9302 三井倉庫ホールディングス(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 | 3,610 | 3,625 | 3,590 | 3,595 | 68,100 | 1,198.33 |
| 2022-12-29 | 3,645 | 3,665 | 3,575 | 3,610 | 99,600 | 1,203.33 |
| 2022-12-28 | 3,625 | 3,670 | 3,610 | 3,670 | 65,700 | 1,223.33 |
| 2022-12-27 | 3,665 | 3,670 | 3,625 | 3,625 | 52,000 | 1,208.33 |
| 2022-12-26 | 3,675 | 3,700 | 3,620 | 3,620 | 61,900 | 1,206.67 |
| 2022-12-23 | 3,615 | 3,675 | 3,605 | 3,635 | 92,400 | 1,211.67 |
| 2022-12-22 | 3,580 | 3,630 | 3,555 | 3,620 | 89,400 | 1,206.67 |
| 2022-12-21 | 3,570 | 3,585 | 3,525 | 3,535 | 118,100 | 1,178.33 |
| 2022-12-20 | 3,680 | 3,715 | 3,555 | 3,600 | 140,600 | 1,200 |
| 2022-12-19 | 3,655 | 3,690 | 3,615 | 3,680 | 81,200 | 1,226.67 |
| 2022-12-16 | 3,615 | 3,715 | 3,610 | 3,665 | 183,300 | 1,221.67 |
| 2022-12-15 | 3,630 | 3,665 | 3,625 | 3,645 | 61,900 | 1,215 |
| 2022-12-14 | 3,590 | 3,610 | 3,570 | 3,605 | 72,900 | 1,201.67 |
| 2022-12-13 | 3,555 | 3,590 | 3,550 | 3,585 | 70,900 | 1,195 |
| 2022-12-12 | 3,515 | 3,520 | 3,475 | 3,520 | 84,200 | 1,173.33 |
| 2022-12-09 | 3,490 | 3,545 | 3,490 | 3,515 | 69,400 | 1,171.67 |
| 2022-12-08 | 3,540 | 3,550 | 3,500 | 3,510 | 70,800 | 1,170 |
| 2022-12-07 | 3,485 | 3,555 | 3,485 | 3,535 | 90,900 | 1,178.33 |
| 2022-12-06 | 3,480 | 3,495 | 3,455 | 3,475 | 75,600 | 1,158.33 |
| 2022-12-05 | 3,520 | 3,530 | 3,500 | 3,510 | 65,100 | 1,170 |
| 2022-12-02 | 3,540 | 3,545 | 3,475 | 3,505 | 110,700 | 1,168.33 |
| 2022-12-01 | 3,555 | 3,565 | 3,530 | 3,565 | 89,500 | 1,188.33 |
| 2022-11-30 | 3,550 | 3,575 | 3,520 | 3,535 | 239,400 | 1,178.33 |
| 2022-11-29 | 3,600 | 3,610 | 3,565 | 3,590 | 112,400 | 1,196.67 |
| 2022-11-28 | 3,690 | 3,690 | 3,605 | 3,605 | 93,400 | 1,201.67 |
| 2022-11-25 | 3,700 | 3,730 | 3,655 | 3,695 | 137,300 | 1,231.67 |
| 2022-11-24 | 3,605 | 3,700 | 3,605 | 3,700 | 117,700 | 1,233.33 |
| 2022-11-22 | 3,580 | 3,590 | 3,545 | 3,580 | 99,000 | 1,193.33 |
| 2022-11-21 | 3,550 | 3,580 | 3,525 | 3,555 | 176,600 | 1,185 |
| 2022-11-18 | 3,580 | 3,590 | 3,490 | 3,510 | 134,600 | 1,170 |
| 2022-11-17 | 3,475 | 3,525 | 3,470 | 3,525 | 70,900 | 1,175 |
| 2022-11-16 | 3,480 | 3,550 | 3,465 | 3,475 | 95,600 | 1,158.33 |
| 2022-11-15 | 3,420 | 3,485 | 3,405 | 3,480 | 89,900 | 1,160 |
| 2022-11-14 | 3,500 | 3,545 | 3,425 | 3,435 | 160,200 | 1,145 |
