9702 (株)アイ・エス・ビー 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 | 1,131 | 1,141 | 1,126 | 1,127 | 15,300 | 1,127 |
| 2022-12-29 | 1,094 | 1,129 | 1,088 | 1,127 | 50,400 | 1,127 |
| 2022-12-28 | 1,136 | 1,136 | 1,110 | 1,123 | 76,900 | 1,123 |
| 2022-12-27 | 1,140 | 1,146 | 1,133 | 1,136 | 29,900 | 1,136 |
| 2022-12-26 | 1,142 | 1,154 | 1,139 | 1,140 | 33,400 | 1,140 |
| 2022-12-23 | 1,140 | 1,143 | 1,110 | 1,140 | 80,000 | 1,140 |
| 2022-12-22 | 1,150 | 1,184 | 1,141 | 1,145 | 107,500 | 1,145 |
| 2022-12-21 | 1,225 | 1,228 | 1,137 | 1,155 | 371,400 | 1,155 |
| 2022-12-20 | 1,309 | 1,310 | 1,269 | 1,274 | 80,800 | 1,274 |
| 2022-12-19 | 1,305 | 1,312 | 1,297 | 1,309 | 13,100 | 1,309 |
| 2022-12-16 | 1,305 | 1,315 | 1,302 | 1,305 | 24,900 | 1,305 |
| 2022-12-15 | 1,295 | 1,327 | 1,293 | 1,319 | 49,900 | 1,319 |
| 2022-12-14 | 1,290 | 1,297 | 1,287 | 1,296 | 14,000 | 1,296 |
| 2022-12-13 | 1,302 | 1,302 | 1,290 | 1,290 | 14,100 | 1,290 |
| 2022-12-12 | 1,304 | 1,304 | 1,290 | 1,290 | 33,800 | 1,290 |
| 2022-12-09 | 1,290 | 1,307 | 1,290 | 1,304 | 14,400 | 1,304 |
| 2022-12-08 | 1,300 | 1,300 | 1,268 | 1,281 | 48,300 | 1,281 |
| 2022-12-07 | 1,276 | 1,308 | 1,276 | 1,294 | 28,100 | 1,294 |
| 2022-12-06 | 1,286 | 1,294 | 1,274 | 1,283 | 37,700 | 1,283 |
| 2022-12-05 | 1,300 | 1,304 | 1,287 | 1,290 | 20,400 | 1,290 |
| 2022-12-02 | 1,301 | 1,307 | 1,295 | 1,300 | 36,400 | 1,300 |
| 2022-12-01 | 1,313 | 1,313 | 1,301 | 1,301 | 19,900 | 1,301 |
| 2022-11-30 | 1,308 | 1,315 | 1,301 | 1,308 | 23,600 | 1,308 |
| 2022-11-29 | 1,309 | 1,312 | 1,301 | 1,308 | 15,600 | 1,308 |
| 2022-11-28 | 1,344 | 1,344 | 1,315 | 1,315 | 18,800 | 1,315 |
| 2022-11-25 | 1,332 | 1,342 | 1,321 | 1,339 | 28,500 | 1,339 |
| 2022-11-24 | 1,348 | 1,351 | 1,329 | 1,329 | 28,700 | 1,329 |
| 2022-11-22 | 1,329 | 1,337 | 1,324 | 1,331 | 20,400 | 1,331 |
| 2022-11-21 | 1,309 | 1,330 | 1,305 | 1,326 | 29,800 | 1,326 |
| 2022-11-18 | 1,307 | 1,318 | 1,301 | 1,301 | 21,700 | 1,301 |
| 2022-11-17 | 1,308 | 1,316 | 1,303 | 1,308 | 25,600 | 1,308 |
| 2022-11-16 | 1,304 | 1,322 | 1,304 | 1,318 | 32,400 | 1,318 |
| 2022-11-15 | 1,296 | 1,320 | 1,293 | 1,317 | 25,600 | 1,317 |
