9658 (株)ビジネスブレイン太田昭和 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 | 1,855 | 1,887 | 1,839 | 1,855 | 17,500 | 1,855 |
| 2022-12-29 | 1,784 | 1,858 | 1,765 | 1,856 | 23,300 | 1,856 |
| 2022-12-28 | 1,779 | 1,792 | 1,744 | 1,790 | 21,700 | 1,790 |
| 2022-12-27 | 1,780 | 1,798 | 1,765 | 1,777 | 10,000 | 1,777 |
| 2022-12-26 | 1,789 | 1,789 | 1,743 | 1,780 | 11,800 | 1,780 |
| 2022-12-23 | 1,795 | 1,818 | 1,760 | 1,794 | 24,600 | 1,794 |
| 2022-12-22 | 1,803 | 1,817 | 1,784 | 1,814 | 30,700 | 1,814 |
| 2022-12-21 | 1,794 | 1,816 | 1,772 | 1,802 | 52,500 | 1,802 |
| 2022-12-20 | 1,887 | 1,896 | 1,776 | 1,797 | 69,100 | 1,797 |
| 2022-12-19 | 1,912 | 1,912 | 1,878 | 1,886 | 16,900 | 1,886 |
| 2022-12-16 | 1,924 | 1,927 | 1,887 | 1,892 | 14,700 | 1,892 |
| 2022-12-15 | 1,956 | 1,956 | 1,904 | 1,924 | 20,400 | 1,924 |
| 2022-12-14 | 1,900 | 1,962 | 1,900 | 1,956 | 35,800 | 1,956 |
| 2022-12-13 | 1,913 | 1,920 | 1,884 | 1,886 | 31,100 | 1,886 |
| 2022-12-12 | 1,903 | 1,934 | 1,901 | 1,913 | 25,800 | 1,913 |
| 2022-12-09 | 1,890 | 1,934 | 1,877 | 1,925 | 27,900 | 1,925 |
| 2022-12-08 | 1,901 | 1,906 | 1,848 | 1,900 | 39,300 | 1,900 |
| 2022-12-07 | 1,956 | 1,979 | 1,913 | 1,932 | 22,400 | 1,932 |
| 2022-12-06 | 2,015 | 2,015 | 1,959 | 1,984 | 31,700 | 1,984 |
| 2022-12-05 | 2,030 | 2,040 | 1,987 | 2,015 | 51,200 | 2,015 |
| 2022-12-02 | 2,000 | 2,047 | 1,995 | 2,016 | 76,500 | 2,016 |
| 2022-12-01 | 1,955 | 1,999 | 1,945 | 1,999 | 51,400 | 1,999 |
| 2022-11-30 | 1,967 | 1,968 | 1,938 | 1,951 | 40,600 | 1,951 |
| 2022-11-29 | 1,946 | 1,971 | 1,911 | 1,967 | 48,900 | 1,967 |
| 2022-11-28 | 2,030 | 2,030 | 1,971 | 1,977 | 46,800 | 1,977 |
| 2022-11-25 | 2,030 | 2,050 | 2,016 | 2,028 | 35,100 | 2,028 |
| 2022-11-24 | 1,990 | 2,044 | 1,990 | 2,027 | 60,500 | 2,027 |
| 2022-11-22 | 1,971 | 1,997 | 1,954 | 1,974 | 33,600 | 1,974 |
| 2022-11-21 | 1,975 | 1,975 | 1,917 | 1,965 | 33,800 | 1,965 |
| 2022-11-18 | 1,943 | 1,977 | 1,943 | 1,970 | 34,200 | 1,970 |
| 2022-11-17 | 1,905 | 1,960 | 1,905 | 1,927 | 33,100 | 1,927 |
| 2022-11-16 | 1,864 | 1,934 | 1,864 | 1,905 | 51,300 | 1,905 |
| 2022-11-15 | 1,846 | 1,869 | 1,808 | 1,864 | 33,500 | 1,864 |
| 2022-11-14 | 1,812 | 1,849 | 1,805 | 1,835 | 41,900 | 1,835 |