| 2022-11-11 | 3,555 | 3,590 | 3,500 | 3,520 | 189,100 | 1,173.33 |
| 2022-11-10 | 3,595 | 3,630 | 3,540 | 3,545 | 165,300 | 1,181.67 |
| 2022-11-09 | 3,585 | 3,670 | 3,585 | 3,600 | 168,500 | 1,200 |
| 2022-11-08 | 3,610 | 3,620 | 3,535 | 3,585 | 242,900 | 1,195 |
| 2022-11-07 | 3,360 | 3,735 | 3,340 | 3,555 | 1,020,400 | 1,185 |
| 2022-11-04 | 3,190 | 3,240 | 3,135 | 3,185 | 261,200 | 1,061.67 |
| 2022-11-02 | 3,140 | 3,185 | 3,130 | 3,170 | 137,800 | 1,056.67 |
| 2022-11-01 | 3,135 | 3,140 | 3,110 | 3,125 | 73,700 | 1,041.67 |
| 2022-10-31 | 3,135 | 3,155 | 3,080 | 3,100 | 169,100 | 1,033.33 |
| 2022-10-28 | 3,105 | 3,130 | 3,050 | 3,070 | 358,700 | 1,023.33 |
| 2022-10-27 | 3,215 | 3,215 | 3,140 | 3,140 | 116,900 | 1,046.67 |
| 2022-10-26 | 3,230 | 3,250 | 3,210 | 3,220 | 97,600 | 1,073.33 |
| 2022-10-25 | 3,230 | 3,265 | 3,215 | 3,220 | 61,600 | 1,073.33 |
| 2022-10-24 | 3,220 | 3,225 | 3,200 | 3,215 | 57,400 | 1,071.67 |
| 2022-10-21 | 3,250 | 3,250 | 3,205 | 3,220 | 47,900 | 1,073.33 |
| 2022-10-20 | 3,250 | 3,260 | 3,215 | 3,260 | 59,300 | 1,086.67 |
| 2022-10-19 | 3,250 | 3,290 | 3,245 | 3,270 | 47,800 | 1,090 |
| 2022-10-18 | 3,230 | 3,270 | 3,220 | 3,270 | 85,200 | 1,090 |
| 2022-10-17 | 3,225 | 3,250 | 3,190 | 3,190 | 65,700 | 1,063.33 |
| 2022-10-14 | 3,200 | 3,245 | 3,175 | 3,230 | 116,100 | 1,076.67 |
| 2022-10-13 | 3,115 | 3,150 | 3,100 | 3,140 | 98,900 | 1,046.67 |
| 2022-10-12 | 3,175 | 3,185 | 3,120 | 3,145 | 88,900 | 1,048.33 |
| 2022-10-11 | 3,160 | 3,200 | 3,140 | 3,160 | 130,100 | 1,053.33 |
| 2022-10-07 | 3,175 | 3,215 | 3,175 | 3,180 | 69,200 | 1,060 |
| 2022-10-06 | 3,195 | 3,250 | 3,180 | 3,215 | 121,100 | 1,071.67 |
| 2022-10-05 | 3,195 | 3,220 | 3,180 | 3,205 | 72,200 | 1,068.33 |
| 2022-10-04 | 3,170 | 3,185 | 3,110 | 3,145 | 103,500 | 1,048.33 |
| 2022-10-03 | 3,040 | 3,100 | 3,040 | 3,100 | 165,800 | 1,033.33 |
| 2022-09-30 | 3,055 | 3,110 | 3,040 | 3,075 | 169,500 | 1,025 |
| 2022-09-29 | 3,110 | 3,120 | 3,030 | 3,075 | 180,600 | 1,025 |
| 2022-09-28 | 3,180 | 3,185 | 3,105 | 3,140 | 131,300 | 1,046.67 |
| 2022-09-27 | 3,205 | 3,230 | 3,170 | 3,180 | 113,500 | 1,060 |
| 2022-09-26 | 3,270 | 3,270 | 3,175 | 3,195 | 173,600 | 1,065 |
| 2022-09-22 | 3,285 | 3,325 | 3,285 | 3,295 | 91,200 | 1,098.33 |
