9619 (株)イチネンホールディングス 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 | 1,246 | 1,253 | 1,242 | 1,245 | 17,100 | 1,245 |
| 2022-12-29 | 1,237 | 1,251 | 1,235 | 1,250 | 15,000 | 1,250 |
| 2022-12-28 | 1,242 | 1,249 | 1,238 | 1,249 | 19,100 | 1,249 |
| 2022-12-27 | 1,241 | 1,243 | 1,234 | 1,238 | 15,300 | 1,238 |
| 2022-12-26 | 1,245 | 1,247 | 1,239 | 1,239 | 14,000 | 1,239 |
| 2022-12-23 | 1,236 | 1,245 | 1,234 | 1,245 | 14,300 | 1,245 |
| 2022-12-22 | 1,238 | 1,247 | 1,236 | 1,246 | 13,600 | 1,246 |
| 2022-12-21 | 1,238 | 1,244 | 1,228 | 1,234 | 34,800 | 1,234 |
| 2022-12-20 | 1,260 | 1,264 | 1,233 | 1,240 | 20,500 | 1,240 |
| 2022-12-19 | 1,250 | 1,263 | 1,250 | 1,257 | 16,000 | 1,257 |
| 2022-12-16 | 1,267 | 1,276 | 1,251 | 1,251 | 20,500 | 1,251 |
| 2022-12-15 | 1,275 | 1,282 | 1,270 | 1,282 | 29,100 | 1,282 |
| 2022-12-14 | 1,264 | 1,279 | 1,264 | 1,276 | 30,200 | 1,276 |
| 2022-12-13 | 1,260 | 1,269 | 1,258 | 1,261 | 19,100 | 1,261 |
| 2022-12-12 | 1,241 | 1,258 | 1,241 | 1,257 | 19,000 | 1,257 |
| 2022-12-09 | 1,229 | 1,244 | 1,229 | 1,241 | 17,900 | 1,241 |
| 2022-12-08 | 1,235 | 1,235 | 1,226 | 1,227 | 23,900 | 1,227 |
| 2022-12-07 | 1,233 | 1,240 | 1,230 | 1,235 | 21,700 | 1,235 |
| 2022-12-06 | 1,237 | 1,238 | 1,233 | 1,233 | 18,800 | 1,233 |
| 2022-12-05 | 1,244 | 1,246 | 1,239 | 1,243 | 20,500 | 1,243 |
| 2022-12-02 | 1,246 | 1,251 | 1,227 | 1,237 | 39,500 | 1,237 |
| 2022-12-01 | 1,257 | 1,260 | 1,248 | 1,253 | 22,600 | 1,253 |
| 2022-11-30 | 1,263 | 1,266 | 1,252 | 1,252 | 17,400 | 1,252 |
| 2022-11-29 | 1,275 | 1,275 | 1,262 | 1,267 | 16,700 | 1,267 |
| 2022-11-28 | 1,276 | 1,285 | 1,267 | 1,283 | 25,900 | 1,283 |
| 2022-11-25 | 1,276 | 1,276 | 1,253 | 1,270 | 32,800 | 1,270 |
| 2022-11-24 | 1,263 | 1,274 | 1,261 | 1,274 | 29,300 | 1,274 |
| 2022-11-22 | 1,234 | 1,252 | 1,234 | 1,252 | 29,400 | 1,252 |
| 2022-11-21 | 1,235 | 1,244 | 1,230 | 1,234 | 23,900 | 1,234 |
| 2022-11-18 | 1,227 | 1,236 | 1,227 | 1,232 | 14,000 | 1,232 |
| 2022-11-17 | 1,225 | 1,235 | 1,225 | 1,231 | 7,400 | 1,231 |
| 2022-11-16 | 1,225 | 1,233 | 1,225 | 1,227 | 13,300 | 1,227 |
| 2022-11-15 | 1,239 | 1,239 | 1,226 | 1,229 | 13,100 | 1,229 |
| 2022-11-14 | 1,238 | 1,238 | 1,225 | 1,225 | 11,200 | 1,225 |
