9605 東映(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 | 17,660 | 17,720 | 17,450 | 17,650 | 16,400 | 3,530 |
| 2022-12-29 | 17,560 | 17,610 | 17,450 | 17,580 | 14,600 | 3,516 |
| 2022-12-28 | 17,580 | 17,700 | 17,500 | 17,690 | 13,800 | 3,538 |
| 2022-12-27 | 17,750 | 17,980 | 17,750 | 17,850 | 9,000 | 3,570 |
| 2022-12-26 | 17,800 | 17,860 | 17,590 | 17,590 | 9,700 | 3,518 |
| 2022-12-23 | 18,100 | 18,100 | 17,730 | 17,830 | 11,100 | 3,566 |
| 2022-12-22 | 18,050 | 18,200 | 17,850 | 18,200 | 9,900 | 3,640 |
| 2022-12-21 | 18,410 | 18,520 | 17,820 | 17,920 | 20,900 | 3,584 |
| 2022-12-20 | 18,940 | 18,970 | 18,340 | 18,420 | 20,600 | 3,684 |
| 2022-12-19 | 18,790 | 19,000 | 18,770 | 18,950 | 10,700 | 3,790 |
| 2022-12-16 | 18,780 | 19,000 | 18,750 | 18,800 | 14,800 | 3,760 |
| 2022-12-15 | 18,800 | 19,000 | 18,790 | 18,970 | 13,000 | 3,794 |
| 2022-12-14 | 19,000 | 19,000 | 18,820 | 19,000 | 12,000 | 3,800 |
| 2022-12-13 | 18,970 | 19,080 | 18,880 | 18,980 | 17,900 | 3,796 |
| 2022-12-12 | 18,750 | 19,060 | 18,720 | 18,950 | 18,900 | 3,790 |
| 2022-12-09 | 18,520 | 18,970 | 18,520 | 18,790 | 25,900 | 3,758 |
| 2022-12-08 | 18,890 | 18,890 | 18,500 | 18,510 | 20,700 | 3,702 |
| 2022-12-07 | 18,690 | 19,000 | 18,630 | 18,890 | 44,500 | 3,778 |
| 2022-12-06 | 18,550 | 18,830 | 18,480 | 18,760 | 41,200 | 3,752 |
| 2022-12-05 | 18,540 | 18,820 | 18,510 | 18,740 | 25,300 | 3,748 |
| 2022-12-02 | 18,560 | 18,560 | 18,280 | 18,460 | 26,100 | 3,692 |
| 2022-12-01 | 18,770 | 18,800 | 18,500 | 18,690 | 29,400 | 3,738 |
| 2022-11-30 | 19,110 | 19,120 | 18,820 | 18,910 | 26,000 | 3,782 |
| 2022-11-29 | 18,630 | 19,090 | 18,520 | 18,930 | 26,400 | 3,786 |
| 2022-11-28 | 18,660 | 18,730 | 18,410 | 18,630 | 20,200 | 3,726 |
| 2022-11-25 | 18,200 | 18,380 | 18,100 | 18,370 | 11,300 | 3,674 |
| 2022-11-24 | 18,190 | 18,390 | 18,090 | 18,220 | 12,800 | 3,644 |
| 2022-11-22 | 17,990 | 18,180 | 17,960 | 18,070 | 12,000 | 3,614 |
| 2022-11-21 | 18,060 | 18,110 | 17,790 | 17,930 | 17,600 | 3,586 |
| 2022-11-18 | 18,540 | 18,540 | 18,000 | 18,110 | 22,000 | 3,622 |
| 2022-11-17 | 18,090 | 18,590 | 18,000 | 18,360 | 33,500 | 3,672 |
| 2022-11-16 | 17,500 | 18,160 | 17,360 | 18,100 | 35,600 | 3,620 |
| 2022-11-15 | 17,510 | 17,950 | 17,230 | 17,500 | 43,300 | 3,500 |
| 2022-11-14 | 17,800 | 18,090 | 17,620 | 17,650 | 39,600 | 3,530 |
