9414 日本BS放送(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 | 896 | 913 | 893 | 905 | 58,600 | 905 |
| 2022-12-29 | 865 | 893 | 865 | 892 | 45,300 | 892 |
| 2022-12-28 | 874 | 875 | 865 | 865 | 49,600 | 865 |
| 2022-12-27 | 880 | 882 | 865 | 874 | 91,400 | 874 |
| 2022-12-26 | 881 | 886 | 875 | 875 | 50,100 | 875 |
| 2022-12-23 | 882 | 887 | 882 | 883 | 29,400 | 883 |
| 2022-12-22 | 883 | 889 | 882 | 884 | 33,300 | 884 |
| 2022-12-21 | 891 | 894 | 881 | 881 | 43,700 | 881 |
| 2022-12-20 | 904 | 907 | 891 | 896 | 61,100 | 896 |
| 2022-12-19 | 908 | 911 | 905 | 905 | 16,000 | 905 |
| 2022-12-16 | 910 | 917 | 910 | 911 | 30,000 | 911 |
| 2022-12-15 | 911 | 915 | 910 | 913 | 19,200 | 913 |
| 2022-12-14 | 908 | 913 | 907 | 913 | 21,900 | 913 |
| 2022-12-13 | 910 | 914 | 908 | 908 | 18,900 | 908 |
| 2022-12-12 | 909 | 915 | 908 | 911 | 19,700 | 911 |
| 2022-12-09 | 911 | 918 | 911 | 912 | 19,200 | 912 |
| 2022-12-08 | 916 | 917 | 911 | 915 | 20,800 | 915 |
| 2022-12-07 | 916 | 920 | 914 | 916 | 15,400 | 916 |
| 2022-12-06 | 925 | 925 | 916 | 918 | 14,700 | 918 |
| 2022-12-05 | 915 | 925 | 915 | 925 | 17,800 | 925 |
| 2022-12-02 | 915 | 921 | 909 | 920 | 20,700 | 920 |
| 2022-12-01 | 916 | 920 | 914 | 920 | 19,900 | 920 |
| 2022-11-30 | 918 | 923 | 917 | 917 | 16,200 | 917 |
| 2022-11-29 | 921 | 925 | 918 | 918 | 22,100 | 918 |
| 2022-11-28 | 928 | 929 | 923 | 924 | 33,100 | 924 |
| 2022-11-25 | 935 | 935 | 927 | 932 | 17,700 | 932 |
| 2022-11-24 | 928 | 936 | 928 | 936 | 25,200 | 936 |
| 2022-11-22 | 917 | 929 | 917 | 929 | 20,700 | 929 |
| 2022-11-21 | 930 | 930 | 916 | 920 | 34,600 | 920 |
| 2022-11-18 | 936 | 938 | 932 | 934 | 16,000 | 934 |
| 2022-11-17 | 925 | 938 | 925 | 936 | 18,100 | 936 |
| 2022-11-16 | 933 | 935 | 925 | 925 | 14,600 | 925 |
| 2022-11-15 | 923 | 938 | 923 | 933 | 41,400 | 933 |
| 2022-11-14 | 915 | 923 | 912 | 918 | 26,300 | 918 |
| 2022-11-11 | 918 | 918 | 911 | 915 | 29,200 | 915 |
| 2022-11-10 | 910 | 921 | 910 | 915 | 25,000 | 915 |
| 2022-11-09 | 900 | 914 | 900 | 911 | 31,600 | 911 |
| 2022-11-08 | 893 | 900 | 893 | 898 | 23,100 | 898 |
| 2022-11-07 | 894 | 903 | 892 | 896 | 22,300 | 896 |
| 2022-11-04 | 899 | 902 | 893 | 895 | 27,900 | 895 |
| 2022-11-02 | 900 | 908 | 893 | 904 | 35,900 | 904 |
| 2022-11-01 | 899 | 907 | 897 | 906 | 28,600 | 906 |
| 2022-10-31 | 895 | 903 | 887 | 897 | 39,900 | 897 |
| 2022-10-28 | 900 | 904 | 893 | 895 | 59,000 | 895 |
