9625 (株)セレスポ 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 | 829 | 846 | 829 | 838 | 18,900 | 838 |
| 2022-12-29 | 810 | 832 | 810 | 832 | 17,900 | 832 |
| 2022-12-28 | 838 | 840 | 808 | 810 | 59,400 | 810 |
| 2022-12-27 | 847 | 850 | 833 | 841 | 27,600 | 841 |
| 2022-12-26 | 832 | 845 | 830 | 832 | 39,900 | 832 |
| 2022-12-23 | 870 | 870 | 843 | 843 | 57,400 | 843 |
| 2022-12-22 | 872 | 881 | 871 | 873 | 21,100 | 873 |
| 2022-12-21 | 882 | 891 | 870 | 874 | 42,000 | 874 |
| 2022-12-20 | 900 | 901 | 876 | 882 | 42,000 | 882 |
| 2022-12-19 | 908 | 920 | 904 | 906 | 22,200 | 906 |
| 2022-12-16 | 905 | 928 | 902 | 920 | 54,800 | 920 |
| 2022-12-15 | 900 | 925 | 896 | 918 | 64,200 | 918 |
| 2022-12-14 | 894 | 900 | 892 | 896 | 27,400 | 896 |
| 2022-12-13 | 896 | 897 | 890 | 893 | 22,500 | 893 |
| 2022-12-12 | 893 | 900 | 886 | 895 | 21,200 | 895 |
| 2022-12-09 | 888 | 898 | 887 | 898 | 24,900 | 898 |
| 2022-12-08 | 885 | 892 | 872 | 890 | 44,400 | 890 |
| 2022-12-07 | 866 | 888 | 863 | 884 | 113,500 | 884 |
| 2022-12-06 | 868 | 882 | 864 | 880 | 35,800 | 880 |
| 2022-12-05 | 891 | 891 | 870 | 872 | 65,700 | 872 |
| 2022-12-02 | 918 | 918 | 893 | 894 | 78,200 | 894 |
| 2022-12-01 | 927 | 927 | 900 | 903 | 99,900 | 903 |
| 2022-11-30 | 949 | 949 | 917 | 919 | 81,400 | 919 |
| 2022-11-29 | 913 | 937 | 899 | 937 | 169,700 | 937 |
| 2022-11-28 | 906 | 935 | 899 | 918 | 373,100 | 918 |
| 2022-11-25 | 1,094 | 1,094 | 962 | 966 | 584,700 | 966 |
| 2022-11-24 | 1,075 | 1,107 | 1,056 | 1,090 | 89,300 | 1,090 |
| 2022-11-22 | 1,050 | 1,058 | 1,045 | 1,045 | 69,800 | 1,045 |
| 2022-11-21 | 1,067 | 1,070 | 1,036 | 1,042 | 39,800 | 1,042 |
| 2022-11-18 | 1,069 | 1,086 | 1,060 | 1,070 | 15,800 | 1,070 |
| 2022-11-17 | 1,031 | 1,073 | 1,031 | 1,063 | 23,700 | 1,063 |
| 2022-11-16 | 1,041 | 1,052 | 1,032 | 1,044 | 31,500 | 1,044 |
| 2022-11-15 | 1,047 | 1,076 | 1,031 | 1,042 | 58,700 | 1,042 |
| 2022-11-14 | 1,060 | 1,062 | 1,025 | 1,028 | 84,800 | 1,028 |
| 2022-11-11 | 1,137 | 1,144 | 1,122 | 1,122 | 52,200 | 1,122 |
| 2022-11-10 | 1,119 | 1,145 | 1,089 | 1,130 | 19,600 | 1,130 |
| 2022-11-09 | 1,132 | 1,135 | 1,120 | 1,123 | 14,600 | 1,123 |
| 2022-11-08 | 1,134 | 1,150 | 1,128 | 1,138 | 35,200 | 1,138 |
| 2022-11-07 | 1,115 | 1,126 | 1,101 | 1,120 | 15,200 | 1,120 |
| 2022-11-04 | 1,124 | 1,140 | 1,105 | 1,114 | 26,400 | 1,114 |
| 2022-11-02 | 1,105 | 1,135 | 1,099 | 1,128 | 22,700 | 1,128 |
| 2022-11-01 | 1,070 | 1,105 | 1,061 | 1,097 | 26,400 | 1,097 |
