9628 燦ホールディングス(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 | 1,746 | 1,750 | 1,716 | 1,716 | 8,800 | 858 |
| 2022-12-29 | 1,717 | 1,746 | 1,710 | 1,746 | 8,100 | 873 |
| 2022-12-28 | 1,730 | 1,744 | 1,719 | 1,744 | 4,500 | 872 |
| 2022-12-27 | 1,731 | 1,746 | 1,731 | 1,739 | 2,400 | 869.50 |
| 2022-12-26 | 1,743 | 1,743 | 1,714 | 1,731 | 6,400 | 865.50 |
| 2022-12-23 | 1,709 | 1,724 | 1,700 | 1,713 | 8,900 | 856.50 |
| 2022-12-22 | 1,696 | 1,717 | 1,694 | 1,716 | 10,000 | 858 |
| 2022-12-21 | 1,720 | 1,730 | 1,693 | 1,696 | 15,900 | 848 |
| 2022-12-20 | 1,763 | 1,782 | 1,710 | 1,719 | 18,900 | 859.50 |
| 2022-12-19 | 1,761 | 1,782 | 1,760 | 1,777 | 8,200 | 888.50 |
| 2022-12-16 | 1,808 | 1,822 | 1,773 | 1,774 | 9,400 | 887 |
| 2022-12-15 | 1,796 | 1,814 | 1,784 | 1,809 | 8,200 | 904.50 |
| 2022-12-14 | 1,790 | 1,797 | 1,780 | 1,796 | 7,300 | 898 |
| 2022-12-13 | 1,799 | 1,799 | 1,786 | 1,790 | 7,000 | 895 |
| 2022-12-12 | 1,808 | 1,808 | 1,772 | 1,796 | 7,000 | 898 |
| 2022-12-09 | 1,751 | 1,804 | 1,751 | 1,804 | 10,000 | 902 |
| 2022-12-08 | 1,772 | 1,785 | 1,755 | 1,779 | 12,700 | 889.50 |
| 2022-12-07 | 1,751 | 1,797 | 1,751 | 1,787 | 8,000 | 893.50 |
| 2022-12-06 | 1,754 | 1,770 | 1,746 | 1,763 | 9,700 | 881.50 |
| 2022-12-05 | 1,745 | 1,750 | 1,720 | 1,750 | 24,700 | 875 |
| 2022-12-02 | 1,790 | 1,790 | 1,744 | 1,759 | 14,900 | 879.50 |
| 2022-12-01 | 1,830 | 1,830 | 1,779 | 1,789 | 16,100 | 894.50 |
| 2022-11-30 | 1,833 | 1,845 | 1,821 | 1,821 | 8,000 | 910.50 |
| 2022-11-29 | 1,850 | 1,876 | 1,825 | 1,849 | 10,600 | 924.50 |
| 2022-11-28 | 1,834 | 1,869 | 1,821 | 1,862 | 12,300 | 931 |
| 2022-11-25 | 1,827 | 1,834 | 1,811 | 1,823 | 6,700 | 911.50 |
| 2022-11-24 | 1,819 | 1,842 | 1,812 | 1,837 | 11,200 | 918.50 |
| 2022-11-22 | 1,763 | 1,819 | 1,762 | 1,819 | 10,400 | 909.50 |
| 2022-11-21 | 1,780 | 1,783 | 1,753 | 1,753 | 9,800 | 876.50 |
| 2022-11-18 | 1,792 | 1,803 | 1,775 | 1,780 | 8,200 | 890 |
| 2022-11-17 | 1,733 | 1,799 | 1,733 | 1,792 | 10,400 | 896 |
| 2022-11-16 | 1,706 | 1,761 | 1,706 | 1,752 | 13,300 | 876 |
| 2022-11-15 | 1,691 | 1,704 | 1,686 | 1,699 | 10,000 | 849.50 |
| 2022-11-14 | 1,690 | 1,704 | 1,688 | 1,691 | 16,600 | 845.50 |
