9621 (株)建設技術研究所 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 | 3,205 | 3,225 | 3,175 | 3,210 | 23,100 | 1,605 |
| 2022-12-29 | 3,170 | 3,205 | 3,090 | 3,205 | 40,200 | 1,602.50 |
| 2022-12-28 | 3,240 | 3,275 | 3,215 | 3,275 | 35,100 | 1,637.50 |
| 2022-12-27 | 3,285 | 3,285 | 3,245 | 3,255 | 16,800 | 1,627.50 |
| 2022-12-26 | 3,255 | 3,280 | 3,200 | 3,245 | 21,100 | 1,622.50 |
| 2022-12-23 | 3,270 | 3,270 | 3,215 | 3,245 | 20,900 | 1,622.50 |
| 2022-12-22 | 3,220 | 3,280 | 3,200 | 3,275 | 24,400 | 1,637.50 |
| 2022-12-21 | 3,300 | 3,335 | 3,185 | 3,185 | 64,400 | 1,592.50 |
| 2022-12-20 | 3,360 | 3,410 | 3,290 | 3,320 | 42,100 | 1,660 |
| 2022-12-19 | 3,380 | 3,420 | 3,305 | 3,335 | 36,600 | 1,667.50 |
| 2022-12-16 | 3,430 | 3,445 | 3,375 | 3,380 | 31,300 | 1,690 |
| 2022-12-15 | 3,415 | 3,450 | 3,405 | 3,425 | 32,500 | 1,712.50 |
| 2022-12-14 | 3,355 | 3,420 | 3,340 | 3,415 | 16,500 | 1,707.50 |
| 2022-12-13 | 3,380 | 3,420 | 3,350 | 3,355 | 31,500 | 1,677.50 |
| 2022-12-12 | 3,325 | 3,360 | 3,285 | 3,350 | 25,500 | 1,675 |
| 2022-12-09 | 3,260 | 3,335 | 3,260 | 3,325 | 21,800 | 1,662.50 |
| 2022-12-08 | 3,285 | 3,295 | 3,230 | 3,285 | 20,300 | 1,642.50 |
| 2022-12-07 | 3,205 | 3,305 | 3,205 | 3,260 | 20,600 | 1,630 |
| 2022-12-06 | 3,165 | 3,220 | 3,140 | 3,200 | 20,300 | 1,600 |
| 2022-12-05 | 3,195 | 3,195 | 3,165 | 3,175 | 12,300 | 1,587.50 |
| 2022-12-02 | 3,230 | 3,245 | 3,165 | 3,190 | 30,500 | 1,595 |
| 2022-12-01 | 3,295 | 3,295 | 3,215 | 3,240 | 20,400 | 1,620 |
| 2022-11-30 | 3,265 | 3,315 | 3,235 | 3,255 | 24,700 | 1,627.50 |
| 2022-11-29 | 3,250 | 3,250 | 3,185 | 3,235 | 38,600 | 1,617.50 |
| 2022-11-28 | 3,370 | 3,370 | 3,265 | 3,270 | 46,700 | 1,635 |
| 2022-11-25 | 3,320 | 3,400 | 3,295 | 3,395 | 31,100 | 1,697.50 |
| 2022-11-24 | 3,290 | 3,320 | 3,245 | 3,315 | 38,500 | 1,657.50 |
| 2022-11-22 | 3,150 | 3,265 | 3,150 | 3,265 | 53,800 | 1,632.50 |
| 2022-11-21 | 3,090 | 3,145 | 3,080 | 3,135 | 25,000 | 1,567.50 |
| 2022-11-18 | 3,030 | 3,065 | 3,025 | 3,050 | 33,100 | 1,525 |
| 2022-11-17 | 2,941 | 3,050 | 2,940 | 3,020 | 30,100 | 1,510 |
| 2022-11-16 | 2,916 | 2,972 | 2,896 | 2,961 | 29,500 | 1,480.50 |
| 2022-11-15 | 2,922 | 2,925 | 2,883 | 2,897 | 47,300 | 1,448.50 |
| 2022-11-14 | 2,998 | 3,000 | 2,946 | 2,957 | 36,800 | 1,478.50 |
