9882 (株)イエローハット 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 | 1,803 | 1,810 | 1,794 | 1,794 | 54,500 | 1,794 |
| 2022-12-29 | 1,797 | 1,806 | 1,785 | 1,803 | 71,000 | 1,803 |
| 2022-12-28 | 1,786 | 1,795 | 1,779 | 1,795 | 65,600 | 1,795 |
| 2022-12-27 | 1,770 | 1,788 | 1,766 | 1,786 | 68,000 | 1,786 |
| 2022-12-26 | 1,790 | 1,791 | 1,765 | 1,771 | 50,900 | 1,771 |
| 2022-12-23 | 1,750 | 1,773 | 1,745 | 1,772 | 56,900 | 1,772 |
| 2022-12-22 | 1,753 | 1,759 | 1,740 | 1,759 | 78,400 | 1,759 |
| 2022-12-21 | 1,767 | 1,770 | 1,737 | 1,746 | 165,500 | 1,746 |
| 2022-12-20 | 1,752 | 1,775 | 1,738 | 1,759 | 130,000 | 1,759 |
| 2022-12-19 | 1,741 | 1,755 | 1,739 | 1,745 | 71,000 | 1,745 |
| 2022-12-16 | 1,728 | 1,743 | 1,727 | 1,731 | 80,200 | 1,731 |
| 2022-12-15 | 1,738 | 1,752 | 1,735 | 1,735 | 41,900 | 1,735 |
| 2022-12-14 | 1,745 | 1,748 | 1,738 | 1,741 | 39,100 | 1,741 |
| 2022-12-13 | 1,743 | 1,750 | 1,737 | 1,744 | 54,200 | 1,744 |
| 2022-12-12 | 1,730 | 1,739 | 1,726 | 1,727 | 47,800 | 1,727 |
| 2022-12-09 | 1,720 | 1,742 | 1,720 | 1,730 | 54,600 | 1,730 |
| 2022-12-08 | 1,728 | 1,733 | 1,714 | 1,732 | 58,700 | 1,732 |
| 2022-12-07 | 1,701 | 1,731 | 1,700 | 1,725 | 51,300 | 1,725 |
| 2022-12-06 | 1,693 | 1,710 | 1,687 | 1,707 | 57,800 | 1,707 |
| 2022-12-05 | 1,701 | 1,706 | 1,693 | 1,698 | 60,600 | 1,698 |
| 2022-12-02 | 1,715 | 1,716 | 1,691 | 1,705 | 79,900 | 1,705 |
| 2022-12-01 | 1,733 | 1,734 | 1,718 | 1,723 | 50,400 | 1,723 |
| 2022-11-30 | 1,746 | 1,748 | 1,720 | 1,724 | 101,400 | 1,724 |
| 2022-11-29 | 1,758 | 1,768 | 1,750 | 1,755 | 66,400 | 1,755 |
| 2022-11-28 | 1,780 | 1,780 | 1,754 | 1,760 | 98,800 | 1,760 |
| 2022-11-25 | 1,764 | 1,776 | 1,754 | 1,774 | 84,300 | 1,774 |
| 2022-11-24 | 1,757 | 1,764 | 1,750 | 1,750 | 62,400 | 1,750 |
| 2022-11-22 | 1,725 | 1,743 | 1,719 | 1,740 | 88,400 | 1,740 |
| 2022-11-21 | 1,702 | 1,714 | 1,701 | 1,714 | 57,500 | 1,714 |
| 2022-11-18 | 1,716 | 1,729 | 1,704 | 1,705 | 83,900 | 1,705 |
| 2022-11-17 | 1,681 | 1,709 | 1,681 | 1,709 | 82,200 | 1,709 |
| 2022-11-16 | 1,690 | 1,690 | 1,681 | 1,683 | 55,600 | 1,683 |
