9742 (株)アイネス 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 | 1,368 | 1,381 | 1,367 | 1,367 | 12,300 | 1,367 |
| 2022-12-29 | 1,362 | 1,372 | 1,358 | 1,370 | 20,000 | 1,370 |
| 2022-12-28 | 1,381 | 1,383 | 1,367 | 1,377 | 23,600 | 1,377 |
| 2022-12-27 | 1,379 | 1,392 | 1,379 | 1,381 | 16,000 | 1,381 |
| 2022-12-26 | 1,378 | 1,384 | 1,367 | 1,376 | 15,600 | 1,376 |
| 2022-12-23 | 1,367 | 1,377 | 1,355 | 1,375 | 45,300 | 1,375 |
| 2022-12-22 | 1,348 | 1,372 | 1,348 | 1,372 | 38,900 | 1,372 |
| 2022-12-21 | 1,334 | 1,354 | 1,330 | 1,343 | 36,300 | 1,343 |
| 2022-12-20 | 1,369 | 1,371 | 1,306 | 1,337 | 60,900 | 1,337 |
| 2022-12-19 | 1,360 | 1,372 | 1,358 | 1,367 | 17,600 | 1,367 |
| 2022-12-16 | 1,357 | 1,380 | 1,357 | 1,364 | 65,900 | 1,364 |
| 2022-12-15 | 1,370 | 1,372 | 1,365 | 1,372 | 9,600 | 1,372 |
| 2022-12-14 | 1,373 | 1,373 | 1,363 | 1,372 | 16,400 | 1,372 |
| 2022-12-13 | 1,371 | 1,380 | 1,368 | 1,368 | 25,300 | 1,368 |
| 2022-12-12 | 1,370 | 1,377 | 1,365 | 1,366 | 17,100 | 1,366 |
| 2022-12-09 | 1,367 | 1,385 | 1,367 | 1,372 | 21,700 | 1,372 |
| 2022-12-08 | 1,377 | 1,383 | 1,364 | 1,375 | 25,600 | 1,375 |
| 2022-12-07 | 1,370 | 1,390 | 1,359 | 1,377 | 51,000 | 1,377 |
| 2022-12-06 | 1,376 | 1,386 | 1,370 | 1,380 | 37,100 | 1,380 |
| 2022-12-05 | 1,404 | 1,410 | 1,382 | 1,382 | 32,100 | 1,382 |
| 2022-12-02 | 1,410 | 1,411 | 1,392 | 1,405 | 66,400 | 1,405 |
| 2022-12-01 | 1,444 | 1,460 | 1,413 | 1,420 | 73,300 | 1,420 |
| 2022-11-30 | 1,431 | 1,456 | 1,429 | 1,444 | 29,900 | 1,444 |
| 2022-11-29 | 1,444 | 1,444 | 1,430 | 1,438 | 39,600 | 1,438 |
| 2022-11-28 | 1,466 | 1,473 | 1,457 | 1,457 | 18,000 | 1,457 |
| 2022-11-25 | 1,486 | 1,487 | 1,466 | 1,469 | 23,400 | 1,469 |
| 2022-11-24 | 1,471 | 1,488 | 1,465 | 1,483 | 32,700 | 1,483 |
| 2022-11-22 | 1,465 | 1,465 | 1,447 | 1,453 | 34,900 | 1,453 |
| 2022-11-21 | 1,434 | 1,444 | 1,425 | 1,442 | 24,900 | 1,442 |
| 2022-11-18 | 1,413 | 1,433 | 1,413 | 1,423 | 19,700 | 1,423 |
| 2022-11-17 | 1,410 | 1,426 | 1,410 | 1,412 | 19,100 | 1,412 |
| 2022-11-16 | 1,418 | 1,424 | 1,409 | 1,413 | 15,900 | 1,413 |
| 2022-11-15 | 1,430 | 1,439 | 1,416 | 1,418 | 29,800 | 1,418 |
| 2022-11-14 | 1,452 | 1,460 | 1,432 | 1,432 | 24,300 | 1,432 |
