9842 アークランズ(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 | 1,572 | 1,589 | 1,568 | 1,568 | 68,100 | 1,568 |
| 2022-12-29 | 1,558 | 1,582 | 1,542 | 1,572 | 121,500 | 1,572 |
| 2022-12-28 | 1,541 | 1,568 | 1,541 | 1,565 | 110,700 | 1,565 |
| 2022-12-27 | 1,541 | 1,560 | 1,537 | 1,556 | 90,300 | 1,556 |
| 2022-12-26 | 1,527 | 1,530 | 1,516 | 1,530 | 51,000 | 1,530 |
| 2022-12-23 | 1,511 | 1,536 | 1,508 | 1,533 | 107,500 | 1,533 |
| 2022-12-22 | 1,491 | 1,515 | 1,484 | 1,515 | 124,200 | 1,515 |
| 2022-12-21 | 1,487 | 1,503 | 1,481 | 1,489 | 116,100 | 1,489 |
| 2022-12-20 | 1,493 | 1,500 | 1,475 | 1,493 | 169,300 | 1,493 |
| 2022-12-19 | 1,483 | 1,497 | 1,482 | 1,495 | 93,600 | 1,495 |
| 2022-12-16 | 1,501 | 1,512 | 1,491 | 1,493 | 98,800 | 1,493 |
| 2022-12-15 | 1,507 | 1,520 | 1,504 | 1,507 | 81,400 | 1,507 |
| 2022-12-14 | 1,501 | 1,512 | 1,500 | 1,511 | 40,900 | 1,511 |
| 2022-12-13 | 1,519 | 1,524 | 1,501 | 1,501 | 61,800 | 1,501 |
| 2022-12-12 | 1,515 | 1,533 | 1,506 | 1,513 | 107,600 | 1,513 |
| 2022-12-09 | 1,509 | 1,515 | 1,495 | 1,514 | 96,500 | 1,514 |
| 2022-12-08 | 1,520 | 1,526 | 1,501 | 1,507 | 183,000 | 1,507 |
| 2022-12-07 | 1,495 | 1,529 | 1,495 | 1,518 | 133,600 | 1,518 |
| 2022-12-06 | 1,486 | 1,505 | 1,479 | 1,501 | 103,900 | 1,501 |
| 2022-12-05 | 1,495 | 1,501 | 1,484 | 1,491 | 87,600 | 1,491 |
| 2022-12-02 | 1,501 | 1,505 | 1,480 | 1,495 | 118,300 | 1,495 |
| 2022-12-01 | 1,499 | 1,510 | 1,495 | 1,503 | 107,300 | 1,503 |
| 2022-11-30 | 1,515 | 1,525 | 1,498 | 1,498 | 93,400 | 1,498 |
| 2022-11-29 | 1,516 | 1,536 | 1,504 | 1,519 | 138,000 | 1,519 |
| 2022-11-28 | 1,545 | 1,546 | 1,526 | 1,527 | 106,400 | 1,527 |
| 2022-11-25 | 1,530 | 1,551 | 1,529 | 1,542 | 117,200 | 1,542 |
| 2022-11-24 | 1,528 | 1,537 | 1,518 | 1,533 | 140,200 | 1,533 |
| 2022-11-22 | 1,506 | 1,525 | 1,502 | 1,519 | 190,800 | 1,519 |
| 2022-11-21 | 1,473 | 1,495 | 1,464 | 1,492 | 175,100 | 1,492 |
| 2022-11-18 | 1,484 | 1,488 | 1,466 | 1,466 | 119,600 | 1,466 |
| 2022-11-17 | 1,479 | 1,488 | 1,476 | 1,483 | 62,700 | 1,483 |
| 2022-11-16 | 1,481 | 1,491 | 1,471 | 1,480 | 143,800 | 1,480 |
| 2022-11-15 | 1,475 | 1,487 | 1,469 | 1,480 | 129,200 | 1,480 |
| 2022-11-14 | 1,501 | 1,505 | 1,477 | 1,477 | 154,900 | 1,477 |