| 2022-11-11 | 1,699 | 1,722 | 1,682 | 1,720 | 16,400 | 860 |
| 2022-11-10 | 1,665 | 1,717 | 1,662 | 1,712 | 22,600 | 856 |
| 2022-11-09 | 1,712 | 1,712 | 1,678 | 1,690 | 11,500 | 845 |
| 2022-11-08 | 1,703 | 1,721 | 1,703 | 1,712 | 7,600 | 856 |
| 2022-11-07 | 1,676 | 1,703 | 1,675 | 1,703 | 8,400 | 851.50 |
| 2022-11-04 | 1,667 | 1,685 | 1,660 | 1,676 | 16,700 | 838 |
| 2022-11-02 | 1,656 | 1,656 | 1,625 | 1,626 | 11,400 | 813 |
| 2022-11-01 | 1,663 | 1,672 | 1,638 | 1,647 | 6,100 | 823.50 |
| 2022-10-31 | 1,640 | 1,663 | 1,630 | 1,663 | 19,600 | 831.50 |
| 2022-10-28 | 1,676 | 1,683 | 1,615 | 1,615 | 42,900 | 807.50 |
| 2022-10-27 | 1,710 | 1,718 | 1,680 | 1,681 | 11,900 | 840.50 |
| 2022-10-26 | 1,747 | 1,747 | 1,707 | 1,718 | 12,000 | 859 |
| 2022-10-25 | 1,690 | 1,735 | 1,690 | 1,722 | 6,000 | 861 |
| 2022-10-24 | 1,733 | 1,733 | 1,675 | 1,675 | 16,700 | 837.50 |
| 2022-10-21 | 1,780 | 1,780 | 1,715 | 1,715 | 22,100 | 857.50 |
| 2022-10-20 | 1,832 | 1,832 | 1,783 | 1,792 | 9,400 | 896 |
| 2022-10-19 | 1,855 | 1,860 | 1,845 | 1,855 | 7,100 | 927.50 |
| 2022-10-18 | 1,839 | 1,851 | 1,833 | 1,850 | 13,200 | 925 |
| 2022-10-17 | 1,796 | 1,836 | 1,796 | 1,823 | 11,900 | 911.50 |
| 2022-10-14 | 1,809 | 1,828 | 1,795 | 1,820 | 18,500 | 910 |
| 2022-10-13 | 1,783 | 1,783 | 1,759 | 1,769 | 10,900 | 884.50 |
| 2022-10-12 | 1,775 | 1,807 | 1,775 | 1,807 | 12,200 | 903.50 |
| 2022-10-11 | 1,767 | 1,805 | 1,764 | 1,788 | 13,200 | 894 |
| 2022-10-07 | 1,765 | 1,817 | 1,763 | 1,807 | 11,800 | 903.50 |
| 2022-10-06 | 1,796 | 1,807 | 1,790 | 1,805 | 18,000 | 902.50 |
| 2022-10-05 | 1,791 | 1,823 | 1,790 | 1,796 | 10,700 | 898 |
| 2022-10-04 | 1,739 | 1,796 | 1,739 | 1,789 | 16,900 | 894.50 |
| 2022-10-03 | 1,680 | 1,731 | 1,651 | 1,722 | 13,700 | 861 |
| 2022-09-30 | 1,722 | 1,722 | 1,684 | 1,687 | 10,900 | 843.50 |
| 2022-09-29 | 1,693 | 1,750 | 1,690 | 1,722 | 15,600 | 861 |
| 2022-09-28 | 1,683 | 1,718 | 1,660 | 1,714 | 21,100 | 857 |
| 2022-09-27 | 1,738 | 1,740 | 1,683 | 1,683 | 16,300 | 841.50 |
| 2022-09-26 | 1,778 | 1,778 | 1,714 | 1,714 | 18,500 | 857 |
| 2022-09-22 | 1,802 | 1,820 | 1,780 | 1,795 | 15,900 | 897.50 |
| 2022-09-21 | 1,870 | 1,870 | 1,802 | 1,802 | 13,300 | 901 |