| 2022-11-11 | 17,700 | 17,760 | 17,500 | 17,670 | 19,500 | 3,534 |
| 2022-11-10 | 17,090 | 17,590 | 17,090 | 17,340 | 14,000 | 3,468 |
| 2022-11-09 | 17,860 | 17,860 | 17,090 | 17,130 | 27,500 | 3,426 |
| 2022-11-08 | 17,790 | 18,040 | 17,750 | 17,810 | 13,100 | 3,562 |
| 2022-11-07 | 18,050 | 18,050 | 17,790 | 17,790 | 10,700 | 3,558 |
| 2022-11-04 | 18,340 | 18,430 | 17,950 | 17,950 | 17,400 | 3,590 |
| 2022-11-02 | 18,280 | 18,760 | 18,280 | 18,680 | 16,600 | 3,736 |
| 2022-11-01 | 18,330 | 18,330 | 18,130 | 18,240 | 10,300 | 3,648 |
| 2022-10-31 | 18,570 | 18,570 | 18,120 | 18,310 | 13,800 | 3,662 |
| 2022-10-28 | 18,230 | 18,780 | 18,230 | 18,440 | 84,100 | 3,688 |
| 2022-10-27 | 18,600 | 18,600 | 18,340 | 18,470 | 19,300 | 3,694 |
| 2022-10-26 | 18,610 | 18,950 | 18,610 | 18,690 | 26,300 | 3,738 |
| 2022-10-25 | 18,490 | 18,500 | 18,170 | 18,360 | 23,000 | 3,672 |
| 2022-10-24 | 18,480 | 18,480 | 18,130 | 18,210 | 34,000 | 3,642 |
| 2022-10-21 | 17,790 | 17,890 | 17,620 | 17,730 | 14,500 | 3,546 |
| 2022-10-20 | 17,910 | 17,910 | 17,700 | 17,760 | 10,400 | 3,552 |
| 2022-10-19 | 17,880 | 18,160 | 17,770 | 18,000 | 22,800 | 3,600 |
| 2022-10-18 | 17,710 | 17,980 | 17,600 | 17,800 | 23,500 | 3,560 |
| 2022-10-17 | 17,620 | 17,690 | 17,320 | 17,550 | 21,600 | 3,510 |
| 2022-10-14 | 17,510 | 17,760 | 17,370 | 17,620 | 18,900 | 3,524 |
| 2022-10-13 | 17,620 | 17,620 | 17,290 | 17,290 | 13,100 | 3,458 |
| 2022-10-12 | 17,820 | 17,920 | 17,540 | 17,700 | 39,900 | 3,540 |
| 2022-10-11 | 17,550 | 17,900 | 17,530 | 17,600 | 34,700 | 3,520 |
| 2022-10-07 | 17,930 | 18,050 | 17,820 | 17,890 | 16,300 | 3,578 |
| 2022-10-06 | 18,020 | 18,230 | 17,950 | 18,000 | 20,000 | 3,600 |
| 2022-10-05 | 18,370 | 18,570 | 18,040 | 18,100 | 15,500 | 3,620 |
| 2022-10-04 | 17,810 | 18,500 | 17,650 | 18,330 | 32,800 | 3,666 |
| 2022-10-03 | 17,210 | 17,340 | 17,040 | 17,330 | 13,000 | 3,466 |
| 2022-09-30 | 17,400 | 17,460 | 17,150 | 17,330 | 18,400 | 3,466 |
| 2022-09-29 | 17,660 | 17,660 | 17,380 | 17,400 | 22,400 | 3,480 |
| 2022-09-28 | 17,560 | 17,680 | 17,310 | 17,400 | 53,700 | 3,480 |
| 2022-09-27 | 17,710 | 17,790 | 17,490 | 17,560 | 24,100 | 3,512 |
| 2022-09-26 | 17,660 | 18,220 | 17,660 | 17,670 | 33,200 | 3,534 |
| 2022-09-22 | 17,770 | 18,060 | 17,700 | 17,850 | 21,900 | 3,570 |
| 2022-09-21 | 17,960 | 18,680 | 17,910 | 18,070 | 34,200 | 3,614 |