| 2022-10-31 | 1,088 | 1,088 | 1,062 | 1,066 | 13,900 | 1,066 |
| 2022-10-28 | 1,060 | 1,089 | 1,060 | 1,072 | 6,800 | 1,072 |
| 2022-10-27 | 1,070 | 1,079 | 1,066 | 1,066 | 7,100 | 1,066 |
| 2022-10-26 | 1,074 | 1,094 | 1,067 | 1,069 | 13,100 | 1,069 |
| 2022-10-25 | 1,086 | 1,102 | 1,073 | 1,074 | 15,700 | 1,074 |
| 2022-10-24 | 1,070 | 1,087 | 1,060 | 1,086 | 10,100 | 1,086 |
| 2022-10-21 | 1,088 | 1,124 | 1,022 | 1,055 | 94,100 | 1,055 |
| 2022-10-20 | 1,092 | 1,099 | 1,070 | 1,099 | 12,500 | 1,099 |
| 2022-10-19 | 1,118 | 1,120 | 1,085 | 1,092 | 14,200 | 1,092 |
| 2022-10-18 | 1,089 | 1,115 | 1,081 | 1,110 | 35,400 | 1,110 |
| 2022-10-17 | 1,038 | 1,092 | 1,030 | 1,079 | 39,400 | 1,079 |
| 2022-10-14 | 1,031 | 1,057 | 1,019 | 1,041 | 60,200 | 1,041 |
| 2022-10-13 | 1,018 | 1,022 | 992 | 1,011 | 24,600 | 1,011 |
| 2022-10-12 | 1,036 | 1,036 | 1,020 | 1,022 | 15,100 | 1,022 |
| 2022-10-11 | 1,043 | 1,047 | 1,030 | 1,031 | 6,900 | 1,031 |
| 2022-10-07 | 1,023 | 1,063 | 1,023 | 1,043 | 24,400 | 1,043 |
| 2022-10-06 | 1,052 | 1,070 | 1,040 | 1,040 | 8,400 | 1,040 |
| 2022-10-05 | 1,081 | 1,086 | 1,045 | 1,057 | 14,600 | 1,057 |
| 2022-10-04 | 1,057 | 1,089 | 1,057 | 1,081 | 35,400 | 1,081 |
| 2022-10-03 | 1,019 | 1,057 | 1,005 | 1,057 | 26,100 | 1,057 |
| 2022-09-30 | 1,003 | 1,038 | 1,003 | 1,014 | 16,900 | 1,014 |
| 2022-09-29 | 1,015 | 1,055 | 1,015 | 1,020 | 27,600 | 1,020 |
| 2022-09-28 | 1,035 | 1,035 | 993 | 1,004 | 45,800 | 1,004 |
| 2022-09-27 | 1,059 | 1,064 | 1,008 | 1,040 | 54,900 | 1,040 |
| 2022-09-26 | 1,045 | 1,082 | 1,035 | 1,055 | 75,400 | 1,055 |
| 2022-09-22 | 1,005 | 1,024 | 999 | 1,024 | 25,700 | 1,024 |
| 2022-09-21 | 1,031 | 1,031 | 998 | 1,018 | 41,600 | 1,018 |
| 2022-09-20 | 1,044 | 1,060 | 1,023 | 1,043 | 25,400 | 1,043 |
| 2022-09-16 | 1,028 | 1,044 | 1,013 | 1,044 | 45,800 | 1,044 |
| 2022-09-15 | 1,071 | 1,071 | 1,042 | 1,043 | 27,700 | 1,043 |
| 2022-09-14 | 1,068 | 1,069 | 1,029 | 1,069 | 119,300 | 1,069 |
| 2022-09-13 | 1,106 | 1,115 | 1,089 | 1,096 | 22,400 | 1,096 |
| 2022-09-12 | 1,081 | 1,106 | 1,081 | 1,106 | 22,400 | 1,106 |
| 2022-09-09 | 1,083 | 1,103 | 1,077 | 1,081 | 19,700 | 1,081 |
| 2022-09-08 | 1,115 | 1,115 | 1,078 | 1,080 | 31,100 | 1,080 |
| 2022-09-07 | 1,135 | 1,135 | 1,088 | 1,115 | 124,400 | 1,115 |
| 2022-09-06 | 1,148 | 1,153 | 1,131 | 1,135 | 19,500 | 1,135 |
| 2022-09-05 | 1,152 | 1,152 | 1,131 | 1,148 | 19,300 | 1,148 |
| 2022-09-02 | 1,179 | 1,179 | 1,131 | 1,152 | 51,000 | 1,152 |