| 2022-11-11 | 3,085 | 3,165 | 2,972 | 3,025 | 118,200 | 1,512.50 |
| 2022-11-10 | 2,897 | 2,913 | 2,874 | 2,895 | 21,000 | 1,447.50 |
| 2022-11-09 | 2,878 | 2,926 | 2,862 | 2,923 | 18,300 | 1,461.50 |
| 2022-11-08 | 2,846 | 2,880 | 2,844 | 2,878 | 15,800 | 1,439 |
| 2022-11-07 | 2,854 | 2,883 | 2,824 | 2,838 | 26,200 | 1,419 |
| 2022-11-04 | 2,917 | 2,917 | 2,829 | 2,829 | 28,300 | 1,414.50 |
| 2022-11-02 | 2,947 | 2,976 | 2,901 | 2,917 | 50,300 | 1,458.50 |
| 2022-11-01 | 2,969 | 2,970 | 2,904 | 2,947 | 40,200 | 1,473.50 |
| 2022-10-31 | 2,990 | 2,998 | 2,913 | 2,923 | 20,100 | 1,461.50 |
| 2022-10-28 | 2,938 | 2,999 | 2,909 | 2,949 | 69,300 | 1,474.50 |
| 2022-10-27 | 2,959 | 2,988 | 2,934 | 2,961 | 17,100 | 1,480.50 |
| 2022-10-26 | 2,961 | 2,981 | 2,959 | 2,976 | 16,500 | 1,488 |
| 2022-10-25 | 2,964 | 2,999 | 2,949 | 2,961 | 22,200 | 1,480.50 |
| 2022-10-24 | 3,035 | 3,035 | 2,973 | 2,983 | 15,600 | 1,491.50 |
| 2022-10-21 | 3,015 | 3,040 | 3,000 | 3,005 | 14,800 | 1,502.50 |
| 2022-10-20 | 3,045 | 3,075 | 3,025 | 3,045 | 23,000 | 1,522.50 |
| 2022-10-19 | 3,025 | 3,055 | 3,015 | 3,055 | 18,100 | 1,527.50 |
| 2022-10-18 | 3,005 | 3,050 | 3,005 | 3,020 | 19,800 | 1,510 |
| 2022-10-17 | 2,990 | 3,020 | 2,974 | 3,010 | 16,300 | 1,505 |
| 2022-10-14 | 2,985 | 3,015 | 2,975 | 3,000 | 30,300 | 1,500 |
| 2022-10-13 | 2,915 | 2,941 | 2,888 | 2,922 | 27,800 | 1,461 |
| 2022-10-12 | 2,956 | 2,965 | 2,905 | 2,950 | 17,200 | 1,475 |
| 2022-10-11 | 2,990 | 2,994 | 2,941 | 2,941 | 24,200 | 1,470.50 |
| 2022-10-07 | 2,962 | 3,015 | 2,957 | 2,990 | 19,200 | 1,495 |
| 2022-10-06 | 2,971 | 3,005 | 2,956 | 2,977 | 23,500 | 1,488.50 |
| 2022-10-05 | 2,956 | 3,010 | 2,930 | 2,939 | 30,100 | 1,469.50 |
| 2022-10-04 | 2,875 | 2,956 | 2,875 | 2,955 | 42,100 | 1,477.50 |
| 2022-10-03 | 2,824 | 2,835 | 2,798 | 2,835 | 21,300 | 1,417.50 |
| 2022-09-30 | 2,840 | 2,888 | 2,836 | 2,836 | 23,800 | 1,418 |
| 2022-09-29 | 2,817 | 2,849 | 2,804 | 2,838 | 23,300 | 1,419 |
| 2022-09-28 | 2,802 | 2,820 | 2,750 | 2,804 | 34,500 | 1,402 |
| 2022-09-27 | 2,847 | 2,899 | 2,824 | 2,840 | 19,500 | 1,420 |
| 2022-09-26 | 2,867 | 2,881 | 2,821 | 2,845 | 17,300 | 1,422.50 |
| 2022-09-22 | 2,889 | 2,934 | 2,871 | 2,914 | 14,600 | 1,457 |
| 2022-09-21 | 2,930 | 2,946 | 2,885 | 2,915 | 14,500 | 1,457.50 |