| 2022-09-20 | 17,610 | 18,190 | 17,610 | 17,970 | 22,600 | 3,594 |
| 2022-09-16 | 17,450 | 17,640 | 17,440 | 17,610 | 13,600 | 3,522 |
| 2022-09-15 | 17,230 | 17,630 | 17,230 | 17,440 | 14,500 | 3,488 |
| 2022-09-14 | 17,600 | 17,670 | 17,070 | 17,240 | 16,300 | 3,448 |
| 2022-09-13 | 18,060 | 18,060 | 17,710 | 17,770 | 10,500 | 3,554 |
| 2022-09-12 | 18,120 | 18,200 | 17,940 | 18,020 | 12,000 | 3,604 |
| 2022-09-09 | 17,700 | 18,080 | 17,700 | 18,070 | 14,800 | 3,614 |
| 2022-09-08 | 17,670 | 17,900 | 17,670 | 17,840 | 11,200 | 3,568 |
| 2022-09-07 | 17,800 | 17,800 | 17,500 | 17,670 | 12,700 | 3,534 |
| 2022-09-06 | 18,160 | 18,240 | 17,840 | 17,880 | 18,300 | 3,576 |
| 2022-09-05 | 18,050 | 18,540 | 18,050 | 18,300 | 15,600 | 3,660 |
| 2022-09-02 | 18,340 | 18,370 | 18,120 | 18,300 | 12,600 | 3,660 |
| 2022-09-01 | 18,510 | 18,540 | 18,340 | 18,400 | 11,700 | 3,680 |
| 2022-08-31 | 18,250 | 18,470 | 18,250 | 18,440 | 14,400 | 3,688 |
| 2022-08-30 | 18,330 | 18,700 | 18,260 | 18,640 | 10,600 | 3,728 |
| 2022-08-29 | 18,610 | 18,740 | 18,240 | 18,250 | 17,300 | 3,650 |
| 2022-08-26 | 19,000 | 19,030 | 18,750 | 18,890 | 10,500 | 3,778 |
| 2022-08-25 | 18,550 | 18,900 | 18,540 | 18,780 | 10,400 | 3,756 |
| 2022-08-24 | 18,680 | 18,700 | 18,580 | 18,580 | 8,700 | 3,716 |
| 2022-08-23 | 18,680 | 19,000 | 18,600 | 18,850 | 9,800 | 3,770 |
| 2022-08-22 | 19,100 | 19,120 | 18,870 | 18,890 | 10,400 | 3,778 |
| 2022-08-19 | 19,110 | 19,360 | 19,110 | 19,170 | 8,100 | 3,834 |
| 2022-08-18 | 19,130 | 19,370 | 18,980 | 19,250 | 12,700 | 3,850 |
| 2022-08-17 | 18,980 | 19,300 | 18,780 | 19,240 | 24,600 | 3,848 |
| 2022-08-16 | 18,460 | 18,720 | 18,380 | 18,690 | 12,600 | 3,738 |
| 2022-08-15 | 18,570 | 18,570 | 18,160 | 18,520 | 17,400 | 3,704 |
| 2022-08-12 | 18,730 | 19,070 | 18,490 | 18,540 | 25,100 | 3,708 |
| 2022-08-10 | 19,010 | 19,060 | 18,250 | 18,730 | 25,100 | 3,746 |
| 2022-08-09 | 19,010 | 19,190 | 18,900 | 19,070 | 19,000 | 3,814 |
| 2022-08-08 | 19,140 | 19,140 | 18,870 | 19,010 | 11,700 | 3,802 |
| 2022-08-05 | 19,280 | 19,500 | 19,080 | 19,140 | 17,300 | 3,828 |
| 2022-08-04 | 19,220 | 19,470 | 19,220 | 19,280 | 8,800 | 3,856 |
| 2022-08-03 | 19,010 | 19,270 | 19,010 | 19,270 | 12,500 | 3,854 |
| 2022-08-02 | 19,360 | 19,360 | 19,080 | 19,210 | 14,200 | 3,842 |
| 2022-08-01 | 19,060 | 19,370 | 19,040 | 19,340 | 11,700 | 3,868 |