| 2022-10-27 | 903 | 905 | 897 | 897 | 24,200 | 897 |
| 2022-10-26 | 901 | 909 | 901 | 909 | 25,100 | 909 |
| 2022-10-25 | 900 | 907 | 898 | 901 | 24,400 | 901 |
| 2022-10-24 | 900 | 904 | 899 | 900 | 24,200 | 900 |
| 2022-10-21 | 900 | 909 | 899 | 900 | 27,200 | 900 |
| 2022-10-20 | 901 | 904 | 891 | 904 | 62,500 | 904 |
| 2022-10-19 | 914 | 914 | 901 | 907 | 53,600 | 907 |
| 2022-10-18 | 915 | 920 | 909 | 914 | 33,200 | 914 |
| 2022-10-17 | 914 | 921 | 908 | 920 | 31,000 | 920 |
| 2022-10-14 | 911 | 918 | 903 | 909 | 80,700 | 909 |
| 2022-10-13 | 930 | 944 | 908 | 908 | 120,500 | 908 |
| 2022-10-12 | 925 | 945 | 925 | 942 | 87,200 | 942 |
| 2022-10-11 | 929 | 936 | 920 | 924 | 111,600 | 924 |
| 2022-10-07 | 945 | 952 | 939 | 948 | 62,200 | 948 |
| 2022-10-06 | 964 | 964 | 950 | 953 | 47,500 | 953 |
| 2022-10-05 | 970 | 976 | 966 | 968 | 40,300 | 968 |
| 2022-10-04 | 963 | 971 | 961 | 966 | 47,700 | 966 |
| 2022-10-03 | 947 | 963 | 945 | 963 | 53,600 | 963 |
| 2022-09-30 | 958 | 958 | 946 | 947 | 31,600 | 947 |
| 2022-09-29 | 951 | 960 | 946 | 959 | 37,100 | 959 |
| 2022-09-28 | 949 | 956 | 940 | 951 | 56,500 | 951 |
| 2022-09-27 | 949 | 956 | 947 | 948 | 39,900 | 948 |
| 2022-09-26 | 940 | 956 | 940 | 943 | 57,300 | 943 |
| 2022-09-22 | 936 | 958 | 934 | 950 | 70,800 | 950 |
| 2022-09-21 | 933 | 944 | 931 | 940 | 38,600 | 940 |
| 2022-09-20 | 934 | 943 | 934 | 936 | 40,300 | 936 |
| 2022-09-16 | 933 | 945 | 933 | 934 | 48,600 | 934 |
| 2022-09-15 | 922 | 944 | 921 | 934 | 44,600 | 934 |
| 2022-09-14 | 922 | 927 | 921 | 922 | 45,900 | 922 |
| 2022-09-13 | 928 | 929 | 925 | 929 | 33,500 | 929 |
| 2022-09-12 | 929 | 929 | 922 | 925 | 42,500 | 925 |
| 2022-09-09 | 930 | 936 | 926 | 926 | 52,700 | 926 |
| 2022-09-08 | 926 | 935 | 926 | 931 | 49,300 | 931 |
| 2022-09-07 | 927 | 927 | 920 | 925 | 48,600 | 925 |
| 2022-09-06 | 929 | 929 | 921 | 922 | 47,200 | 922 |
| 2022-09-05 | 924 | 935 | 922 | 922 | 66,500 | 922 |
| 2022-09-02 | 934 | 935 | 923 | 924 | 97,300 | 924 |
| 2022-09-01 | 945 | 945 | 936 | 938 | 67,400 | 938 |
| 2022-08-31 | 948 | 948 | 944 | 947 | 73,800 | 947 |
| 2022-08-30 | 954 | 956 | 946 | 953 | 260,000 | 953 |
| 2022-08-29 | 975 | 984 | 973 | 973 | 321,800 | 973 |
| 2022-08-26 | 988 | 992 | 987 | 988 | 74,400 | 988 |
| 2022-08-25 | 992 | 992 | 988 | 991 | 53,700 | 991 |
| 2022-08-24 | 987 | 994 | 987 | 994 | 28,700 | 994 |
| 2022-08-23 | 988 | 991 | 987 | 988 | 23,700 | 988 |
| 2022-08-22 | 990 | 992 | 988 | 989 | 28,900 | 989 |
