9386 日本コンセプト(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 | 1,403 | 1,465 | 1,403 | 1,460 | 27,700 | 1,460 |
| 2022-12-29 | 1,413 | 1,428 | 1,385 | 1,410 | 20,200 | 1,410 |
| 2022-12-28 | 1,395 | 1,431 | 1,384 | 1,431 | 45,200 | 1,431 |
| 2022-12-27 | 1,436 | 1,436 | 1,394 | 1,394 | 71,500 | 1,394 |
| 2022-12-26 | 1,446 | 1,457 | 1,410 | 1,435 | 60,700 | 1,435 |
| 2022-12-23 | 1,509 | 1,509 | 1,454 | 1,457 | 71,100 | 1,457 |
| 2022-12-22 | 1,570 | 1,587 | 1,528 | 1,536 | 33,100 | 1,536 |
| 2022-12-21 | 1,570 | 1,570 | 1,548 | 1,560 | 27,400 | 1,560 |
| 2022-12-20 | 1,618 | 1,624 | 1,561 | 1,581 | 47,100 | 1,581 |
| 2022-12-19 | 1,626 | 1,629 | 1,600 | 1,619 | 31,300 | 1,619 |
| 2022-12-16 | 1,638 | 1,650 | 1,630 | 1,639 | 54,900 | 1,639 |
| 2022-12-15 | 1,649 | 1,660 | 1,636 | 1,648 | 14,000 | 1,648 |
| 2022-12-14 | 1,645 | 1,650 | 1,632 | 1,645 | 14,100 | 1,645 |
| 2022-12-13 | 1,645 | 1,655 | 1,632 | 1,632 | 20,900 | 1,632 |
| 2022-12-12 | 1,652 | 1,652 | 1,626 | 1,627 | 29,900 | 1,627 |
| 2022-12-09 | 1,655 | 1,660 | 1,646 | 1,652 | 11,300 | 1,652 |
| 2022-12-08 | 1,652 | 1,667 | 1,630 | 1,650 | 21,800 | 1,650 |
| 2022-12-07 | 1,668 | 1,672 | 1,654 | 1,655 | 18,400 | 1,655 |
| 2022-12-06 | 1,688 | 1,698 | 1,671 | 1,689 | 14,300 | 1,689 |
| 2022-12-05 | 1,702 | 1,702 | 1,679 | 1,694 | 15,600 | 1,694 |
| 2022-12-02 | 1,720 | 1,720 | 1,676 | 1,704 | 22,700 | 1,704 |
| 2022-12-01 | 1,760 | 1,760 | 1,719 | 1,720 | 13,200 | 1,720 |
| 2022-11-30 | 1,743 | 1,776 | 1,737 | 1,747 | 13,200 | 1,747 |
| 2022-11-29 | 1,777 | 1,780 | 1,736 | 1,748 | 18,700 | 1,748 |
| 2022-11-28 | 1,830 | 1,830 | 1,791 | 1,795 | 17,000 | 1,795 |
| 2022-11-25 | 1,782 | 1,835 | 1,752 | 1,827 | 42,800 | 1,827 |
| 2022-11-24 | 1,764 | 1,790 | 1,759 | 1,782 | 26,800 | 1,782 |
| 2022-11-22 | 1,770 | 1,779 | 1,754 | 1,763 | 19,700 | 1,763 |
| 2022-11-21 | 1,741 | 1,780 | 1,723 | 1,775 | 56,900 | 1,775 |
| 2022-11-18 | 1,769 | 1,770 | 1,701 | 1,701 | 37,200 | 1,701 |
| 2022-11-17 | 1,730 | 1,787 | 1,730 | 1,765 | 30,400 | 1,765 |
| 2022-11-16 | 1,780 | 1,783 | 1,718 | 1,722 | 38,900 | 1,722 |
| 2022-11-15 | 1,862 | 1,881 | 1,753 | 1,789 | 131,200 | 1,789 |
| 2022-11-14 | 1,894 | 1,921 | 1,881 | 1,881 | 35,100 | 1,881 |
