9629 ピー・シー・エー(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 | 1,388 | 1,400 | 1,342 | 1,342 | 20,200 | 1,342 |
| 2022-12-29 | 1,354 | 1,400 | 1,354 | 1,394 | 24,800 | 1,394 |
| 2022-12-28 | 1,418 | 1,419 | 1,341 | 1,384 | 56,200 | 1,384 |
| 2022-12-27 | 1,425 | 1,510 | 1,336 | 1,426 | 145,500 | 1,426 |
| 2022-12-26 | 1,260 | 1,275 | 1,250 | 1,275 | 7,600 | 1,275 |
| 2022-12-23 | 1,256 | 1,274 | 1,248 | 1,267 | 21,200 | 1,267 |
| 2022-12-22 | 1,232 | 1,256 | 1,231 | 1,248 | 17,100 | 1,248 |
| 2022-12-21 | 1,240 | 1,267 | 1,231 | 1,231 | 20,400 | 1,231 |
| 2022-12-20 | 1,272 | 1,280 | 1,235 | 1,241 | 22,500 | 1,241 |
| 2022-12-19 | 1,280 | 1,295 | 1,272 | 1,290 | 8,300 | 1,290 |
| 2022-12-16 | 1,302 | 1,313 | 1,285 | 1,285 | 15,600 | 1,285 |
| 2022-12-15 | 1,313 | 1,313 | 1,296 | 1,298 | 15,400 | 1,298 |
| 2022-12-14 | 1,326 | 1,326 | 1,287 | 1,318 | 17,900 | 1,318 |
| 2022-12-13 | 1,311 | 1,330 | 1,304 | 1,304 | 15,300 | 1,304 |
| 2022-12-12 | 1,286 | 1,320 | 1,285 | 1,300 | 14,100 | 1,300 |
| 2022-12-09 | 1,275 | 1,303 | 1,274 | 1,300 | 24,600 | 1,300 |
| 2022-12-08 | 1,280 | 1,287 | 1,257 | 1,280 | 30,000 | 1,280 |
| 2022-12-07 | 1,290 | 1,290 | 1,265 | 1,282 | 15,700 | 1,282 |
| 2022-12-06 | 1,277 | 1,286 | 1,250 | 1,265 | 32,400 | 1,265 |
| 2022-12-05 | 1,246 | 1,269 | 1,233 | 1,264 | 30,900 | 1,264 |
| 2022-12-02 | 1,278 | 1,278 | 1,243 | 1,246 | 20,100 | 1,246 |
| 2022-12-01 | 1,316 | 1,340 | 1,290 | 1,290 | 21,100 | 1,290 |
| 2022-11-30 | 1,249 | 1,295 | 1,245 | 1,282 | 21,800 | 1,282 |
| 2022-11-29 | 1,288 | 1,288 | 1,243 | 1,252 | 26,100 | 1,252 |
| 2022-11-28 | 1,307 | 1,311 | 1,287 | 1,298 | 11,400 | 1,298 |
| 2022-11-25 | 1,352 | 1,370 | 1,304 | 1,312 | 31,900 | 1,312 |
| 2022-11-24 | 1,284 | 1,326 | 1,284 | 1,322 | 26,300 | 1,322 |
| 2022-11-22 | 1,270 | 1,278 | 1,253 | 1,257 | 19,200 | 1,257 |
| 2022-11-21 | 1,265 | 1,280 | 1,259 | 1,265 | 11,000 | 1,265 |
| 2022-11-18 | 1,285 | 1,305 | 1,264 | 1,269 | 18,800 | 1,269 |
| 2022-11-17 | 1,244 | 1,275 | 1,244 | 1,273 | 19,100 | 1,273 |
| 2022-11-16 | 1,228 | 1,263 | 1,209 | 1,258 | 31,700 | 1,258 |
| 2022-11-15 | 1,205 | 1,234 | 1,205 | 1,228 | 32,600 | 1,228 |
| 2022-11-14 | 1,183 | 1,214 | 1,176 | 1,191 | 27,300 | 1,191 |