| 2022-09-01 | 1,177 | 1,177 | 1,152 | 1,175 | 42,600 | 1,175 |
| 2022-08-31 | 1,153 | 1,186 | 1,141 | 1,186 | 32,700 | 1,186 |
| 2022-08-30 | 1,150 | 1,165 | 1,139 | 1,158 | 24,300 | 1,158 |
| 2022-08-29 | 1,138 | 1,149 | 1,111 | 1,144 | 23,000 | 1,144 |
| 2022-08-26 | 1,176 | 1,185 | 1,154 | 1,156 | 21,500 | 1,156 |
| 2022-08-25 | 1,146 | 1,180 | 1,140 | 1,172 | 44,700 | 1,172 |
| 2022-08-24 | 1,158 | 1,168 | 1,140 | 1,151 | 36,400 | 1,151 |
| 2022-08-23 | 1,141 | 1,156 | 1,141 | 1,146 | 28,900 | 1,146 |
| 2022-08-22 | 1,167 | 1,167 | 1,138 | 1,164 | 41,500 | 1,164 |
| 2022-08-19 | 1,197 | 1,197 | 1,166 | 1,173 | 38,400 | 1,173 |
| 2022-08-18 | 1,184 | 1,198 | 1,170 | 1,180 | 27,700 | 1,180 |
| 2022-08-17 | 1,170 | 1,217 | 1,168 | 1,202 | 95,700 | 1,202 |
| 2022-08-16 | 1,185 | 1,205 | 1,165 | 1,169 | 68,800 | 1,169 |
| 2022-08-15 | 1,111 | 1,207 | 1,056 | 1,185 | 309,500 | 1,185 |
| 2022-08-12 | 1,176 | 1,200 | 1,157 | 1,164 | 119,700 | 1,164 |
| 2022-08-10 | 1,181 | 1,182 | 1,150 | 1,162 | 43,800 | 1,162 |
| 2022-08-09 | 1,117 | 1,187 | 1,117 | 1,173 | 106,100 | 1,173 |
| 2022-08-08 | 1,143 | 1,143 | 1,115 | 1,117 | 40,700 | 1,117 |
| 2022-08-05 | 1,137 | 1,159 | 1,117 | 1,146 | 93,000 | 1,146 |
| 2022-08-04 | 1,111 | 1,181 | 1,107 | 1,146 | 166,700 | 1,146 |
| 2022-08-03 | 1,104 | 1,120 | 1,080 | 1,117 | 38,600 | 1,117 |
| 2022-08-02 | 1,108 | 1,115 | 1,088 | 1,111 | 54,600 | 1,111 |
| 2022-08-01 | 1,084 | 1,108 | 1,065 | 1,108 | 52,400 | 1,108 |
| 2022-07-29 | 1,102 | 1,112 | 1,071 | 1,080 | 51,800 | 1,080 |
| 2022-07-28 | 1,089 | 1,112 | 1,084 | 1,102 | 43,100 | 1,102 |
| 2022-07-27 | 1,098 | 1,108 | 1,071 | 1,076 | 28,200 | 1,076 |
| 2022-07-26 | 1,090 | 1,104 | 1,078 | 1,103 | 45,600 | 1,103 |
| 2022-07-25 | 1,114 | 1,114 | 1,085 | 1,093 | 62,300 | 1,093 |
| 2022-07-22 | 1,187 | 1,187 | 1,115 | 1,115 | 111,800 | 1,115 |
| 2022-07-21 | 1,137 | 1,189 | 1,137 | 1,186 | 71,900 | 1,186 |
| 2022-07-20 | 1,143 | 1,152 | 1,110 | 1,139 | 82,400 | 1,139 |
| 2022-07-19 | 1,104 | 1,130 | 1,086 | 1,130 | 81,800 | 1,130 |
| 2022-07-15 | 1,136 | 1,141 | 1,083 | 1,109 | 144,200 | 1,109 |
| 2022-07-14 | 1,072 | 1,084 | 1,055 | 1,084 | 50,600 | 1,084 |
| 2022-07-13 | 1,033 | 1,081 | 1,020 | 1,062 | 100,400 | 1,062 |
| 2022-07-12 | 1,051 | 1,051 | 1,028 | 1,033 | 33,800 | 1,033 |
| 2022-07-11 | 1,064 | 1,072 | 1,046 | 1,068 | 53,600 | 1,068 |
| 2022-07-08 | 1,039 | 1,071 | 1,018 | 1,052 | 81,300 | 1,052 |
| 2022-07-07 | 1,031 | 1,032 | 1,005 | 1,022 | 71,900 | 1,022 |