| 2022-11-11 | 1,497 | 1,508 | 1,491 | 1,501 | 154,500 | 1,501 |
| 2022-11-10 | 1,480 | 1,496 | 1,474 | 1,489 | 163,000 | 1,489 |
| 2022-11-09 | 1,474 | 1,482 | 1,469 | 1,478 | 129,400 | 1,478 |
| 2022-11-08 | 1,459 | 1,478 | 1,459 | 1,474 | 147,000 | 1,474 |
| 2022-11-07 | 1,455 | 1,464 | 1,450 | 1,451 | 181,600 | 1,451 |
| 2022-11-04 | 1,448 | 1,463 | 1,441 | 1,452 | 313,500 | 1,452 |
| 2022-11-02 | 1,473 | 1,476 | 1,447 | 1,454 | 407,700 | 1,454 |
| 2022-11-01 | 1,491 | 1,505 | 1,477 | 1,477 | 234,100 | 1,477 |
| 2022-10-31 | 1,491 | 1,498 | 1,464 | 1,475 | 479,300 | 1,475 |
| 2022-10-28 | 1,494 | 1,502 | 1,486 | 1,491 | 456,000 | 1,491 |
| 2022-10-27 | 1,528 | 1,535 | 1,499 | 1,501 | 182,300 | 1,501 |
| 2022-10-26 | 1,513 | 1,535 | 1,501 | 1,529 | 264,400 | 1,529 |
| 2022-10-25 | 1,519 | 1,520 | 1,505 | 1,508 | 232,200 | 1,508 |
| 2022-10-24 | 1,539 | 1,544 | 1,510 | 1,513 | 357,600 | 1,513 |
| 2022-10-21 | 1,568 | 1,568 | 1,540 | 1,545 | 448,500 | 1,545 |
| 2022-10-20 | 1,590 | 1,599 | 1,554 | 1,576 | 478,200 | 1,576 |
| 2022-10-19 | 1,655 | 1,662 | 1,604 | 1,604 | 304,000 | 1,604 |
| 2022-10-18 | 1,655 | 1,655 | 1,622 | 1,637 | 297,300 | 1,637 |
| 2022-10-17 | 1,680 | 1,686 | 1,635 | 1,635 | 458,200 | 1,635 |
| 2022-10-14 | 1,732 | 1,732 | 1,687 | 1,688 | 278,100 | 1,688 |
| 2022-10-13 | 1,732 | 1,732 | 1,693 | 1,701 | 181,100 | 1,701 |
| 2022-10-12 | 1,703 | 1,754 | 1,687 | 1,732 | 405,100 | 1,732 |
| 2022-10-11 | 1,692 | 1,713 | 1,686 | 1,705 | 429,000 | 1,705 |
| 2022-10-07 | 1,679 | 1,712 | 1,672 | 1,712 | 600,200 | 1,712 |
| 2022-10-06 | 1,659 | 1,711 | 1,657 | 1,689 | 1,043,900 | 1,689 |
| 2022-10-05 | 1,681 | 1,685 | 1,629 | 1,645 | 1,710,800 | 1,645 |
| 2022-10-04 | 1,454 | 1,493 | 1,451 | 1,491 | 514,700 | 1,491 |
| 2022-10-03 | 1,441 | 1,445 | 1,388 | 1,443 | 449,400 | 1,443 |
| 2022-09-30 | 1,435 | 1,465 | 1,435 | 1,449 | 197,200 | 1,449 |
| 2022-09-29 | 1,437 | 1,475 | 1,429 | 1,461 | 242,400 | 1,461 |
| 2022-09-28 | 1,455 | 1,463 | 1,405 | 1,421 | 478,900 | 1,421 |
| 2022-09-27 | 1,450 | 1,473 | 1,450 | 1,463 | 196,700 | 1,463 |
| 2022-09-26 | 1,442 | 1,454 | 1,435 | 1,450 | 233,900 | 1,450 |
| 2022-09-22 | 1,450 | 1,458 | 1,443 | 1,448 | 167,200 | 1,448 |
| 2022-09-21 | 1,472 | 1,476 | 1,460 | 1,464 | 147,900 | 1,464 |