| 2022-11-11 | 1,170 | 1,186 | 1,162 | 1,186 | 17,500 | 1,186 |
| 2022-11-10 | 1,153 | 1,156 | 1,142 | 1,142 | 7,800 | 1,142 |
| 2022-11-09 | 1,158 | 1,186 | 1,147 | 1,164 | 14,800 | 1,164 |
| 2022-11-08 | 1,125 | 1,169 | 1,125 | 1,154 | 17,300 | 1,154 |
| 2022-11-07 | 1,119 | 1,138 | 1,118 | 1,127 | 10,500 | 1,127 |
| 2022-11-04 | 1,113 | 1,126 | 1,098 | 1,119 | 22,200 | 1,119 |
| 2022-11-02 | 1,149 | 1,149 | 1,129 | 1,133 | 22,400 | 1,133 |
| 2022-11-01 | 1,151 | 1,189 | 1,151 | 1,158 | 32,200 | 1,158 |
| 2022-10-31 | 1,114 | 1,147 | 1,114 | 1,141 | 35,000 | 1,141 |
| 2022-10-28 | 1,072 | 1,135 | 1,055 | 1,123 | 100,800 | 1,123 |
| 2022-10-27 | 1,106 | 1,135 | 1,083 | 1,086 | 37,400 | 1,086 |
| 2022-10-26 | 1,051 | 1,122 | 1,048 | 1,111 | 48,700 | 1,111 |
| 2022-10-25 | 1,016 | 1,047 | 980 | 1,033 | 52,800 | 1,033 |
| 2022-10-24 | 1,001 | 1,010 | 992 | 1,010 | 20,800 | 1,010 |
| 2022-10-21 | 995 | 1,010 | 990 | 992 | 23,500 | 992 |
| 2022-10-20 | 1,014 | 1,017 | 997 | 1,005 | 31,000 | 1,005 |
| 2022-10-19 | 1,020 | 1,038 | 1,007 | 1,028 | 26,800 | 1,028 |
| 2022-10-18 | 1,011 | 1,039 | 1,011 | 1,031 | 24,800 | 1,031 |
| 2022-10-17 | 1,023 | 1,032 | 991 | 993 | 35,300 | 993 |
| 2022-10-14 | 999 | 1,036 | 999 | 1,023 | 27,500 | 1,023 |
| 2022-10-13 | 1,062 | 1,062 | 996 | 999 | 39,900 | 999 |
| 2022-10-12 | 1,057 | 1,075 | 1,039 | 1,074 | 46,800 | 1,074 |
| 2022-10-11 | 1,042 | 1,090 | 1,042 | 1,083 | 55,600 | 1,083 |
| 2022-10-07 | 1,056 | 1,082 | 1,053 | 1,054 | 17,300 | 1,054 |
| 2022-10-06 | 1,099 | 1,099 | 1,062 | 1,067 | 24,000 | 1,067 |
| 2022-10-05 | 1,092 | 1,092 | 1,043 | 1,049 | 20,000 | 1,049 |
| 2022-10-04 | 1,042 | 1,077 | 1,021 | 1,069 | 26,700 | 1,069 |
| 2022-10-03 | 1,021 | 1,057 | 1,014 | 1,042 | 48,700 | 1,042 |
| 2022-09-30 | 1,006 | 1,031 | 1,006 | 1,022 | 29,300 | 1,022 |
| 2022-09-29 | 1,012 | 1,029 | 992 | 1,005 | 21,400 | 1,005 |
| 2022-09-28 | 1,005 | 1,017 | 991 | 1,012 | 26,100 | 1,012 |
| 2022-09-27 | 999 | 1,032 | 999 | 1,012 | 24,300 | 1,012 |
| 2022-09-26 | 1,021 | 1,021 | 990 | 990 | 31,300 | 990 |
| 2022-09-22 | 1,072 | 1,073 | 1,021 | 1,027 | 44,100 | 1,027 |
| 2022-09-21 | 1,097 | 1,097 | 1,059 | 1,077 | 27,400 | 1,077 |
| 2022-09-20 | 1,066 | 1,084 | 1,059 | 1,082 | 30,200 | 1,082 |