| 2022-11-11 | 1,848 | 1,900 | 1,848 | 1,879 | 38,200 | 1,879 |
| 2022-11-10 | 1,841 | 1,866 | 1,823 | 1,823 | 22,900 | 1,823 |
| 2022-11-09 | 1,858 | 1,879 | 1,841 | 1,863 | 20,800 | 1,863 |
| 2022-11-08 | 1,790 | 1,880 | 1,790 | 1,878 | 47,600 | 1,878 |
| 2022-11-07 | 1,731 | 1,784 | 1,731 | 1,784 | 23,500 | 1,784 |
| 2022-11-04 | 1,696 | 1,745 | 1,688 | 1,731 | 19,900 | 1,731 |
| 2022-11-02 | 1,765 | 1,765 | 1,720 | 1,720 | 23,400 | 1,720 |
| 2022-11-01 | 1,767 | 1,787 | 1,734 | 1,783 | 13,600 | 1,783 |
| 2022-10-31 | 1,763 | 1,765 | 1,730 | 1,733 | 15,900 | 1,733 |
| 2022-10-28 | 1,720 | 1,761 | 1,715 | 1,761 | 45,500 | 1,761 |
| 2022-10-27 | 1,775 | 1,775 | 1,717 | 1,720 | 12,500 | 1,720 |
| 2022-10-26 | 1,747 | 1,774 | 1,745 | 1,747 | 21,100 | 1,747 |
| 2022-10-25 | 1,683 | 1,723 | 1,683 | 1,719 | 11,200 | 1,719 |
| 2022-10-24 | 1,697 | 1,717 | 1,682 | 1,682 | 11,900 | 1,682 |
| 2022-10-21 | 1,706 | 1,706 | 1,673 | 1,673 | 10,800 | 1,673 |
| 2022-10-20 | 1,709 | 1,743 | 1,706 | 1,706 | 23,100 | 1,706 |
| 2022-10-19 | 1,708 | 1,751 | 1,708 | 1,709 | 19,500 | 1,709 |
| 2022-10-18 | 1,653 | 1,707 | 1,646 | 1,696 | 13,800 | 1,696 |
| 2022-10-17 | 1,628 | 1,665 | 1,628 | 1,646 | 18,200 | 1,646 |
| 2022-10-14 | 1,610 | 1,662 | 1,610 | 1,645 | 21,300 | 1,645 |
| 2022-10-13 | 1,609 | 1,618 | 1,576 | 1,606 | 17,300 | 1,606 |
| 2022-10-12 | 1,590 | 1,625 | 1,573 | 1,625 | 17,200 | 1,625 |
| 2022-10-11 | 1,626 | 1,626 | 1,564 | 1,582 | 18,500 | 1,582 |
| 2022-10-07 | 1,573 | 1,633 | 1,567 | 1,626 | 17,200 | 1,626 |
| 2022-10-06 | 1,625 | 1,638 | 1,596 | 1,601 | 21,100 | 1,601 |
| 2022-10-05 | 1,647 | 1,647 | 1,618 | 1,627 | 18,200 | 1,627 |
| 2022-10-04 | 1,567 | 1,610 | 1,567 | 1,607 | 20,300 | 1,607 |
| 2022-10-03 | 1,533 | 1,571 | 1,533 | 1,567 | 15,400 | 1,567 |
| 2022-09-30 | 1,570 | 1,570 | 1,531 | 1,556 | 15,800 | 1,556 |
| 2022-09-29 | 1,583 | 1,585 | 1,547 | 1,579 | 24,400 | 1,579 |
| 2022-09-28 | 1,596 | 1,596 | 1,531 | 1,583 | 33,200 | 1,583 |
| 2022-09-27 | 1,613 | 1,631 | 1,561 | 1,563 | 27,000 | 1,563 |
| 2022-09-26 | 1,676 | 1,676 | 1,615 | 1,615 | 18,900 | 1,615 |
| 2022-09-22 | 1,643 | 1,680 | 1,638 | 1,676 | 15,300 | 1,676 |
| 2022-09-21 | 1,705 | 1,708 | 1,670 | 1,676 | 17,400 | 1,676 |