| 2022-11-11 | 1,784 | 1,813 | 1,755 | 1,812 | 57,200 | 1,812 |
| 2022-11-10 | 1,730 | 1,803 | 1,700 | 1,748 | 94,900 | 1,748 |
| 2022-11-09 | 1,798 | 1,801 | 1,736 | 1,752 | 27,000 | 1,752 |
| 2022-11-08 | 1,779 | 1,809 | 1,762 | 1,798 | 48,300 | 1,798 |
| 2022-11-07 | 1,775 | 1,824 | 1,733 | 1,777 | 69,000 | 1,777 |
| 2022-11-04 | 1,751 | 1,785 | 1,735 | 1,778 | 46,600 | 1,778 |
| 2022-11-02 | 1,758 | 1,779 | 1,723 | 1,769 | 82,900 | 1,769 |
| 2022-11-01 | 1,680 | 1,820 | 1,680 | 1,759 | 256,200 | 1,759 |
| 2022-10-31 | 1,537 | 1,537 | 1,480 | 1,502 | 23,500 | 1,502 |
| 2022-10-28 | 1,505 | 1,550 | 1,497 | 1,534 | 140,800 | 1,534 |
| 2022-10-27 | 1,499 | 1,514 | 1,488 | 1,508 | 19,600 | 1,508 |
| 2022-10-26 | 1,496 | 1,515 | 1,486 | 1,500 | 17,700 | 1,500 |
| 2022-10-25 | 1,475 | 1,492 | 1,462 | 1,487 | 17,600 | 1,487 |
| 2022-10-24 | 1,469 | 1,510 | 1,469 | 1,469 | 19,300 | 1,469 |
| 2022-10-21 | 1,521 | 1,526 | 1,464 | 1,469 | 20,800 | 1,469 |
| 2022-10-20 | 1,526 | 1,540 | 1,515 | 1,521 | 32,100 | 1,521 |
| 2022-10-19 | 1,528 | 1,560 | 1,528 | 1,532 | 16,500 | 1,532 |
| 2022-10-18 | 1,527 | 1,549 | 1,491 | 1,523 | 25,300 | 1,523 |
| 2022-10-17 | 1,515 | 1,546 | 1,502 | 1,506 | 24,800 | 1,506 |
| 2022-10-14 | 1,540 | 1,550 | 1,515 | 1,534 | 28,700 | 1,534 |
| 2022-10-13 | 1,498 | 1,505 | 1,485 | 1,499 | 21,800 | 1,499 |
| 2022-10-12 | 1,456 | 1,497 | 1,456 | 1,492 | 23,600 | 1,492 |
| 2022-10-11 | 1,459 | 1,481 | 1,451 | 1,451 | 30,500 | 1,451 |
| 2022-10-07 | 1,485 | 1,508 | 1,475 | 1,486 | 18,600 | 1,486 |
| 2022-10-06 | 1,500 | 1,525 | 1,500 | 1,510 | 27,500 | 1,510 |
| 2022-10-05 | 1,472 | 1,512 | 1,472 | 1,500 | 23,900 | 1,500 |
| 2022-10-04 | 1,459 | 1,473 | 1,434 | 1,466 | 28,800 | 1,466 |
| 2022-10-03 | 1,430 | 1,436 | 1,402 | 1,429 | 21,100 | 1,429 |
| 2022-09-30 | 1,445 | 1,445 | 1,396 | 1,397 | 23,400 | 1,397 |
| 2022-09-29 | 1,410 | 1,450 | 1,408 | 1,450 | 25,300 | 1,450 |
| 2022-09-28 | 1,416 | 1,423 | 1,376 | 1,415 | 37,400 | 1,415 |
| 2022-09-27 | 1,413 | 1,447 | 1,405 | 1,427 | 18,900 | 1,427 |
| 2022-09-26 | 1,462 | 1,462 | 1,391 | 1,404 | 42,100 | 1,404 |
| 2022-09-22 | 1,455 | 1,510 | 1,455 | 1,475 | 18,900 | 1,475 |
| 2022-09-21 | 1,474 | 1,497 | 1,442 | 1,455 | 32,700 | 1,455 |