| 2022-11-11 | 1,250 | 1,255 | 1,230 | 1,238 | 27,100 | 1,238 |
| 2022-11-10 | 1,238 | 1,240 | 1,233 | 1,234 | 13,200 | 1,234 |
| 2022-11-09 | 1,246 | 1,247 | 1,239 | 1,241 | 6,600 | 1,241 |
| 2022-11-08 | 1,239 | 1,246 | 1,236 | 1,246 | 19,400 | 1,246 |
| 2022-11-07 | 1,235 | 1,239 | 1,225 | 1,232 | 20,200 | 1,232 |
| 2022-11-04 | 1,234 | 1,237 | 1,228 | 1,231 | 23,300 | 1,231 |
| 2022-11-02 | 1,245 | 1,248 | 1,231 | 1,234 | 40,100 | 1,234 |
| 2022-11-01 | 1,273 | 1,273 | 1,255 | 1,255 | 10,000 | 1,255 |
| 2022-10-31 | 1,275 | 1,284 | 1,266 | 1,273 | 19,300 | 1,273 |
| 2022-10-28 | 1,271 | 1,285 | 1,254 | 1,254 | 80,600 | 1,254 |
| 2022-10-27 | 1,271 | 1,274 | 1,265 | 1,266 | 5,500 | 1,266 |
| 2022-10-26 | 1,288 | 1,288 | 1,273 | 1,276 | 14,300 | 1,276 |
| 2022-10-25 | 1,280 | 1,285 | 1,276 | 1,283 | 13,300 | 1,283 |
| 2022-10-24 | 1,282 | 1,283 | 1,270 | 1,272 | 12,000 | 1,272 |
| 2022-10-21 | 1,266 | 1,273 | 1,264 | 1,269 | 7,000 | 1,269 |
| 2022-10-20 | 1,265 | 1,267 | 1,262 | 1,266 | 7,700 | 1,266 |
| 2022-10-19 | 1,263 | 1,276 | 1,263 | 1,275 | 9,800 | 1,275 |
| 2022-10-18 | 1,255 | 1,271 | 1,255 | 1,265 | 14,900 | 1,265 |
| 2022-10-17 | 1,257 | 1,263 | 1,255 | 1,255 | 8,700 | 1,255 |
| 2022-10-14 | 1,265 | 1,273 | 1,251 | 1,265 | 34,100 | 1,265 |
| 2022-10-13 | 1,251 | 1,252 | 1,239 | 1,245 | 18,700 | 1,245 |
| 2022-10-12 | 1,236 | 1,251 | 1,234 | 1,251 | 14,300 | 1,251 |
| 2022-10-11 | 1,251 | 1,256 | 1,235 | 1,244 | 24,500 | 1,244 |
| 2022-10-07 | 1,262 | 1,276 | 1,256 | 1,276 | 24,500 | 1,276 |
| 2022-10-06 | 1,267 | 1,279 | 1,259 | 1,262 | 29,900 | 1,262 |
| 2022-10-05 | 1,271 | 1,275 | 1,252 | 1,252 | 23,800 | 1,252 |
| 2022-10-04 | 1,240 | 1,266 | 1,235 | 1,265 | 36,400 | 1,265 |
| 2022-10-03 | 1,210 | 1,230 | 1,207 | 1,230 | 14,100 | 1,230 |
| 2022-09-30 | 1,240 | 1,242 | 1,216 | 1,216 | 26,900 | 1,216 |
| 2022-09-29 | 1,227 | 1,249 | 1,226 | 1,248 | 25,000 | 1,248 |
| 2022-09-28 | 1,246 | 1,252 | 1,222 | 1,244 | 32,200 | 1,244 |
| 2022-09-27 | 1,240 | 1,241 | 1,228 | 1,228 | 18,900 | 1,228 |
| 2022-09-26 | 1,245 | 1,246 | 1,229 | 1,230 | 40,100 | 1,230 |
| 2022-09-22 | 1,251 | 1,255 | 1,243 | 1,243 | 24,400 | 1,243 |
| 2022-09-21 | 1,271 | 1,271 | 1,252 | 1,262 | 21,000 | 1,262 |