| 2022-11-14 | 1,326 | 1,329 | 1,297 | 1,297 | 29,500 | 1,297 |
| 2022-11-11 | 1,341 | 1,342 | 1,323 | 1,329 | 26,600 | 1,329 |
| 2022-11-10 | 1,335 | 1,338 | 1,324 | 1,337 | 20,100 | 1,337 |
| 2022-11-09 | 1,340 | 1,348 | 1,328 | 1,341 | 20,300 | 1,341 |
| 2022-11-08 | 1,324 | 1,344 | 1,324 | 1,335 | 30,600 | 1,335 |
| 2022-11-07 | 1,348 | 1,348 | 1,325 | 1,327 | 31,400 | 1,327 |
| 2022-11-04 | 1,322 | 1,350 | 1,322 | 1,343 | 45,700 | 1,343 |
| 2022-11-02 | 1,339 | 1,368 | 1,330 | 1,349 | 53,400 | 1,349 |
| 2022-11-01 | 1,334 | 1,361 | 1,334 | 1,348 | 87,500 | 1,348 |
| 2022-10-31 | 1,308 | 1,324 | 1,303 | 1,309 | 93,600 | 1,309 |
| 2022-10-28 | 1,271 | 1,306 | 1,268 | 1,293 | 104,400 | 1,293 |
| 2022-10-27 | 1,287 | 1,287 | 1,263 | 1,284 | 27,500 | 1,284 |
| 2022-10-26 | 1,275 | 1,287 | 1,270 | 1,277 | 28,500 | 1,277 |
| 2022-10-25 | 1,261 | 1,272 | 1,260 | 1,271 | 17,400 | 1,271 |
| 2022-10-24 | 1,285 | 1,285 | 1,252 | 1,252 | 25,800 | 1,252 |
| 2022-10-21 | 1,283 | 1,289 | 1,270 | 1,270 | 23,200 | 1,270 |
| 2022-10-20 | 1,278 | 1,280 | 1,270 | 1,280 | 17,600 | 1,280 |
| 2022-10-19 | 1,280 | 1,282 | 1,269 | 1,278 | 13,300 | 1,278 |
| 2022-10-18 | 1,267 | 1,280 | 1,263 | 1,276 | 18,500 | 1,276 |
| 2022-10-17 | 1,250 | 1,258 | 1,239 | 1,258 | 12,100 | 1,258 |
| 2022-10-14 | 1,245 | 1,262 | 1,239 | 1,251 | 30,900 | 1,251 |
| 2022-10-13 | 1,224 | 1,224 | 1,209 | 1,218 | 11,800 | 1,218 |
| 2022-10-12 | 1,213 | 1,230 | 1,202 | 1,224 | 21,200 | 1,224 |
| 2022-10-11 | 1,216 | 1,231 | 1,213 | 1,221 | 25,400 | 1,221 |
| 2022-10-07 | 1,223 | 1,252 | 1,223 | 1,224 | 42,000 | 1,224 |
| 2022-10-06 | 1,244 | 1,257 | 1,234 | 1,253 | 25,200 | 1,253 |
| 2022-10-05 | 1,253 | 1,259 | 1,231 | 1,233 | 22,300 | 1,233 |
| 2022-10-04 | 1,230 | 1,248 | 1,225 | 1,248 | 20,600 | 1,248 |
| 2022-10-03 | 1,220 | 1,220 | 1,194 | 1,217 | 21,800 | 1,217 |
| 2022-09-30 | 1,225 | 1,235 | 1,211 | 1,225 | 23,300 | 1,225 |
| 2022-09-29 | 1,222 | 1,239 | 1,220 | 1,233 | 20,400 | 1,233 |
| 2022-09-28 | 1,205 | 1,206 | 1,178 | 1,205 | 46,400 | 1,205 |
| 2022-09-27 | 1,201 | 1,222 | 1,201 | 1,206 | 38,400 | 1,206 |
| 2022-09-26 | 1,222 | 1,228 | 1,193 | 1,193 | 48,800 | 1,193 |