| 2022-09-20 | 2,956 | 3,000 | 2,952 | 2,974 | 18,800 | 1,487 |
| 2022-09-16 | 2,971 | 2,978 | 2,928 | 2,956 | 16,000 | 1,478 |
| 2022-09-15 | 2,950 | 2,950 | 2,881 | 2,934 | 23,900 | 1,467 |
| 2022-09-14 | 2,961 | 3,015 | 2,946 | 2,951 | 36,600 | 1,475.50 |
| 2022-09-13 | 2,998 | 3,075 | 2,998 | 3,015 | 31,600 | 1,507.50 |
| 2022-09-12 | 2,998 | 3,035 | 2,976 | 2,984 | 60,000 | 1,492 |
| 2022-09-09 | 2,940 | 3,000 | 2,938 | 2,960 | 48,500 | 1,480 |
| 2022-09-08 | 2,849 | 2,933 | 2,849 | 2,933 | 50,300 | 1,466.50 |
| 2022-09-07 | 2,866 | 2,867 | 2,796 | 2,822 | 39,800 | 1,411 |
| 2022-09-06 | 2,791 | 2,900 | 2,791 | 2,867 | 84,800 | 1,433.50 |
| 2022-09-05 | 2,700 | 2,798 | 2,687 | 2,790 | 61,800 | 1,395 |
| 2022-09-02 | 2,627 | 2,701 | 2,604 | 2,686 | 33,200 | 1,343 |
| 2022-09-01 | 2,588 | 2,632 | 2,582 | 2,622 | 24,200 | 1,311 |
| 2022-08-31 | 2,581 | 2,620 | 2,581 | 2,613 | 13,400 | 1,306.50 |
| 2022-08-30 | 2,606 | 2,628 | 2,590 | 2,615 | 12,200 | 1,307.50 |
| 2022-08-29 | 2,587 | 2,595 | 2,556 | 2,583 | 18,100 | 1,291.50 |
| 2022-08-26 | 2,643 | 2,643 | 2,605 | 2,610 | 8,900 | 1,305 |
| 2022-08-25 | 2,641 | 2,641 | 2,608 | 2,629 | 13,900 | 1,314.50 |
| 2022-08-24 | 2,606 | 2,649 | 2,581 | 2,641 | 26,800 | 1,320.50 |
| 2022-08-23 | 2,572 | 2,602 | 2,563 | 2,590 | 20,400 | 1,295 |
| 2022-08-22 | 2,602 | 2,602 | 2,584 | 2,597 | 14,800 | 1,298.50 |
| 2022-08-19 | 2,630 | 2,641 | 2,615 | 2,629 | 19,700 | 1,314.50 |
| 2022-08-18 | 2,609 | 2,636 | 2,599 | 2,626 | 16,500 | 1,313 |
| 2022-08-17 | 2,611 | 2,618 | 2,594 | 2,615 | 26,800 | 1,307.50 |
| 2022-08-16 | 2,649 | 2,649 | 2,599 | 2,612 | 29,100 | 1,306 |
| 2022-08-15 | 2,643 | 2,662 | 2,596 | 2,662 | 35,200 | 1,331 |
| 2022-08-12 | 2,709 | 2,714 | 2,594 | 2,606 | 55,400 | 1,303 |
| 2022-08-10 | 2,701 | 2,716 | 2,592 | 2,699 | 81,500 | 1,349.50 |
| 2022-08-09 | 2,760 | 2,811 | 2,734 | 2,740 | 63,800 | 1,370 |
| 2022-08-08 | 2,738 | 2,760 | 2,717 | 2,760 | 21,600 | 1,380 |
| 2022-08-05 | 2,715 | 2,746 | 2,700 | 2,738 | 26,600 | 1,369 |
| 2022-08-04 | 2,683 | 2,750 | 2,643 | 2,716 | 37,300 | 1,358 |
| 2022-08-03 | 2,709 | 2,709 | 2,679 | 2,683 | 20,500 | 1,341.50 |
| 2022-08-02 | 2,710 | 2,726 | 2,668 | 2,724 | 30,500 | 1,362 |
| 2022-08-01 | 2,725 | 2,727 | 2,686 | 2,709 | 26,500 | 1,354.50 |