| 2022-09-20 | 1,806 | 1,893 | 1,806 | 1,871 | 19,700 | 935.50 |
| 2022-09-16 | 1,853 | 1,853 | 1,806 | 1,806 | 14,900 | 903 |
| 2022-09-15 | 1,815 | 1,848 | 1,806 | 1,848 | 6,200 | 924 |
| 2022-09-14 | 1,803 | 1,847 | 1,803 | 1,815 | 9,600 | 907.50 |
| 2022-09-13 | 1,849 | 1,866 | 1,835 | 1,865 | 8,100 | 932.50 |
| 2022-09-12 | 1,852 | 1,869 | 1,848 | 1,866 | 10,400 | 933 |
| 2022-09-09 | 1,811 | 1,864 | 1,811 | 1,825 | 20,700 | 912.50 |
| 2022-09-08 | 1,801 | 1,813 | 1,798 | 1,810 | 14,700 | 905 |
| 2022-09-07 | 1,815 | 1,835 | 1,787 | 1,801 | 14,300 | 900.50 |
| 2022-09-06 | 1,790 | 1,819 | 1,790 | 1,815 | 13,100 | 907.50 |
| 2022-09-05 | 1,775 | 1,792 | 1,775 | 1,792 | 10,500 | 896 |
| 2022-09-02 | 1,772 | 1,788 | 1,761 | 1,783 | 11,000 | 891.50 |
| 2022-09-01 | 1,774 | 1,793 | 1,772 | 1,772 | 11,700 | 886 |
| 2022-08-31 | 1,785 | 1,798 | 1,782 | 1,794 | 6,800 | 897 |
| 2022-08-30 | 1,791 | 1,803 | 1,786 | 1,795 | 9,100 | 897.50 |
| 2022-08-29 | 1,780 | 1,808 | 1,772 | 1,797 | 9,200 | 898.50 |
| 2022-08-26 | 1,814 | 1,828 | 1,797 | 1,812 | 13,200 | 906 |
| 2022-08-25 | 1,780 | 1,817 | 1,780 | 1,814 | 12,900 | 907 |
| 2022-08-24 | 1,781 | 1,800 | 1,768 | 1,780 | 9,800 | 890 |
| 2022-08-23 | 1,799 | 1,808 | 1,774 | 1,784 | 10,100 | 892 |
| 2022-08-22 | 1,786 | 1,836 | 1,768 | 1,815 | 11,200 | 907.50 |
| 2022-08-19 | 1,800 | 1,842 | 1,791 | 1,821 | 10,700 | 910.50 |
| 2022-08-18 | 1,815 | 1,815 | 1,798 | 1,800 | 5,900 | 900 |
| 2022-08-17 | 1,811 | 1,850 | 1,803 | 1,834 | 13,400 | 917 |
| 2022-08-16 | 1,797 | 1,808 | 1,779 | 1,791 | 11,300 | 895.50 |
| 2022-08-15 | 1,868 | 1,868 | 1,826 | 1,829 | 8,400 | 914.50 |
| 2022-08-12 | 1,800 | 1,884 | 1,800 | 1,868 | 20,700 | 934 |
| 2022-08-10 | 1,701 | 1,786 | 1,700 | 1,771 | 30,700 | 885.50 |
| 2022-08-09 | 1,801 | 1,804 | 1,715 | 1,715 | 21,200 | 857.50 |
| 2022-08-08 | 1,858 | 1,858 | 1,783 | 1,788 | 28,800 | 894 |
| 2022-08-05 | 1,854 | 1,909 | 1,852 | 1,897 | 24,000 | 948.50 |
| 2022-08-04 | 1,860 | 1,866 | 1,845 | 1,845 | 8,800 | 922.50 |
| 2022-08-03 | 1,830 | 1,866 | 1,830 | 1,866 | 10,000 | 933 |
| 2022-08-02 | 1,866 | 1,881 | 1,856 | 1,856 | 11,100 | 928 |
| 2022-08-01 | 1,860 | 1,875 | 1,854 | 1,875 | 8,700 | 937.50 |