| 2022-09-20 | 1,474 | 1,487 | 1,466 | 1,471 | 17,000 | 1,471 |
| 2022-09-16 | 1,491 | 1,491 | 1,463 | 1,474 | 13,000 | 1,474 |
| 2022-09-15 | 1,476 | 1,495 | 1,471 | 1,491 | 12,500 | 1,491 |
| 2022-09-14 | 1,465 | 1,480 | 1,452 | 1,473 | 31,600 | 1,473 |
| 2022-09-13 | 1,568 | 1,568 | 1,495 | 1,495 | 31,500 | 1,495 |
| 2022-09-12 | 1,513 | 1,550 | 1,510 | 1,543 | 23,800 | 1,543 |
| 2022-09-09 | 1,526 | 1,540 | 1,513 | 1,513 | 38,300 | 1,513 |
| 2022-09-08 | 1,484 | 1,527 | 1,483 | 1,526 | 31,300 | 1,526 |
| 2022-09-07 | 1,490 | 1,491 | 1,456 | 1,475 | 24,600 | 1,475 |
| 2022-09-06 | 1,503 | 1,511 | 1,454 | 1,460 | 47,900 | 1,460 |
| 2022-09-05 | 1,538 | 1,538 | 1,495 | 1,503 | 25,300 | 1,503 |
| 2022-09-02 | 1,525 | 1,558 | 1,517 | 1,538 | 26,000 | 1,538 |
| 2022-09-01 | 1,604 | 1,607 | 1,539 | 1,546 | 53,900 | 1,546 |
| 2022-08-31 | 1,579 | 1,623 | 1,578 | 1,592 | 86,400 | 1,592 |
| 2022-08-30 | 1,524 | 1,583 | 1,524 | 1,580 | 46,500 | 1,580 |
| 2022-08-29 | 1,520 | 1,554 | 1,515 | 1,524 | 34,300 | 1,524 |
| 2022-08-26 | 1,533 | 1,564 | 1,518 | 1,555 | 24,700 | 1,555 |
| 2022-08-25 | 1,510 | 1,547 | 1,510 | 1,530 | 22,200 | 1,530 |
| 2022-08-24 | 1,496 | 1,525 | 1,486 | 1,518 | 21,800 | 1,518 |
| 2022-08-23 | 1,477 | 1,502 | 1,458 | 1,496 | 18,600 | 1,496 |
| 2022-08-22 | 1,478 | 1,501 | 1,466 | 1,477 | 38,400 | 1,477 |
| 2022-08-19 | 1,455 | 1,477 | 1,441 | 1,474 | 21,100 | 1,474 |
| 2022-08-18 | 1,477 | 1,477 | 1,440 | 1,448 | 32,500 | 1,448 |
| 2022-08-17 | 1,471 | 1,495 | 1,470 | 1,488 | 24,700 | 1,488 |
| 2022-08-16 | 1,482 | 1,485 | 1,458 | 1,462 | 17,800 | 1,462 |
| 2022-08-15 | 1,450 | 1,472 | 1,439 | 1,471 | 24,000 | 1,471 |
| 2022-08-12 | 1,430 | 1,450 | 1,427 | 1,448 | 30,600 | 1,448 |
| 2022-08-10 | 1,428 | 1,432 | 1,411 | 1,427 | 26,600 | 1,427 |
| 2022-08-09 | 1,422 | 1,432 | 1,416 | 1,423 | 22,900 | 1,423 |
| 2022-08-08 | 1,430 | 1,437 | 1,406 | 1,422 | 33,500 | 1,422 |
| 2022-08-05 | 1,403 | 1,428 | 1,399 | 1,417 | 37,200 | 1,417 |
| 2022-08-04 | 1,391 | 1,405 | 1,381 | 1,403 | 24,200 | 1,403 |
| 2022-08-03 | 1,400 | 1,410 | 1,377 | 1,391 | 46,500 | 1,391 |
| 2022-08-02 | 1,427 | 1,429 | 1,397 | 1,400 | 29,900 | 1,400 |
| 2022-08-01 | 1,352 | 1,427 | 1,352 | 1,418 | 90,200 | 1,418 |