| 2022-11-11 | 1,456 | 1,464 | 1,451 | 1,457 | 29,400 | 1,457 |
| 2022-11-10 | 1,441 | 1,443 | 1,426 | 1,426 | 31,400 | 1,426 |
| 2022-11-09 | 1,463 | 1,470 | 1,452 | 1,457 | 32,600 | 1,457 |
| 2022-11-08 | 1,478 | 1,489 | 1,452 | 1,454 | 42,800 | 1,454 |
| 2022-11-07 | 1,455 | 1,483 | 1,455 | 1,475 | 62,900 | 1,475 |
| 2022-11-04 | 1,436 | 1,449 | 1,423 | 1,447 | 60,200 | 1,447 |
| 2022-11-02 | 1,498 | 1,498 | 1,446 | 1,457 | 118,600 | 1,457 |
| 2022-11-01 | 1,506 | 1,518 | 1,455 | 1,502 | 58,500 | 1,502 |
| 2022-10-31 | 1,515 | 1,528 | 1,496 | 1,514 | 65,400 | 1,514 |
| 2022-10-28 | 1,482 | 1,512 | 1,462 | 1,505 | 464,600 | 1,505 |
| 2022-10-27 | 1,510 | 1,530 | 1,501 | 1,514 | 74,500 | 1,514 |
| 2022-10-26 | 1,469 | 1,508 | 1,469 | 1,507 | 61,400 | 1,507 |
| 2022-10-25 | 1,447 | 1,476 | 1,440 | 1,459 | 56,600 | 1,459 |
| 2022-10-24 | 1,462 | 1,462 | 1,435 | 1,447 | 55,300 | 1,447 |
| 2022-10-21 | 1,472 | 1,475 | 1,454 | 1,462 | 49,100 | 1,462 |
| 2022-10-20 | 1,493 | 1,493 | 1,456 | 1,475 | 57,200 | 1,475 |
| 2022-10-19 | 1,463 | 1,513 | 1,461 | 1,509 | 70,700 | 1,509 |
| 2022-10-18 | 1,450 | 1,476 | 1,450 | 1,463 | 53,100 | 1,463 |
| 2022-10-17 | 1,464 | 1,467 | 1,441 | 1,448 | 47,600 | 1,448 |
| 2022-10-14 | 1,482 | 1,486 | 1,452 | 1,469 | 81,600 | 1,469 |
| 2022-10-13 | 1,444 | 1,463 | 1,438 | 1,462 | 80,500 | 1,462 |
| 2022-10-12 | 1,424 | 1,470 | 1,416 | 1,464 | 136,300 | 1,464 |
| 2022-10-11 | 1,442 | 1,459 | 1,399 | 1,405 | 179,500 | 1,405 |
| 2022-10-07 | 1,559 | 1,560 | 1,541 | 1,552 | 20,400 | 1,552 |
| 2022-10-06 | 1,536 | 1,563 | 1,522 | 1,559 | 39,500 | 1,559 |
| 2022-10-05 | 1,530 | 1,543 | 1,512 | 1,524 | 38,500 | 1,524 |
| 2022-10-04 | 1,472 | 1,511 | 1,472 | 1,505 | 30,900 | 1,505 |
| 2022-10-03 | 1,453 | 1,461 | 1,431 | 1,454 | 20,900 | 1,454 |
| 2022-09-30 | 1,465 | 1,478 | 1,454 | 1,460 | 26,300 | 1,460 |
| 2022-09-29 | 1,452 | 1,479 | 1,440 | 1,461 | 27,900 | 1,461 |
| 2022-09-28 | 1,428 | 1,448 | 1,406 | 1,444 | 30,900 | 1,444 |
| 2022-09-27 | 1,455 | 1,458 | 1,428 | 1,428 | 28,300 | 1,428 |
| 2022-09-26 | 1,488 | 1,496 | 1,441 | 1,445 | 44,000 | 1,445 |
| 2022-09-22 | 1,486 | 1,512 | 1,486 | 1,494 | 29,300 | 1,494 |
| 2022-09-21 | 1,512 | 1,512 | 1,493 | 1,506 | 17,400 | 1,506 |