| 2022-08-19 | 992 | 994 | 990 | 990 | 23,300 | 990 |
| 2022-08-18 | 990 | 994 | 988 | 992 | 48,800 | 992 |
| 2022-08-17 | 986 | 992 | 986 | 992 | 46,300 | 992 |
| 2022-08-16 | 982 | 987 | 981 | 987 | 31,500 | 987 |
| 2022-08-15 | 984 | 985 | 982 | 982 | 50,900 | 982 |
| 2022-08-12 | 981 | 987 | 981 | 984 | 47,600 | 984 |
| 2022-08-10 | 987 | 988 | 980 | 981 | 66,800 | 981 |
| 2022-08-09 | 1,000 | 1,000 | 988 | 988 | 111,700 | 988 |
| 2022-08-08 | 1,001 | 1,001 | 997 | 999 | 54,600 | 999 |
| 2022-08-05 | 1,003 | 1,006 | 1,000 | 1,002 | 34,500 | 1,002 |
| 2022-08-04 | 1,003 | 1,006 | 996 | 1,003 | 73,100 | 1,003 |
| 2022-08-03 | 1,003 | 1,004 | 998 | 998 | 82,900 | 998 |
| 2022-08-02 | 1,008 | 1,008 | 1,003 | 1,004 | 48,000 | 1,004 |
| 2022-08-01 | 1,010 | 1,010 | 1,006 | 1,008 | 75,200 | 1,008 |
| 2022-07-29 | 1,012 | 1,015 | 1,007 | 1,010 | 65,800 | 1,010 |
| 2022-07-28 | 1,010 | 1,016 | 1,006 | 1,015 | 105,700 | 1,015 |
| 2022-07-27 | 1,009 | 1,021 | 1,005 | 1,015 | 246,600 | 1,015 |
| 2022-07-26 | 1,067 | 1,068 | 1,064 | 1,067 | 18,500 | 1,067 |
| 2022-07-25 | 1,064 | 1,067 | 1,063 | 1,067 | 14,900 | 1,067 |
| 2022-07-22 | 1,061 | 1,062 | 1,058 | 1,059 | 13,900 | 1,059 |
| 2022-07-21 | 1,054 | 1,063 | 1,053 | 1,063 | 16,700 | 1,063 |
| 2022-07-20 | 1,053 | 1,056 | 1,051 | 1,053 | 17,500 | 1,053 |
| 2022-07-19 | 1,055 | 1,055 | 1,047 | 1,051 | 22,600 | 1,051 |
| 2022-07-15 | 1,058 | 1,058 | 1,051 | 1,052 | 25,000 | 1,052 |
| 2022-07-14 | 1,064 | 1,064 | 1,059 | 1,062 | 14,500 | 1,062 |
| 2022-07-13 | 1,058 | 1,065 | 1,054 | 1,065 | 15,700 | 1,065 |
| 2022-07-12 | 1,057 | 1,060 | 1,053 | 1,056 | 17,700 | 1,056 |
| 2022-07-11 | 1,051 | 1,065 | 1,051 | 1,065 | 18,000 | 1,065 |
| 2022-07-08 | 1,055 | 1,065 | 1,050 | 1,050 | 30,600 | 1,050 |
| 2022-07-07 | 1,059 | 1,061 | 1,049 | 1,056 | 30,200 | 1,056 |
| 2022-07-06 | 1,060 | 1,069 | 1,055 | 1,067 | 19,200 | 1,067 |
| 2022-07-05 | 1,063 | 1,066 | 1,060 | 1,060 | 15,000 | 1,060 |
| 2022-07-04 | 1,068 | 1,068 | 1,061 | 1,066 | 13,700 | 1,066 |
| 2022-07-01 | 1,055 | 1,063 | 1,046 | 1,051 | 20,200 | 1,051 |
| 2022-06-30 | 1,076 | 1,076 | 1,055 | 1,055 | 28,400 | 1,055 |
| 2022-06-29 | 1,055 | 1,077 | 1,053 | 1,077 | 29,100 | 1,077 |
| 2022-06-28 | 1,058 | 1,063 | 1,056 | 1,056 | 12,400 | 1,056 |
| 2022-06-27 | 1,060 | 1,063 | 1,057 | 1,061 | 13,300 | 1,061 |
| 2022-06-24 | 1,047 | 1,056 | 1,047 | 1,055 | 10,900 | 1,055 |