| 2022-09-22 | 1,246 | 1,253 | 1,236 | 1,236 | 14,500 | 1,236 |
| 2022-09-21 | 1,238 | 1,249 | 1,229 | 1,247 | 22,700 | 1,247 |
| 2022-09-20 | 1,248 | 1,263 | 1,248 | 1,254 | 30,800 | 1,254 |
| 2022-09-16 | 1,252 | 1,261 | 1,238 | 1,251 | 26,200 | 1,251 |
| 2022-09-15 | 1,283 | 1,285 | 1,265 | 1,265 | 20,400 | 1,265 |
| 2022-09-14 | 1,255 | 1,287 | 1,242 | 1,281 | 24,800 | 1,281 |
| 2022-09-13 | 1,272 | 1,288 | 1,271 | 1,282 | 18,800 | 1,282 |
| 2022-09-12 | 1,274 | 1,283 | 1,265 | 1,272 | 25,600 | 1,272 |
| 2022-09-09 | 1,239 | 1,269 | 1,235 | 1,265 | 41,700 | 1,265 |
| 2022-09-08 | 1,220 | 1,239 | 1,220 | 1,235 | 39,300 | 1,235 |
| 2022-09-07 | 1,230 | 1,241 | 1,220 | 1,222 | 37,500 | 1,222 |
| 2022-09-06 | 1,232 | 1,245 | 1,223 | 1,224 | 29,000 | 1,224 |
| 2022-09-05 | 1,233 | 1,250 | 1,231 | 1,239 | 22,300 | 1,239 |
| 2022-09-02 | 1,262 | 1,263 | 1,236 | 1,241 | 22,900 | 1,241 |
| 2022-09-01 | 1,267 | 1,275 | 1,255 | 1,259 | 38,600 | 1,259 |
| 2022-08-31 | 1,275 | 1,291 | 1,274 | 1,278 | 39,900 | 1,278 |
| 2022-08-30 | 1,261 | 1,286 | 1,261 | 1,285 | 39,300 | 1,285 |
| 2022-08-29 | 1,239 | 1,266 | 1,230 | 1,265 | 50,900 | 1,265 |
| 2022-08-26 | 1,252 | 1,273 | 1,250 | 1,263 | 28,000 | 1,263 |
| 2022-08-25 | 1,238 | 1,254 | 1,238 | 1,252 | 11,400 | 1,252 |
| 2022-08-24 | 1,245 | 1,258 | 1,238 | 1,238 | 17,500 | 1,238 |
| 2022-08-23 | 1,237 | 1,252 | 1,236 | 1,245 | 33,200 | 1,245 |
| 2022-08-22 | 1,259 | 1,266 | 1,241 | 1,256 | 32,700 | 1,256 |
| 2022-08-19 | 1,294 | 1,294 | 1,257 | 1,258 | 62,700 | 1,258 |
| 2022-08-18 | 1,263 | 1,294 | 1,248 | 1,291 | 57,400 | 1,291 |
| 2022-08-17 | 1,235 | 1,272 | 1,235 | 1,270 | 83,200 | 1,270 |
| 2022-08-16 | 1,220 | 1,238 | 1,210 | 1,237 | 52,400 | 1,237 |
| 2022-08-15 | 1,231 | 1,231 | 1,210 | 1,219 | 41,000 | 1,219 |
| 2022-08-12 | 1,223 | 1,238 | 1,223 | 1,235 | 48,300 | 1,235 |
| 2022-08-10 | 1,222 | 1,227 | 1,212 | 1,222 | 28,100 | 1,222 |
| 2022-08-09 | 1,238 | 1,243 | 1,217 | 1,222 | 57,300 | 1,222 |
| 2022-08-08 | 1,239 | 1,239 | 1,217 | 1,232 | 40,500 | 1,232 |
| 2022-08-05 | 1,241 | 1,248 | 1,232 | 1,243 | 66,300 | 1,243 |
| 2022-08-04 | 1,206 | 1,242 | 1,206 | 1,238 | 93,200 | 1,238 |