| 2022-07-29 | 19,510 | 19,600 | 18,990 | 19,060 | 15,600 | 3,812 |
| 2022-07-28 | 19,690 | 19,800 | 19,570 | 19,700 | 17,200 | 3,940 |
| 2022-07-27 | 19,620 | 19,720 | 19,550 | 19,600 | 7,700 | 3,920 |
| 2022-07-26 | 19,790 | 19,940 | 19,620 | 19,760 | 7,200 | 3,952 |
| 2022-07-25 | 19,830 | 20,140 | 19,760 | 19,960 | 11,100 | 3,992 |
| 2022-07-22 | 19,200 | 19,890 | 19,190 | 19,830 | 21,000 | 3,966 |
| 2022-07-21 | 19,010 | 19,380 | 18,950 | 19,370 | 8,600 | 3,874 |
| 2022-07-20 | 19,180 | 19,330 | 18,990 | 19,230 | 12,700 | 3,846 |
| 2022-07-19 | 19,230 | 19,230 | 18,690 | 18,720 | 14,200 | 3,744 |
| 2022-07-15 | 19,370 | 19,490 | 19,110 | 19,170 | 15,700 | 3,834 |
| 2022-07-14 | 18,970 | 19,250 | 18,960 | 19,230 | 10,900 | 3,846 |
| 2022-07-13 | 18,710 | 19,020 | 18,710 | 19,020 | 10,400 | 3,804 |
| 2022-07-12 | 18,880 | 18,880 | 18,600 | 18,710 | 11,400 | 3,742 |
| 2022-07-11 | 18,410 | 19,100 | 18,410 | 18,990 | 17,400 | 3,798 |
| 2022-07-08 | 18,870 | 18,870 | 18,400 | 18,460 | 27,600 | 3,692 |
| 2022-07-07 | 18,770 | 19,000 | 18,570 | 18,890 | 15,000 | 3,778 |
| 2022-07-06 | 18,800 | 19,250 | 18,740 | 18,800 | 11,700 | 3,760 |
| 2022-07-05 | 18,690 | 19,190 | 18,690 | 19,130 | 16,700 | 3,826 |
| 2022-07-04 | 18,570 | 18,900 | 18,540 | 18,870 | 28,800 | 3,774 |
| 2022-07-01 | 17,790 | 18,300 | 17,790 | 18,120 | 19,500 | 3,624 |
| 2022-06-30 | 17,970 | 18,180 | 17,700 | 17,780 | 21,800 | 3,556 |
| 2022-06-29 | 17,750 | 17,980 | 17,550 | 17,970 | 32,800 | 3,594 |
| 2022-06-28 | 17,670 | 18,040 | 17,670 | 18,020 | 17,100 | 3,604 |
| 2022-06-27 | 17,880 | 17,900 | 17,550 | 17,830 | 13,200 | 3,566 |
| 2022-06-24 | 17,810 | 17,880 | 17,570 | 17,760 | 12,600 | 3,552 |
| 2022-06-23 | 17,860 | 18,130 | 17,550 | 17,550 | 16,900 | 3,510 |
| 2022-06-22 | 18,110 | 18,110 | 17,660 | 17,950 | 17,800 | 3,590 |
| 2022-06-21 | 18,190 | 18,250 | 17,860 | 17,890 | 21,100 | 3,578 |
| 2022-06-20 | 18,150 | 18,330 | 17,770 | 18,090 | 33,600 | 3,618 |
| 2022-06-17 | 17,190 | 18,010 | 16,890 | 17,750 | 44,600 | 3,550 |
| 2022-06-16 | 17,470 | 17,470 | 17,050 | 17,140 | 8,600 | 3,428 |
| 2022-06-15 | 17,440 | 17,540 | 17,080 | 17,080 | 9,800 | 3,416 |
| 2022-06-14 | 17,500 | 17,740 | 17,380 | 17,510 | 15,600 | 3,502 |
| 2022-06-13 | 17,730 | 17,950 | 17,480 | 17,600 | 14,200 | 3,520 |
| 2022-06-10 | 18,230 | 18,270 | 18,090 | 18,120 | 11,900 | 3,624 |
