,119 |
| 2022-02-21 | 1,145 | 1,170 | 1,117 | 1,143 | 64,300 | 1,143 |
| 2022-02-18 | 1,110 | 1,150 | 1,106 | 1,131 | 35,200 | 1,131 |
| 2022-02-17 | 1,139 | 1,139 | 1,114 | 1,128 | 29,700 | 1,128 |
| 2022-02-16 | 1,121 | 1,142 | 1,102 | 1,139 | 40,800 | 1,139 |
| 2022-02-15 | 1,100 | 1,150 | 1,090 | 1,108 | 50,000 | 1,108 |
| 2022-02-14 | 1,110 | 1,129 | 1,095 | 1,101 | 61,600 | 1,101 |
| 2022-02-10 | 1,135 | 1,154 | 1,115 | 1,140 | 43,200 | 1,140 |
| 2022-02-09 | 1,107 | 1,130 | 1,094 | 1,124 | 40,700 | 1,124 |
| 2022-02-08 | 1,088 | 1,117 | 1,052 | 1,086 | 42,100 | 1,086 |
| 2022-02-07 | 1,120 | 1,120 | 1,074 | 1,088 | 45,100 | 1,088 |
| 2022-02-04 | 1,089 | 1,114 | 1,071 | 1,113 | 30,300 | 1,113 |
| 2022-02-03 | 1,070 | 1,099 | 1,065 | 1,097 | 29,400 | 1,097 |
| 2022-02-02 | 1,089 | 1,096 | 1,066 | 1,087 | 40,800 | 1,087 |
| 2022-02-01 | 1,078 | 1,119 | 1,060 | 1,090 | 72,600 | 1,090 |
| 2022-01-31 | 1,019 | 1,060 | 995 | 1,037 | 73,900 | 1,037 |
| 2022-01-28 | 975 | 986 | 955 | 986 | 98,900 | 986 |
| 2022-01-27 | 1,020 | 1,025 | 960 | 960 | 71,800 | 960 |
| 2022-01-26 | 1,039 | 1,048 | 1,030 | 1,034 | 21,000 | 1,034 |
| 2022-01-25 | 1,069 | 1,072 | 1,026 | 1,030 | 42,400 | 1,030 |
| 2022-01-24 | 1,043 | 1,066 | 1,019 | 1,058 | 38,500 | 1,058 |
| 2022-01-21 | 1,040 | 1,046 | 1,026 | 1,043 | 31,200 | 1,043 |
| 2022-01-20 | 1,038 | 1,084 | 1,036 | 1,065 | 75,100 | 1,065 |
| 2022-01-19 | 1,040 | 1,042 | 1,023 | 1,031 | 38,500 | 1,031 |
| 2022-01-18 | 1,050 | 1,078 | 1,036 | 1,042 | 73,800 | 1,042 |
| 2022-01-17 | 1,119 | 1,119 | 1,060 | 1,062 | 41,300 | 1,062 |
| 2022-01-14 | 1,120 | 1,131 | 1,091 | 1,103 | 62,100 | 1,103 |
| 2022-01-13 | 1,167 | 1,173 | 1,121 | 1,121 | 73,600 | 1,121 |
| 2022-01-12 | 1,157 | 1,216 | 1,157 | 1,185 | 74,300 | 1,185 |
| 2022-01-11 | 1,220 | 1,240 | 1,139 | 1,156 | 121,600 | 1,156 |
| 2022-01-07 | 1,287 | 1,304 | 1,223 | 1,232 | 75,400 | 1,232 |
| 2022-01-06 | 1,297 | 1,319 | 1,284 | 1,294 | 35,100 | 1,294 |
| 2022-01-05 | 1,312 | 1,320 | 1,296 | 1,313 | 28,600 | 1,313 |
| 2022-01-04 | 1,318 | 1,324 | 1,286 | 1,313 | 37,800 | 1,313 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-04-25]1株→2株