| 2022-09-20 | 1,258 | 1,271 | 1,258 | 1,271 | 13,200 | 1,271 |
| 2022-09-16 | 1,263 | 1,270 | 1,256 | 1,259 | 20,500 | 1,259 |
| 2022-09-15 | 1,267 | 1,270 | 1,260 | 1,270 | 16,800 | 1,270 |
| 2022-09-14 | 1,269 | 1,280 | 1,261 | 1,261 | 21,400 | 1,261 |
| 2022-09-13 | 1,280 | 1,285 | 1,278 | 1,280 | 11,200 | 1,280 |
| 2022-09-12 | 1,255 | 1,291 | 1,255 | 1,290 | 79,600 | 1,290 |
| 2022-09-09 | 1,262 | 1,277 | 1,261 | 1,275 | 24,700 | 1,275 |
| 2022-09-08 | 1,245 | 1,267 | 1,245 | 1,267 | 23,400 | 1,267 |
| 2022-09-07 | 1,252 | 1,252 | 1,234 | 1,237 | 27,200 | 1,237 |
| 2022-09-06 | 1,250 | 1,262 | 1,248 | 1,255 | 19,200 | 1,255 |
| 2022-09-05 | 1,254 | 1,256 | 1,243 | 1,250 | 16,200 | 1,250 |
| 2022-09-02 | 1,256 | 1,264 | 1,251 | 1,258 | 21,100 | 1,258 |
| 2022-09-01 | 1,275 | 1,275 | 1,256 | 1,256 | 25,200 | 1,256 |
| 2022-08-31 | 1,278 | 1,285 | 1,269 | 1,271 | 17,100 | 1,271 |
| 2022-08-30 | 1,256 | 1,278 | 1,256 | 1,278 | 16,500 | 1,278 |
| 2022-08-29 | 1,267 | 1,267 | 1,255 | 1,255 | 23,200 | 1,255 |
| 2022-08-26 | 1,276 | 1,281 | 1,270 | 1,270 | 11,100 | 1,270 |
| 2022-08-25 | 1,274 | 1,280 | 1,274 | 1,276 | 6,300 | 1,276 |
| 2022-08-24 | 1,275 | 1,283 | 1,272 | 1,274 | 15,600 | 1,274 |
| 2022-08-23 | 1,300 | 1,300 | 1,276 | 1,276 | 14,500 | 1,276 |
| 2022-08-22 | 1,283 | 1,298 | 1,274 | 1,298 | 14,400 | 1,298 |
| 2022-08-19 | 1,289 | 1,290 | 1,282 | 1,284 | 9,700 | 1,284 |
| 2022-08-18 | 1,288 | 1,288 | 1,276 | 1,279 | 16,100 | 1,279 |
| 2022-08-17 | 1,282 | 1,294 | 1,278 | 1,294 | 23,900 | 1,294 |
| 2022-08-16 | 1,279 | 1,281 | 1,266 | 1,274 | 15,900 | 1,274 |
| 2022-08-15 | 1,284 | 1,286 | 1,272 | 1,286 | 17,300 | 1,286 |
| 2022-08-12 | 1,260 | 1,284 | 1,260 | 1,284 | 67,800 | 1,284 |
| 2022-08-10 | 1,255 | 1,257 | 1,242 | 1,257 | 13,400 | 1,257 |
| 2022-08-09 | 1,246 | 1,255 | 1,241 | 1,255 | 19,600 | 1,255 |
| 2022-08-08 | 1,256 | 1,256 | 1,240 | 1,249 | 32,300 | 1,249 |
| 2022-08-05 | 1,233 | 1,255 | 1,232 | 1,254 | 14,500 | 1,254 |
| 2022-08-04 | 1,240 | 1,246 | 1,233 | 1,235 | 30,300 | 1,235 |
| 2022-08-03 | 1,243 | 1,243 | 1,231 | 1,239 | 18,300 | 1,239 |
| 2022-08-02 | 1,257 | 1,258 | 1,242 | 1,242 | 32,800 | 1,242 |
| 2022-08-01 | 1,274 | 1,274 | 1,263 | 1,268 | 26,900 | 1,268 |