| 2022-07-29 | 1,880 | 1,880 | 1,846 | 1,865 | 8,600 | 932.50 |
| 2022-07-28 | 1,844 | 1,884 | 1,835 | 1,884 | 17,800 | 942 |
| 2022-07-27 | 1,835 | 1,863 | 1,831 | 1,856 | 6,900 | 928 |
| 2022-07-26 | 1,862 | 1,877 | 1,847 | 1,866 | 11,000 | 933 |
| 2022-07-25 | 1,866 | 1,888 | 1,849 | 1,876 | 15,200 | 938 |
| 2022-07-22 | 1,854 | 1,872 | 1,849 | 1,866 | 5,800 | 933 |
| 2022-07-21 | 1,879 | 1,886 | 1,863 | 1,877 | 11,000 | 938.50 |
| 2022-07-20 | 1,844 | 1,904 | 1,844 | 1,889 | 20,600 | 944.50 |
| 2022-07-19 | 1,835 | 1,840 | 1,810 | 1,829 | 7,500 | 914.50 |
| 2022-07-15 | 1,836 | 1,850 | 1,807 | 1,841 | 7,800 | 920.50 |
| 2022-07-14 | 1,832 | 1,852 | 1,832 | 1,849 | 8,400 | 924.50 |
| 2022-07-13 | 1,831 | 1,853 | 1,830 | 1,853 | 12,400 | 926.50 |
| 2022-07-12 | 1,857 | 1,860 | 1,822 | 1,850 | 15,300 | 925 |
| 2022-07-11 | 1,799 | 1,884 | 1,796 | 1,878 | 25,600 | 939 |
| 2022-07-08 | 1,835 | 1,852 | 1,799 | 1,799 | 26,800 | 899.50 |
| 2022-07-07 | 1,825 | 1,840 | 1,794 | 1,833 | 14,300 | 916.50 |
| 2022-07-06 | 1,821 | 1,831 | 1,802 | 1,825 | 13,200 | 912.50 |
| 2022-07-05 | 1,864 | 1,876 | 1,835 | 1,845 | 13,600 | 922.50 |
| 2022-07-04 | 1,882 | 1,886 | 1,847 | 1,864 | 9,100 | 932 |
| 2022-07-01 | 1,846 | 1,878 | 1,830 | 1,860 | 20,500 | 930 |
| 2022-06-30 | 1,902 | 1,908 | 1,812 | 1,812 | 25,200 | 906 |
| 2022-06-29 | 1,814 | 1,932 | 1,789 | 1,932 | 37,300 | 966 |
| 2022-06-28 | 1,834 | 1,842 | 1,795 | 1,813 | 15,200 | 906.50 |
| 2022-06-27 | 1,808 | 1,809 | 1,775 | 1,802 | 12,300 | 901 |
| 2022-06-24 | 1,813 | 1,830 | 1,748 | 1,808 | 18,600 | 904 |
| 2022-06-23 | 1,866 | 1,888 | 1,828 | 1,842 | 8,200 | 921 |
| 2022-06-22 | 1,800 | 1,870 | 1,777 | 1,866 | 17,800 | 933 |
| 2022-06-21 | 1,774 | 1,812 | 1,773 | 1,797 | 12,400 | 898.50 |
| 2022-06-20 | 1,797 | 1,797 | 1,758 | 1,771 | 11,200 | 885.50 |
| 2022-06-17 | 1,780 | 1,810 | 1,770 | 1,790 | 14,200 | 895 |
| 2022-06-16 | 1,781 | 1,818 | 1,781 | 1,800 | 13,700 | 900 |
| 2022-06-15 | 1,775 | 1,790 | 1,769 | 1,770 | 17,200 | 885 |
| 2022-06-14 | 1,786 | 1,790 | 1,751 | 1,775 | 18,500 | 887.50 |
| 2022-06-13 | 1,806 | 1,824 | 1,774 | 1,808 | 13,500 | 904 |
| 2022-06-10 | 1,860 | 1,864 | 1,815 | 1,815 | 16,600 | 907.50 |