| 2022-06-23 | 1,050 | 1,053 | 1,045 | 1,047 | 10,200 | 1,047 |
| 2022-06-22 | 1,055 | 1,058 | 1,044 | 1,044 | 11,400 | 1,044 |
| 2022-06-21 | 1,050 | 1,057 | 1,049 | 1,054 | 12,300 | 1,054 |
| 2022-06-20 | 1,054 | 1,054 | 1,042 | 1,044 | 8,600 | 1,044 |
| 2022-06-17 | 1,040 | 1,057 | 1,038 | 1,051 | 23,000 | 1,051 |
| 2022-06-16 | 1,046 | 1,056 | 1,046 | 1,049 | 16,100 | 1,049 |
| 2022-06-15 | 1,049 | 1,054 | 1,042 | 1,042 | 18,100 | 1,042 |
| 2022-06-14 | 1,052 | 1,056 | 1,049 | 1,052 | 14,400 | 1,052 |
| 2022-06-13 | 1,053 | 1,060 | 1,050 | 1,057 | 14,000 | 1,057 |
| 2022-06-10 | 1,063 | 1,065 | 1,058 | 1,058 | 24,900 | 1,058 |
| 2022-06-09 | 1,063 | 1,070 | 1,060 | 1,060 | 19,800 | 1,060 |
| 2022-06-08 | 1,069 | 1,071 | 1,063 | 1,063 | 20,100 | 1,063 |
| 2022-06-07 | 1,066 | 1,069 | 1,063 | 1,069 | 10,900 | 1,069 |
| 2022-06-06 | 1,060 | 1,070 | 1,059 | 1,066 | 19,400 | 1,066 |
| 2022-06-03 | 1,064 | 1,064 | 1,055 | 1,063 | 51,300 | 1,063 |
| 2022-06-02 | 1,062 | 1,064 | 1,055 | 1,063 | 16,800 | 1,063 |
| 2022-06-01 | 1,054 | 1,060 | 1,053 | 1,060 | 11,500 | 1,060 |
| 2022-05-31 | 1,055 | 1,057 | 1,051 | 1,055 | 13,900 | 1,055 |
| 2022-05-30 | 1,051 | 1,065 | 1,047 | 1,061 | 48,700 | 1,061 |
| 2022-05-27 | 1,041 | 1,049 | 1,036 | 1,049 | 31,400 | 1,049 |
| 2022-05-26 | 1,048 | 1,048 | 1,033 | 1,034 | 21,700 | 1,034 |
| 2022-05-25 | 1,043 | 1,048 | 1,039 | 1,048 | 10,900 | 1,048 |
| 2022-05-24 | 1,038 | 1,043 | 1,034 | 1,038 | 12,700 | 1,038 |
| 2022-05-23 | 1,043 | 1,047 | 1,034 | 1,038 | 24,000 | 1,038 |
| 2022-05-20 | 1,037 | 1,046 | 1,032 | 1,046 | 41,500 | 1,046 |
| 2022-05-19 | 1,028 | 1,035 | 1,023 | 1,031 | 19,500 | 1,031 |
| 2022-05-18 | 1,032 | 1,033 | 1,025 | 1,031 | 14,200 | 1,031 |
| 2022-05-17 | 1,031 | 1,031 | 1,025 | 1,027 | 14,200 | 1,027 |
| 2022-05-16 | 1,028 | 1,030 | 1,021 | 1,030 | 15,500 | 1,030 |
| 2022-05-13 | 1,025 | 1,028 | 1,021 | 1,028 | 26,600 | 1,028 |
| 2022-05-12 | 1,016 | 1,024 | 1,013 | 1,022 | 16,000 | 1,022 |
| 2022-05-11 | 1,018 | 1,026 | 1,018 | 1,020 | 13,900 | 1,020 |
| 2022-05-10 | 1,018 | 1,022 | 1,014 | 1,018 | 18,600 | 1,018 |
| 2022-05-09 | 1,025 | 1,028 | 1,020 | 1,020 | 22,000 | 1,020 |
| 2022-05-06 | 1,029 | 1,029 | 1,021 | 1,028 | 22,400 | 1,028 |
| 2022-05-02 | 1,022 | 1,028 | 1,016 | 1,021 | 22,500 | 1,021 |
| 2022-04-28 | 1,022 | 1,031 | 1,022 | 1,022 | 25,800 | 1,022 |
| 2022-04-27 | 1,018 | 1,031 | 1,011 | 1,031 | 43,100 | 1,031 |
| 2022-04-26 | 1,020 | 1,025 | 1,018 | 1,025 | 14,400 | 1,025 |