| 2022-07-29 | 1,530 | 1,547 | 1,508 | 1,512 | 30,100 | 1,512 |
| 2022-07-28 | 1,491 | 1,520 | 1,491 | 1,520 | 30,900 | 1,520 |
| 2022-07-27 | 1,479 | 1,495 | 1,475 | 1,485 | 11,800 | 1,485 |
| 2022-07-26 | 1,483 | 1,491 | 1,474 | 1,490 | 9,000 | 1,490 |
| 2022-07-25 | 1,495 | 1,495 | 1,473 | 1,488 | 9,900 | 1,488 |
| 2022-07-22 | 1,485 | 1,496 | 1,477 | 1,495 | 13,000 | 1,495 |
| 2022-07-21 | 1,476 | 1,498 | 1,467 | 1,498 | 14,300 | 1,498 |
| 2022-07-20 | 1,489 | 1,492 | 1,476 | 1,479 | 20,500 | 1,479 |
| 2022-07-19 | 1,484 | 1,484 | 1,446 | 1,471 | 14,600 | 1,471 |
| 2022-07-15 | 1,474 | 1,480 | 1,450 | 1,454 | 11,500 | 1,454 |
| 2022-07-14 | 1,445 | 1,475 | 1,445 | 1,475 | 12,000 | 1,475 |
| 2022-07-13 | 1,438 | 1,462 | 1,430 | 1,459 | 20,200 | 1,459 |
| 2022-07-12 | 1,462 | 1,462 | 1,426 | 1,438 | 25,700 | 1,438 |
| 2022-07-11 | 1,447 | 1,482 | 1,447 | 1,477 | 29,700 | 1,477 |
| 2022-07-08 | 1,485 | 1,485 | 1,445 | 1,447 | 36,400 | 1,447 |
| 2022-07-07 | 1,466 | 1,485 | 1,437 | 1,480 | 30,700 | 1,480 |
| 2022-07-06 | 1,445 | 1,463 | 1,428 | 1,462 | 29,500 | 1,462 |
| 2022-07-05 | 1,409 | 1,437 | 1,409 | 1,425 | 20,900 | 1,425 |
| 2022-07-04 | 1,392 | 1,410 | 1,380 | 1,408 | 18,200 | 1,408 |
| 2022-07-01 | 1,365 | 1,393 | 1,362 | 1,380 | 29,400 | 1,380 |
| 2022-06-30 | 1,420 | 1,420 | 1,368 | 1,376 | 46,200 | 1,376 |
| 2022-06-29 | 1,376 | 1,454 | 1,364 | 1,454 | 84,400 | 1,454 |
| 2022-06-28 | 1,370 | 1,385 | 1,352 | 1,385 | 31,100 | 1,385 |
| 2022-06-27 | 1,372 | 1,383 | 1,366 | 1,369 | 20,500 | 1,369 |
| 2022-06-24 | 1,371 | 1,381 | 1,355 | 1,371 | 18,900 | 1,371 |
| 2022-06-23 | 1,338 | 1,374 | 1,338 | 1,371 | 33,800 | 1,371 |
| 2022-06-22 | 1,347 | 1,350 | 1,320 | 1,336 | 31,400 | 1,336 |
| 2022-06-21 | 1,337 | 1,369 | 1,337 | 1,349 | 11,000 | 1,349 |
| 2022-06-20 | 1,395 | 1,395 | 1,336 | 1,344 | 28,700 | 1,344 |
| 2022-06-17 | 1,339 | 1,398 | 1,339 | 1,395 | 58,600 | 1,395 |
| 2022-06-16 | 1,387 | 1,387 | 1,343 | 1,350 | 56,000 | 1,350 |
| 2022-06-15 | 1,396 | 1,410 | 1,373 | 1,386 | 32,400 | 1,386 |
| 2022-06-14 | 1,388 | 1,401 | 1,339 | 1,390 | 82,600 | 1,390 |
| 2022-06-13 | 1,470 | 1,470 | 1,388 | 1,391 | 112,300 | 1,391 |
| 2022-06-10 | 1,530 | 1,530 | 1,475 | 1,475 | 61,000 | 1,475 |