| 2022-06-09 | 1,853 | 1,886 | 1,825 | 1,873 | 10,300 | 936.50 |
| 2022-06-08 | 1,807 | 1,872 | 1,800 | 1,853 | 13,500 | 926.50 |
| 2022-06-07 | 1,851 | 1,851 | 1,802 | 1,807 | 15,000 | 903.50 |
| 2022-06-06 | 1,853 | 1,881 | 1,848 | 1,855 | 10,100 | 927.50 |
| 2022-06-03 | 1,870 | 1,895 | 1,859 | 1,868 | 10,100 | 934 |
| 2022-06-02 | 1,918 | 1,922 | 1,865 | 1,899 | 16,800 | 949.50 |
| 2022-06-01 | 1,899 | 1,933 | 1,857 | 1,922 | 13,500 | 961 |
| 2022-05-31 | 1,910 | 1,918 | 1,851 | 1,906 | 21,000 | 953 |
| 2022-05-30 | 1,790 | 1,939 | 1,787 | 1,939 | 40,600 | 969.50 |
| 2022-05-27 | 1,784 | 1,796 | 1,766 | 1,790 | 9,800 | 895 |
| 2022-05-26 | 1,748 | 1,800 | 1,748 | 1,784 | 27,500 | 892 |
| 2022-05-25 | 1,744 | 1,751 | 1,725 | 1,750 | 5,600 | 875 |
| 2022-05-24 | 1,778 | 1,778 | 1,741 | 1,744 | 4,000 | 872 |
| 2022-05-23 | 1,800 | 1,819 | 1,785 | 1,796 | 17,900 | 898 |
| 2022-05-20 | 1,766 | 1,799 | 1,746 | 1,799 | 18,900 | 899.50 |
| 2022-05-19 | 1,760 | 1,781 | 1,754 | 1,766 | 11,700 | 883 |
| 2022-05-18 | 1,792 | 1,800 | 1,754 | 1,800 | 21,500 | 900 |
| 2022-05-17 | 1,774 | 1,815 | 1,774 | 1,807 | 25,500 | 903.50 |
| 2022-05-16 | 1,670 | 1,758 | 1,635 | 1,756 | 55,300 | 878 |
| 2022-05-13 | 1,615 | 1,671 | 1,558 | 1,664 | 33,600 | 832 |
| 2022-05-12 | 1,564 | 1,598 | 1,531 | 1,531 | 11,600 | 765.50 |
| 2022-05-11 | 1,551 | 1,565 | 1,536 | 1,560 | 13,700 | 780 |
| 2022-05-10 | 1,572 | 1,585 | 1,550 | 1,570 | 8,400 | 785 |
| 2022-05-09 | 1,592 | 1,623 | 1,572 | 1,572 | 7,700 | 786 |
| 2022-05-06 | 1,613 | 1,634 | 1,593 | 1,632 | 11,400 | 816 |
| 2022-05-02 | 1,579 | 1,599 | 1,561 | 1,599 | 8,500 | 799.50 |
| 2022-04-28 | 1,567 | 1,600 | 1,553 | 1,579 | 12,500 | 789.50 |
| 2022-04-27 | 1,511 | 1,606 | 1,500 | 1,606 | 46,000 | 803 |
| 2022-04-26 | 1,499 | 1,516 | 1,496 | 1,516 | 12,300 | 758 |
| 2022-04-25 | 1,476 | 1,506 | 1,463 | 1,463 | 12,100 | 731.50 |
| 2022-04-22 | 1,532 | 1,532 | 1,493 | 1,494 | 15,800 | 747 |
| 2022-04-21 | 1,533 | 1,554 | 1,530 | 1,554 | 7,000 | 777 |
| 2022-04-20 | 1,541 | 1,541 | 1,520 | 1,530 | 7,700 | 765 |
| 2022-04-19 | 1,523 | 1,543 | 1,523 | 1,541 | 7,600 | 770.50 |
| 2022-04-18 | 1,562 | 1,562 | 1,508 | 1,526 | 11,100 | 763 |
| 2022-04-15 | 1,574 | 1,584 | 1,553 | 1,562 | 6,000 | 781 |