| 2022-07-06 | 1,036 | 1,063 | 1,021 | 1,033 | 103,000 | 1,033 |
| 2022-07-05 | 1,000 | 1,075 | 1,000 | 1,055 | 99,000 | 1,055 |
| 2022-07-04 | 1,014 | 1,020 | 991 | 997 | 57,100 | 997 |
| 2022-07-01 | 1,011 | 1,025 | 968 | 990 | 102,100 | 990 |
| 2022-06-30 | 999 | 1,045 | 995 | 1,017 | 172,000 | 1,017 |
| 2022-06-29 | 984 | 987 | 961 | 985 | 52,600 | 985 |
| 2022-06-28 | 960 | 996 | 960 | 989 | 88,500 | 989 |
| 2022-06-27 | 966 | 978 | 959 | 960 | 43,200 | 960 |
| 2022-06-24 | 948 | 965 | 942 | 963 | 64,100 | 963 |
| 2022-06-23 | 937 | 956 | 922 | 946 | 39,100 | 946 |
| 2022-06-22 | 940 | 944 | 915 | 935 | 50,000 | 935 |
| 2022-06-21 | 908 | 948 | 904 | 947 | 62,700 | 947 |
| 2022-06-20 | 950 | 954 | 901 | 910 | 84,900 | 910 |
| 2022-06-17 | 926 | 955 | 923 | 936 | 94,600 | 936 |
| 2022-06-16 | 933 | 963 | 928 | 962 | 80,600 | 962 |
| 2022-06-15 | 952 | 958 | 920 | 926 | 58,300 | 926 |
| 2022-06-14 | 944 | 971 | 925 | 945 | 105,200 | 945 |
| 2022-06-13 | 969 | 979 | 943 | 959 | 133,600 | 959 |
| 2022-06-10 | 980 | 997 | 964 | 989 | 86,200 | 989 |
| 2022-06-09 | 961 | 986 | 954 | 982 | 99,100 | 982 |
| 2022-06-08 | 945 | 984 | 933 | 968 | 122,900 | 968 |
| 2022-06-07 | 930 | 959 | 923 | 945 | 132,300 | 945 |
| 2022-06-06 | 914 | 939 | 912 | 925 | 97,900 | 925 |
| 2022-06-03 | 919 | 935 | 903 | 907 | 70,100 | 907 |
| 2022-06-02 | 926 | 927 | 896 | 907 | 95,500 | 907 |
| 2022-06-01 | 900 | 920 | 900 | 920 | 68,400 | 920 |
| 2022-05-31 | 924 | 927 | 895 | 900 | 80,600 | 900 |
| 2022-05-30 | 905 | 920 | 900 | 915 | 54,700 | 915 |
| 2022-05-27 | 912 | 913 | 886 | 893 | 69,400 | 893 |
| 2022-05-26 | 881 | 916 | 881 | 900 | 83,600 | 900 |
| 2022-05-25 | 899 | 904 | 879 | 880 | 84,300 | 880 |
| 2022-05-24 | 922 | 923 | 885 | 890 | 110,300 | 890 |
| 2022-05-23 | 889 | 918 | 876 | 911 | 113,400 | 911 |
| 2022-05-20 | 910 | 911 | 864 | 880 | 186,500 | 880 |
| 2022-05-19 | 911 | 914 | 892 | 896 | 114,800 | 896 |
| 2022-05-18 | 926 | 943 | 910 | 918 | 213,100 | 918 |
| 2022-05-17 | 954 | 959 | 917 | 917 | 237,000 | 917 |
| 2022-05-16 | 971 | 1,003 | 969 | 969 | 515,600 | 969 |
| 2022-05-13 | 1,259 | 1,293 | 1,256 | 1,269 | 121,100 | 1,269 |
| 2022-05-12 | 1,291 | 1,291 | 1,248 | 1,248 | 89,200 | 1,248 |
| 2022-05-11 | 1,291 | 1,317 | 1,285 | 1,294 | 60,400 | 1,294 |
| 2022-05-10 | 1,303 | 1,313 | 1,275 | 1,291 | 78,700 | 1,291 |
| 2022-05-09 | 1,375 | 1,375 | 1,308 | 1,317 | 72,600 | 1,317 |
| 2022-05-06 | 1,325 | 1,366 | 1,320 | 1,360 | 59,000 | 1,360 |