| 2022-09-20 | 1,762 | 1,777 | 1,724 | 1,725 | 18,100 | 1,725 |
| 2022-09-16 | 1,786 | 1,818 | 1,765 | 1,765 | 36,000 | 1,765 |
| 2022-09-15 | 1,716 | 1,775 | 1,716 | 1,759 | 14,300 | 1,759 |
| 2022-09-14 | 1,725 | 1,753 | 1,712 | 1,716 | 26,400 | 1,716 |
| 2022-09-13 | 1,793 | 1,810 | 1,769 | 1,771 | 12,500 | 1,771 |
| 2022-09-12 | 1,780 | 1,812 | 1,780 | 1,794 | 13,000 | 1,794 |
| 2022-09-09 | 1,816 | 1,819 | 1,780 | 1,780 | 16,300 | 1,780 |
| 2022-09-08 | 1,776 | 1,808 | 1,776 | 1,806 | 13,100 | 1,806 |
| 2022-09-07 | 1,771 | 1,784 | 1,751 | 1,775 | 17,600 | 1,775 |
| 2022-09-06 | 1,791 | 1,810 | 1,767 | 1,798 | 17,300 | 1,798 |
| 2022-09-05 | 1,766 | 1,828 | 1,755 | 1,806 | 21,100 | 1,806 |
| 2022-09-02 | 1,733 | 1,779 | 1,720 | 1,765 | 21,500 | 1,765 |
| 2022-09-01 | 1,776 | 1,777 | 1,730 | 1,731 | 26,500 | 1,731 |
| 2022-08-31 | 1,809 | 1,818 | 1,774 | 1,792 | 13,900 | 1,792 |
| 2022-08-30 | 1,771 | 1,809 | 1,749 | 1,809 | 20,000 | 1,809 |
| 2022-08-29 | 1,750 | 1,769 | 1,719 | 1,731 | 19,700 | 1,731 |
| 2022-08-26 | 1,823 | 1,823 | 1,772 | 1,780 | 13,900 | 1,780 |
| 2022-08-25 | 1,827 | 1,834 | 1,806 | 1,810 | 13,300 | 1,810 |
| 2022-08-24 | 1,784 | 1,825 | 1,776 | 1,817 | 11,500 | 1,817 |
| 2022-08-23 | 1,788 | 1,788 | 1,752 | 1,767 | 12,300 | 1,767 |
| 2022-08-22 | 1,791 | 1,803 | 1,747 | 1,801 | 9,700 | 1,801 |
| 2022-08-19 | 1,838 | 1,839 | 1,793 | 1,798 | 13,400 | 1,798 |
| 2022-08-18 | 1,785 | 1,840 | 1,772 | 1,816 | 14,600 | 1,816 |
| 2022-08-17 | 1,808 | 1,825 | 1,780 | 1,809 | 14,300 | 1,809 |
| 2022-08-16 | 1,816 | 1,816 | 1,763 | 1,808 | 23,200 | 1,808 |
| 2022-08-15 | 1,885 | 1,885 | 1,781 | 1,817 | 55,300 | 1,817 |
| 2022-08-12 | 1,744 | 1,924 | 1,712 | 1,886 | 143,400 | 1,886 |
| 2022-08-10 | 1,688 | 1,696 | 1,656 | 1,670 | 34,600 | 1,670 |
| 2022-08-09 | 1,643 | 1,693 | 1,643 | 1,685 | 21,900 | 1,685 |
| 2022-08-08 | 1,631 | 1,650 | 1,610 | 1,647 | 14,200 | 1,647 |
| 2022-08-05 | 1,616 | 1,644 | 1,615 | 1,629 | 11,100 | 1,629 |
| 2022-08-04 | 1,595 | 1,640 | 1,587 | 1,631 | 17,900 | 1,631 |
| 2022-08-03 | 1,604 | 1,616 | 1,580 | 1,587 | 23,500 | 1,587 |
| 2022-08-02 | 1,631 | 1,636 | 1,585 | 1,619 | 21,500 | 1,619 |
| 2022-08-01 | 1,605 | 1,627 | 1,585 | 1,623 | 25,400 | 1,623 |