| 2022-07-29 | 2,736 | 2,764 | 2,710 | 2,718 | 34,500 | 1,359 |
| 2022-07-28 | 2,690 | 2,716 | 2,648 | 2,716 | 103,900 | 1,358 |
| 2022-07-27 | 2,700 | 2,700 | 2,667 | 2,675 | 19,200 | 1,337.50 |
| 2022-07-26 | 2,700 | 2,717 | 2,685 | 2,700 | 28,500 | 1,350 |
| 2022-07-25 | 2,655 | 2,697 | 2,628 | 2,693 | 18,500 | 1,346.50 |
| 2022-07-22 | 2,644 | 2,673 | 2,623 | 2,655 | 20,200 | 1,327.50 |
| 2022-07-21 | 2,619 | 2,675 | 2,607 | 2,671 | 17,600 | 1,335.50 |
| 2022-07-20 | 2,644 | 2,659 | 2,628 | 2,653 | 27,000 | 1,326.50 |
| 2022-07-19 | 2,582 | 2,609 | 2,544 | 2,605 | 17,400 | 1,302.50 |
| 2022-07-15 | 2,575 | 2,585 | 2,548 | 2,583 | 19,300 | 1,291.50 |
| 2022-07-14 | 2,591 | 2,602 | 2,568 | 2,589 | 23,500 | 1,294.50 |
| 2022-07-13 | 2,619 | 2,630 | 2,582 | 2,610 | 15,800 | 1,305 |
| 2022-07-12 | 2,671 | 2,671 | 2,600 | 2,621 | 24,100 | 1,310.50 |
| 2022-07-11 | 2,658 | 2,695 | 2,630 | 2,671 | 27,300 | 1,335.50 |
| 2022-07-08 | 2,639 | 2,659 | 2,608 | 2,608 | 33,600 | 1,304 |
| 2022-07-07 | 2,609 | 2,627 | 2,601 | 2,619 | 15,700 | 1,309.50 |
| 2022-07-06 | 2,643 | 2,667 | 2,606 | 2,609 | 22,900 | 1,304.50 |
| 2022-07-05 | 2,680 | 2,719 | 2,630 | 2,679 | 38,200 | 1,339.50 |
| 2022-07-04 | 2,594 | 2,659 | 2,594 | 2,658 | 32,800 | 1,329 |
| 2022-07-01 | 2,600 | 2,624 | 2,540 | 2,569 | 34,800 | 1,284.50 |
| 2022-06-30 | 2,508 | 2,627 | 2,508 | 2,593 | 47,200 | 1,296.50 |
| 2022-06-29 | 2,523 | 2,553 | 2,461 | 2,533 | 62,100 | 1,266.50 |
| 2022-06-28 | 2,479 | 2,537 | 2,475 | 2,522 | 29,200 | 1,261 |
| 2022-06-27 | 2,493 | 2,511 | 2,451 | 2,502 | 16,300 | 1,251 |
| 2022-06-24 | 2,435 | 2,500 | 2,435 | 2,489 | 21,000 | 1,244.50 |
| 2022-06-23 | 2,417 | 2,482 | 2,417 | 2,435 | 19,800 | 1,217.50 |
| 2022-06-22 | 2,458 | 2,470 | 2,408 | 2,426 | 12,800 | 1,213 |
| 2022-06-21 | 2,413 | 2,471 | 2,413 | 2,441 | 18,500 | 1,220.50 |
| 2022-06-20 | 2,442 | 2,450 | 2,364 | 2,414 | 22,100 | 1,207 |
| 2022-06-17 | 2,452 | 2,452 | 2,408 | 2,430 | 24,100 | 1,215 |
| 2022-06-16 | 2,504 | 2,521 | 2,488 | 2,495 | 14,500 | 1,247.50 |
| 2022-06-15 | 2,486 | 2,528 | 2,486 | 2,500 | 18,900 | 1,250 |
| 2022-06-14 | 2,487 | 2,494 | 2,468 | 2,490 | 19,400 | 1,245 |
| 2022-06-13 | 2,553 | 2,561 | 2,523 | 2,524 | 26,700 | 1,262 |
| 2022-06-10 | 2,575 | 2,617 | 2,570 | 2,581 | 22,100 | 1,290.50 |