| 2022-06-09 | 18,010 | 18,630 | 17,990 | 18,380 | 14,200 | 3,676 |
| 2022-06-08 | 17,650 | 18,180 | 17,650 | 18,110 | 10,700 | 3,622 |
| 2022-06-07 | 18,070 | 18,070 | 17,630 | 17,690 | 13,300 | 3,538 |
| 2022-06-06 | 18,060 | 18,070 | 17,870 | 17,920 | 13,500 | 3,584 |
| 2022-06-03 | 18,340 | 18,500 | 18,160 | 18,160 | 10,500 | 3,632 |
| 2022-06-02 | 18,420 | 18,450 | 18,250 | 18,380 | 14,100 | 3,676 |
| 2022-06-01 | 18,460 | 18,660 | 18,390 | 18,480 | 13,600 | 3,696 |
| 2022-05-31 | 18,060 | 18,720 | 17,940 | 18,460 | 37,000 | 3,692 |
| 2022-05-30 | 17,590 | 18,090 | 17,530 | 18,020 | 40,000 | 3,604 |
| 2022-05-27 | 18,000 | 18,000 | 17,300 | 17,370 | 13,400 | 3,474 |
| 2022-05-26 | 17,480 | 17,880 | 17,480 | 17,770 | 18,800 | 3,554 |
| 2022-05-25 | 17,300 | 17,580 | 17,160 | 17,460 | 34,200 | 3,492 |
| 2022-05-24 | 17,750 | 17,750 | 17,290 | 17,290 | 28,600 | 3,458 |
| 2022-05-23 | 17,890 | 18,130 | 17,570 | 17,870 | 35,000 | 3,574 |
| 2022-05-20 | 18,190 | 18,190 | 17,770 | 17,890 | 17,600 | 3,578 |
| 2022-05-19 | 17,980 | 18,200 | 17,810 | 17,940 | 17,600 | 3,588 |
| 2022-05-18 | 18,380 | 18,560 | 18,120 | 18,310 | 20,100 | 3,662 |
| 2022-05-17 | 18,200 | 18,290 | 17,810 | 18,260 | 34,300 | 3,652 |
| 2022-05-16 | 17,260 | 18,180 | 17,170 | 18,120 | 55,600 | 3,624 |
| 2022-05-13 | 16,800 | 17,270 | 16,800 | 17,260 | 18,400 | 3,452 |
| 2022-05-12 | 17,150 | 17,150 | 16,580 | 16,780 | 22,400 | 3,356 |
| 2022-05-11 | 17,060 | 17,090 | 16,880 | 16,890 | 17,700 | 3,378 |
| 2022-05-10 | 17,060 | 17,330 | 16,860 | 17,120 | 16,800 | 3,424 |
| 2022-05-09 | 16,960 | 17,160 | 16,950 | 17,100 | 18,900 | 3,420 |
| 2022-05-06 | 17,170 | 17,260 | 17,060 | 17,200 | 18,300 | 3,440 |
| 2022-05-02 | 16,780 | 17,130 | 16,780 | 17,090 | 33,500 | 3,418 |
| 2022-04-28 | 16,980 | 17,290 | 16,850 | 17,150 | 22,200 | 3,430 |
| 2022-04-27 | 16,630 | 16,750 | 16,430 | 16,720 | 58,600 | 3,344 |
| 2022-04-26 | 17,050 | 17,190 | 16,920 | 17,010 | 29,900 | 3,402 |
| 2022-04-25 | 16,930 | 16,930 | 16,570 | 16,840 | 28,400 | 3,368 |
| 2022-04-22 | 17,140 | 17,160 | 16,870 | 17,030 | 16,300 | 3,406 |
| 2022-04-21 | 17,090 | 17,240 | 17,010 | 17,160 | 22,600 | 3,432 |
| 2022-04-20 | 17,100 | 17,290 | 17,080 | 17,220 | 8,900 | 3,444 |
| 2022-04-19 | 17,450 | 17,450 | 16,940 | 17,100 | 18,200 | 3,420 |
| 2022-04-18 | 17,140 | 17,210 | 16,940 | 17,090 | 13,400 | 3,418 |