| 2022-09-16 | 1,068 | 1,085 | 1,058 | 1,081 | 25,900 | 1,081 |
| 2022-09-15 | 1,075 | 1,082 | 1,056 | 1,079 | 34,000 | 1,079 |
| 2022-09-14 | 1,043 | 1,074 | 1,032 | 1,072 | 36,500 | 1,072 |
| 2022-09-13 | 1,072 | 1,072 | 1,053 | 1,067 | 24,400 | 1,067 |
| 2022-09-12 | 1,062 | 1,076 | 1,049 | 1,070 | 20,400 | 1,070 |
| 2022-09-09 | 1,050 | 1,060 | 1,044 | 1,046 | 27,300 | 1,046 |
| 2022-09-08 | 1,030 | 1,054 | 1,021 | 1,054 | 50,200 | 1,054 |
| 2022-09-07 | 1,000 | 1,027 | 997 | 1,016 | 38,700 | 1,016 |
| 2022-09-06 | 1,023 | 1,029 | 993 | 1,004 | 25,700 | 1,004 |
| 2022-09-05 | 995 | 1,019 | 994 | 1,017 | 18,300 | 1,017 |
| 2022-09-02 | 1,015 | 1,015 | 985 | 995 | 35,500 | 995 |
| 2022-09-01 | 1,034 | 1,035 | 1,012 | 1,015 | 26,800 | 1,015 |
| 2022-08-31 | 1,059 | 1,060 | 1,043 | 1,046 | 23,800 | 1,046 |
| 2022-08-30 | 1,066 | 1,068 | 1,054 | 1,068 | 25,300 | 1,068 |
| 2022-08-29 | 1,078 | 1,080 | 1,061 | 1,061 | 20,100 | 1,061 |
| 2022-08-26 | 1,116 | 1,124 | 1,103 | 1,108 | 7,400 | 1,108 |
| 2022-08-25 | 1,128 | 1,128 | 1,113 | 1,116 | 12,700 | 1,116 |
| 2022-08-24 | 1,104 | 1,116 | 1,094 | 1,110 | 17,100 | 1,110 |
| 2022-08-23 | 1,141 | 1,141 | 1,103 | 1,104 | 23,000 | 1,104 |
| 2022-08-22 | 1,155 | 1,155 | 1,121 | 1,130 | 17,200 | 1,130 |
| 2022-08-19 | 1,131 | 1,158 | 1,130 | 1,155 | 24,800 | 1,155 |
| 2022-08-18 | 1,163 | 1,163 | 1,119 | 1,126 | 34,900 | 1,126 |
| 2022-08-17 | 1,173 | 1,176 | 1,150 | 1,171 | 18,600 | 1,171 |
| 2022-08-16 | 1,175 | 1,175 | 1,151 | 1,159 | 30,900 | 1,159 |
| 2022-08-15 | 1,215 | 1,215 | 1,173 | 1,173 | 17,900 | 1,173 |
| 2022-08-12 | 1,181 | 1,221 | 1,181 | 1,200 | 31,700 | 1,200 |
| 2022-08-10 | 1,207 | 1,211 | 1,185 | 1,192 | 23,000 | 1,192 |
| 2022-08-09 | 1,214 | 1,222 | 1,191 | 1,192 | 30,100 | 1,192 |
| 2022-08-08 | 1,249 | 1,249 | 1,212 | 1,215 | 23,800 | 1,215 |
| 2022-08-05 | 1,265 | 1,268 | 1,240 | 1,249 | 22,800 | 1,249 |
| 2022-08-04 | 1,233 | 1,257 | 1,230 | 1,246 | 21,100 | 1,246 |
| 2022-08-03 | 1,227 | 1,231 | 1,209 | 1,218 | 22,400 | 1,218 |
| 2022-08-02 | 1,228 | 1,228 | 1,186 | 1,197 | 15,200 | 1,197 |
| 2022-08-01 | 1,244 | 1,244 | 1,194 | 1,230 | 21,000 | 1,230 |
| 2022-07-29 | 1,231 | 1,249 | 1,195 | 1,196 | 17,500 | 1,196 |