| 2022-09-20 | 1,517 | 1,523 | 1,496 | 1,517 | 22,800 | 1,517 |
| 2022-09-16 | 1,527 | 1,534 | 1,502 | 1,506 | 43,000 | 1,506 |
| 2022-09-15 | 1,528 | 1,538 | 1,508 | 1,529 | 20,900 | 1,529 |
| 2022-09-14 | 1,539 | 1,539 | 1,522 | 1,526 | 35,100 | 1,526 |
| 2022-09-13 | 1,581 | 1,581 | 1,547 | 1,556 | 21,800 | 1,556 |
| 2022-09-12 | 1,565 | 1,581 | 1,560 | 1,574 | 27,400 | 1,574 |
| 2022-09-09 | 1,519 | 1,552 | 1,519 | 1,545 | 40,400 | 1,545 |
| 2022-09-08 | 1,514 | 1,537 | 1,514 | 1,534 | 27,000 | 1,534 |
| 2022-09-07 | 1,526 | 1,528 | 1,513 | 1,514 | 26,800 | 1,514 |
| 2022-09-06 | 1,535 | 1,554 | 1,519 | 1,533 | 25,700 | 1,533 |
| 2022-09-05 | 1,519 | 1,555 | 1,510 | 1,529 | 23,100 | 1,529 |
| 2022-09-02 | 1,537 | 1,537 | 1,508 | 1,530 | 38,600 | 1,530 |
| 2022-09-01 | 1,530 | 1,545 | 1,516 | 1,530 | 34,100 | 1,530 |
| 2022-08-31 | 1,570 | 1,570 | 1,548 | 1,558 | 26,500 | 1,558 |
| 2022-08-30 | 1,581 | 1,586 | 1,566 | 1,579 | 23,800 | 1,579 |
| 2022-08-29 | 1,563 | 1,584 | 1,553 | 1,571 | 29,600 | 1,571 |
| 2022-08-26 | 1,632 | 1,632 | 1,591 | 1,591 | 26,000 | 1,591 |
| 2022-08-25 | 1,622 | 1,631 | 1,612 | 1,626 | 26,500 | 1,626 |
| 2022-08-24 | 1,612 | 1,622 | 1,608 | 1,622 | 18,800 | 1,622 |
| 2022-08-23 | 1,646 | 1,646 | 1,600 | 1,607 | 21,500 | 1,607 |
| 2022-08-22 | 1,663 | 1,663 | 1,647 | 1,659 | 18,600 | 1,659 |
| 2022-08-19 | 1,673 | 1,673 | 1,660 | 1,663 | 11,600 | 1,663 |
| 2022-08-18 | 1,692 | 1,692 | 1,660 | 1,667 | 15,000 | 1,667 |
| 2022-08-17 | 1,685 | 1,694 | 1,680 | 1,680 | 35,400 | 1,680 |
| 2022-08-16 | 1,661 | 1,689 | 1,650 | 1,685 | 29,800 | 1,685 |
| 2022-08-15 | 1,649 | 1,650 | 1,628 | 1,647 | 19,700 | 1,647 |
| 2022-08-12 | 1,611 | 1,667 | 1,611 | 1,655 | 48,200 | 1,655 |
| 2022-08-10 | 1,602 | 1,605 | 1,577 | 1,602 | 26,900 | 1,602 |
| 2022-08-09 | 1,602 | 1,621 | 1,600 | 1,602 | 29,700 | 1,602 |
| 2022-08-08 | 1,646 | 1,646 | 1,598 | 1,602 | 29,200 | 1,602 |
| 2022-08-05 | 1,649 | 1,649 | 1,630 | 1,636 | 22,700 | 1,636 |
| 2022-08-04 | 1,662 | 1,662 | 1,638 | 1,646 | 38,700 | 1,646 |
| 2022-08-03 | 1,651 | 1,687 | 1,639 | 1,639 | 60,700 | 1,639 |
| 2022-08-02 | 1,636 | 1,681 | 1,629 | 1,642 | 45,700 | 1,642 |
| 2022-08-01 | 1,617 | 1,644 | 1,602 | 1,642 | 44,600 | 1,642 |