| 2022-06-09 | 1,512 | 1,579 | 1,512 | 1,558 | 48,500 | 1,558 |
| 2022-06-08 | 1,503 | 1,525 | 1,497 | 1,522 | 87,600 | 1,522 |
| 2022-06-07 | 1,508 | 1,518 | 1,481 | 1,491 | 80,900 | 1,491 |
| 2022-06-06 | 1,530 | 1,530 | 1,492 | 1,508 | 60,800 | 1,508 |
| 2022-06-03 | 1,501 | 1,520 | 1,499 | 1,511 | 35,300 | 1,511 |
| 2022-06-02 | 1,536 | 1,537 | 1,492 | 1,512 | 40,400 | 1,512 |
| 2022-06-01 | 1,500 | 1,545 | 1,500 | 1,535 | 76,400 | 1,535 |
| 2022-05-31 | 1,511 | 1,511 | 1,482 | 1,505 | 60,800 | 1,505 |
| 2022-05-30 | 1,525 | 1,541 | 1,499 | 1,526 | 171,200 | 1,526 |
| 2022-05-27 | 1,542 | 1,545 | 1,499 | 1,509 | 56,400 | 1,509 |
| 2022-05-26 | 1,506 | 1,558 | 1,506 | 1,521 | 25,300 | 1,521 |
| 2022-05-25 | 1,521 | 1,521 | 1,498 | 1,505 | 10,000 | 1,505 |
| 2022-05-24 | 1,560 | 1,567 | 1,516 | 1,520 | 34,400 | 1,520 |
| 2022-05-23 | 1,545 | 1,573 | 1,545 | 1,560 | 31,100 | 1,560 |
| 2022-05-20 | 1,520 | 1,535 | 1,502 | 1,533 | 27,400 | 1,533 |
| 2022-05-19 | 1,518 | 1,525 | 1,506 | 1,516 | 18,500 | 1,516 |
| 2022-05-18 | 1,533 | 1,549 | 1,517 | 1,525 | 32,000 | 1,525 |
| 2022-05-17 | 1,507 | 1,533 | 1,500 | 1,526 | 29,500 | 1,526 |
| 2022-05-16 | 1,524 | 1,538 | 1,493 | 1,506 | 41,000 | 1,506 |
| 2022-05-13 | 1,463 | 1,511 | 1,463 | 1,499 | 28,900 | 1,499 |
| 2022-05-12 | 1,470 | 1,473 | 1,446 | 1,463 | 17,700 | 1,463 |
| 2022-05-11 | 1,486 | 1,508 | 1,472 | 1,487 | 19,900 | 1,487 |
| 2022-05-10 | 1,475 | 1,507 | 1,432 | 1,505 | 30,000 | 1,505 |
| 2022-05-09 | 1,535 | 1,553 | 1,480 | 1,487 | 35,100 | 1,487 |
| 2022-05-06 | 1,520 | 1,531 | 1,480 | 1,517 | 43,200 | 1,517 |
| 2022-05-02 | 1,485 | 1,534 | 1,466 | 1,534 | 115,900 | 1,534 |
| 2022-04-28 | 1,345 | 1,384 | 1,333 | 1,384 | 94,500 | 1,384 |
| 2022-04-27 | 1,367 | 1,367 | 1,306 | 1,339 | 136,800 | 1,339 |
| 2022-04-26 | 1,366 | 1,388 | 1,355 | 1,380 | 48,300 | 1,380 |
| 2022-04-25 | 1,361 | 1,378 | 1,356 | 1,360 | 29,400 | 1,360 |
| 2022-04-22 | 1,390 | 1,395 | 1,343 | 1,384 | 40,900 | 1,384 |
| 2022-04-21 | 1,397 | 1,404 | 1,378 | 1,401 | 34,600 | 1,401 |
| 2022-04-20 | 1,373 | 1,421 | 1,368 | 1,397 | 44,700 | 1,397 |
| 2022-04-19 | 1,381 | 1,390 | 1,365 | 1,373 | 23,800 | 1,373 |
| 2022-04-18 | 1,372 | 1,388 | 1,345 | 1,379 | 42,600 | 1,379 |
| 2022-04-15 | 1,388 | 1,420 | 1,365 | 1,370 | 48,400 | 1,370 |