| 2022-06-09 | 2,576 | 2,621 | 2,560 | 2,612 | 29,500 | 1,306 |
| 2022-06-08 | 2,583 | 2,590 | 2,559 | 2,582 | 24,400 | 1,291 |
| 2022-06-07 | 2,544 | 2,608 | 2,544 | 2,581 | 28,200 | 1,290.50 |
| 2022-06-06 | 2,462 | 2,537 | 2,456 | 2,529 | 22,900 | 1,264.50 |
| 2022-06-03 | 2,478 | 2,507 | 2,470 | 2,498 | 22,000 | 1,249 |
| 2022-06-02 | 2,481 | 2,505 | 2,473 | 2,478 | 15,700 | 1,239 |
| 2022-06-01 | 2,456 | 2,525 | 2,411 | 2,501 | 21,900 | 1,250.50 |
| 2022-05-31 | 2,427 | 2,481 | 2,427 | 2,472 | 23,100 | 1,236 |
| 2022-05-30 | 2,380 | 2,438 | 2,380 | 2,418 | 65,800 | 1,209 |
| 2022-05-27 | 2,399 | 2,400 | 2,345 | 2,372 | 16,000 | 1,186 |
| 2022-05-26 | 2,359 | 2,392 | 2,352 | 2,386 | 16,900 | 1,193 |
| 2022-05-25 | 2,369 | 2,385 | 2,334 | 2,357 | 14,900 | 1,178.50 |
| 2022-05-24 | 2,422 | 2,422 | 2,370 | 2,372 | 13,500 | 1,186 |
| 2022-05-23 | 2,450 | 2,450 | 2,399 | 2,424 | 13,300 | 1,212 |
| 2022-05-20 | 2,405 | 2,435 | 2,388 | 2,435 | 25,900 | 1,217.50 |
| 2022-05-19 | 2,382 | 2,419 | 2,332 | 2,407 | 30,200 | 1,203.50 |
| 2022-05-18 | 2,439 | 2,483 | 2,422 | 2,428 | 12,900 | 1,214 |
| 2022-05-17 | 2,401 | 2,500 | 2,401 | 2,460 | 38,200 | 1,230 |
| 2022-05-16 | 2,465 | 2,465 | 2,402 | 2,424 | 17,300 | 1,212 |
| 2022-05-13 | 2,376 | 2,460 | 2,370 | 2,458 | 35,000 | 1,229 |
| 2022-05-12 | 2,472 | 2,472 | 2,369 | 2,369 | 84,500 | 1,184.50 |
| 2022-05-11 | 2,284 | 2,331 | 2,256 | 2,311 | 20,400 | 1,155.50 |
| 2022-05-10 | 2,283 | 2,299 | 2,238 | 2,286 | 19,600 | 1,143 |
| 2022-05-09 | 2,396 | 2,396 | 2,299 | 2,299 | 17,000 | 1,149.50 |
| 2022-05-06 | 2,350 | 2,395 | 2,326 | 2,382 | 35,700 | 1,191 |
| 2022-05-02 | 2,263 | 2,348 | 2,169 | 2,315 | 26,100 | 1,157.50 |
| 2022-04-28 | 2,200 | 2,289 | 2,199 | 2,284 | 22,200 | 1,142 |
| 2022-04-27 | 2,265 | 2,289 | 2,169 | 2,169 | 94,000 | 1,084.50 |
| 2022-04-26 | 2,279 | 2,331 | 2,279 | 2,311 | 17,800 | 1,155.50 |
| 2022-04-25 | 2,272 | 2,301 | 2,253 | 2,282 | 22,300 | 1,141 |
| 2022-04-22 | 2,281 | 2,334 | 2,253 | 2,310 | 35,700 | 1,155 |
| 2022-04-21 | 2,241 | 2,309 | 2,241 | 2,299 | 32,600 | 1,149.50 |
| 2022-04-20 | 2,261 | 2,277 | 2,209 | 2,222 | 28,300 | 1,111 |
| 2022-04-19 | 2,205 | 2,275 | 2,205 | 2,253 | 24,900 | 1,126.50 |
| 2022-04-18 | 2,188 | 2,202 | 2,165 | 2,189 | 26,800 | 1,094.50 |