| 2022-07-29 | 1,626 | 1,642 | 1,608 | 1,617 | 41,900 | 1,617 |
| 2022-07-28 | 1,686 | 1,686 | 1,655 | 1,665 | 43,200 | 1,665 |
| 2022-07-27 | 1,645 | 1,684 | 1,645 | 1,667 | 22,600 | 1,667 |
| 2022-07-26 | 1,622 | 1,669 | 1,613 | 1,645 | 55,200 | 1,645 |
| 2022-07-25 | 1,700 | 1,700 | 1,626 | 1,626 | 71,000 | 1,626 |
| 2022-07-22 | 1,715 | 1,719 | 1,703 | 1,716 | 40,000 | 1,716 |
| 2022-07-21 | 1,650 | 1,719 | 1,650 | 1,712 | 53,500 | 1,712 |
| 2022-07-20 | 1,606 | 1,643 | 1,602 | 1,631 | 31,800 | 1,631 |
| 2022-07-19 | 1,590 | 1,590 | 1,564 | 1,582 | 18,200 | 1,582 |
| 2022-07-15 | 1,575 | 1,598 | 1,570 | 1,587 | 16,200 | 1,587 |
| 2022-07-14 | 1,579 | 1,592 | 1,573 | 1,573 | 10,900 | 1,573 |
| 2022-07-13 | 1,588 | 1,610 | 1,581 | 1,597 | 16,700 | 1,597 |
| 2022-07-12 | 1,625 | 1,625 | 1,577 | 1,578 | 33,500 | 1,578 |
| 2022-07-11 | 1,622 | 1,649 | 1,617 | 1,636 | 30,200 | 1,636 |
| 2022-07-08 | 1,648 | 1,654 | 1,619 | 1,622 | 46,600 | 1,622 |
| 2022-07-07 | 1,678 | 1,678 | 1,644 | 1,654 | 41,500 | 1,654 |
| 2022-07-06 | 1,627 | 1,669 | 1,627 | 1,664 | 43,900 | 1,664 |
| 2022-07-05 | 1,639 | 1,653 | 1,633 | 1,636 | 26,800 | 1,636 |
| 2022-07-04 | 1,592 | 1,642 | 1,592 | 1,640 | 29,600 | 1,640 |
| 2022-07-01 | 1,630 | 1,635 | 1,561 | 1,592 | 51,100 | 1,592 |
| 2022-06-30 | 1,637 | 1,654 | 1,624 | 1,624 | 32,600 | 1,624 |
| 2022-06-29 | 1,622 | 1,668 | 1,616 | 1,633 | 106,400 | 1,633 |
| 2022-06-28 | 1,603 | 1,656 | 1,603 | 1,656 | 41,000 | 1,656 |
| 2022-06-27 | 1,612 | 1,620 | 1,597 | 1,615 | 26,600 | 1,615 |
| 2022-06-24 | 1,611 | 1,624 | 1,581 | 1,604 | 36,400 | 1,604 |
| 2022-06-23 | 1,550 | 1,579 | 1,550 | 1,571 | 18,200 | 1,571 |
| 2022-06-22 | 1,572 | 1,573 | 1,554 | 1,554 | 22,800 | 1,554 |
| 2022-06-21 | 1,516 | 1,557 | 1,516 | 1,556 | 19,300 | 1,556 |
| 2022-06-20 | 1,532 | 1,538 | 1,491 | 1,495 | 21,200 | 1,495 |
| 2022-06-17 | 1,491 | 1,532 | 1,484 | 1,532 | 41,900 | 1,532 |
| 2022-06-16 | 1,540 | 1,548 | 1,513 | 1,523 | 24,300 | 1,523 |
| 2022-06-15 | 1,512 | 1,543 | 1,512 | 1,515 | 27,700 | 1,515 |
| 2022-06-14 | 1,509 | 1,529 | 1,503 | 1,514 | 24,300 | 1,514 |
| 2022-06-13 | 1,513 | 1,543 | 1,506 | 1,538 | 23,100 | 1,538 |
| 2022-06-10 | 1,533 | 1,568 | 1,520 | 1,549 | 36,600 | 1,549 |
| 2022-06-09 | 1,533 | 1,555 | 1,532 | 1,554 | 21,800 | 1,554 |