| 2022-09-21 | 3,320 | 3,320 | 3,285 | 3,305 | 110,000 | 1,101.67 |
| 2022-09-20 | 3,375 | 3,415 | 3,340 | 3,345 | 127,100 | 1,115 |
| 2022-09-16 | 3,350 | 3,380 | 3,335 | 3,340 | 90,700 | 1,113.33 |
| 2022-09-15 | 3,420 | 3,420 | 3,370 | 3,375 | 67,700 | 1,125 |
| 2022-09-14 | 3,350 | 3,385 | 3,330 | 3,375 | 84,700 | 1,125 |
| 2022-09-13 | 3,385 | 3,420 | 3,370 | 3,415 | 55,500 | 1,138.33 |
| 2022-09-12 | 3,400 | 3,405 | 3,380 | 3,395 | 50,600 | 1,131.67 |
| 2022-09-09 | 3,330 | 3,370 | 3,310 | 3,360 | 90,200 | 1,120 |
| 2022-09-08 | 3,335 | 3,380 | 3,330 | 3,370 | 98,800 | 1,123.33 |
| 2022-09-07 | 3,290 | 3,330 | 3,280 | 3,325 | 117,600 | 1,108.33 |
| 2022-09-06 | 3,375 | 3,375 | 3,305 | 3,315 | 70,300 | 1,105 |
| 2022-09-05 | 3,325 | 3,350 | 3,295 | 3,335 | 94,500 | 1,111.67 |
| 2022-09-02 | 3,370 | 3,385 | 3,335 | 3,350 | 87,900 | 1,116.67 |
| 2022-09-01 | 3,370 | 3,430 | 3,370 | 3,385 | 105,400 | 1,128.33 |
| 2022-08-31 | 3,400 | 3,430 | 3,370 | 3,375 | 144,300 | 1,125 |
| 2022-08-30 | 3,395 | 3,420 | 3,375 | 3,405 | 238,400 | 1,135 |
| 2022-08-29 | 3,355 | 3,430 | 3,330 | 3,410 | 104,600 | 1,136.67 |
| 2022-08-26 | 3,430 | 3,440 | 3,410 | 3,425 | 60,400 | 1,141.67 |
| 2022-08-25 | 3,435 | 3,450 | 3,400 | 3,435 | 68,900 | 1,145 |
| 2022-08-24 | 3,375 | 3,420 | 3,375 | 3,400 | 61,000 | 1,133.33 |
| 2022-08-23 | 3,400 | 3,415 | 3,365 | 3,375 | 79,300 | 1,125 |
| 2022-08-22 | 3,450 | 3,455 | 3,405 | 3,425 | 111,500 | 1,141.67 |
| 2022-08-19 | 3,450 | 3,480 | 3,420 | 3,470 | 127,400 | 1,156.67 |
| 2022-08-18 | 3,365 | 3,435 | 3,355 | 3,425 | 106,700 | 1,141.67 |
| 2022-08-17 | 3,280 | 3,400 | 3,280 | 3,385 | 136,700 | 1,128.33 |
| 2022-08-16 | 3,280 | 3,295 | 3,245 | 3,255 | 95,200 | 1,085 |
| 2022-08-15 | 3,335 | 3,350 | 3,295 | 3,325 | 72,700 | 1,108.33 |
| 2022-08-12 | 3,340 | 3,375 | 3,305 | 3,305 | 157,200 | 1,101.67 |
| 2022-08-10 | 3,230 | 3,310 | 3,230 | 3,300 | 116,800 | 1,100 |
| 2022-08-09 | 3,200 | 3,215 | 3,150 | 3,210 | 91,600 | 1,070 |
| 2022-08-08 | 3,140 | 3,200 | 3,135 | 3,200 | 116,800 | 1,066.67 |
| 2022-08-05 | 3,140 | 3,165 | 3,110 | 3,150 | 98,300 | 1,050 |
| 2022-08-04 | 3,150 | 3,160 | 3,100 | 3,150 | 95,000 | 1,050 |
| 2022-08-03 | 3,200 | 3,270 | 3,135 | 3,150 | 312,100 | 1,050 |
| 2022-08-02 | 3,080 | 3,115 | 3,070 | 3,100 | 88,700 | 1,033.33 |