| 2022-05-02 | 1,311 | 1,350 | 1,306 | 1,325 | 38,000 | 1,325 |
| 2022-04-28 | 1,327 | 1,343 | 1,294 | 1,341 | 79,200 | 1,341 |
| 2022-04-27 | 1,343 | 1,343 | 1,302 | 1,328 | 81,200 | 1,328 |
| 2022-04-26 | 1,358 | 1,368 | 1,335 | 1,365 | 31,100 | 1,365 |
| 2022-04-25 | 1,317 | 1,343 | 1,309 | 1,331 | 77,200 | 1,331 |
| 2022-04-22 | 1,360 | 1,366 | 1,332 | 1,357 | 72,700 | 1,357 |
| 2022-04-21 | 1,407 | 1,419 | 1,369 | 1,385 | 76,800 | 1,385 |
| 2022-04-20 | 1,420 | 1,433 | 1,390 | 1,398 | 76,000 | 1,398 |
| 2022-04-19 | 1,435 | 1,435 | 1,402 | 1,418 | 61,500 | 1,418 |
| 2022-04-18 | 1,480 | 1,486 | 1,404 | 1,435 | 93,600 | 1,435 |
| 2022-04-15 | 1,429 | 1,486 | 1,429 | 1,480 | 73,500 | 1,480 |
| 2022-04-14 | 1,445 | 1,482 | 1,413 | 1,474 | 131,500 | 1,474 |
| 2022-04-13 | 1,382 | 1,437 | 1,363 | 1,434 | 200,200 | 1,434 |
| 2022-04-12 | 1,298 | 1,375 | 1,285 | 1,367 | 240,400 | 1,367 |
| 2022-04-11 | 1,311 | 1,359 | 1,305 | 1,310 | 253,700 | 1,310 |
| 2022-04-08 | 1,420 | 1,422 | 1,303 | 1,311 | 357,800 | 1,311 |
| 2022-04-07 | 1,553 | 1,635 | 1,408 | 1,433 | 1,034,900 | 1,433 |
| 2022-04-06 | 1,461 | 1,688 | 1,435 | 1,581 | 1,330,100 | 1,581 |
| 2022-04-05 | 1,479 | 1,517 | 1,468 | 1,485 | 151,700 | 1,485 |
| 2022-04-04 | 1,419 | 1,463 | 1,400 | 1,458 | 67,900 | 1,458 |
| 2022-04-01 | 1,461 | 1,461 | 1,381 | 1,438 | 161,700 | 1,438 |
| 2022-03-31 | 1,419 | 1,500 | 1,407 | 1,478 | 181,000 | 1,478 |
| 2022-03-30 | 1,425 | 1,475 | 1,405 | 1,431 | 193,500 | 1,431 |
| 2022-03-29 | 1,551 | 1,555 | 1,480 | 1,484 | 252,900 | 1,484 |
| 2022-03-28 | 1,590 | 1,590 | 1,531 | 1,540 | 141,100 | 1,540 |
| 2022-03-25 | 1,575 | 1,601 | 1,511 | 1,577 | 272,400 | 1,577 |
| 2022-03-24 | 1,570 | 1,587 | 1,529 | 1,576 | 317,500 | 1,576 |
| 2022-03-23 | 1,704 | 1,725 | 1,620 | 1,640 | 413,000 | 1,640 |
| 2022-03-22 | 1,639 | 1,725 | 1,603 | 1,655 | 724,500 | 1,655 |
| 2022-03-18 | 1,848 | 1,930 | 1,694 | 1,719 | 2,323,700 | 1,719 |
| 2022-03-17 | 1,775 | 1,775 | 1,655 | 1,775 | 1,197,600 | 1,775 |
| 2022-03-16 | 1,475 | 1,475 | 1,475 | 1,475 | 11,800 | 1,475 |
| 2022-03-15 | 1,163 | 1,197 | 1,110 | 1,175 | 99,900 | 1,175 |
| 2022-03-14 | 1,221 | 1,245 | 1,163 | 1,191 | 165,300 | 1,191 |
| 2022-03-11 | 1,123 | 1,195 | 1,109 | 1,195 | 344,700 | 1,195 |
| 2022-03-10 | 1,061 | 1,140 | 1,037 | 1,140 | 284,200 | 1,140 |
| 2022-03-09 | 995 | 1,015 | 973 | 990 | 65,200 | 990 |
| 2022-03-08 | 984 | 1,022 | 972 | 993 | 60,600 | 993 |