| 2022-06-08 | 1,519 | 1,545 | 1,513 | 1,545 | 38,000 | 1,545 |
| 2022-06-07 | 1,507 | 1,511 | 1,494 | 1,503 | 20,100 | 1,503 |
| 2022-06-06 | 1,496 | 1,509 | 1,490 | 1,506 | 17,600 | 1,506 |
| 2022-06-03 | 1,495 | 1,512 | 1,487 | 1,511 | 14,800 | 1,511 |
| 2022-06-02 | 1,526 | 1,530 | 1,492 | 1,495 | 15,700 | 1,495 |
| 2022-06-01 | 1,516 | 1,554 | 1,512 | 1,531 | 32,700 | 1,531 |
| 2022-05-31 | 1,522 | 1,522 | 1,499 | 1,515 | 24,100 | 1,515 |
| 2022-05-30 | 1,486 | 1,528 | 1,486 | 1,528 | 176,600 | 1,528 |
| 2022-05-27 | 1,501 | 1,507 | 1,486 | 1,496 | 22,000 | 1,496 |
| 2022-05-26 | 1,493 | 1,516 | 1,479 | 1,479 | 23,500 | 1,479 |
| 2022-05-25 | 1,489 | 1,504 | 1,485 | 1,499 | 12,200 | 1,499 |
| 2022-05-24 | 1,504 | 1,511 | 1,483 | 1,494 | 24,100 | 1,494 |
| 2022-05-23 | 1,485 | 1,508 | 1,482 | 1,508 | 24,500 | 1,508 |
| 2022-05-20 | 1,468 | 1,479 | 1,451 | 1,479 | 25,200 | 1,479 |
| 2022-05-19 | 1,471 | 1,471 | 1,449 | 1,468 | 27,000 | 1,468 |
| 2022-05-18 | 1,495 | 1,506 | 1,476 | 1,506 | 30,600 | 1,506 |
| 2022-05-17 | 1,525 | 1,525 | 1,468 | 1,495 | 33,100 | 1,495 |
| 2022-05-16 | 1,465 | 1,485 | 1,438 | 1,465 | 27,100 | 1,465 |
| 2022-05-13 | 1,429 | 1,472 | 1,429 | 1,472 | 24,200 | 1,472 |
| 2022-05-12 | 1,444 | 1,455 | 1,427 | 1,429 | 46,900 | 1,429 |
| 2022-05-11 | 1,463 | 1,476 | 1,450 | 1,451 | 27,500 | 1,451 |
| 2022-05-10 | 1,480 | 1,486 | 1,463 | 1,470 | 24,900 | 1,470 |
| 2022-05-09 | 1,525 | 1,545 | 1,512 | 1,515 | 36,800 | 1,515 |
| 2022-05-06 | 1,536 | 1,536 | 1,501 | 1,535 | 26,700 | 1,535 |
| 2022-05-02 | 1,549 | 1,574 | 1,533 | 1,536 | 43,500 | 1,536 |
| 2022-04-28 | 1,503 | 1,541 | 1,481 | 1,533 | 47,100 | 1,533 |
| 2022-04-27 | 1,459 | 1,514 | 1,449 | 1,503 | 115,600 | 1,503 |
| 2022-04-26 | 1,465 | 1,477 | 1,458 | 1,461 | 38,900 | 1,461 |
| 2022-04-25 | 1,448 | 1,485 | 1,441 | 1,465 | 43,100 | 1,465 |
| 2022-04-22 | 1,469 | 1,469 | 1,446 | 1,461 | 26,700 | 1,461 |
| 2022-04-21 | 1,471 | 1,477 | 1,455 | 1,471 | 23,700 | 1,471 |
| 2022-04-20 | 1,481 | 1,496 | 1,471 | 1,471 | 16,800 | 1,471 |
| 2022-04-19 | 1,485 | 1,498 | 1,475 | 1,481 | 27,800 | 1,481 |
| 2022-04-18 | 1,485 | 1,492 | 1,465 | 1,485 | 22,800 | 1,485 |
| 2022-04-15 | 1,515 | 1,515 | 1,491 | 1,503 | 18,800 | 1,503 |