| 2022-09-20 | 1,486 | 1,491 | 1,472 | 1,485 | 112,600 | 1,485 |
| 2022-09-16 | 1,464 | 1,474 | 1,455 | 1,470 | 138,900 | 1,470 |
| 2022-09-15 | 1,452 | 1,468 | 1,450 | 1,468 | 188,200 | 1,468 |
| 2022-09-14 | 1,470 | 1,470 | 1,446 | 1,447 | 341,800 | 1,447 |
| 2022-09-13 | 1,495 | 1,496 | 1,480 | 1,481 | 64,200 | 1,481 |
| 2022-09-12 | 1,490 | 1,493 | 1,486 | 1,493 | 102,000 | 1,493 |
| 2022-09-09 | 1,488 | 1,496 | 1,486 | 1,487 | 94,800 | 1,487 |
| 2022-09-08 | 1,485 | 1,499 | 1,481 | 1,491 | 148,400 | 1,491 |
| 2022-09-07 | 1,475 | 1,484 | 1,465 | 1,470 | 219,500 | 1,470 |
| 2022-09-06 | 1,478 | 1,484 | 1,471 | 1,475 | 208,200 | 1,475 |
| 2022-09-05 | 1,482 | 1,484 | 1,472 | 1,481 | 191,800 | 1,481 |
| 2022-09-02 | 1,485 | 1,492 | 1,465 | 1,487 | 310,900 | 1,487 |
| 2022-09-01 | 1,485 | 1,497 | 1,475 | 1,494 | 182,900 | 1,494 |
| 2022-08-31 | 1,509 | 1,510 | 1,493 | 1,496 | 189,000 | 1,496 |
| 2022-08-30 | 1,510 | 1,511 | 1,497 | 1,510 | 183,000 | 1,510 |
| 2022-08-29 | 1,527 | 1,530 | 1,510 | 1,521 | 326,400 | 1,521 |
| 2022-08-26 | 1,565 | 1,569 | 1,552 | 1,559 | 86,100 | 1,559 |
| 2022-08-25 | 1,570 | 1,576 | 1,568 | 1,570 | 44,700 | 1,570 |
| 2022-08-24 | 1,560 | 1,579 | 1,560 | 1,571 | 63,800 | 1,571 |
| 2022-08-23 | 1,587 | 1,589 | 1,564 | 1,564 | 79,100 | 1,564 |
| 2022-08-22 | 1,575 | 1,595 | 1,574 | 1,595 | 78,000 | 1,595 |
| 2022-08-19 | 1,608 | 1,608 | 1,585 | 1,590 | 81,400 | 1,590 |
| 2022-08-18 | 1,640 | 1,667 | 1,603 | 1,608 | 306,400 | 1,608 |
| 2022-08-17 | 1,573 | 1,602 | 1,573 | 1,600 | 104,900 | 1,600 |
| 2022-08-16 | 1,550 | 1,565 | 1,542 | 1,565 | 103,300 | 1,565 |
| 2022-08-15 | 1,562 | 1,567 | 1,540 | 1,544 | 110,900 | 1,544 |
| 2022-08-12 | 1,556 | 1,584 | 1,550 | 1,573 | 80,400 | 1,573 |
| 2022-08-10 | 1,530 | 1,542 | 1,523 | 1,541 | 71,600 | 1,541 |
| 2022-08-09 | 1,544 | 1,549 | 1,535 | 1,536 | 86,600 | 1,536 |
| 2022-08-08 | 1,545 | 1,551 | 1,537 | 1,537 | 81,900 | 1,537 |
| 2022-08-05 | 1,531 | 1,557 | 1,531 | 1,554 | 63,100 | 1,554 |
| 2022-08-04 | 1,561 | 1,568 | 1,537 | 1,540 | 78,100 | 1,540 |
| 2022-08-03 | 1,572 | 1,577 | 1,546 | 1,549 | 86,700 | 1,549 |
| 2022-08-02 | 1,580 | 1,589 | 1,569 | 1,572 | 79,900 | 1,572 |
| 2022-08-01 | 1,543 | 1,577 | 1,540 | 1,577 | 84,600 | 1,577 |