| 2022-07-29 | 1,290 | 1,290 | 1,272 | 1,272 | 9,800 | 1,272 |
| 2022-07-28 | 1,276 | 1,288 | 1,266 | 1,288 | 37,100 | 1,288 |
| 2022-07-27 | 1,267 | 1,272 | 1,263 | 1,263 | 12,400 | 1,263 |
| 2022-07-26 | 1,268 | 1,270 | 1,263 | 1,267 | 8,300 | 1,267 |
| 2022-07-25 | 1,267 | 1,270 | 1,260 | 1,268 | 15,500 | 1,268 |
| 2022-07-22 | 1,269 | 1,274 | 1,258 | 1,269 | 22,900 | 1,269 |
| 2022-07-21 | 1,269 | 1,271 | 1,257 | 1,269 | 18,000 | 1,269 |
| 2022-07-20 | 1,260 | 1,271 | 1,256 | 1,269 | 38,600 | 1,269 |
| 2022-07-19 | 1,261 | 1,261 | 1,245 | 1,253 | 16,500 | 1,253 |
| 2022-07-15 | 1,259 | 1,260 | 1,250 | 1,250 | 21,500 | 1,250 |
| 2022-07-14 | 1,251 | 1,259 | 1,246 | 1,259 | 17,000 | 1,259 |
| 2022-07-13 | 1,233 | 1,251 | 1,233 | 1,251 | 15,900 | 1,251 |
| 2022-07-12 | 1,253 | 1,253 | 1,229 | 1,229 | 25,700 | 1,229 |
| 2022-07-11 | 1,234 | 1,262 | 1,234 | 1,253 | 52,300 | 1,253 |
| 2022-07-08 | 1,238 | 1,251 | 1,231 | 1,234 | 49,000 | 1,234 |
| 2022-07-07 | 1,230 | 1,240 | 1,224 | 1,238 | 19,000 | 1,238 |
| 2022-07-06 | 1,223 | 1,228 | 1,218 | 1,221 | 15,000 | 1,221 |
| 2022-07-05 | 1,242 | 1,242 | 1,232 | 1,233 | 14,900 | 1,233 |
| 2022-07-04 | 1,227 | 1,239 | 1,222 | 1,238 | 24,800 | 1,238 |
| 2022-07-01 | 1,224 | 1,229 | 1,207 | 1,214 | 31,400 | 1,214 |
| 2022-06-30 | 1,246 | 1,246 | 1,220 | 1,223 | 36,300 | 1,223 |
| 2022-06-29 | 1,227 | 1,257 | 1,219 | 1,257 | 76,900 | 1,257 |
| 2022-06-28 | 1,231 | 1,231 | 1,218 | 1,230 | 18,100 | 1,230 |
| 2022-06-27 | 1,227 | 1,231 | 1,216 | 1,221 | 26,600 | 1,221 |
| 2022-06-24 | 1,211 | 1,223 | 1,210 | 1,218 | 17,000 | 1,218 |
| 2022-06-23 | 1,200 | 1,214 | 1,200 | 1,210 | 10,600 | 1,210 |
| 2022-06-22 | 1,217 | 1,218 | 1,207 | 1,207 | 23,600 | 1,207 |
| 2022-06-21 | 1,191 | 1,212 | 1,191 | 1,212 | 26,700 | 1,212 |
| 2022-06-20 | 1,205 | 1,205 | 1,190 | 1,191 | 29,300 | 1,191 |
| 2022-06-17 | 1,201 | 1,209 | 1,200 | 1,205 | 27,000 | 1,205 |
| 2022-06-16 | 1,205 | 1,217 | 1,205 | 1,212 | 18,300 | 1,212 |
| 2022-06-15 | 1,206 | 1,207 | 1,198 | 1,198 | 30,900 | 1,198 |
| 2022-06-14 | 1,200 | 1,208 | 1,198 | 1,206 | 43,500 | 1,206 |
| 2022-06-13 | 1,208 | 1,216 | 1,206 | 1,208 | 25,900 | 1,208 |
| 2022-06-10 | 1,230 | 1,230 | 1,217 | 1,219 | 41,200 | 1,219 |
| 2022-06-09 | 1,234 | 1,239 | 1,231 | 1,235 | 19,300 | 1,235 |