| 2022-07-29 | 1,543 | 1,602 | 1,543 | 1,602 | 26,700 | 1,602 |
| 2022-07-28 | 1,544 | 1,554 | 1,515 | 1,554 | 83,000 | 1,554 |
| 2022-07-27 | 1,559 | 1,559 | 1,519 | 1,525 | 22,900 | 1,525 |
| 2022-07-26 | 1,568 | 1,568 | 1,535 | 1,555 | 16,900 | 1,555 |
| 2022-07-25 | 1,557 | 1,568 | 1,531 | 1,568 | 19,600 | 1,568 |
| 2022-07-22 | 1,528 | 1,564 | 1,520 | 1,555 | 56,900 | 1,555 |
| 2022-07-21 | 1,445 | 1,515 | 1,445 | 1,506 | 35,600 | 1,506 |
| 2022-07-20 | 1,414 | 1,447 | 1,412 | 1,447 | 15,500 | 1,447 |
| 2022-07-19 | 1,405 | 1,407 | 1,387 | 1,404 | 11,200 | 1,404 |
| 2022-07-15 | 1,431 | 1,431 | 1,388 | 1,389 | 14,900 | 1,389 |
| 2022-07-14 | 1,388 | 1,413 | 1,383 | 1,404 | 13,200 | 1,404 |
| 2022-07-13 | 1,386 | 1,400 | 1,384 | 1,398 | 16,700 | 1,398 |
| 2022-07-12 | 1,416 | 1,418 | 1,385 | 1,389 | 21,500 | 1,389 |
| 2022-07-11 | 1,428 | 1,439 | 1,417 | 1,434 | 16,900 | 1,434 |
| 2022-07-08 | 1,430 | 1,436 | 1,403 | 1,403 | 27,900 | 1,403 |
| 2022-07-07 | 1,394 | 1,432 | 1,385 | 1,431 | 13,200 | 1,431 |
| 2022-07-06 | 1,402 | 1,402 | 1,371 | 1,386 | 25,300 | 1,386 |
| 2022-07-05 | 1,428 | 1,445 | 1,408 | 1,412 | 11,900 | 1,412 |
| 2022-07-04 | 1,448 | 1,448 | 1,413 | 1,428 | 9,800 | 1,428 |
| 2022-07-01 | 1,433 | 1,450 | 1,410 | 1,418 | 20,000 | 1,418 |
| 2022-06-30 | 1,470 | 1,470 | 1,432 | 1,432 | 20,600 | 1,432 |
| 2022-06-29 | 1,448 | 1,493 | 1,431 | 1,481 | 24,900 | 1,481 |
| 2022-06-28 | 1,425 | 1,479 | 1,424 | 1,479 | 25,400 | 1,479 |
| 2022-06-27 | 1,481 | 1,481 | 1,424 | 1,424 | 27,000 | 1,424 |
| 2022-06-24 | 1,431 | 1,466 | 1,425 | 1,466 | 11,900 | 1,466 |
| 2022-06-23 | 1,421 | 1,439 | 1,420 | 1,432 | 13,600 | 1,432 |
| 2022-06-22 | 1,437 | 1,437 | 1,402 | 1,427 | 14,400 | 1,427 |
| 2022-06-21 | 1,414 | 1,438 | 1,410 | 1,436 | 17,100 | 1,436 |
| 2022-06-20 | 1,421 | 1,436 | 1,378 | 1,393 | 21,600 | 1,393 |
| 2022-06-17 | 1,403 | 1,437 | 1,398 | 1,426 | 20,700 | 1,426 |
| 2022-06-16 | 1,433 | 1,465 | 1,417 | 1,438 | 21,700 | 1,438 |
| 2022-06-15 | 1,490 | 1,495 | 1,430 | 1,430 | 25,600 | 1,430 |
| 2022-06-14 | 1,491 | 1,502 | 1,468 | 1,494 | 25,900 | 1,494 |
| 2022-06-13 | 1,542 | 1,545 | 1,507 | 1,512 | 29,200 | 1,512 |
| 2022-06-10 | 1,600 | 1,600 | 1,566 | 1,575 | 37,200 | 1,575 |