| 2022-08-01 | 3,140 | 3,160 | 3,110 | 3,150 | 71,400 | 1,050 |
| 2022-07-29 | 3,155 | 3,155 | 3,080 | 3,095 | 77,800 | 1,031.67 |
| 2022-07-28 | 3,175 | 3,175 | 3,110 | 3,155 | 71,800 | 1,051.67 |
| 2022-07-27 | 3,130 | 3,180 | 3,130 | 3,170 | 116,500 | 1,056.67 |
| 2022-07-26 | 3,080 | 3,135 | 3,065 | 3,110 | 72,100 | 1,036.67 |
| 2022-07-25 | 3,075 | 3,090 | 3,050 | 3,070 | 48,300 | 1,023.33 |
| 2022-07-22 | 3,055 | 3,075 | 3,050 | 3,050 | 56,700 | 1,016.67 |
| 2022-07-21 | 3,055 | 3,090 | 3,050 | 3,080 | 48,600 | 1,026.67 |
| 2022-07-20 | 3,050 | 3,070 | 3,035 | 3,060 | 70,200 | 1,020 |
| 2022-07-19 | 3,010 | 3,040 | 2,993 | 3,000 | 52,200 | 1,000 |
| 2022-07-15 | 2,924 | 2,980 | 2,912 | 2,980 | 56,700 | 993.33 |
| 2022-07-14 | 2,950 | 2,960 | 2,926 | 2,929 | 66,000 | 976.33 |
| 2022-07-13 | 2,945 | 3,010 | 2,945 | 2,976 | 77,900 | 992 |
| 2022-07-12 | 2,995 | 2,995 | 2,937 | 2,940 | 87,200 | 980 |
| 2022-07-11 | 2,936 | 3,015 | 2,936 | 2,995 | 108,800 | 998.33 |
| 2022-07-08 | 2,884 | 2,940 | 2,880 | 2,903 | 90,400 | 967.67 |
| 2022-07-07 | 2,839 | 2,869 | 2,813 | 2,856 | 125,800 | 952 |
| 2022-07-06 | 2,908 | 2,908 | 2,827 | 2,832 | 124,000 | 944 |
| 2022-07-05 | 2,859 | 2,921 | 2,853 | 2,910 | 124,400 | 970 |
| 2022-07-04 | 2,894 | 2,894 | 2,858 | 2,868 | 62,400 | 956 |
| 2022-07-01 | 2,888 | 2,900 | 2,852 | 2,864 | 93,800 | 954.67 |
| 2022-06-30 | 2,935 | 2,935 | 2,870 | 2,882 | 100,500 | 960.67 |
| 2022-06-29 | 2,974 | 3,005 | 2,952 | 2,953 | 71,500 | 984.33 |
| 2022-06-28 | 2,949 | 2,978 | 2,940 | 2,975 | 70,400 | 991.67 |
| 2022-06-27 | 2,897 | 2,916 | 2,879 | 2,913 | 84,200 | 971 |
| 2022-06-24 | 2,840 | 2,850 | 2,804 | 2,850 | 99,200 | 950 |
| 2022-06-23 | 2,880 | 2,900 | 2,827 | 2,843 | 51,900 | 947.67 |
| 2022-06-22 | 2,883 | 2,884 | 2,849 | 2,858 | 45,600 | 952.67 |
| 2022-06-21 | 2,850 | 2,880 | 2,848 | 2,857 | 72,100 | 952.33 |
| 2022-06-20 | 2,930 | 2,947 | 2,834 | 2,845 | 73,200 | 948.33 |
| 2022-06-17 | 2,885 | 2,923 | 2,880 | 2,902 | 92,000 | 967.33 |
| 2022-06-16 | 3,000 | 3,020 | 2,956 | 2,983 | 91,200 | 994.33 |
| 2022-06-15 | 3,035 | 3,065 | 2,984 | 2,990 | 75,400 | 996.67 |
| 2022-06-14 | 3,000 | 3,035 | 2,990 | 3,025 | 125,200 | 1,008.33 |
| 2022-06-13 | 2,925 | 3,005 | 2,918 | 2,977 | 64,300 | 992.33 |