| 2022-06-08 | 1,235 | 1,239 | 1,231 | 1,239 | 22,900 | 1,239 |
| 2022-06-07 | 1,226 | 1,233 | 1,226 | 1,233 | 17,000 | 1,233 |
| 2022-06-06 | 1,220 | 1,226 | 1,218 | 1,226 | 15,400 | 1,226 |
| 2022-06-03 | 1,234 | 1,234 | 1,227 | 1,231 | 14,900 | 1,231 |
| 2022-06-02 | 1,243 | 1,243 | 1,231 | 1,235 | 17,200 | 1,235 |
| 2022-06-01 | 1,223 | 1,246 | 1,223 | 1,245 | 25,800 | 1,245 |
| 2022-05-31 | 1,237 | 1,240 | 1,223 | 1,223 | 25,100 | 1,223 |
| 2022-05-30 | 1,227 | 1,251 | 1,220 | 1,251 | 90,400 | 1,251 |
| 2022-05-27 | 1,220 | 1,222 | 1,209 | 1,215 | 23,800 | 1,215 |
| 2022-05-26 | 1,205 | 1,218 | 1,204 | 1,211 | 19,300 | 1,211 |
| 2022-05-25 | 1,208 | 1,208 | 1,201 | 1,202 | 43,100 | 1,202 |
| 2022-05-24 | 1,224 | 1,224 | 1,208 | 1,208 | 18,900 | 1,208 |
| 2022-05-23 | 1,222 | 1,228 | 1,220 | 1,224 | 23,800 | 1,224 |
| 2022-05-20 | 1,220 | 1,223 | 1,210 | 1,220 | 35,100 | 1,220 |
| 2022-05-19 | 1,205 | 1,220 | 1,204 | 1,220 | 37,800 | 1,220 |
| 2022-05-18 | 1,240 | 1,241 | 1,221 | 1,226 | 21,000 | 1,226 |
| 2022-05-17 | 1,227 | 1,235 | 1,212 | 1,232 | 35,300 | 1,232 |
| 2022-05-16 | 1,244 | 1,244 | 1,209 | 1,214 | 58,400 | 1,214 |
| 2022-05-13 | 1,227 | 1,238 | 1,218 | 1,235 | 45,800 | 1,235 |
| 2022-05-12 | 1,216 | 1,224 | 1,209 | 1,220 | 33,400 | 1,220 |
| 2022-05-11 | 1,222 | 1,227 | 1,218 | 1,225 | 23,400 | 1,225 |
| 2022-05-10 | 1,224 | 1,227 | 1,211 | 1,222 | 27,300 | 1,222 |
| 2022-05-09 | 1,238 | 1,238 | 1,226 | 1,226 | 46,100 | 1,226 |
| 2022-05-06 | 1,227 | 1,247 | 1,215 | 1,246 | 91,100 | 1,246 |
| 2022-05-02 | 1,289 | 1,300 | 1,278 | 1,291 | 86,500 | 1,291 |
| 2022-04-28 | 1,240 | 1,275 | 1,237 | 1,272 | 53,500 | 1,272 |
| 2022-04-27 | 1,220 | 1,235 | 1,216 | 1,234 | 77,100 | 1,234 |
| 2022-04-26 | 1,242 | 1,242 | 1,231 | 1,232 | 20,900 | 1,232 |
| 2022-04-25 | 1,247 | 1,247 | 1,235 | 1,235 | 28,800 | 1,235 |
| 2022-04-22 | 1,261 | 1,261 | 1,247 | 1,253 | 15,200 | 1,253 |
| 2022-04-21 | 1,266 | 1,266 | 1,253 | 1,262 | 18,900 | 1,262 |
| 2022-04-20 | 1,250 | 1,264 | 1,246 | 1,260 | 22,100 | 1,260 |
| 2022-04-19 | 1,238 | 1,254 | 1,237 | 1,239 | 25,500 | 1,239 |
| 2022-04-18 | 1,237 | 1,245 | 1,228 | 1,238 | 20,600 | 1,238 |
| 2022-04-15 | 1,244 | 1,254 | 1,244 | 1,248 | 13,300 | 1,248 |