| 2022-04-14 | 1,566 | 1,574 | 1,534 | 1,574 | 7,400 | 787 |
| 2022-04-13 | 1,537 | 1,550 | 1,502 | 1,538 | 11,900 | 769 |
| 2022-04-12 | 1,568 | 1,582 | 1,539 | 1,547 | 9,700 | 773.50 |
| 2022-04-11 | 1,620 | 1,620 | 1,583 | 1,588 | 5,700 | 794 |
| 2022-04-08 | 1,633 | 1,647 | 1,603 | 1,620 | 18,300 | 810 |
| 2022-04-07 | 1,635 | 1,646 | 1,605 | 1,632 | 19,300 | 816 |
| 2022-04-06 | 1,626 | 1,635 | 1,610 | 1,635 | 7,300 | 817.50 |
| 2022-04-05 | 1,623 | 1,633 | 1,600 | 1,626 | 10,400 | 813 |
| 2022-04-04 | 1,634 | 1,634 | 1,607 | 1,621 | 7,400 | 810.50 |
| 2022-04-01 | 1,572 | 1,640 | 1,558 | 1,621 | 20,000 | 810.50 |
| 2022-03-31 | 1,558 | 1,579 | 1,544 | 1,566 | 16,800 | 783 |
| 2022-03-30 | 1,568 | 1,577 | 1,534 | 1,577 | 12,000 | 788.50 |
| 2022-03-29 | 1,564 | 1,571 | 1,521 | 1,571 | 14,300 | 785.50 |
| 2022-03-28 | 1,545 | 1,549 | 1,525 | 1,541 | 9,300 | 770.50 |
| 2022-03-25 | 1,547 | 1,548 | 1,525 | 1,548 | 8,000 | 774 |
| 2022-03-24 | 1,577 | 1,577 | 1,517 | 1,547 | 10,800 | 773.50 |
| 2022-03-23 | 1,547 | 1,618 | 1,547 | 1,580 | 34,300 | 790 |
| 2022-03-22 | 1,509 | 1,547 | 1,503 | 1,547 | 14,900 | 773.50 |
| 2022-03-18 | 1,509 | 1,511 | 1,491 | 1,509 | 11,300 | 754.50 |
| 2022-03-17 | 1,474 | 1,514 | 1,474 | 1,514 | 9,300 | 757 |
| 2022-03-16 | 1,521 | 1,521 | 1,492 | 1,492 | 14,900 | 746 |
| 2022-03-15 | 1,508 | 1,511 | 1,487 | 1,511 | 9,300 | 755.50 |
| 2022-03-14 | 1,519 | 1,519 | 1,493 | 1,493 | 5,700 | 746.50 |
| 2022-03-11 | 1,497 | 1,516 | 1,494 | 1,502 | 14,800 | 751 |
| 2022-03-10 | 1,478 | 1,537 | 1,478 | 1,537 | 15,000 | 768.50 |
| 2022-03-09 | 1,470 | 1,484 | 1,448 | 1,448 | 14,900 | 724 |
| 2022-03-08 | 1,435 | 1,480 | 1,435 | 1,461 | 13,900 | 730.50 |
| 2022-03-07 | 1,497 | 1,497 | 1,430 | 1,452 | 26,400 | 726 |
| 2022-03-04 | 1,536 | 1,552 | 1,486 | 1,497 | 18,200 | 748.50 |
| 2022-03-03 | 1,580 | 1,593 | 1,549 | 1,549 | 10,600 | 774.50 |
| 2022-03-02 | 1,589 | 1,603 | 1,579 | 1,580 | 9,400 | 790 |
| 2022-03-01 | 1,644 | 1,644 | 1,600 | 1,613 | 17,900 | 806.50 |
| 2022-02-28 | 1,626 | 1,632 | 1,555 | 1,625 | 41,700 | 812.50 |
| 2022-02-25 | 1,619 | 1,639 | 1,587 | 1,588 | 23,100 | 794 |
| 2022-02-24 | 1,602 | 1,619 | 1,556 | 1,619 | 28,400 | 809.50 |