| 2022-07-29 | 1,557 | 1,557 | 1,534 | 1,543 | 88,500 | 1,543 |
| 2022-07-28 | 1,560 | 1,564 | 1,531 | 1,550 | 89,800 | 1,550 |
| 2022-07-27 | 1,588 | 1,593 | 1,551 | 1,551 | 75,000 | 1,551 |
| 2022-07-26 | 1,593 | 1,603 | 1,588 | 1,588 | 85,300 | 1,588 |
| 2022-07-25 | 1,596 | 1,614 | 1,596 | 1,605 | 45,300 | 1,605 |
| 2022-07-22 | 1,603 | 1,613 | 1,596 | 1,608 | 54,100 | 1,608 |
| 2022-07-21 | 1,572 | 1,601 | 1,572 | 1,600 | 71,200 | 1,600 |
| 2022-07-20 | 1,581 | 1,595 | 1,572 | 1,592 | 95,400 | 1,592 |
| 2022-07-19 | 1,566 | 1,566 | 1,528 | 1,559 | 89,900 | 1,559 |
| 2022-07-15 | 1,572 | 1,579 | 1,545 | 1,545 | 106,200 | 1,545 |
| 2022-07-14 | 1,625 | 1,625 | 1,563 | 1,565 | 175,600 | 1,565 |
| 2022-07-13 | 1,608 | 1,636 | 1,605 | 1,636 | 104,100 | 1,636 |
| 2022-07-12 | 1,593 | 1,606 | 1,580 | 1,603 | 114,200 | 1,603 |
| 2022-07-11 | 1,609 | 1,615 | 1,589 | 1,594 | 120,200 | 1,594 |
| 2022-07-08 | 1,581 | 1,615 | 1,580 | 1,592 | 169,100 | 1,592 |
| 2022-07-07 | 1,609 | 1,615 | 1,580 | 1,583 | 136,400 | 1,583 |
| 2022-07-06 | 1,570 | 1,613 | 1,565 | 1,597 | 324,900 | 1,597 |
| 2022-07-05 | 1,560 | 1,597 | 1,543 | 1,559 | 345,200 | 1,559 |
| 2022-07-04 | 1,486 | 1,506 | 1,481 | 1,498 | 200,800 | 1,498 |
| 2022-07-01 | 1,516 | 1,523 | 1,473 | 1,480 | 161,800 | 1,480 |
| 2022-06-30 | 1,514 | 1,523 | 1,506 | 1,509 | 161,800 | 1,509 |
| 2022-06-29 | 1,531 | 1,531 | 1,514 | 1,520 | 157,100 | 1,520 |
| 2022-06-28 | 1,513 | 1,538 | 1,505 | 1,536 | 112,400 | 1,536 |
| 2022-06-27 | 1,537 | 1,538 | 1,518 | 1,519 | 78,700 | 1,519 |
| 2022-06-24 | 1,511 | 1,530 | 1,511 | 1,530 | 97,800 | 1,530 |
| 2022-06-23 | 1,489 | 1,512 | 1,489 | 1,503 | 71,600 | 1,503 |
| 2022-06-22 | 1,498 | 1,501 | 1,474 | 1,487 | 117,900 | 1,487 |
| 2022-06-21 | 1,486 | 1,506 | 1,482 | 1,493 | 188,400 | 1,493 |
| 2022-06-20 | 1,464 | 1,489 | 1,454 | 1,458 | 177,100 | 1,458 |
| 2022-06-17 | 1,452 | 1,474 | 1,445 | 1,461 | 406,800 | 1,461 |
| 2022-06-16 | 1,485 | 1,498 | 1,473 | 1,477 | 196,200 | 1,477 |
| 2022-06-15 | 1,471 | 1,484 | 1,455 | 1,458 | 204,400 | 1,458 |
| 2022-06-14 | 1,471 | 1,488 | 1,469 | 1,484 | 169,900 | 1,484 |
| 2022-06-13 | 1,489 | 1,498 | 1,476 | 1,492 | 151,200 | 1,492 |
| 2022-06-10 | 1,508 | 1,522 | 1,501 | 1,502 | 167,000 | 1,502 |
| 2022-06-09 | 1,520 | 1,521 | 1,503 | 1,509 | 247,300 | 1,509 |