| 2022-04-15 | 17,640 | 17,820 | 17,300 | 17,370 | 7,300 | 3,474 |
| 2022-04-14 | 17,230 | 17,740 | 17,230 | 17,640 | 10,700 | 3,528 |
| 2022-04-13 | 17,240 | 17,380 | 16,990 | 17,380 | 13,000 | 3,476 |
| 2022-04-12 | 17,230 | 17,230 | 16,930 | 16,950 | 14,500 | 3,390 |
| 2022-04-11 | 17,340 | 17,340 | 16,870 | 17,080 | 14,000 | 3,416 |
| 2022-04-08 | 17,040 | 17,350 | 16,940 | 17,270 | 14,900 | 3,454 |
| 2022-04-07 | 16,650 | 16,950 | 16,520 | 16,860 | 18,700 | 3,372 |
| 2022-04-06 | 17,040 | 17,090 | 16,770 | 16,980 | 17,500 | 3,396 |
| 2022-04-05 | 17,160 | 17,340 | 16,940 | 17,040 | 17,100 | 3,408 |
| 2022-04-04 | 17,060 | 17,240 | 16,880 | 17,060 | 10,100 | 3,412 |
| 2022-04-01 | 16,950 | 17,180 | 16,630 | 17,100 | 10,200 | 3,420 |
| 2022-03-31 | 17,290 | 17,290 | 16,850 | 16,950 | 20,300 | 3,390 |
| 2022-03-30 | 17,540 | 17,650 | 17,040 | 17,320 | 21,600 | 3,464 |
| 2022-03-29 | 18,010 | 18,010 | 17,610 | 17,890 | 28,100 | 3,578 |
| 2022-03-28 | 17,610 | 17,900 | 17,550 | 17,730 | 12,100 | 3,546 |
| 2022-03-25 | 17,450 | 17,620 | 17,360 | 17,530 | 9,200 | 3,506 |
| 2022-03-24 | 17,480 | 17,560 | 17,340 | 17,550 | 16,300 | 3,510 |
| 2022-03-23 | 17,520 | 17,770 | 17,460 | 17,710 | 7,800 | 3,542 |
| 2022-03-22 | 17,640 | 17,800 | 17,360 | 17,530 | 18,400 | 3,506 |
| 2022-03-18 | 17,510 | 17,750 | 17,320 | 17,750 | 16,000 | 3,550 |
| 2022-03-17 | 17,270 | 17,540 | 17,160 | 17,390 | 15,000 | 3,478 |
| 2022-03-16 | 17,390 | 17,390 | 16,990 | 17,280 | 18,700 | 3,456 |
| 2022-03-15 | 17,340 | 17,560 | 17,230 | 17,560 | 9,000 | 3,512 |
| 2022-03-14 | 17,250 | 17,340 | 17,090 | 17,110 | 8,900 | 3,422 |
| 2022-03-11 | 17,060 | 17,230 | 16,970 | 17,150 | 13,300 | 3,430 |
| 2022-03-10 | 17,060 | 17,300 | 17,060 | 17,260 | 10,200 | 3,452 |
| 2022-03-09 | 17,280 | 17,280 | 16,930 | 16,930 | 11,100 | 3,386 |
| 2022-03-08 | 17,190 | 17,190 | 16,980 | 17,110 | 11,100 | 3,422 |
| 2022-03-07 | 16,900 | 17,280 | 16,750 | 17,120 | 14,700 | 3,424 |
| 2022-03-04 | 17,210 | 17,230 | 16,900 | 16,960 | 14,300 | 3,392 |
| 2022-03-03 | 17,370 | 17,580 | 17,340 | 17,340 | 8,000 | 3,468 |
| 2022-03-02 | 17,180 | 17,480 | 17,180 | 17,330 | 11,000 | 3,466 |
| 2022-03-01 | 17,940 | 18,180 | 17,570 | 17,760 | 14,500 | 3,552 |
| 2022-02-28 | 17,400 | 17,950 | 17,400 | 17,820 | 16,400 | 3,564 |
| 2022-02-25 | 17,670 | 18,000 | 17,190 | 17,330 | 10,200 | 3,466 |
| 2022-02-24 | 17,870 | 17,990 | 17,500 | 17,780 | 14,800 | 3,556 |