| 2022-06-09 | 1,600 | 1,645 | 1,590 | 1,616 | 36,800 | 1,616 |
| 2022-06-08 | 1,608 | 1,636 | 1,578 | 1,590 | 21,000 | 1,590 |
| 2022-06-07 | 1,659 | 1,660 | 1,581 | 1,612 | 45,800 | 1,612 |
| 2022-06-06 | 1,497 | 1,636 | 1,497 | 1,619 | 70,800 | 1,619 |
| 2022-06-03 | 1,492 | 1,509 | 1,458 | 1,462 | 12,200 | 1,462 |
| 2022-06-02 | 1,551 | 1,551 | 1,490 | 1,491 | 12,500 | 1,491 |
| 2022-06-01 | 1,530 | 1,562 | 1,517 | 1,554 | 21,100 | 1,554 |
| 2022-05-31 | 1,504 | 1,549 | 1,504 | 1,534 | 24,600 | 1,534 |
| 2022-05-30 | 1,496 | 1,505 | 1,481 | 1,503 | 25,900 | 1,503 |
| 2022-05-27 | 1,452 | 1,499 | 1,430 | 1,480 | 35,600 | 1,480 |
| 2022-05-26 | 1,384 | 1,418 | 1,372 | 1,415 | 29,100 | 1,415 |
| 2022-05-25 | 1,417 | 1,417 | 1,375 | 1,384 | 18,000 | 1,384 |
| 2022-05-24 | 1,455 | 1,460 | 1,398 | 1,402 | 15,600 | 1,402 |
| 2022-05-23 | 1,467 | 1,486 | 1,458 | 1,469 | 24,700 | 1,469 |
| 2022-05-20 | 1,449 | 1,467 | 1,437 | 1,467 | 15,000 | 1,467 |
| 2022-05-19 | 1,386 | 1,457 | 1,379 | 1,432 | 37,700 | 1,432 |
| 2022-05-18 | 1,369 | 1,394 | 1,365 | 1,389 | 33,200 | 1,389 |
| 2022-05-17 | 1,368 | 1,395 | 1,362 | 1,380 | 21,900 | 1,380 |
| 2022-05-16 | 1,410 | 1,410 | 1,368 | 1,388 | 21,600 | 1,388 |
| 2022-05-13 | 1,402 | 1,409 | 1,347 | 1,386 | 39,000 | 1,386 |
| 2022-05-12 | 1,302 | 1,327 | 1,287 | 1,287 | 21,500 | 1,287 |
| 2022-05-11 | 1,316 | 1,347 | 1,301 | 1,306 | 12,400 | 1,306 |
| 2022-05-10 | 1,322 | 1,343 | 1,301 | 1,332 | 22,800 | 1,332 |
| 2022-05-09 | 1,435 | 1,435 | 1,337 | 1,341 | 20,500 | 1,341 |
| 2022-05-06 | 1,363 | 1,406 | 1,346 | 1,405 | 16,400 | 1,405 |
| 2022-05-02 | 1,393 | 1,394 | 1,353 | 1,353 | 21,900 | 1,353 |
| 2022-04-28 | 1,349 | 1,376 | 1,336 | 1,366 | 13,700 | 1,366 |
| 2022-04-27 | 1,314 | 1,366 | 1,292 | 1,366 | 39,400 | 1,366 |
| 2022-04-26 | 1,344 | 1,356 | 1,304 | 1,316 | 23,500 | 1,316 |
| 2022-04-25 | 1,363 | 1,363 | 1,340 | 1,345 | 5,500 | 1,345 |
| 2022-04-22 | 1,366 | 1,394 | 1,355 | 1,362 | 8,600 | 1,362 |
| 2022-04-21 | 1,366 | 1,393 | 1,361 | 1,393 | 12,200 | 1,393 |
| 2022-04-20 | 1,403 | 1,411 | 1,366 | 1,384 | 16,800 | 1,384 |
| 2022-04-19 | 1,371 | 1,414 | 1,360 | 1,403 | 10,100 | 1,403 |
| 2022-04-18 | 1,408 | 1,408 | 1,330 | 1,355 | 25,100 | 1,355 |