| 2022-06-10 | 2,983 | 3,015 | 2,971 | 2,996 | 90,500 | 998.67 |
| 2022-06-09 | 3,010 | 3,060 | 2,990 | 3,005 | 100,300 | 1,001.67 |
| 2022-06-08 | 3,050 | 3,075 | 3,040 | 3,040 | 52,600 | 1,013.33 |
| 2022-06-07 | 3,010 | 3,050 | 2,990 | 3,005 | 61,300 | 1,001.67 |
| 2022-06-06 | 2,960 | 3,020 | 2,946 | 3,015 | 68,200 | 1,005 |
| 2022-06-03 | 2,990 | 2,999 | 2,969 | 2,988 | 68,700 | 996 |
| 2022-06-02 | 3,015 | 3,020 | 2,975 | 2,984 | 94,600 | 994.67 |
| 2022-06-01 | 2,926 | 3,045 | 2,923 | 3,015 | 161,900 | 1,005 |
| 2022-05-31 | 2,931 | 2,948 | 2,888 | 2,926 | 211,400 | 975.33 |
| 2022-05-30 | 2,949 | 2,984 | 2,932 | 2,963 | 105,600 | 987.67 |
| 2022-05-27 | 2,917 | 2,924 | 2,887 | 2,922 | 58,400 | 974 |
| 2022-05-26 | 2,930 | 2,933 | 2,889 | 2,900 | 74,300 | 966.67 |
| 2022-05-25 | 2,907 | 2,953 | 2,904 | 2,922 | 82,000 | 974 |
| 2022-05-24 | 2,898 | 2,923 | 2,860 | 2,897 | 92,200 | 965.67 |
| 2022-05-23 | 2,942 | 2,970 | 2,916 | 2,919 | 95,400 | 973 |
| 2022-05-20 | 2,887 | 2,932 | 2,856 | 2,920 | 109,600 | 973.33 |
| 2022-05-19 | 2,812 | 2,900 | 2,810 | 2,895 | 92,400 | 965 |
| 2022-05-18 | 2,846 | 2,900 | 2,833 | 2,890 | 117,500 | 963.33 |
| 2022-05-17 | 2,831 | 2,846 | 2,800 | 2,814 | 89,800 | 938 |
| 2022-05-16 | 2,790 | 2,863 | 2,748 | 2,826 | 194,100 | 942 |
| 2022-05-13 | 2,684 | 2,741 | 2,656 | 2,740 | 170,000 | 913.33 |
| 2022-05-12 | 2,634 | 2,731 | 2,630 | 2,688 | 181,500 | 896 |
| 2022-05-11 | 2,578 | 2,673 | 2,561 | 2,652 | 389,900 | 884 |
| 2022-05-10 | 2,419 | 2,419 | 2,352 | 2,368 | 125,800 | 789.33 |
| 2022-05-09 | 2,456 | 2,470 | 2,424 | 2,441 | 71,900 | 813.67 |
| 2022-05-06 | 2,464 | 2,511 | 2,454 | 2,484 | 75,500 | 828 |
| 2022-05-02 | 2,440 | 2,467 | 2,426 | 2,451 | 63,400 | 817 |
| 2022-04-28 | 2,340 | 2,434 | 2,340 | 2,425 | 94,900 | 808.33 |
| 2022-04-27 | 2,327 | 2,336 | 2,309 | 2,314 | 83,300 | 771.33 |
| 2022-04-26 | 2,359 | 2,372 | 2,350 | 2,354 | 39,400 | 784.67 |
| 2022-04-25 | 2,361 | 2,367 | 2,344 | 2,359 | 42,300 | 786.33 |
| 2022-04-22 | 2,415 | 2,433 | 2,393 | 2,400 | 45,900 | 800 |
| 2022-04-21 | 2,424 | 2,459 | 2,424 | 2,444 | 53,100 | 814.67 |
| 2022-04-20 | 2,400 | 2,428 | 2,389 | 2,415 | 66,100 | 805 |
| 2022-04-19 | 2,394 | 2,412 | 2,380 | 2,386 | 50,500 | 795.33 |
| 2022-04-18 | 2,366 | 2,399 | 2,355 | 2,394 | 38,800 | 798 |