| 2022-04-14 | 1,351 | 1,386 | 1,350 | 1,371 | 39,600 | 1,371 |
| 2022-04-13 | 1,340 | 1,379 | 1,316 | 1,362 | 53,600 | 1,362 |
| 2022-04-12 | 1,373 | 1,394 | 1,338 | 1,348 | 50,000 | 1,348 |
| 2022-04-11 | 1,421 | 1,421 | 1,360 | 1,376 | 40,800 | 1,376 |
| 2022-04-08 | 1,453 | 1,474 | 1,412 | 1,421 | 81,700 | 1,421 |
| 2022-04-07 | 1,415 | 1,447 | 1,400 | 1,423 | 44,700 | 1,423 |
| 2022-04-06 | 1,427 | 1,448 | 1,415 | 1,426 | 68,700 | 1,426 |
| 2022-04-05 | 1,485 | 1,495 | 1,458 | 1,487 | 23,200 | 1,487 |
| 2022-04-04 | 1,487 | 1,489 | 1,471 | 1,474 | 11,200 | 1,474 |
| 2022-04-01 | 1,483 | 1,493 | 1,454 | 1,477 | 15,500 | 1,477 |
| 2022-03-31 | 1,485 | 1,498 | 1,458 | 1,483 | 28,300 | 1,483 |
| 2022-03-30 | 1,498 | 1,510 | 1,451 | 1,485 | 36,200 | 1,485 |
| 2022-03-29 | 1,470 | 1,514 | 1,457 | 1,509 | 43,500 | 1,509 |
| 2022-03-28 | 1,499 | 1,499 | 1,465 | 1,470 | 30,800 | 1,470 |
| 2022-03-25 | 1,504 | 1,504 | 1,470 | 1,499 | 36,200 | 1,499 |
| 2022-03-24 | 1,478 | 1,504 | 1,448 | 1,500 | 31,200 | 1,500 |
| 2022-03-23 | 1,445 | 1,508 | 1,442 | 1,492 | 53,100 | 1,492 |
| 2022-03-22 | 1,445 | 1,471 | 1,420 | 1,438 | 48,800 | 1,438 |
| 2022-03-18 | 1,375 | 1,433 | 1,370 | 1,431 | 39,800 | 1,431 |
| 2022-03-17 | 1,320 | 1,357 | 1,309 | 1,350 | 91,800 | 1,350 |
| 2022-03-16 | 1,324 | 1,329 | 1,296 | 1,307 | 104,200 | 1,307 |
| 2022-03-15 | 1,320 | 1,329 | 1,308 | 1,324 | 69,100 | 1,324 |
| 2022-03-14 | 1,329 | 1,340 | 1,311 | 1,311 | 78,200 | 1,311 |
| 2022-03-11 | 1,347 | 1,351 | 1,315 | 1,329 | 47,200 | 1,329 |
| 2022-03-10 | 1,382 | 1,400 | 1,358 | 1,369 | 54,400 | 1,369 |
| 2022-03-09 | 1,387 | 1,397 | 1,343 | 1,372 | 43,800 | 1,372 |
| 2022-03-08 | 1,387 | 1,415 | 1,359 | 1,383 | 83,600 | 1,383 |
| 2022-03-07 | 1,400 | 1,422 | 1,389 | 1,411 | 67,900 | 1,411 |
| 2022-03-04 | 1,492 | 1,492 | 1,410 | 1,423 | 127,000 | 1,423 |
| 2022-03-03 | 1,506 | 1,519 | 1,465 | 1,467 | 47,600 | 1,467 |
| 2022-03-02 | 1,580 | 1,580 | 1,498 | 1,504 | 70,900 | 1,504 |
| 2022-03-01 | 1,694 | 1,694 | 1,576 | 1,590 | 87,800 | 1,590 |
| 2022-02-28 | 1,608 | 1,736 | 1,570 | 1,734 | 66,900 | 1,734 |
| 2022-02-25 | 1,509 | 1,568 | 1,488 | 1,568 | 15,000 | 1,568 |
| 2022-02-24 | 1,545 | 1,545 | 1,461 | 1,490 | 18,400 | 1,490 |