| 2022-04-25 | 1,010 | 1,022 | 1,008 | 1,017 | 12,900 | 1,017 |
| 2022-04-22 | 1,018 | 1,020 | 1,012 | 1,012 | 17,100 | 1,012 |
| 2022-04-21 | 1,011 | 1,022 | 1,011 | 1,022 | 20,200 | 1,022 |
| 2022-04-20 | 1,010 | 1,016 | 1,010 | 1,013 | 30,000 | 1,013 |
| 2022-04-19 | 1,007 | 1,010 | 1,004 | 1,005 | 16,100 | 1,005 |
| 2022-04-18 | 1,007 | 1,008 | 1,002 | 1,005 | 19,500 | 1,005 |
| 2022-04-15 | 1,005 | 1,012 | 1,004 | 1,005 | 20,300 | 1,005 |
| 2022-04-14 | 1,010 | 1,013 | 1,009 | 1,009 | 10,700 | 1,009 |
| 2022-04-13 | 1,006 | 1,013 | 1,006 | 1,009 | 13,700 | 1,009 |
| 2022-04-12 | 1,011 | 1,015 | 1,007 | 1,007 | 17,600 | 1,007 |
| 2022-04-11 | 1,009 | 1,017 | 1,004 | 1,012 | 34,700 | 1,012 |
| 2022-04-08 | 1,010 | 1,011 | 1,000 | 1,001 | 49,200 | 1,001 |
| 2022-04-07 | 1,011 | 1,013 | 1,000 | 1,005 | 79,400 | 1,005 |
| 2022-04-06 | 1,026 | 1,029 | 1,021 | 1,027 | 40,200 | 1,027 |
| 2022-04-05 | 1,031 | 1,034 | 1,026 | 1,031 | 47,100 | 1,031 |
| 2022-04-04 | 1,033 | 1,048 | 1,032 | 1,037 | 42,700 | 1,037 |
| 2022-04-01 | 1,033 | 1,034 | 1,027 | 1,032 | 24,700 | 1,032 |
| 2022-03-31 | 1,029 | 1,041 | 1,029 | 1,037 | 25,800 | 1,037 |
| 2022-03-30 | 1,031 | 1,043 | 1,029 | 1,031 | 42,100 | 1,031 |
| 2022-03-29 | 1,029 | 1,038 | 1,027 | 1,038 | 26,100 | 1,038 |
| 2022-03-28 | 1,031 | 1,038 | 1,029 | 1,029 | 29,800 | 1,029 |
| 2022-03-25 | 1,050 | 1,050 | 1,029 | 1,033 | 45,400 | 1,033 |
| 2022-03-24 | 1,050 | 1,057 | 1,047 | 1,054 | 21,800 | 1,054 |
| 2022-03-23 | 1,052 | 1,065 | 1,050 | 1,061 | 26,400 | 1,061 |
| 2022-03-22 | 1,052 | 1,052 | 1,046 | 1,049 | 13,500 | 1,049 |
| 2022-03-18 | 1,045 | 1,051 | 1,041 | 1,051 | 15,300 | 1,051 |
| 2022-03-17 | 1,049 | 1,053 | 1,044 | 1,052 | 22,300 | 1,052 |
| 2022-03-16 | 1,048 | 1,048 | 1,039 | 1,047 | 17,500 | 1,047 |
| 2022-03-15 | 1,025 | 1,044 | 1,025 | 1,044 | 17,400 | 1,044 |
| 2022-03-14 | 1,026 | 1,028 | 1,020 | 1,023 | 14,000 | 1,023 |
| 2022-03-11 | 1,020 | 1,027 | 1,017 | 1,024 | 18,200 | 1,024 |
| 2022-03-10 | 1,015 | 1,030 | 1,013 | 1,030 | 24,700 | 1,030 |
| 2022-03-09 | 1,020 | 1,021 | 1,005 | 1,009 | 17,400 | 1,009 |
| 2022-03-08 | 1,005 | 1,029 | 1,004 | 1,026 | 27,700 | 1,026 |
| 2022-03-07 | 1,035 | 1,035 | 1,007 | 1,009 | 46,400 | 1,009 |
| 2022-03-04 | 1,052 | 1,052 | 1,037 | 1,038 | 30,500 | 1,038 |
| 2022-03-03 | 1,063 | 1,063 | 1,053 | 1,053 | 17,400 | 1,053 |
| 2022-03-02 | 1,056 | 1,060 | 1,054 | 1,056 | 17,700 | 1,056 |