| 2022-08-03 | 1,210 | 1,231 | 1,202 | 1,202 | 136,100 | 1,202 |
| 2022-08-02 | 1,210 | 1,226 | 1,184 | 1,201 | 203,000 | 1,201 |
| 2022-08-01 | 1,155 | 1,193 | 1,140 | 1,188 | 350,700 | 1,188 |
| 2022-07-29 | 1,054 | 1,054 | 1,027 | 1,035 | 40,800 | 1,035 |
| 2022-07-28 | 1,043 | 1,055 | 1,027 | 1,052 | 84,500 | 1,052 |
| 2022-07-27 | 1,037 | 1,039 | 1,034 | 1,039 | 18,200 | 1,039 |
| 2022-07-26 | 1,038 | 1,044 | 1,021 | 1,041 | 22,100 | 1,041 |
| 2022-07-25 | 1,042 | 1,042 | 1,026 | 1,037 | 22,600 | 1,037 |
| 2022-07-22 | 1,039 | 1,043 | 1,033 | 1,043 | 17,700 | 1,043 |
| 2022-07-21 | 1,028 | 1,039 | 1,027 | 1,039 | 39,400 | 1,039 |
| 2022-07-20 | 1,021 | 1,028 | 1,014 | 1,028 | 43,300 | 1,028 |
| 2022-07-19 | 1,015 | 1,015 | 1,002 | 1,012 | 8,400 | 1,012 |
| 2022-07-15 | 1,016 | 1,022 | 1,008 | 1,014 | 18,200 | 1,014 |
| 2022-07-14 | 1,009 | 1,015 | 1,000 | 1,015 | 18,400 | 1,015 |
| 2022-07-13 | 998 | 1,015 | 991 | 1,015 | 16,900 | 1,015 |
| 2022-07-12 | 1,008 | 1,008 | 994 | 998 | 28,100 | 998 |
| 2022-07-11 | 1,001 | 1,018 | 1,001 | 1,015 | 20,900 | 1,015 |
| 2022-07-08 | 1,001 | 1,018 | 997 | 1,000 | 33,500 | 1,000 |
| 2022-07-07 | 1,010 | 1,010 | 985 | 1,000 | 35,300 | 1,000 |
| 2022-07-06 | 1,001 | 1,012 | 1,000 | 1,010 | 13,700 | 1,010 |
| 2022-07-05 | 1,005 | 1,016 | 997 | 1,001 | 17,500 | 1,001 |
| 2022-07-04 | 998 | 1,010 | 996 | 1,004 | 21,600 | 1,004 |
| 2022-07-01 | 1,012 | 1,020 | 970 | 983 | 78,500 | 983 |
| 2022-06-30 | 1,029 | 1,029 | 1,008 | 1,012 | 31,100 | 1,012 |
| 2022-06-29 | 1,007 | 1,029 | 996 | 1,029 | 41,200 | 1,029 |
| 2022-06-28 | 997 | 1,025 | 997 | 1,025 | 26,200 | 1,025 |
| 2022-06-27 | 1,011 | 1,016 | 1,003 | 1,010 | 17,300 | 1,010 |
| 2022-06-24 | 994 | 1,008 | 991 | 1,004 | 38,700 | 1,004 |
| 2022-06-23 | 1,005 | 1,010 | 985 | 992 | 22,200 | 992 |
| 2022-06-22 | 1,014 | 1,014 | 983 | 996 | 51,100 | 996 |
| 2022-06-21 | 980 | 1,005 | 980 | 1,001 | 31,900 | 1,001 |
| 2022-06-20 | 1,010 | 1,015 | 970 | 977 | 29,600 | 977 |
| 2022-06-17 | 980 | 1,008 | 979 | 996 | 41,800 | 996 |
| 2022-06-16 | 1,012 | 1,020 | 1,000 | 1,000 | 25,200 | 1,000 |
| 2022-06-15 | 1,012 | 1,022 | 1,003 | 1,003 | 21,100 | 1,003 |