| 2022-02-22 | 1,501 | 1,565 | 1,480 | 1,545 | 12,200 | 1,545 |
| 2022-02-21 | 1,500 | 1,506 | 1,476 | 1,501 | 15,100 | 1,501 |
| 2022-02-18 | 1,477 | 1,528 | 1,476 | 1,521 | 23,400 | 1,521 |
| 2022-02-17 | 1,494 | 1,508 | 1,447 | 1,486 | 32,600 | 1,486 |
| 2022-02-16 | 1,557 | 1,585 | 1,490 | 1,502 | 44,300 | 1,502 |
| 2022-02-15 | 1,601 | 1,601 | 1,525 | 1,525 | 27,300 | 1,525 |
| 2022-02-14 | 1,661 | 1,661 | 1,595 | 1,600 | 25,100 | 1,600 |
| 2022-02-10 | 1,712 | 1,713 | 1,666 | 1,693 | 18,000 | 1,693 |
| 2022-02-09 | 1,662 | 1,721 | 1,655 | 1,721 | 19,200 | 1,721 |
| 2022-02-08 | 1,731 | 1,732 | 1,660 | 1,660 | 26,000 | 1,660 |
| 2022-02-07 | 1,818 | 1,818 | 1,725 | 1,731 | 18,900 | 1,731 |
| 2022-02-04 | 1,862 | 1,868 | 1,813 | 1,828 | 16,000 | 1,828 |
| 2022-02-03 | 1,818 | 1,859 | 1,807 | 1,859 | 16,600 | 1,859 |
| 2022-02-02 | 1,782 | 1,849 | 1,769 | 1,818 | 17,400 | 1,818 |
| 2022-02-01 | 1,920 | 1,921 | 1,764 | 1,789 | 20,700 | 1,789 |
| 2022-01-31 | 1,790 | 1,960 | 1,780 | 1,960 | 43,100 | 1,960 |
| 2022-01-28 | 1,716 | 1,790 | 1,687 | 1,790 | 26,200 | 1,790 |
| 2022-01-27 | 1,712 | 1,714 | 1,653 | 1,699 | 34,800 | 1,699 |
| 2022-01-26 | 1,682 | 1,712 | 1,682 | 1,711 | 13,800 | 1,711 |
| 2022-01-25 | 1,689 | 1,714 | 1,677 | 1,696 | 17,100 | 1,696 |
| 2022-01-24 | 1,671 | 1,718 | 1,642 | 1,717 | 13,200 | 1,717 |
| 2022-01-21 | 1,671 | 1,679 | 1,658 | 1,673 | 4,700 | 1,673 |
| 2022-01-20 | 1,650 | 1,705 | 1,641 | 1,689 | 10,300 | 1,689 |
| 2022-01-19 | 1,650 | 1,701 | 1,642 | 1,642 | 21,500 | 1,642 |
| 2022-01-18 | 1,695 | 1,705 | 1,670 | 1,678 | 24,200 | 1,678 |
| 2022-01-17 | 1,715 | 1,717 | 1,693 | 1,703 | 8,400 | 1,703 |
| 2022-01-14 | 1,710 | 1,741 | 1,685 | 1,715 | 10,400 | 1,715 |
| 2022-01-13 | 1,776 | 1,776 | 1,710 | 1,710 | 9,500 | 1,710 |
| 2022-01-12 | 1,759 | 1,781 | 1,741 | 1,776 | 5,600 | 1,776 |
| 2022-01-11 | 1,804 | 1,804 | 1,730 | 1,735 | 14,200 | 1,735 |
| 2022-01-07 | 1,818 | 1,851 | 1,771 | 1,804 | 25,900 | 1,804 |
| 2022-01-06 | 1,860 | 1,874 | 1,816 | 1,817 | 12,200 | 1,817 |
| 2022-01-05 | 1,985 | 1,985 | 1,885 | 1,891 | 8,600 | 1,891 |
| 2022-01-04 | 2,033 | 2,033 | 1,948 | 1,951 | 15,800 | 1,951 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