| 2022-03-01 | 1,060 | 1,062 | 1,056 | 1,057 | 20,500 | 1,057 |
| 2022-02-28 | 1,054 | 1,054 | 1,045 | 1,053 | 32,000 | 1,053 |
| 2022-02-25 | 1,065 | 1,065 | 1,051 | 1,051 | 139,500 | 1,051 |
| 2022-02-24 | 1,060 | 1,069 | 1,060 | 1,067 | 270,100 | 1,067 |
| 2022-02-22 | 1,065 | 1,065 | 1,061 | 1,063 | 68,600 | 1,063 |
| 2022-02-21 | 1,065 | 1,065 | 1,060 | 1,065 | 75,100 | 1,065 |
| 2022-02-18 | 1,067 | 1,067 | 1,058 | 1,063 | 55,900 | 1,063 |
| 2022-02-17 | 1,076 | 1,078 | 1,070 | 1,070 | 45,200 | 1,070 |
| 2022-02-16 | 1,081 | 1,083 | 1,074 | 1,078 | 32,700 | 1,078 |
| 2022-02-15 | 1,084 | 1,084 | 1,075 | 1,075 | 64,400 | 1,075 |
| 2022-02-14 | 1,093 | 1,093 | 1,085 | 1,085 | 109,100 | 1,085 |
| 2022-02-10 | 1,095 | 1,097 | 1,093 | 1,093 | 52,600 | 1,093 |
| 2022-02-09 | 1,099 | 1,100 | 1,096 | 1,096 | 14,900 | 1,096 |
| 2022-02-08 | 1,096 | 1,098 | 1,095 | 1,095 | 20,700 | 1,095 |
| 2022-02-07 | 1,100 | 1,102 | 1,095 | 1,095 | 24,600 | 1,095 |
| 2022-02-04 | 1,100 | 1,103 | 1,095 | 1,098 | 37,600 | 1,098 |
| 2022-02-03 | 1,107 | 1,110 | 1,100 | 1,100 | 39,800 | 1,100 |
| 2022-02-02 | 1,102 | 1,106 | 1,098 | 1,104 | 20,000 | 1,104 |
| 2022-02-01 | 1,095 | 1,101 | 1,095 | 1,099 | 16,400 | 1,099 |
| 2022-01-31 | 1,097 | 1,103 | 1,095 | 1,095 | 14,100 | 1,095 |
| 2022-01-28 | 1,095 | 1,104 | 1,095 | 1,095 | 29,600 | 1,095 |
| 2022-01-27 | 1,103 | 1,107 | 1,092 | 1,094 | 29,600 | 1,094 |
| 2022-01-26 | 1,110 | 1,110 | 1,103 | 1,103 | 9,300 | 1,103 |
| 2022-01-25 | 1,108 | 1,110 | 1,102 | 1,110 | 15,100 | 1,110 |
| 2022-01-24 | 1,103 | 1,110 | 1,103 | 1,105 | 10,700 | 1,105 |
| 2022-01-21 | 1,105 | 1,107 | 1,102 | 1,107 | 6,800 | 1,107 |
| 2022-01-20 | 1,108 | 1,110 | 1,104 | 1,104 | 8,200 | 1,104 |
| 2022-01-19 | 1,115 | 1,115 | 1,102 | 1,102 | 15,700 | 1,102 |
| 2022-01-18 | 1,125 | 1,125 | 1,113 | 1,117 | 7,000 | 1,117 |
| 2022-01-17 | 1,119 | 1,126 | 1,119 | 1,120 | 3,400 | 1,120 |
| 2022-01-14 | 1,121 | 1,124 | 1,117 | 1,119 | 7,600 | 1,119 |
| 2022-01-13 | 1,130 | 1,130 | 1,119 | 1,119 | 5,800 | 1,119 |
| 2022-01-12 | 1,132 | 1,132 | 1,127 | 1,130 | 7,900 | 1,130 |
| 2022-01-11 | 1,116 | 1,129 | 1,116 | 1,129 | 21,300 | 1,129 |
| 2022-01-07 | 1,118 | 1,124 | 1,111 | 1,112 | 15,800 | 1,112 |
| 2022-01-06 | 1,123 | 1,126 | 1,118 | 1,118 | 7,100 | 1,118 |
| 2022-01-05 | 1,134 | 1,134 | 1,121 | 1,126 | 7,800 | 1,126 |
| 2022-01-04 | 1,133 | 1,135 | 1,125 | 1,131 | 10,800 | 1,131 |
分割・併合履歴 ： [2014-07-29]1株→2株