| 2022-07-28 | 1,214 | 1,228 | 1,185 | 1,223 | 55,900 | 1,223 |
| 2022-07-27 | 1,213 | 1,234 | 1,183 | 1,213 | 73,000 | 1,213 |
| 2022-07-26 | 1,240 | 1,247 | 1,208 | 1,220 | 84,900 | 1,220 |
| 2022-07-25 | 1,249 | 1,259 | 1,228 | 1,246 | 49,900 | 1,246 |
| 2022-07-22 | 1,250 | 1,283 | 1,237 | 1,260 | 53,400 | 1,260 |
| 2022-07-21 | 1,264 | 1,283 | 1,225 | 1,243 | 77,800 | 1,243 |
| 2022-07-20 | 1,242 | 1,277 | 1,242 | 1,263 | 29,500 | 1,263 |
| 2022-07-19 | 1,286 | 1,286 | 1,216 | 1,224 | 31,300 | 1,224 |
| 2022-07-15 | 1,270 | 1,308 | 1,248 | 1,282 | 41,400 | 1,282 |
| 2022-07-14 | 1,251 | 1,264 | 1,236 | 1,263 | 22,800 | 1,263 |
| 2022-07-13 | 1,254 | 1,256 | 1,231 | 1,252 | 27,400 | 1,252 |
| 2022-07-12 | 1,236 | 1,250 | 1,215 | 1,218 | 30,500 | 1,218 |
| 2022-07-11 | 1,245 | 1,250 | 1,217 | 1,243 | 49,900 | 1,243 |
| 2022-07-08 | 1,197 | 1,240 | 1,196 | 1,232 | 48,300 | 1,232 |
| 2022-07-07 | 1,184 | 1,193 | 1,171 | 1,192 | 29,700 | 1,192 |
| 2022-07-06 | 1,157 | 1,192 | 1,147 | 1,184 | 40,500 | 1,184 |
| 2022-07-05 | 1,162 | 1,181 | 1,157 | 1,157 | 18,900 | 1,157 |
| 2022-07-04 | 1,170 | 1,185 | 1,152 | 1,175 | 29,100 | 1,175 |
| 2022-07-01 | 1,147 | 1,192 | 1,141 | 1,158 | 33,500 | 1,158 |
| 2022-06-30 | 1,204 | 1,204 | 1,158 | 1,161 | 39,400 | 1,161 |
| 2022-06-29 | 1,168 | 1,197 | 1,153 | 1,194 | 54,200 | 1,194 |
| 2022-06-28 | 1,168 | 1,189 | 1,155 | 1,185 | 31,600 | 1,185 |
| 2022-06-27 | 1,197 | 1,197 | 1,167 | 1,171 | 32,300 | 1,171 |
| 2022-06-24 | 1,195 | 1,195 | 1,169 | 1,182 | 74,200 | 1,182 |
| 2022-06-23 | 1,141 | 1,156 | 1,129 | 1,138 | 28,400 | 1,138 |
| 2022-06-22 | 1,130 | 1,140 | 1,111 | 1,133 | 26,900 | 1,133 |
| 2022-06-21 | 1,087 | 1,134 | 1,087 | 1,133 | 36,700 | 1,133 |
| 2022-06-20 | 1,092 | 1,100 | 1,076 | 1,087 | 45,100 | 1,087 |
| 2022-06-17 | 1,064 | 1,087 | 1,047 | 1,079 | 45,800 | 1,079 |
| 2022-06-16 | 1,067 | 1,100 | 1,067 | 1,094 | 53,100 | 1,094 |
| 2022-06-15 | 1,086 | 1,086 | 1,039 | 1,044 | 55,200 | 1,044 |
| 2022-06-14 | 1,092 | 1,106 | 1,066 | 1,087 | 40,000 | 1,087 |
| 2022-06-13 | 1,158 | 1,160 | 1,118 | 1,122 | 46,300 | 1,122 |
| 2022-06-10 | 1,242 | 1,242 | 1,186 | 1,186 | 44,100 | 1,186 |
| 2022-06-09 | 1,204 | 1,225 | 1,198 | 1,218 | 33,300 | 1,218 |