| 2022-04-15 | 1,399 | 1,413 | 1,380 | 1,408 | 9,400 | 1,408 |
| 2022-04-14 | 1,397 | 1,397 | 1,366 | 1,397 | 11,900 | 1,397 |
| 2022-04-13 | 1,371 | 1,393 | 1,365 | 1,390 | 17,900 | 1,390 |
| 2022-04-12 | 1,418 | 1,419 | 1,371 | 1,371 | 15,600 | 1,371 |
| 2022-04-11 | 1,446 | 1,450 | 1,427 | 1,440 | 19,600 | 1,440 |
| 2022-04-08 | 1,440 | 1,458 | 1,409 | 1,445 | 20,000 | 1,445 |
| 2022-04-07 | 1,422 | 1,448 | 1,397 | 1,424 | 31,400 | 1,424 |
| 2022-04-06 | 1,443 | 1,443 | 1,408 | 1,422 | 9,000 | 1,422 |
| 2022-04-05 | 1,500 | 1,506 | 1,435 | 1,440 | 21,000 | 1,440 |
| 2022-04-04 | 1,500 | 1,510 | 1,475 | 1,509 | 16,300 | 1,509 |
| 2022-04-01 | 1,530 | 1,530 | 1,476 | 1,501 | 20,500 | 1,501 |
| 2022-03-31 | 1,500 | 1,549 | 1,489 | 1,530 | 25,300 | 1,530 |
| 2022-03-30 | 1,501 | 1,503 | 1,460 | 1,499 | 23,100 | 1,499 |
| 2022-03-29 | 1,488 | 1,545 | 1,460 | 1,501 | 46,700 | 1,501 |
| 2022-03-28 | 1,550 | 1,550 | 1,443 | 1,460 | 23,300 | 1,460 |
| 2022-03-25 | 1,517 | 1,571 | 1,506 | 1,550 | 26,600 | 1,550 |
| 2022-03-24 | 1,490 | 1,515 | 1,480 | 1,507 | 27,300 | 1,507 |
| 2022-03-23 | 1,414 | 1,480 | 1,407 | 1,475 | 31,400 | 1,475 |
| 2022-03-22 | 1,541 | 1,543 | 1,401 | 1,414 | 47,600 | 1,414 |
| 2022-03-18 | 1,404 | 1,490 | 1,392 | 1,483 | 19,100 | 1,483 |
| 2022-03-17 | 1,400 | 1,413 | 1,353 | 1,399 | 12,700 | 1,399 |
| 2022-03-16 | 1,376 | 1,392 | 1,347 | 1,380 | 21,100 | 1,380 |
| 2022-03-15 | 1,385 | 1,385 | 1,366 | 1,376 | 5,800 | 1,376 |
| 2022-03-14 | 1,401 | 1,417 | 1,376 | 1,383 | 13,300 | 1,383 |
| 2022-03-11 | 1,432 | 1,432 | 1,374 | 1,390 | 20,700 | 1,390 |
| 2022-03-10 | 1,372 | 1,439 | 1,372 | 1,439 | 25,800 | 1,439 |
| 2022-03-09 | 1,442 | 1,442 | 1,357 | 1,361 | 20,500 | 1,361 |
| 2022-03-08 | 1,410 | 1,472 | 1,388 | 1,412 | 21,600 | 1,412 |
| 2022-03-07 | 1,429 | 1,467 | 1,411 | 1,440 | 17,000 | 1,440 |
| 2022-03-04 | 1,479 | 1,479 | 1,439 | 1,450 | 9,900 | 1,450 |
| 2022-03-03 | 1,504 | 1,504 | 1,470 | 1,479 | 4,600 | 1,479 |
| 2022-03-02 | 1,510 | 1,510 | 1,468 | 1,474 | 17,200 | 1,474 |
| 2022-03-01 | 1,457 | 1,501 | 1,436 | 1,480 | 19,900 | 1,480 |
| 2022-02-28 | 1,402 | 1,448 | 1,398 | 1,427 | 19,900 | 1,427 |
| 2022-02-25 | 1,414 | 1,458 | 1,400 | 1,406 | 19,900 | 1,406 |