| 2022-04-14 | 1,250 | 1,260 | 1,249 | 1,258 | 11,700 | 1,258 |
| 2022-04-13 | 1,226 | 1,246 | 1,223 | 1,243 | 38,800 | 1,243 |
| 2022-04-12 | 1,230 | 1,234 | 1,222 | 1,225 | 38,000 | 1,225 |
| 2022-04-11 | 1,237 | 1,240 | 1,226 | 1,235 | 24,400 | 1,235 |
| 2022-04-08 | 1,253 | 1,253 | 1,225 | 1,231 | 63,400 | 1,231 |
| 2022-04-07 | 1,255 | 1,255 | 1,236 | 1,243 | 43,800 | 1,243 |
| 2022-04-06 | 1,289 | 1,289 | 1,273 | 1,273 | 26,700 | 1,273 |
| 2022-04-05 | 1,300 | 1,301 | 1,289 | 1,289 | 36,800 | 1,289 |
| 2022-04-04 | 1,291 | 1,291 | 1,282 | 1,286 | 27,900 | 1,286 |
| 2022-04-01 | 1,284 | 1,294 | 1,274 | 1,294 | 39,300 | 1,294 |
| 2022-03-31 | 1,295 | 1,312 | 1,291 | 1,304 | 43,100 | 1,304 |
| 2022-03-30 | 1,305 | 1,309 | 1,289 | 1,305 | 92,500 | 1,305 |
| 2022-03-29 | 1,329 | 1,329 | 1,311 | 1,326 | 172,400 | 1,326 |
| 2022-03-28 | 1,330 | 1,330 | 1,312 | 1,320 | 129,800 | 1,320 |
| 2022-03-25 | 1,330 | 1,330 | 1,309 | 1,315 | 107,400 | 1,315 |
| 2022-03-24 | 1,330 | 1,334 | 1,311 | 1,324 | 95,400 | 1,324 |
| 2022-03-23 | 1,330 | 1,350 | 1,324 | 1,350 | 85,800 | 1,350 |
| 2022-03-22 | 1,315 | 1,332 | 1,305 | 1,318 | 105,600 | 1,318 |
| 2022-03-18 | 1,305 | 1,305 | 1,288 | 1,301 | 162,600 | 1,301 |
| 2022-03-17 | 1,314 | 1,314 | 1,288 | 1,301 | 73,300 | 1,301 |
| 2022-03-16 | 1,300 | 1,300 | 1,285 | 1,286 | 65,100 | 1,286 |
| 2022-03-15 | 1,280 | 1,297 | 1,280 | 1,289 | 52,100 | 1,289 |
| 2022-03-14 | 1,274 | 1,285 | 1,267 | 1,276 | 65,600 | 1,276 |
| 2022-03-11 | 1,254 | 1,270 | 1,242 | 1,259 | 124,700 | 1,259 |
| 2022-03-10 | 1,253 | 1,272 | 1,246 | 1,259 | 101,800 | 1,259 |
| 2022-03-09 | 1,221 | 1,228 | 1,206 | 1,211 | 43,800 | 1,211 |
| 2022-03-08 | 1,218 | 1,234 | 1,202 | 1,214 | 42,000 | 1,214 |
| 2022-03-07 | 1,250 | 1,250 | 1,214 | 1,223 | 75,400 | 1,223 |
| 2022-03-04 | 1,270 | 1,286 | 1,263 | 1,263 | 67,600 | 1,263 |
| 2022-03-03 | 1,280 | 1,296 | 1,277 | 1,278 | 27,500 | 1,278 |
| 2022-03-02 | 1,295 | 1,295 | 1,264 | 1,264 | 40,700 | 1,264 |
| 2022-03-01 | 1,319 | 1,319 | 1,298 | 1,305 | 43,200 | 1,305 |
| 2022-02-28 | 1,284 | 1,302 | 1,282 | 1,300 | 50,800 | 1,300 |
| 2022-02-25 | 1,290 | 1,290 | 1,273 | 1,282 | 41,900 | 1,282 |
| 2022-02-24 | 1,278 | 1,284 | 1,260 | 1,280 | 32,100 | 1,280 |