| 2022-06-08 | 1,220 | 1,230 | 1,194 | 1,204 | 51,100 | 1,204 |
| 2022-06-07 | 1,235 | 1,235 | 1,190 | 1,196 | 42,800 | 1,196 |
| 2022-06-06 | 1,212 | 1,238 | 1,202 | 1,235 | 28,800 | 1,235 |
| 2022-06-03 | 1,213 | 1,239 | 1,212 | 1,224 | 17,200 | 1,224 |
| 2022-06-02 | 1,244 | 1,244 | 1,191 | 1,208 | 27,600 | 1,208 |
| 2022-06-01 | 1,235 | 1,248 | 1,221 | 1,246 | 25,200 | 1,246 |
| 2022-05-31 | 1,245 | 1,250 | 1,224 | 1,234 | 24,000 | 1,234 |
| 2022-05-30 | 1,174 | 1,252 | 1,174 | 1,252 | 67,600 | 1,252 |
| 2022-05-27 | 1,213 | 1,213 | 1,157 | 1,174 | 31,100 | 1,174 |
| 2022-05-26 | 1,229 | 1,229 | 1,181 | 1,183 | 20,000 | 1,183 |
| 2022-05-25 | 1,230 | 1,234 | 1,182 | 1,186 | 33,700 | 1,186 |
| 2022-05-24 | 1,253 | 1,253 | 1,220 | 1,236 | 25,700 | 1,236 |
| 2022-05-23 | 1,226 | 1,254 | 1,210 | 1,253 | 41,500 | 1,253 |
| 2022-05-20 | 1,198 | 1,217 | 1,183 | 1,217 | 39,100 | 1,217 |
| 2022-05-19 | 1,187 | 1,206 | 1,160 | 1,174 | 40,900 | 1,174 |
| 2022-05-18 | 1,271 | 1,271 | 1,214 | 1,214 | 41,300 | 1,214 |
| 2022-05-17 | 1,245 | 1,282 | 1,245 | 1,268 | 30,600 | 1,268 |
| 2022-05-16 | 1,324 | 1,324 | 1,238 | 1,246 | 30,200 | 1,246 |
| 2022-05-13 | 1,267 | 1,325 | 1,267 | 1,282 | 39,000 | 1,282 |
| 2022-05-12 | 1,290 | 1,312 | 1,271 | 1,274 | 42,000 | 1,274 |
| 2022-05-11 | 1,283 | 1,320 | 1,267 | 1,303 | 30,600 | 1,303 |
| 2022-05-10 | 1,278 | 1,292 | 1,232 | 1,280 | 72,000 | 1,280 |
| 2022-05-09 | 1,327 | 1,327 | 1,280 | 1,287 | 66,100 | 1,287 |
| 2022-05-06 | 1,359 | 1,363 | 1,326 | 1,341 | 64,500 | 1,341 |
| 2022-05-02 | 1,368 | 1,405 | 1,340 | 1,372 | 84,800 | 1,372 |
| 2022-04-28 | 1,340 | 1,361 | 1,270 | 1,316 | 214,100 | 1,316 |
| 2022-04-27 | 1,465 | 1,509 | 1,450 | 1,500 | 63,500 | 1,500 |
| 2022-04-26 | 1,488 | 1,523 | 1,472 | 1,505 | 42,700 | 1,505 |
| 2022-04-25 | 1,482 | 1,503 | 1,462 | 1,481 | 34,100 | 1,481 |
| 2022-04-22 | 1,520 | 1,547 | 1,495 | 1,508 | 36,300 | 1,508 |
| 2022-04-21 | 1,474 | 1,548 | 1,474 | 1,548 | 36,100 | 1,548 |
| 2022-04-20 | 1,543 | 1,543 | 1,465 | 1,475 | 39,200 | 1,475 |
| 2022-04-19 | 1,498 | 1,546 | 1,498 | 1,538 | 27,700 | 1,538 |
| 2022-04-18 | 1,550 | 1,573 | 1,485 | 1,509 | 29,000 | 1,509 |
| 2022-04-15 | 1,553 | 1,570 | 1,548 | 1,561 | 38,000 | 1,561 |