| 2022-02-24 | 1,403 | 1,428 | 1,384 | 1,408 | 23,800 | 1,408 |
| 2022-02-22 | 1,450 | 1,450 | 1,394 | 1,403 | 16,800 | 1,403 |
| 2022-02-21 | 1,478 | 1,494 | 1,438 | 1,456 | 41,900 | 1,456 |
| 2022-02-18 | 1,408 | 1,506 | 1,390 | 1,501 | 33,100 | 1,501 |
| 2022-02-17 | 1,415 | 1,415 | 1,385 | 1,400 | 14,500 | 1,400 |
| 2022-02-16 | 1,391 | 1,431 | 1,391 | 1,412 | 17,000 | 1,412 |
| 2022-02-15 | 1,386 | 1,425 | 1,336 | 1,387 | 50,200 | 1,387 |
| 2022-02-14 | 1,468 | 1,478 | 1,380 | 1,404 | 33,900 | 1,404 |
| 2022-02-10 | 1,418 | 1,444 | 1,395 | 1,438 | 22,000 | 1,438 |
| 2022-02-09 | 1,444 | 1,444 | 1,369 | 1,418 | 27,000 | 1,418 |
| 2022-02-08 | 1,348 | 1,421 | 1,347 | 1,416 | 22,800 | 1,416 |
| 2022-02-07 | 1,362 | 1,363 | 1,303 | 1,341 | 43,300 | 1,341 |
| 2022-02-04 | 1,306 | 1,326 | 1,288 | 1,316 | 26,200 | 1,316 |
| 2022-02-03 | 1,385 | 1,385 | 1,319 | 1,324 | 25,400 | 1,324 |
| 2022-02-02 | 1,350 | 1,385 | 1,329 | 1,379 | 33,200 | 1,379 |
| 2022-02-01 | 1,302 | 1,365 | 1,302 | 1,335 | 101,600 | 1,335 |
| 2022-01-31 | 1,269 | 1,316 | 1,260 | 1,297 | 53,300 | 1,297 |
| 2022-01-28 | 1,268 | 1,286 | 1,220 | 1,251 | 51,700 | 1,251 |
| 2022-01-27 | 1,311 | 1,322 | 1,258 | 1,265 | 43,100 | 1,265 |
| 2022-01-26 | 1,326 | 1,332 | 1,296 | 1,315 | 30,400 | 1,315 |
| 2022-01-25 | 1,391 | 1,405 | 1,316 | 1,317 | 60,200 | 1,317 |
| 2022-01-24 | 1,418 | 1,418 | 1,371 | 1,391 | 30,200 | 1,391 |
| 2022-01-21 | 1,505 | 1,511 | 1,424 | 1,432 | 27,500 | 1,432 |
| 2022-01-20 | 1,511 | 1,553 | 1,505 | 1,505 | 32,700 | 1,505 |
| 2022-01-19 | 1,536 | 1,566 | 1,501 | 1,526 | 54,000 | 1,526 |
| 2022-01-18 | 1,587 | 1,605 | 1,550 | 1,562 | 44,500 | 1,562 |
| 2022-01-17 | 1,621 | 1,621 | 1,581 | 1,582 | 29,200 | 1,582 |
| 2022-01-14 | 1,633 | 1,637 | 1,591 | 1,621 | 37,600 | 1,621 |
| 2022-01-13 | 1,688 | 1,690 | 1,634 | 1,642 | 23,100 | 1,642 |
| 2022-01-12 | 1,697 | 1,710 | 1,665 | 1,690 | 18,200 | 1,690 |
| 2022-01-11 | 1,684 | 1,696 | 1,654 | 1,668 | 21,300 | 1,668 |
| 2022-01-07 | 1,719 | 1,740 | 1,677 | 1,684 | 44,100 | 1,684 |
| 2022-01-06 | 1,705 | 1,742 | 1,687 | 1,701 | 23,800 | 1,701 |
| 2022-01-05 | 1,694 | 1,750 | 1,694 | 1,728 | 42,600 | 1,728 |
| 2022-01-04 | 1,678 | 1,690 | 1,661 | 1,688 | 24,800 | 1,688 |
分割・併合履歴 ： [2015-09-28]1株→3株