| 2022-02-22 | 1,655 | 1,674 | 1,613 | 1,614 | 72,500 | 807 |
| 2022-02-21 | 1,529 | 1,675 | 1,489 | 1,660 | 89,100 | 830 |
| 2022-02-18 | 1,474 | 1,529 | 1,474 | 1,529 | 15,200 | 764.50 |
| 2022-02-17 | 1,496 | 1,499 | 1,473 | 1,484 | 8,800 | 742 |
| 2022-02-16 | 1,502 | 1,510 | 1,485 | 1,488 | 7,800 | 744 |
| 2022-02-15 | 1,505 | 1,536 | 1,486 | 1,491 | 16,600 | 745.50 |
| 2022-02-14 | 1,516 | 1,535 | 1,501 | 1,506 | 16,900 | 753 |
| 2022-02-10 | 1,529 | 1,538 | 1,516 | 1,531 | 13,500 | 765.50 |
| 2022-02-09 | 1,575 | 1,576 | 1,512 | 1,523 | 30,000 | 761.50 |
| 2022-02-08 | 1,536 | 1,588 | 1,536 | 1,575 | 12,100 | 787.50 |
| 2022-02-07 | 1,550 | 1,564 | 1,542 | 1,542 | 4,200 | 771 |
| 2022-02-04 | 1,518 | 1,567 | 1,518 | 1,565 | 9,600 | 782.50 |
| 2022-02-03 | 1,536 | 1,540 | 1,530 | 1,532 | 4,300 | 766 |
| 2022-02-02 | 1,541 | 1,556 | 1,532 | 1,542 | 12,300 | 771 |
| 2022-02-01 | 1,519 | 1,547 | 1,503 | 1,541 | 15,400 | 770.50 |
| 2022-01-31 | 1,470 | 1,498 | 1,470 | 1,495 | 6,500 | 747.50 |
| 2022-01-28 | 1,455 | 1,475 | 1,448 | 1,468 | 7,000 | 734 |
| 2022-01-27 | 1,507 | 1,523 | 1,446 | 1,446 | 19,800 | 723 |
| 2022-01-26 | 1,515 | 1,531 | 1,507 | 1,507 | 9,100 | 753.50 |
| 2022-01-25 | 1,543 | 1,543 | 1,503 | 1,509 | 11,900 | 754.50 |
| 2022-01-24 | 1,524 | 1,560 | 1,503 | 1,551 | 19,200 | 775.50 |
| 2022-01-21 | 1,509 | 1,530 | 1,492 | 1,530 | 15,500 | 765 |
| 2022-01-20 | 1,531 | 1,548 | 1,501 | 1,507 | 17,400 | 753.50 |
| 2022-01-19 | 1,490 | 1,561 | 1,483 | 1,534 | 29,700 | 767 |
| 2022-01-18 | 1,503 | 1,517 | 1,493 | 1,511 | 19,100 | 755.50 |
| 2022-01-17 | 1,508 | 1,511 | 1,474 | 1,502 | 17,200 | 751 |
| 2022-01-14 | 1,521 | 1,533 | 1,504 | 1,508 | 18,100 | 754 |
| 2022-01-13 | 1,536 | 1,538 | 1,521 | 1,521 | 9,400 | 760.50 |
| 2022-01-12 | 1,507 | 1,544 | 1,507 | 1,543 | 8,900 | 771.50 |
| 2022-01-11 | 1,500 | 1,517 | 1,494 | 1,510 | 16,900 | 755 |
| 2022-01-07 | 1,530 | 1,537 | 1,499 | 1,507 | 13,100 | 753.50 |
| 2022-01-06 | 1,521 | 1,552 | 1,518 | 1,518 | 10,400 | 759 |
| 2022-01-05 | 1,558 | 1,578 | 1,541 | 1,560 | 15,200 | 780 |
| 2022-01-04 | 1,542 | 1,545 | 1,522 | 1,545 | 12,000 | 772.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株