| 2022-02-22 | 17,470 | 18,200 | 17,260 | 17,760 | 22,800 | 3,552 |
| 2022-02-21 | 17,160 | 17,210 | 16,940 | 17,120 | 12,500 | 3,424 |
| 2022-02-18 | 17,060 | 17,550 | 17,060 | 17,280 | 6,300 | 3,456 |
| 2022-02-17 | 17,450 | 17,500 | 17,120 | 17,370 | 7,600 | 3,474 |
| 2022-02-16 | 17,700 | 17,780 | 17,300 | 17,660 | 10,500 | 3,532 |
| 2022-02-15 | 17,550 | 17,950 | 17,300 | 17,300 | 7,700 | 3,460 |
| 2022-02-14 | 17,420 | 18,000 | 17,420 | 17,550 | 15,000 | 3,510 |
| 2022-02-10 | 17,850 | 17,950 | 17,530 | 17,820 | 8,700 | 3,564 |
| 2022-02-09 | 17,710 | 17,850 | 17,470 | 17,790 | 12,600 | 3,558 |
| 2022-02-08 | 17,670 | 17,920 | 17,660 | 17,820 | 11,900 | 3,564 |
| 2022-02-07 | 17,670 | 17,670 | 17,330 | 17,600 | 12,600 | 3,520 |
| 2022-02-04 | 17,480 | 17,670 | 17,090 | 17,670 | 10,200 | 3,534 |
| 2022-02-03 | 17,620 | 17,830 | 17,290 | 17,290 | 7,400 | 3,458 |
| 2022-02-02 | 17,210 | 17,750 | 17,070 | 17,650 | 9,900 | 3,530 |
| 2022-02-01 | 17,270 | 17,370 | 16,910 | 16,970 | 16,400 | 3,394 |
| 2022-01-31 | 16,800 | 17,100 | 16,700 | 16,990 | 11,200 | 3,398 |
| 2022-01-28 | 16,200 | 16,890 | 16,200 | 16,710 | 21,000 | 3,342 |
| 2022-01-27 | 15,780 | 15,990 | 15,600 | 15,800 | 19,200 | 3,160 |
| 2022-01-26 | 15,850 | 16,010 | 15,530 | 15,780 | 10,400 | 3,156 |
| 2022-01-25 | 15,850 | 16,030 | 15,740 | 15,990 | 11,100 | 3,198 |
| 2022-01-24 | 15,970 | 16,150 | 15,880 | 16,090 | 7,700 | 3,218 |
| 2022-01-21 | 15,530 | 16,020 | 15,490 | 15,970 | 9,900 | 3,194 |
| 2022-01-20 | 15,110 | 15,740 | 15,110 | 15,590 | 12,400 | 3,118 |
| 2022-01-19 | 15,740 | 15,740 | 15,440 | 15,510 | 12,100 | 3,102 |
| 2022-01-18 | 15,810 | 16,090 | 15,790 | 15,870 | 6,600 | 3,174 |
| 2022-01-17 | 15,890 | 16,160 | 15,890 | 16,020 | 5,300 | 3,204 |
| 2022-01-14 | 15,920 | 15,950 | 15,750 | 15,890 | 9,100 | 3,178 |
| 2022-01-13 | 16,270 | 16,300 | 15,960 | 16,060 | 8,500 | 3,212 |
| 2022-01-12 | 16,520 | 16,540 | 16,290 | 16,320 | 7,000 | 3,264 |
| 2022-01-11 | 15,960 | 16,310 | 15,890 | 16,280 | 7,700 | 3,256 |
| 2022-01-07 | 15,850 | 16,150 | 15,690 | 16,100 | 16,100 | 3,220 |
| 2022-01-06 | 16,430 | 16,750 | 16,120 | 16,140 | 16,100 | 3,228 |
| 2022-01-05 | 17,580 | 17,580 | 16,800 | 16,830 | 13,600 | 3,366 |
| 2022-01-04 | 17,470 | 17,640 | 17,140 | 17,400 | 10,500 | 3,480 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