| 2022-04-15 | 2,199 | 2,212 | 2,171 | 2,209 | 20,300 | 1,104.50 |
| 2022-04-14 | 2,163 | 2,199 | 2,163 | 2,197 | 23,000 | 1,098.50 |
| 2022-04-13 | 2,140 | 2,188 | 2,129 | 2,176 | 35,600 | 1,088 |
| 2022-04-12 | 2,166 | 2,166 | 2,135 | 2,140 | 28,300 | 1,070 |
| 2022-04-11 | 2,191 | 2,195 | 2,147 | 2,191 | 21,100 | 1,095.50 |
| 2022-04-08 | 2,230 | 2,230 | 2,170 | 2,191 | 26,100 | 1,095.50 |
| 2022-04-07 | 2,233 | 2,235 | 2,200 | 2,212 | 24,400 | 1,106 |
| 2022-04-06 | 2,332 | 2,332 | 2,258 | 2,258 | 18,100 | 1,129 |
| 2022-04-05 | 2,323 | 2,340 | 2,315 | 2,338 | 16,800 | 1,169 |
| 2022-04-04 | 2,289 | 2,355 | 2,289 | 2,323 | 21,300 | 1,161.50 |
| 2022-04-01 | 2,258 | 2,330 | 2,258 | 2,325 | 19,100 | 1,162.50 |
| 2022-03-31 | 2,255 | 2,309 | 2,255 | 2,277 | 22,200 | 1,138.50 |
| 2022-03-30 | 2,295 | 2,295 | 2,248 | 2,288 | 23,800 | 1,144 |
| 2022-03-29 | 2,269 | 2,275 | 2,244 | 2,275 | 40,000 | 1,137.50 |
| 2022-03-28 | 2,309 | 2,316 | 2,260 | 2,285 | 55,500 | 1,142.50 |
| 2022-03-25 | 2,320 | 2,326 | 2,267 | 2,284 | 23,000 | 1,142 |
| 2022-03-24 | 2,292 | 2,315 | 2,268 | 2,302 | 21,100 | 1,151 |
| 2022-03-23 | 2,321 | 2,323 | 2,266 | 2,292 | 24,700 | 1,146 |
| 2022-03-22 | 2,358 | 2,358 | 2,298 | 2,307 | 29,600 | 1,153.50 |
| 2022-03-18 | 2,302 | 2,358 | 2,299 | 2,358 | 22,300 | 1,179 |
| 2022-03-17 | 2,314 | 2,314 | 2,281 | 2,309 | 25,100 | 1,154.50 |
| 2022-03-16 | 2,263 | 2,263 | 2,236 | 2,257 | 18,100 | 1,128.50 |
| 2022-03-15 | 2,216 | 2,255 | 2,205 | 2,247 | 19,200 | 1,123.50 |
| 2022-03-14 | 2,232 | 2,246 | 2,213 | 2,224 | 16,000 | 1,112 |
| 2022-03-11 | 2,216 | 2,236 | 2,215 | 2,217 | 19,800 | 1,108.50 |
| 2022-03-10 | 2,210 | 2,241 | 2,185 | 2,239 | 26,000 | 1,119.50 |
| 2022-03-09 | 2,154 | 2,162 | 2,106 | 2,118 | 22,300 | 1,059 |
| 2022-03-08 | 2,150 | 2,199 | 2,124 | 2,144 | 29,200 | 1,072 |
| 2022-03-07 | 2,225 | 2,238 | 2,151 | 2,176 | 24,000 | 1,088 |
| 2022-03-04 | 2,232 | 2,262 | 2,230 | 2,247 | 22,200 | 1,123.50 |
| 2022-03-03 | 2,250 | 2,274 | 2,244 | 2,251 | 16,600 | 1,125.50 |
| 2022-03-02 | 2,224 | 2,270 | 2,216 | 2,244 | 27,400 | 1,122 |
| 2022-03-01 | 2,283 | 2,301 | 2,260 | 2,261 | 24,400 | 1,130.50 |
| 2022-02-28 | 2,239 | 2,282 | 2,234 | 2,271 | 20,200 | 1,135.50 |
| 2022-02-25 | 2,250 | 2,250 | 2,217 | 2,245 | 23,300 | 1,122.50 |
| 2022-02-24 | 2,246 | 2,246 | 2,190 | 2,220 | 27,200 | 1,110 |