| 2022-06-14 | 1,010 | 1,023 | 1,005 | 1,021 | 30,200 | 1,021 |
| 2022-06-13 | 1,032 | 1,032 | 1,021 | 1,024 | 28,000 | 1,024 |
| 2022-06-10 | 1,061 | 1,061 | 1,051 | 1,052 | 34,700 | 1,052 |
| 2022-06-09 | 1,067 | 1,078 | 1,064 | 1,071 | 22,800 | 1,071 |
| 2022-06-08 | 1,060 | 1,074 | 1,060 | 1,069 | 23,200 | 1,069 |
| 2022-06-07 | 1,070 | 1,071 | 1,049 | 1,052 | 18,000 | 1,052 |
| 2022-06-06 | 1,041 | 1,074 | 1,041 | 1,072 | 22,200 | 1,072 |
| 2022-06-03 | 1,052 | 1,063 | 1,049 | 1,055 | 28,200 | 1,055 |
| 2022-06-02 | 1,059 | 1,059 | 1,039 | 1,042 | 18,900 | 1,042 |
| 2022-06-01 | 1,047 | 1,070 | 1,043 | 1,070 | 37,000 | 1,070 |
| 2022-05-31 | 1,055 | 1,056 | 1,040 | 1,040 | 31,400 | 1,040 |
| 2022-05-30 | 1,049 | 1,066 | 1,041 | 1,066 | 71,500 | 1,066 |
| 2022-05-27 | 1,049 | 1,049 | 1,031 | 1,035 | 13,300 | 1,035 |
| 2022-05-26 | 1,028 | 1,050 | 1,028 | 1,031 | 33,000 | 1,031 |
| 2022-05-25 | 1,060 | 1,060 | 1,027 | 1,033 | 34,900 | 1,033 |
| 2022-05-24 | 1,072 | 1,081 | 1,060 | 1,062 | 46,900 | 1,062 |
| 2022-05-23 | 1,060 | 1,072 | 1,050 | 1,072 | 41,200 | 1,072 |
| 2022-05-20 | 1,020 | 1,052 | 1,020 | 1,049 | 31,400 | 1,049 |
| 2022-05-19 | 1,011 | 1,038 | 1,011 | 1,032 | 21,400 | 1,032 |
| 2022-05-18 | 1,042 | 1,052 | 1,042 | 1,045 | 11,600 | 1,045 |
| 2022-05-17 | 1,019 | 1,042 | 1,011 | 1,042 | 46,300 | 1,042 |
| 2022-05-16 | 1,042 | 1,043 | 1,015 | 1,020 | 36,000 | 1,020 |
| 2022-05-13 | 995 | 1,028 | 995 | 1,028 | 35,100 | 1,028 |
| 2022-05-12 | 1,013 | 1,013 | 991 | 995 | 41,700 | 995 |
| 2022-05-11 | 1,009 | 1,035 | 1,007 | 1,023 | 42,800 | 1,023 |
| 2022-05-10 | 991 | 1,013 | 979 | 1,010 | 61,100 | 1,010 |
| 2022-05-09 | 1,009 | 1,017 | 998 | 998 | 52,600 | 998 |
| 2022-05-06 | 997 | 1,018 | 987 | 1,014 | 67,300 | 1,014 |
| 2022-05-02 | 1,001 | 1,017 | 997 | 1,009 | 148,500 | 1,009 |
| 2022-04-28 | 1,080 | 1,096 | 1,078 | 1,095 | 30,200 | 1,095 |
| 2022-04-27 | 1,077 | 1,095 | 1,060 | 1,095 | 65,500 | 1,095 |
| 2022-04-26 | 1,093 | 1,106 | 1,084 | 1,100 | 41,300 | 1,100 |
| 2022-04-25 | 1,069 | 1,081 | 1,063 | 1,074 | 49,200 | 1,074 |
| 2022-04-22 | 1,080 | 1,087 | 1,061 | 1,078 | 45,600 | 1,078 |