| 2022-06-08 | 1,548 | 1,561 | 1,503 | 1,517 | 334,100 | 1,517 |
| 2022-06-07 | 1,540 | 1,583 | 1,540 | 1,569 | 163,000 | 1,569 |
| 2022-06-06 | 1,518 | 1,536 | 1,516 | 1,534 | 84,100 | 1,534 |
| 2022-06-03 | 1,530 | 1,533 | 1,512 | 1,530 | 109,800 | 1,530 |
| 2022-06-02 | 1,510 | 1,528 | 1,494 | 1,520 | 83,300 | 1,520 |
| 2022-06-01 | 1,486 | 1,511 | 1,486 | 1,511 | 71,300 | 1,511 |
| 2022-05-31 | 1,487 | 1,503 | 1,482 | 1,482 | 79,600 | 1,482 |
| 2022-05-30 | 1,498 | 1,505 | 1,480 | 1,498 | 169,800 | 1,498 |
| 2022-05-27 | 1,496 | 1,496 | 1,474 | 1,485 | 99,500 | 1,485 |
| 2022-05-26 | 1,454 | 1,481 | 1,454 | 1,476 | 140,100 | 1,476 |
| 2022-05-25 | 1,471 | 1,473 | 1,446 | 1,455 | 153,600 | 1,455 |
| 2022-05-24 | 1,492 | 1,492 | 1,472 | 1,476 | 132,100 | 1,476 |
| 2022-05-23 | 1,498 | 1,512 | 1,490 | 1,501 | 74,900 | 1,501 |
| 2022-05-20 | 1,470 | 1,495 | 1,467 | 1,494 | 130,300 | 1,494 |
| 2022-05-19 | 1,460 | 1,482 | 1,452 | 1,474 | 161,200 | 1,474 |
| 2022-05-18 | 1,486 | 1,503 | 1,480 | 1,484 | 119,700 | 1,484 |
| 2022-05-17 | 1,478 | 1,497 | 1,471 | 1,488 | 167,100 | 1,488 |
| 2022-05-16 | 1,535 | 1,535 | 1,482 | 1,482 | 171,300 | 1,482 |
| 2022-05-13 | 1,487 | 1,524 | 1,480 | 1,523 | 99,200 | 1,523 |
| 2022-05-12 | 1,504 | 1,524 | 1,485 | 1,488 | 133,000 | 1,488 |
| 2022-05-11 | 1,528 | 1,552 | 1,511 | 1,518 | 121,900 | 1,518 |
| 2022-05-10 | 1,560 | 1,573 | 1,526 | 1,563 | 170,700 | 1,563 |
| 2022-05-09 | 1,563 | 1,585 | 1,546 | 1,550 | 140,300 | 1,550 |
| 2022-05-06 | 1,575 | 1,596 | 1,565 | 1,572 | 152,600 | 1,572 |
| 2022-05-02 | 1,550 | 1,582 | 1,546 | 1,579 | 116,200 | 1,579 |
| 2022-04-28 | 1,509 | 1,553 | 1,499 | 1,549 | 144,800 | 1,549 |
| 2022-04-27 | 1,467 | 1,496 | 1,456 | 1,493 | 196,000 | 1,493 |
| 2022-04-26 | 1,482 | 1,498 | 1,476 | 1,482 | 202,800 | 1,482 |
| 2022-04-25 | 1,485 | 1,500 | 1,470 | 1,480 | 214,300 | 1,480 |
| 2022-04-22 | 1,498 | 1,509 | 1,482 | 1,507 | 145,900 | 1,507 |
| 2022-04-21 | 1,484 | 1,501 | 1,481 | 1,489 | 122,800 | 1,489 |
| 2022-04-20 | 1,485 | 1,509 | 1,477 | 1,483 | 139,900 | 1,483 |
| 2022-04-19 | 1,483 | 1,493 | 1,471 | 1,486 | 213,000 | 1,486 |
| 2022-04-18 | 1,515 | 1,515 | 1,462 | 1,468 | 335,100 | 1,468 |
| 2022-04-15 | 1,550 | 1,569 | 1,508 | 1,523 | 248,600 | 1,523 |