| 2022-04-14 | 1,506 | 1,522 | 1,506 | 1,515 | 14,600 | 1,515 |
| 2022-04-13 | 1,508 | 1,522 | 1,502 | 1,516 | 30,000 | 1,516 |
| 2022-04-12 | 1,537 | 1,557 | 1,515 | 1,517 | 24,600 | 1,517 |
| 2022-04-11 | 1,579 | 1,579 | 1,545 | 1,551 | 34,900 | 1,551 |
| 2022-04-08 | 1,582 | 1,585 | 1,568 | 1,579 | 41,700 | 1,579 |
| 2022-04-07 | 1,586 | 1,586 | 1,547 | 1,555 | 26,200 | 1,555 |
| 2022-04-06 | 1,641 | 1,644 | 1,601 | 1,601 | 31,800 | 1,601 |
| 2022-04-05 | 1,668 | 1,673 | 1,650 | 1,653 | 44,400 | 1,653 |
| 2022-04-04 | 1,658 | 1,674 | 1,658 | 1,671 | 43,400 | 1,671 |
| 2022-04-01 | 1,615 | 1,657 | 1,600 | 1,652 | 39,100 | 1,652 |
| 2022-03-31 | 1,608 | 1,658 | 1,608 | 1,631 | 53,200 | 1,631 |
| 2022-03-30 | 1,648 | 1,648 | 1,618 | 1,642 | 43,300 | 1,642 |
| 2022-03-29 | 1,641 | 1,641 | 1,618 | 1,632 | 51,400 | 1,632 |
| 2022-03-28 | 1,619 | 1,656 | 1,602 | 1,641 | 66,300 | 1,641 |
| 2022-03-25 | 1,678 | 1,678 | 1,608 | 1,615 | 77,900 | 1,615 |
| 2022-03-24 | 1,620 | 1,679 | 1,615 | 1,673 | 91,300 | 1,673 |
| 2022-03-23 | 1,640 | 1,640 | 1,623 | 1,626 | 115,300 | 1,626 |
| 2022-03-22 | 1,636 | 1,639 | 1,626 | 1,636 | 69,200 | 1,636 |
| 2022-03-18 | 1,609 | 1,626 | 1,601 | 1,626 | 71,100 | 1,626 |
| 2022-03-17 | 1,605 | 1,611 | 1,590 | 1,603 | 74,300 | 1,603 |
| 2022-03-16 | 1,592 | 1,603 | 1,590 | 1,597 | 64,000 | 1,597 |
| 2022-03-15 | 1,580 | 1,605 | 1,575 | 1,592 | 51,000 | 1,592 |
| 2022-03-14 | 1,584 | 1,594 | 1,578 | 1,580 | 47,200 | 1,580 |
| 2022-03-11 | 1,591 | 1,597 | 1,574 | 1,584 | 62,800 | 1,584 |
| 2022-03-10 | 1,585 | 1,611 | 1,582 | 1,611 | 99,400 | 1,611 |
| 2022-03-09 | 1,538 | 1,567 | 1,535 | 1,541 | 61,700 | 1,541 |
| 2022-03-08 | 1,545 | 1,580 | 1,528 | 1,537 | 60,400 | 1,537 |
| 2022-03-07 | 1,573 | 1,576 | 1,540 | 1,554 | 46,600 | 1,554 |
| 2022-03-04 | 1,630 | 1,631 | 1,580 | 1,583 | 137,100 | 1,583 |
| 2022-03-03 | 1,590 | 1,662 | 1,590 | 1,651 | 124,700 | 1,651 |
| 2022-03-02 | 1,564 | 1,600 | 1,557 | 1,588 | 83,300 | 1,588 |
| 2022-03-01 | 1,568 | 1,596 | 1,568 | 1,579 | 63,600 | 1,579 |
| 2022-02-28 | 1,545 | 1,566 | 1,535 | 1,558 | 77,900 | 1,558 |
| 2022-02-25 | 1,536 | 1,556 | 1,524 | 1,546 | 71,100 | 1,546 |
| 2022-02-24 | 1,500 | 1,516 | 1,497 | 1,512 | 55,200 | 1,512 |