| 2022-04-14 | 1,566 | 1,585 | 1,505 | 1,548 | 34,900 | 1,548 |
| 2022-04-13 | 1,479 | 1,558 | 1,479 | 1,526 | 59,800 | 1,526 |
| 2022-04-12 | 1,462 | 1,516 | 1,462 | 1,487 | 35,300 | 1,487 |
| 2022-04-11 | 1,467 | 1,487 | 1,462 | 1,482 | 22,500 | 1,482 |
| 2022-04-08 | 1,508 | 1,548 | 1,464 | 1,464 | 56,000 | 1,464 |
| 2022-04-07 | 1,598 | 1,598 | 1,521 | 1,536 | 33,600 | 1,536 |
| 2022-04-06 | 1,606 | 1,621 | 1,583 | 1,606 | 29,600 | 1,606 |
| 2022-04-05 | 1,619 | 1,619 | 1,587 | 1,604 | 24,500 | 1,604 |
| 2022-04-04 | 1,566 | 1,588 | 1,549 | 1,583 | 22,200 | 1,583 |
| 2022-04-01 | 1,512 | 1,562 | 1,500 | 1,561 | 28,800 | 1,561 |
| 2022-03-31 | 1,538 | 1,554 | 1,527 | 1,537 | 23,700 | 1,537 |
| 2022-03-30 | 1,519 | 1,558 | 1,519 | 1,558 | 39,900 | 1,558 |
| 2022-03-29 | 1,552 | 1,555 | 1,483 | 1,513 | 103,800 | 1,513 |
| 2022-03-28 | 1,504 | 1,542 | 1,478 | 1,540 | 62,100 | 1,540 |
| 2022-03-25 | 1,467 | 1,526 | 1,452 | 1,522 | 59,600 | 1,522 |
| 2022-03-24 | 1,446 | 1,480 | 1,446 | 1,480 | 67,900 | 1,480 |
| 2022-03-23 | 1,457 | 1,483 | 1,457 | 1,464 | 53,000 | 1,464 |
| 2022-03-22 | 1,450 | 1,450 | 1,410 | 1,439 | 63,300 | 1,439 |
| 2022-03-18 | 1,449 | 1,458 | 1,428 | 1,438 | 101,400 | 1,438 |
| 2022-03-17 | 1,430 | 1,447 | 1,416 | 1,442 | 39,200 | 1,442 |
| 2022-03-16 | 1,361 | 1,405 | 1,340 | 1,400 | 59,500 | 1,400 |
| 2022-03-15 | 1,344 | 1,368 | 1,337 | 1,344 | 40,300 | 1,344 |
| 2022-03-14 | 1,368 | 1,378 | 1,334 | 1,349 | 36,600 | 1,349 |
| 2022-03-11 | 1,373 | 1,400 | 1,346 | 1,373 | 52,700 | 1,373 |
| 2022-03-10 | 1,400 | 1,419 | 1,391 | 1,403 | 37,100 | 1,403 |
| 2022-03-09 | 1,376 | 1,410 | 1,365 | 1,380 | 40,800 | 1,380 |
| 2022-03-08 | 1,370 | 1,446 | 1,370 | 1,390 | 43,600 | 1,390 |
| 2022-03-07 | 1,406 | 1,406 | 1,350 | 1,380 | 33,600 | 1,380 |
| 2022-03-04 | 1,468 | 1,482 | 1,414 | 1,436 | 38,000 | 1,436 |
| 2022-03-03 | 1,524 | 1,524 | 1,476 | 1,498 | 21,000 | 1,498 |
| 2022-03-02 | 1,519 | 1,534 | 1,482 | 1,506 | 29,700 | 1,506 |
| 2022-03-01 | 1,540 | 1,549 | 1,513 | 1,538 | 51,400 | 1,538 |
| 2022-02-28 | 1,520 | 1,527 | 1,495 | 1,518 | 46,800 | 1,518 |
| 2022-02-25 | 1,509 | 1,531 | 1,497 | 1,530 | 45,000 | 1,530 |
| 2022-02-24 | 1,474 | 1,482 | 1,424 | 1,462 | 49,500 | 1,462 |