| 2022-04-15 | 2,380 | 2,417 | 2,363 | 2,414 | 35,800 | 804.67 |
| 2022-04-14 | 2,372 | 2,405 | 2,361 | 2,404 | 55,700 | 801.33 |
| 2022-04-13 | 2,317 | 2,362 | 2,317 | 2,360 | 84,500 | 786.67 |
| 2022-04-12 | 2,318 | 2,337 | 2,300 | 2,300 | 89,100 | 766.67 |
| 2022-04-11 | 2,326 | 2,356 | 2,310 | 2,318 | 67,300 | 772.67 |
| 2022-04-08 | 2,389 | 2,398 | 2,335 | 2,342 | 74,800 | 780.67 |
| 2022-04-07 | 2,400 | 2,400 | 2,360 | 2,389 | 77,200 | 796.33 |
| 2022-04-06 | 2,450 | 2,450 | 2,413 | 2,413 | 60,300 | 804.33 |
| 2022-04-05 | 2,511 | 2,511 | 2,457 | 2,460 | 46,700 | 820 |
| 2022-04-04 | 2,506 | 2,506 | 2,459 | 2,470 | 44,800 | 823.33 |
| 2022-04-01 | 2,498 | 2,520 | 2,470 | 2,508 | 66,200 | 836 |
| 2022-03-31 | 2,535 | 2,548 | 2,496 | 2,511 | 114,800 | 837 |
| 2022-03-30 | 2,557 | 2,605 | 2,520 | 2,585 | 90,100 | 861.67 |
| 2022-03-29 | 2,592 | 2,605 | 2,553 | 2,585 | 106,000 | 861.67 |
| 2022-03-28 | 2,599 | 2,637 | 2,570 | 2,601 | 115,700 | 867 |
| 2022-03-25 | 2,551 | 2,575 | 2,531 | 2,563 | 102,700 | 854.33 |
| 2022-03-24 | 2,491 | 2,523 | 2,465 | 2,523 | 112,400 | 841 |
| 2022-03-23 | 2,480 | 2,516 | 2,459 | 2,495 | 130,500 | 831.67 |
| 2022-03-22 | 2,449 | 2,470 | 2,427 | 2,447 | 116,000 | 815.67 |
| 2022-03-18 | 2,327 | 2,419 | 2,327 | 2,419 | 154,500 | 806.33 |
| 2022-03-17 | 2,348 | 2,348 | 2,311 | 2,327 | 92,200 | 775.67 |
| 2022-03-16 | 2,337 | 2,337 | 2,286 | 2,303 | 81,800 | 767.67 |
| 2022-03-15 | 2,269 | 2,322 | 2,269 | 2,316 | 80,200 | 772 |
| 2022-03-14 | 2,274 | 2,317 | 2,272 | 2,291 | 77,700 | 763.67 |
| 2022-03-11 | 2,278 | 2,338 | 2,278 | 2,313 | 70,500 | 771 |
| 2022-03-10 | 2,236 | 2,300 | 2,236 | 2,300 | 99,200 | 766.67 |
| 2022-03-09 | 2,236 | 2,250 | 2,192 | 2,201 | 130,800 | 733.67 |
| 2022-03-08 | 2,306 | 2,323 | 2,246 | 2,259 | 164,300 | 753 |
| 2022-03-07 | 2,366 | 2,390 | 2,353 | 2,376 | 113,900 | 792 |
| 2022-03-04 | 2,419 | 2,432 | 2,384 | 2,413 | 74,900 | 804.33 |
| 2022-03-03 | 2,392 | 2,445 | 2,392 | 2,419 | 94,800 | 806.33 |
| 2022-03-02 | 2,394 | 2,394 | 2,344 | 2,381 | 77,900 | 793.67 |
| 2022-03-01 | 2,390 | 2,413 | 2,385 | 2,396 | 111,400 | 798.67 |
| 2022-02-28 | 2,320 | 2,386 | 2,301 | 2,381 | 161,700 | 793.67 |
| 2022-02-25 | 2,277 | 2,320 | 2,269 | 2,320 | 106,700 | 773.33 |