| 2022-04-21 | 1,084 | 1,101 | 1,076 | 1,093 | 43,200 | 1,093 |
| 2022-04-20 | 1,097 | 1,097 | 1,069 | 1,073 | 45,000 | 1,073 |
| 2022-04-19 | 1,086 | 1,093 | 1,080 | 1,083 | 36,200 | 1,083 |
| 2022-04-18 | 1,081 | 1,086 | 1,062 | 1,086 | 33,000 | 1,086 |
| 2022-04-15 | 1,099 | 1,107 | 1,086 | 1,096 | 36,200 | 1,096 |
| 2022-04-14 | 1,116 | 1,116 | 1,098 | 1,104 | 20,300 | 1,104 |
| 2022-04-13 | 1,082 | 1,103 | 1,082 | 1,102 | 33,500 | 1,102 |
| 2022-04-12 | 1,079 | 1,100 | 1,073 | 1,081 | 36,600 | 1,081 |
| 2022-04-11 | 1,105 | 1,117 | 1,088 | 1,095 | 52,300 | 1,095 |
| 2022-04-08 | 1,124 | 1,133 | 1,102 | 1,121 | 55,000 | 1,121 |
| 2022-04-07 | 1,145 | 1,150 | 1,121 | 1,122 | 66,900 | 1,122 |
| 2022-04-06 | 1,165 | 1,171 | 1,145 | 1,166 | 58,800 | 1,166 |
| 2022-04-05 | 1,179 | 1,182 | 1,159 | 1,178 | 90,700 | 1,178 |
| 2022-04-04 | 1,144 | 1,170 | 1,138 | 1,170 | 67,200 | 1,170 |
| 2022-04-01 | 1,110 | 1,141 | 1,102 | 1,136 | 51,500 | 1,136 |
| 2022-03-31 | 1,138 | 1,147 | 1,128 | 1,130 | 68,400 | 1,130 |
| 2022-03-30 | 1,141 | 1,150 | 1,126 | 1,149 | 68,700 | 1,149 |
| 2022-03-29 | 1,100 | 1,135 | 1,100 | 1,130 | 40,700 | 1,130 |
| 2022-03-28 | 1,120 | 1,120 | 1,094 | 1,115 | 52,300 | 1,115 |
| 2022-03-25 | 1,141 | 1,141 | 1,112 | 1,120 | 75,000 | 1,120 |
| 2022-03-24 | 1,113 | 1,141 | 1,108 | 1,141 | 95,900 | 1,141 |
| 2022-03-23 | 1,092 | 1,155 | 1,092 | 1,125 | 283,800 | 1,125 |
| 2022-03-22 | 1,075 | 1,079 | 1,062 | 1,078 | 80,300 | 1,078 |
| 2022-03-18 | 1,040 | 1,060 | 1,038 | 1,060 | 72,400 | 1,060 |
| 2022-03-17 | 1,042 | 1,051 | 1,027 | 1,036 | 63,000 | 1,036 |
| 2022-03-16 | 1,019 | 1,029 | 1,002 | 1,028 | 61,600 | 1,028 |
| 2022-03-15 | 988 | 1,011 | 977 | 1,003 | 56,800 | 1,003 |
| 2022-03-14 | 982 | 992 | 973 | 985 | 83,000 | 985 |
| 2022-03-11 | 968 | 984 | 961 | 977 | 35,100 | 977 |
| 2022-03-10 | 990 | 1,010 | 983 | 992 | 82,900 | 992 |
| 2022-03-09 | 941 | 961 | 933 | 953 | 47,200 | 953 |
| 2022-03-08 | 942 | 971 | 935 | 938 | 67,700 | 938 |
| 2022-03-07 | 969 | 972 | 940 | 959 | 87,200 | 959 |
| 2022-03-04 | 1,008 | 1,008 | 979 | 988 | 82,600 | 988 |
| 2022-03-03 | 1,043 | 1,043 | 1,010 | 1,014 | 34,500 | 1,014 |