| 2022-04-14 | 1,559 | 1,568 | 1,518 | 1,567 | 331,400 | 1,567 |
| 2022-04-13 | 1,661 | 1,670 | 1,576 | 1,585 | 621,100 | 1,585 |
| 2022-04-12 | 1,600 | 1,728 | 1,579 | 1,701 | 1,329,700 | 1,701 |
| 2022-04-11 | 1,556 | 1,575 | 1,549 | 1,561 | 179,200 | 1,561 |
| 2022-04-08 | 1,520 | 1,553 | 1,515 | 1,544 | 145,000 | 1,544 |
| 2022-04-07 | 1,543 | 1,543 | 1,515 | 1,515 | 162,800 | 1,515 |
| 2022-04-06 | 1,550 | 1,569 | 1,545 | 1,547 | 112,000 | 1,547 |
| 2022-04-05 | 1,574 | 1,581 | 1,555 | 1,559 | 120,900 | 1,559 |
| 2022-04-04 | 1,537 | 1,572 | 1,534 | 1,566 | 142,600 | 1,566 |
| 2022-04-01 | 1,513 | 1,550 | 1,499 | 1,546 | 155,100 | 1,546 |
| 2022-03-31 | 1,518 | 1,528 | 1,512 | 1,515 | 188,100 | 1,515 |
| 2022-03-30 | 1,530 | 1,543 | 1,517 | 1,536 | 121,500 | 1,536 |
| 2022-03-29 | 1,532 | 1,538 | 1,519 | 1,536 | 139,800 | 1,536 |
| 2022-03-28 | 1,519 | 1,532 | 1,504 | 1,521 | 166,400 | 1,521 |
| 2022-03-25 | 1,537 | 1,540 | 1,514 | 1,525 | 222,900 | 1,525 |
| 2022-03-24 | 1,520 | 1,529 | 1,511 | 1,524 | 152,100 | 1,524 |
| 2022-03-23 | 1,534 | 1,555 | 1,525 | 1,530 | 184,900 | 1,530 |
| 2022-03-22 | 1,563 | 1,563 | 1,507 | 1,510 | 197,700 | 1,510 |
| 2022-03-18 | 1,544 | 1,567 | 1,532 | 1,564 | 155,300 | 1,564 |
| 2022-03-17 | 1,591 | 1,592 | 1,537 | 1,544 | 222,200 | 1,544 |
| 2022-03-16 | 1,595 | 1,595 | 1,540 | 1,568 | 212,700 | 1,568 |
| 2022-03-15 | 1,548 | 1,596 | 1,546 | 1,583 | 191,700 | 1,583 |
| 2022-03-14 | 1,546 | 1,573 | 1,545 | 1,545 | 104,100 | 1,545 |
| 2022-03-11 | 1,507 | 1,540 | 1,507 | 1,535 | 86,400 | 1,535 |
| 2022-03-10 | 1,497 | 1,536 | 1,496 | 1,528 | 99,700 | 1,528 |
| 2022-03-09 | 1,448 | 1,485 | 1,431 | 1,467 | 159,600 | 1,467 |
| 2022-03-08 | 1,455 | 1,463 | 1,436 | 1,439 | 270,700 | 1,439 |
| 2022-03-07 | 1,505 | 1,505 | 1,460 | 1,469 | 197,000 | 1,469 |
| 2022-03-04 | 1,520 | 1,527 | 1,505 | 1,518 | 281,200 | 1,518 |
| 2022-03-03 | 1,543 | 1,543 | 1,522 | 1,523 | 194,300 | 1,523 |
| 2022-03-02 | 1,530 | 1,544 | 1,520 | 1,533 | 218,700 | 1,533 |
| 2022-03-01 | 1,562 | 1,578 | 1,549 | 1,555 | 165,800 | 1,555 |
| 2022-02-28 | 1,542 | 1,569 | 1,529 | 1,569 | 209,200 | 1,569 |
| 2022-02-25 | 1,520 | 1,539 | 1,505 | 1,539 | 168,900 | 1,539 |
| 2022-02-24 | 1,520 | 1,533 | 1,497 | 1,524 | 307,000 | 1,524 |