| 2022-02-22 | 1,510 | 1,530 | 1,501 | 1,515 | 51,600 | 1,515 |
| 2022-02-21 | 1,505 | 1,526 | 1,491 | 1,526 | 41,600 | 1,526 |
| 2022-02-18 | 1,514 | 1,534 | 1,499 | 1,529 | 43,200 | 1,529 |
| 2022-02-17 | 1,530 | 1,540 | 1,523 | 1,531 | 59,900 | 1,531 |
| 2022-02-16 | 1,511 | 1,545 | 1,505 | 1,540 | 51,200 | 1,540 |
| 2022-02-15 | 1,517 | 1,519 | 1,495 | 1,499 | 71,500 | 1,499 |
| 2022-02-14 | 1,510 | 1,514 | 1,480 | 1,501 | 47,500 | 1,501 |
| 2022-02-10 | 1,526 | 1,533 | 1,511 | 1,530 | 36,500 | 1,530 |
| 2022-02-09 | 1,488 | 1,526 | 1,483 | 1,523 | 64,000 | 1,523 |
| 2022-02-08 | 1,499 | 1,502 | 1,474 | 1,485 | 89,800 | 1,485 |
| 2022-02-07 | 1,501 | 1,516 | 1,492 | 1,501 | 53,900 | 1,501 |
| 2022-02-04 | 1,498 | 1,516 | 1,494 | 1,507 | 55,900 | 1,507 |
| 2022-02-03 | 1,500 | 1,506 | 1,483 | 1,501 | 72,600 | 1,501 |
| 2022-02-02 | 1,487 | 1,524 | 1,487 | 1,522 | 79,100 | 1,522 |
| 2022-02-01 | 1,494 | 1,527 | 1,481 | 1,487 | 128,800 | 1,487 |
| 2022-01-31 | 1,450 | 1,509 | 1,445 | 1,492 | 130,500 | 1,492 |
| 2022-01-28 | 1,460 | 1,465 | 1,444 | 1,465 | 138,400 | 1,465 |
| 2022-01-27 | 1,518 | 1,520 | 1,451 | 1,462 | 106,100 | 1,462 |
| 2022-01-26 | 1,515 | 1,527 | 1,504 | 1,518 | 60,800 | 1,518 |
| 2022-01-25 | 1,540 | 1,540 | 1,503 | 1,520 | 82,400 | 1,520 |
| 2022-01-24 | 1,534 | 1,551 | 1,525 | 1,543 | 97,500 | 1,543 |
| 2022-01-21 | 1,533 | 1,557 | 1,507 | 1,551 | 81,800 | 1,551 |
| 2022-01-20 | 1,489 | 1,547 | 1,489 | 1,540 | 43,300 | 1,540 |
| 2022-01-19 | 1,525 | 1,528 | 1,486 | 1,488 | 77,600 | 1,488 |
| 2022-01-18 | 1,553 | 1,553 | 1,531 | 1,540 | 27,800 | 1,540 |
| 2022-01-17 | 1,530 | 1,544 | 1,526 | 1,535 | 25,300 | 1,535 |
| 2022-01-14 | 1,524 | 1,527 | 1,508 | 1,524 | 52,900 | 1,524 |
| 2022-01-13 | 1,551 | 1,551 | 1,523 | 1,530 | 44,300 | 1,530 |
| 2022-01-12 | 1,519 | 1,553 | 1,519 | 1,551 | 56,600 | 1,551 |
| 2022-01-11 | 1,515 | 1,524 | 1,504 | 1,515 | 68,900 | 1,515 |
| 2022-01-07 | 1,516 | 1,538 | 1,509 | 1,517 | 66,800 | 1,517 |
| 2022-01-06 | 1,530 | 1,548 | 1,507 | 1,515 | 76,500 | 1,515 |
| 2022-01-05 | 1,549 | 1,549 | 1,529 | 1,533 | 76,600 | 1,533 |
| 2022-01-04 | 1,527 | 1,552 | 1,512 | 1,549 | 80,500 | 1,549 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株