| 2022-02-22 | 2,295 | 2,308 | 2,243 | 2,248 | 24,300 | 1,124 |
| 2022-02-21 | 2,306 | 2,334 | 2,295 | 2,320 | 17,800 | 1,160 |
| 2022-02-18 | 2,298 | 2,341 | 2,284 | 2,328 | 23,800 | 1,164 |
| 2022-02-17 | 2,315 | 2,316 | 2,291 | 2,312 | 18,500 | 1,156 |
| 2022-02-16 | 2,348 | 2,364 | 2,301 | 2,315 | 26,000 | 1,157.50 |
| 2022-02-15 | 2,303 | 2,342 | 2,283 | 2,320 | 39,000 | 1,160 |
| 2022-02-14 | 2,404 | 2,404 | 2,354 | 2,371 | 28,800 | 1,185.50 |
| 2022-02-10 | 2,416 | 2,440 | 2,395 | 2,439 | 24,200 | 1,219.50 |
| 2022-02-09 | 2,388 | 2,420 | 2,373 | 2,405 | 16,900 | 1,202.50 |
| 2022-02-08 | 2,369 | 2,399 | 2,366 | 2,382 | 15,400 | 1,191 |
| 2022-02-07 | 2,391 | 2,391 | 2,343 | 2,365 | 22,200 | 1,182.50 |
| 2022-02-04 | 2,383 | 2,418 | 2,383 | 2,407 | 13,200 | 1,203.50 |
| 2022-02-03 | 2,350 | 2,410 | 2,338 | 2,395 | 18,600 | 1,197.50 |
| 2022-02-02 | 2,329 | 2,392 | 2,324 | 2,380 | 32,000 | 1,190 |
| 2022-02-01 | 2,386 | 2,395 | 2,316 | 2,333 | 26,800 | 1,166.50 |
| 2022-01-31 | 2,310 | 2,401 | 2,310 | 2,388 | 23,400 | 1,194 |
| 2022-01-28 | 2,282 | 2,321 | 2,250 | 2,307 | 35,100 | 1,153.50 |
| 2022-01-27 | 2,371 | 2,407 | 2,266 | 2,282 | 46,700 | 1,141 |
| 2022-01-26 | 2,403 | 2,425 | 2,369 | 2,369 | 16,000 | 1,184.50 |
| 2022-01-25 | 2,487 | 2,487 | 2,371 | 2,403 | 22,300 | 1,201.50 |
| 2022-01-24 | 2,431 | 2,483 | 2,411 | 2,483 | 20,900 | 1,241.50 |
| 2022-01-21 | 2,400 | 2,457 | 2,374 | 2,448 | 31,700 | 1,224 |
| 2022-01-20 | 2,351 | 2,431 | 2,351 | 2,409 | 30,400 | 1,204.50 |
| 2022-01-19 | 2,407 | 2,428 | 2,336 | 2,351 | 36,200 | 1,175.50 |
| 2022-01-18 | 2,471 | 2,490 | 2,436 | 2,436 | 23,900 | 1,218 |
| 2022-01-17 | 2,459 | 2,504 | 2,459 | 2,464 | 13,300 | 1,232 |
| 2022-01-14 | 2,465 | 2,482 | 2,448 | 2,468 | 21,300 | 1,234 |
| 2022-01-13 | 2,476 | 2,493 | 2,460 | 2,468 | 16,100 | 1,234 |
| 2022-01-12 | 2,410 | 2,496 | 2,410 | 2,490 | 19,200 | 1,245 |
| 2022-01-11 | 2,476 | 2,485 | 2,411 | 2,434 | 27,500 | 1,217 |
| 2022-01-07 | 2,487 | 2,501 | 2,442 | 2,456 | 22,000 | 1,228 |
| 2022-01-06 | 2,475 | 2,529 | 2,449 | 2,470 | 32,700 | 1,235 |
| 2022-01-05 | 2,500 | 2,503 | 2,470 | 2,486 | 20,500 | 1,243 |
| 2022-01-04 | 2,530 | 2,531 | 2,480 | 2,495 | 31,900 | 1,247.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株