| 2022-03-02 | 1,027 | 1,032 | 1,011 | 1,021 | 48,700 | 1,021 |
| 2022-03-01 | 1,016 | 1,047 | 1,008 | 1,040 | 93,000 | 1,040 |
| 2022-02-28 | 998 | 1,013 | 980 | 1,005 | 84,200 | 1,005 |
| 2022-02-25 | 971 | 998 | 971 | 998 | 83,100 | 998 |
| 2022-02-24 | 955 | 977 | 943 | 956 | 54,300 | 956 |
| 2022-02-22 | 967 | 983 | 961 | 969 | 29,700 | 969 |
| 2022-02-21 | 961 | 980 | 955 | 980 | 37,300 | 980 |
| 2022-02-18 | 950 | 981 | 943 | 975 | 52,100 | 975 |
| 2022-02-17 | 964 | 979 | 954 | 969 | 61,800 | 969 |
| 2022-02-16 | 949 | 965 | 942 | 963 | 59,800 | 963 |
| 2022-02-15 | 964 | 977 | 931 | 935 | 215,200 | 935 |
| 2022-02-14 | 929 | 929 | 901 | 907 | 74,000 | 907 |
| 2022-02-10 | 936 | 944 | 932 | 944 | 26,800 | 944 |
| 2022-02-09 | 925 | 940 | 920 | 938 | 45,500 | 938 |
| 2022-02-08 | 930 | 931 | 915 | 916 | 26,300 | 916 |
| 2022-02-07 | 934 | 934 | 919 | 924 | 32,300 | 924 |
| 2022-02-04 | 918 | 936 | 916 | 934 | 41,900 | 934 |
| 2022-02-03 | 927 | 930 | 917 | 927 | 42,300 | 927 |
| 2022-02-02 | 917 | 943 | 915 | 940 | 68,500 | 940 |
| 2022-02-01 | 917 | 935 | 909 | 916 | 66,200 | 916 |
| 2022-01-31 | 888 | 911 | 888 | 905 | 63,500 | 905 |
| 2022-01-28 | 897 | 902 | 885 | 888 | 88,800 | 888 |
| 2022-01-27 | 921 | 925 | 887 | 893 | 93,400 | 893 |
| 2022-01-26 | 916 | 932 | 915 | 925 | 62,200 | 925 |
| 2022-01-25 | 943 | 944 | 911 | 919 | 52,900 | 919 |
| 2022-01-24 | 917 | 944 | 911 | 944 | 57,200 | 944 |
| 2022-01-21 | 917 | 932 | 911 | 932 | 74,000 | 932 |
| 2022-01-20 | 920 | 942 | 917 | 936 | 61,400 | 936 |
| 2022-01-19 | 940 | 942 | 910 | 914 | 237,200 | 914 |
| 2022-01-18 | 945 | 958 | 940 | 952 | 54,200 | 952 |
| 2022-01-17 | 954 | 968 | 945 | 948 | 60,900 | 948 |
| 2022-01-14 | 959 | 960 | 946 | 957 | 73,800 | 957 |
| 2022-01-13 | 989 | 992 | 967 | 970 | 90,800 | 970 |
| 2022-01-12 | 961 | 985 | 961 | 984 | 63,900 | 984 |
| 2022-01-11 | 969 | 971 | 947 | 954 | 99,900 | 954 |
| 2022-01-07 | 984 | 984 | 955 | 969 | 115,700 | 969 |
| 2022-01-06 | 993 | 998 | 967 | 970 | 161,000 | 970 |
| 2022-01-05 | 1,019 | 1,019 | 998 | 1,003 | 81,800 | 1,003 |
| 2022-01-04 | 1,022 | 1,022 | 1,011 | 1,020 | 44,500 | 1,020 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株