| 2022-02-22 | 1,288 | 1,291 | 1,275 | 1,276 | 27,500 | 1,276 |
| 2022-02-21 | 1,305 | 1,305 | 1,291 | 1,301 | 25,200 | 1,301 |
| 2022-02-18 | 1,304 | 1,313 | 1,293 | 1,309 | 28,400 | 1,309 |
| 2022-02-17 | 1,326 | 1,326 | 1,308 | 1,311 | 17,300 | 1,311 |
| 2022-02-16 | 1,320 | 1,325 | 1,303 | 1,321 | 26,100 | 1,321 |
| 2022-02-15 | 1,296 | 1,319 | 1,294 | 1,297 | 29,900 | 1,297 |
| 2022-02-14 | 1,309 | 1,309 | 1,291 | 1,294 | 33,500 | 1,294 |
| 2022-02-10 | 1,318 | 1,326 | 1,309 | 1,319 | 31,500 | 1,319 |
| 2022-02-09 | 1,304 | 1,319 | 1,294 | 1,315 | 36,500 | 1,315 |
| 2022-02-08 | 1,297 | 1,298 | 1,288 | 1,296 | 29,000 | 1,296 |
| 2022-02-07 | 1,284 | 1,295 | 1,278 | 1,288 | 52,000 | 1,288 |
| 2022-02-04 | 1,273 | 1,288 | 1,263 | 1,283 | 38,000 | 1,283 |
| 2022-02-03 | 1,288 | 1,288 | 1,268 | 1,268 | 25,300 | 1,268 |
| 2022-02-02 | 1,267 | 1,289 | 1,260 | 1,287 | 28,900 | 1,287 |
| 2022-02-01 | 1,269 | 1,274 | 1,250 | 1,256 | 23,100 | 1,256 |
| 2022-01-31 | 1,244 | 1,269 | 1,240 | 1,269 | 23,700 | 1,269 |
| 2022-01-28 | 1,248 | 1,253 | 1,232 | 1,244 | 41,900 | 1,244 |
| 2022-01-27 | 1,257 | 1,259 | 1,219 | 1,219 | 45,600 | 1,219 |
| 2022-01-26 | 1,265 | 1,274 | 1,250 | 1,250 | 23,800 | 1,250 |
| 2022-01-25 | 1,282 | 1,282 | 1,253 | 1,264 | 25,500 | 1,264 |
| 2022-01-24 | 1,270 | 1,283 | 1,257 | 1,282 | 25,800 | 1,282 |
| 2022-01-21 | 1,268 | 1,276 | 1,255 | 1,276 | 33,900 | 1,276 |
| 2022-01-20 | 1,272 | 1,277 | 1,251 | 1,268 | 53,200 | 1,268 |
| 2022-01-19 | 1,302 | 1,307 | 1,267 | 1,268 | 65,500 | 1,268 |
| 2022-01-18 | 1,327 | 1,327 | 1,304 | 1,308 | 14,200 | 1,308 |
| 2022-01-17 | 1,332 | 1,336 | 1,313 | 1,317 | 17,000 | 1,317 |
| 2022-01-14 | 1,350 | 1,350 | 1,309 | 1,324 | 46,100 | 1,324 |
| 2022-01-13 | 1,350 | 1,369 | 1,344 | 1,362 | 41,600 | 1,362 |
| 2022-01-12 | 1,342 | 1,352 | 1,335 | 1,350 | 21,000 | 1,350 |
| 2022-01-11 | 1,339 | 1,339 | 1,320 | 1,329 | 19,800 | 1,329 |
| 2022-01-07 | 1,350 | 1,356 | 1,322 | 1,322 | 28,100 | 1,322 |
| 2022-01-06 | 1,354 | 1,360 | 1,342 | 1,345 | 34,800 | 1,345 |
| 2022-01-05 | 1,356 | 1,366 | 1,349 | 1,366 | 35,900 | 1,366 |
| 2022-01-04 | 1,349 | 1,349 | 1,329 | 1,349 | 22,500 | 1,349 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