| 2022-02-24 | 2,273 | 2,287 | 2,241 | 2,268 | 131,400 | 756 |
| 2022-02-22 | 2,308 | 2,314 | 2,280 | 2,282 | 123,600 | 760.67 |
| 2022-02-21 | 2,313 | 2,342 | 2,308 | 2,340 | 41,800 | 780 |
| 2022-02-18 | 2,326 | 2,339 | 2,306 | 2,328 | 60,700 | 776 |
| 2022-02-17 | 2,370 | 2,384 | 2,311 | 2,326 | 90,900 | 775.33 |
| 2022-02-16 | 2,377 | 2,386 | 2,363 | 2,364 | 69,300 | 788 |
| 2022-02-15 | 2,348 | 2,372 | 2,335 | 2,345 | 68,100 | 781.67 |
| 2022-02-14 | 2,348 | 2,357 | 2,325 | 2,336 | 136,400 | 778.67 |
| 2022-02-10 | 2,361 | 2,394 | 2,339 | 2,390 | 124,200 | 796.67 |
| 2022-02-09 | 2,360 | 2,393 | 2,320 | 2,331 | 156,200 | 777 |
| 2022-02-08 | 2,385 | 2,457 | 2,315 | 2,347 | 280,000 | 782.33 |
| 2022-02-07 | 2,390 | 2,390 | 2,349 | 2,369 | 55,000 | 789.67 |
| 2022-02-04 | 2,391 | 2,406 | 2,363 | 2,401 | 50,400 | 800.33 |
| 2022-02-03 | 2,380 | 2,407 | 2,377 | 2,391 | 48,400 | 797 |
| 2022-02-02 | 2,364 | 2,394 | 2,351 | 2,393 | 43,400 | 797.67 |
| 2022-02-01 | 2,397 | 2,400 | 2,349 | 2,360 | 59,200 | 786.67 |
| 2022-01-31 | 2,297 | 2,383 | 2,292 | 2,374 | 90,700 | 791.33 |
| 2022-01-28 | 2,312 | 2,327 | 2,283 | 2,285 | 78,600 | 761.67 |
| 2022-01-27 | 2,350 | 2,357 | 2,267 | 2,283 | 77,400 | 761 |
| 2022-01-26 | 2,345 | 2,356 | 2,326 | 2,345 | 43,900 | 781.67 |
| 2022-01-25 | 2,360 | 2,363 | 2,312 | 2,341 | 55,100 | 780.33 |
| 2022-01-24 | 2,332 | 2,366 | 2,318 | 2,364 | 52,800 | 788 |
| 2022-01-21 | 2,311 | 2,343 | 2,296 | 2,343 | 58,300 | 781 |
| 2022-01-20 | 2,316 | 2,362 | 2,305 | 2,335 | 74,100 | 778.33 |
| 2022-01-19 | 2,388 | 2,396 | 2,313 | 2,321 | 105,700 | 773.67 |
| 2022-01-18 | 2,504 | 2,505 | 2,429 | 2,430 | 72,100 | 810 |
| 2022-01-17 | 2,490 | 2,515 | 2,485 | 2,499 | 54,100 | 833 |
| 2022-01-14 | 2,453 | 2,485 | 2,432 | 2,475 | 129,800 | 825 |
| 2022-01-13 | 2,482 | 2,482 | 2,431 | 2,442 | 90,900 | 814 |
| 2022-01-12 | 2,445 | 2,484 | 2,440 | 2,465 | 41,300 | 821.67 |
| 2022-01-11 | 2,475 | 2,493 | 2,412 | 2,439 | 74,200 | 813 |
| 2022-01-07 | 2,485 | 2,487 | 2,451 | 2,474 | 60,200 | 824.67 |
| 2022-01-06 | 2,496 | 2,520 | 2,467 | 2,472 | 79,800 | 824 |
| 2022-01-05 | 2,481 | 2,500 | 2,459 | 2,500 | 74,900 | 833.33 |
| 2022-01-04 | 2,506 | 2,512 | 2,459 | 2,467 | 64,000 | 822.33 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株