| 2022-02-22 | 1,531 | 1,546 | 1,529 | 1,533 | 93,800 | 1,533 |
| 2022-02-21 | 1,523 | 1,544 | 1,520 | 1,544 | 72,200 | 1,544 |
| 2022-02-18 | 1,517 | 1,541 | 1,516 | 1,531 | 129,200 | 1,531 |
| 2022-02-17 | 1,565 | 1,574 | 1,527 | 1,535 | 111,200 | 1,535 |
| 2022-02-16 | 1,554 | 1,570 | 1,545 | 1,565 | 274,500 | 1,565 |
| 2022-02-15 | 1,526 | 1,540 | 1,520 | 1,540 | 195,100 | 1,540 |
| 2022-02-14 | 1,554 | 1,554 | 1,525 | 1,526 | 132,900 | 1,526 |
| 2022-02-10 | 1,560 | 1,572 | 1,552 | 1,558 | 59,200 | 1,558 |
| 2022-02-09 | 1,545 | 1,570 | 1,545 | 1,568 | 82,200 | 1,568 |
| 2022-02-08 | 1,535 | 1,563 | 1,535 | 1,541 | 125,400 | 1,541 |
| 2022-02-07 | 1,561 | 1,571 | 1,530 | 1,530 | 118,700 | 1,530 |
| 2022-02-04 | 1,565 | 1,581 | 1,551 | 1,576 | 81,400 | 1,576 |
| 2022-02-03 | 1,569 | 1,570 | 1,549 | 1,569 | 118,100 | 1,569 |
| 2022-02-02 | 1,553 | 1,588 | 1,552 | 1,586 | 105,800 | 1,586 |
| 2022-02-01 | 1,579 | 1,580 | 1,539 | 1,544 | 105,400 | 1,544 |
| 2022-01-31 | 1,520 | 1,567 | 1,520 | 1,558 | 114,400 | 1,558 |
| 2022-01-28 | 1,500 | 1,535 | 1,493 | 1,525 | 185,300 | 1,525 |
| 2022-01-27 | 1,528 | 1,529 | 1,473 | 1,475 | 193,600 | 1,475 |
| 2022-01-26 | 1,554 | 1,557 | 1,529 | 1,531 | 98,300 | 1,531 |
| 2022-01-25 | 1,578 | 1,578 | 1,530 | 1,542 | 112,000 | 1,542 |
| 2022-01-24 | 1,550 | 1,578 | 1,530 | 1,578 | 160,200 | 1,578 |
| 2022-01-21 | 1,520 | 1,572 | 1,510 | 1,572 | 151,500 | 1,572 |
| 2022-01-20 | 1,500 | 1,539 | 1,497 | 1,528 | 102,000 | 1,528 |
| 2022-01-19 | 1,540 | 1,543 | 1,495 | 1,500 | 218,700 | 1,500 |
| 2022-01-18 | 1,563 | 1,571 | 1,546 | 1,552 | 66,700 | 1,552 |
| 2022-01-17 | 1,549 | 1,568 | 1,547 | 1,556 | 71,100 | 1,556 |
| 2022-01-14 | 1,570 | 1,570 | 1,541 | 1,551 | 204,500 | 1,551 |
| 2022-01-13 | 1,626 | 1,626 | 1,570 | 1,570 | 154,600 | 1,570 |
| 2022-01-12 | 1,563 | 1,633 | 1,563 | 1,606 | 291,900 | 1,606 |
| 2022-01-11 | 1,600 | 1,604 | 1,568 | 1,593 | 202,300 | 1,593 |
| 2022-01-07 | 1,611 | 1,627 | 1,584 | 1,613 | 144,400 | 1,613 |
| 2022-01-06 | 1,601 | 1,627 | 1,595 | 1,602 | 136,300 | 1,602 |
| 2022-01-05 | 1,671 | 1,671 | 1,618 | 1,623 | 138,600 | 1,623 |
| 2022-01-04 | 1,659 | 1,674 | 1,641 | 1,671 | 98,000 | 1,671 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株