| 2022-02-22 | 1,402 | 1,472 | 1,399 | 1,444 | 46,100 | 1,444 |
| 2022-02-21 | 1,425 | 1,429 | 1,400 | 1,420 | 35,200 | 1,420 |
| 2022-02-18 | 1,485 | 1,485 | 1,423 | 1,446 | 42,800 | 1,446 |
| 2022-02-17 | 1,469 | 1,538 | 1,460 | 1,508 | 70,800 | 1,508 |
| 2022-02-16 | 1,439 | 1,467 | 1,434 | 1,458 | 34,200 | 1,458 |
| 2022-02-15 | 1,449 | 1,459 | 1,399 | 1,411 | 28,500 | 1,411 |
| 2022-02-14 | 1,477 | 1,477 | 1,403 | 1,410 | 29,400 | 1,410 |
| 2022-02-10 | 1,482 | 1,500 | 1,459 | 1,475 | 24,700 | 1,475 |
| 2022-02-09 | 1,454 | 1,483 | 1,419 | 1,460 | 35,800 | 1,460 |
| 2022-02-08 | 1,526 | 1,530 | 1,440 | 1,450 | 79,100 | 1,450 |
| 2022-02-07 | 1,592 | 1,592 | 1,534 | 1,542 | 36,800 | 1,542 |
| 2022-02-04 | 1,571 | 1,619 | 1,560 | 1,600 | 40,100 | 1,600 |
| 2022-02-03 | 1,599 | 1,629 | 1,560 | 1,566 | 40,800 | 1,566 |
| 2022-02-02 | 1,557 | 1,608 | 1,555 | 1,599 | 65,500 | 1,599 |
| 2022-02-01 | 1,570 | 1,604 | 1,530 | 1,557 | 57,700 | 1,557 |
| 2022-01-31 | 1,539 | 1,617 | 1,525 | 1,586 | 57,400 | 1,586 |
| 2022-01-28 | 1,557 | 1,606 | 1,505 | 1,545 | 65,500 | 1,545 |
| 2022-01-27 | 1,615 | 1,615 | 1,475 | 1,517 | 201,000 | 1,517 |
| 2022-01-26 | 1,477 | 1,629 | 1,473 | 1,611 | 129,300 | 1,611 |
| 2022-01-25 | 1,769 | 1,770 | 1,504 | 1,517 | 435,600 | 1,517 |
| 2022-01-24 | 1,748 | 1,767 | 1,677 | 1,709 | 155,500 | 1,709 |
| 2022-01-21 | 1,676 | 1,742 | 1,665 | 1,742 | 49,600 | 1,742 |
| 2022-01-20 | 1,642 | 1,690 | 1,628 | 1,676 | 31,200 | 1,676 |
| 2022-01-19 | 1,701 | 1,742 | 1,635 | 1,642 | 54,600 | 1,642 |
| 2022-01-18 | 1,682 | 1,767 | 1,681 | 1,723 | 43,900 | 1,723 |
| 2022-01-17 | 1,679 | 1,712 | 1,668 | 1,679 | 31,400 | 1,679 |
| 2022-01-14 | 1,651 | 1,699 | 1,620 | 1,648 | 56,800 | 1,648 |
| 2022-01-13 | 1,660 | 1,708 | 1,647 | 1,651 | 36,600 | 1,651 |
| 2022-01-12 | 1,618 | 1,686 | 1,607 | 1,671 | 32,900 | 1,671 |
| 2022-01-11 | 1,635 | 1,635 | 1,587 | 1,599 | 32,600 | 1,599 |
| 2022-01-07 | 1,565 | 1,612 | 1,551 | 1,595 | 33,800 | 1,595 |
| 2022-01-06 | 1,628 | 1,628 | 1,560 | 1,572 | 37,600 | 1,572 |
| 2022-01-05 | 1,676 | 1,693 | 1,593 | 1,600 | 32,700 | 1,600 |
| 2022-01-04 | 1,652 | 1,652 | 1,600 | 1,646 | 25,400 | 1,646 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