| 2022-03-07 | 1,014 | 1,014 | 973 | 999 | 78,200 | 999 |
| 2022-03-04 | 1,065 | 1,072 | 1,000 | 1,044 | 70,900 | 1,044 |
| 2022-03-03 | 1,064 | 1,089 | 1,058 | 1,071 | 31,400 | 1,071 |
| 2022-03-02 | 1,052 | 1,076 | 1,028 | 1,042 | 51,200 | 1,042 |
| 2022-03-01 | 1,050 | 1,105 | 1,050 | 1,085 | 82,000 | 1,085 |
| 2022-02-28 | 1,009 | 1,036 | 988 | 1,036 | 46,600 | 1,036 |
| 2022-02-25 | 957 | 1,012 | 955 | 1,007 | 97,900 | 1,007 |
| 2022-02-24 | 940 | 954 | 921 | 927 | 54,600 | 927 |
| 2022-02-22 | 957 | 979 | 941 | 947 | 44,300 | 947 |
| 2022-02-21 | 966 | 978 | 950 | 971 | 24,300 | 971 |
| 2022-02-18 | 945 | 986 | 945 | 980 | 49,000 | 980 |
| 2022-02-17 | 991 | 994 | 955 | 966 | 81,200 | 966 |
| 2022-02-16 | 1,018 | 1,028 | 977 | 985 | 145,400 | 985 |
| 2022-02-15 | 1,020 | 1,053 | 988 | 990 | 106,800 | 990 |
| 2022-02-14 | 1,079 | 1,080 | 999 | 1,020 | 173,200 | 1,020 |
| 2022-02-10 | 1,031 | 1,080 | 1,003 | 1,062 | 117,800 | 1,062 |
| 2022-02-09 | 1,040 | 1,054 | 1,010 | 1,042 | 37,600 | 1,042 |
| 2022-02-08 | 1,079 | 1,079 | 1,026 | 1,030 | 70,300 | 1,030 |
| 2022-02-07 | 1,073 | 1,097 | 1,030 | 1,068 | 85,400 | 1,068 |
| 2022-02-04 | 1,014 | 1,068 | 1,011 | 1,060 | 122,900 | 1,060 |
| 2022-02-03 | 1,009 | 1,015 | 980 | 1,001 | 76,900 | 1,001 |
| 2022-02-02 | 953 | 1,016 | 949 | 1,010 | 65,800 | 1,010 |
| 2022-02-01 | 935 | 964 | 931 | 949 | 87,900 | 949 |
| 2022-01-31 | 922 | 944 | 920 | 936 | 39,300 | 936 |
| 2022-01-28 | 914 | 942 | 906 | 929 | 59,600 | 929 |
| 2022-01-27 | 964 | 984 | 891 | 908 | 119,900 | 908 |
| 2022-01-26 | 958 | 981 | 950 | 970 | 35,300 | 970 |
| 2022-01-25 | 991 | 1,005 | 942 | 960 | 71,400 | 960 |
| 2022-01-24 | 970 | 999 | 954 | 991 | 53,200 | 991 |
| 2022-01-21 | 931 | 970 | 921 | 970 | 34,500 | 970 |
| 2022-01-20 | 916 | 963 | 916 | 950 | 47,500 | 950 |
| 2022-01-19 | 934 | 936 | 911 | 917 | 66,100 | 917 |
| 2022-01-18 | 941 | 961 | 934 | 945 | 46,400 | 945 |
| 2022-01-17 | 968 | 968 | 940 | 942 | 28,000 | 942 |
| 2022-01-14 | 966 | 969 | 942 | 959 | 37,800 | 959 |
| 2022-01-13 | 997 | 999 | 962 | 969 | 42,900 | 969 |
| 2022-01-12 | 968 | 1,004 | 968 | 997 | 57,800 | 997 |
| 2022-01-11 | 950 | 980 | 946 | 969 | 61,700 | 969 |
| 2022-01-07 | 980 | 1,007 | 940 | 964 | 108,600 | 964 |
| 2022-01-06 | 998 | 998 | 972 | 978 | 45,500 | 978 |
| 2022-01-05 | 1,013 | 1,013 | 988 | 998 | 54,300 | 998 |
| 2022-01-04 | 1,023 | 1,045 | 997 | 1,005 | 76,000 | 1,005 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-09-28]1株→0.5株 [1994-07-26]1株→1.1株