| 2022-11-15 | 1,684 | 1,699 | 1,684 | 1,694 | 66,200 | 1,694 |
| 2022-11-14 | 1,694 | 1,696 | 1,676 | 1,681 | 104,200 | 1,681 |
| 2022-11-11 | 1,729 | 1,737 | 1,690 | 1,694 | 110,600 | 1,694 |
| 2022-11-10 | 1,704 | 1,718 | 1,703 | 1,705 | 66,700 | 1,705 |
| 2022-11-09 | 1,740 | 1,740 | 1,716 | 1,718 | 76,600 | 1,718 |
| 2022-11-08 | 1,745 | 1,750 | 1,735 | 1,745 | 61,900 | 1,745 |
| 2022-11-07 | 1,740 | 1,745 | 1,725 | 1,732 | 68,200 | 1,732 |
| 2022-11-04 | 1,756 | 1,770 | 1,729 | 1,735 | 115,800 | 1,735 |
| 2022-11-02 | 1,776 | 1,786 | 1,766 | 1,772 | 110,300 | 1,772 |
| 2022-11-01 | 1,800 | 1,847 | 1,785 | 1,791 | 161,900 | 1,791 |
| 2022-10-31 | 1,779 | 1,789 | 1,765 | 1,784 | 91,000 | 1,784 |
| 2022-10-28 | 1,760 | 1,780 | 1,754 | 1,757 | 295,900 | 1,757 |
| 2022-10-27 | 1,791 | 1,791 | 1,756 | 1,761 | 69,100 | 1,761 |
| 2022-10-26 | 1,787 | 1,795 | 1,782 | 1,792 | 63,900 | 1,792 |
| 2022-10-25 | 1,781 | 1,792 | 1,771 | 1,778 | 48,500 | 1,778 |
| 2022-10-24 | 1,802 | 1,802 | 1,765 | 1,765 | 63,300 | 1,765 |
| 2022-10-21 | 1,793 | 1,807 | 1,793 | 1,800 | 47,000 | 1,800 |
| 2022-10-20 | 1,814 | 1,816 | 1,799 | 1,808 | 54,800 | 1,808 |
| 2022-10-19 | 1,805 | 1,826 | 1,804 | 1,822 | 57,300 | 1,822 |
| 2022-10-18 | 1,819 | 1,821 | 1,803 | 1,803 | 45,900 | 1,803 |
| 2022-10-17 | 1,791 | 1,808 | 1,788 | 1,796 | 41,800 | 1,796 |
| 2022-10-14 | 1,806 | 1,824 | 1,799 | 1,807 | 89,500 | 1,807 |
| 2022-10-13 | 1,790 | 1,790 | 1,775 | 1,790 | 45,700 | 1,790 |
| 2022-10-12 | 1,783 | 1,793 | 1,773 | 1,787 | 82,800 | 1,787 |
| 2022-10-11 | 1,814 | 1,829 | 1,800 | 1,801 | 53,800 | 1,801 |
| 2022-10-07 | 1,801 | 1,828 | 1,801 | 1,823 | 60,800 | 1,823 |
| 2022-10-06 | 1,817 | 1,836 | 1,810 | 1,822 | 92,700 | 1,822 |
| 2022-10-05 | 1,823 | 1,840 | 1,805 | 1,806 | 95,600 | 1,806 |
| 2022-10-04 | 1,807 | 1,829 | 1,799 | 1,823 | 98,600 | 1,823 |
| 2022-10-03 | 1,776 | 1,790 | 1,756 | 1,788 | 88,000 | 1,788 |
| 2022-09-30 | 1,779 | 1,800 | 1,768 | 1,794 | 133,700 | 1,794 |
| 2022-09-29 | 1,750 | 1,780 | 1,750 | 1,777 | 301,500 | 1,777 |
| 2022-09-28 | 1,778 | 1,778 | 1,751 | 1,774 | 427,600 | 1,774 |
| 2022-09-27 | 1,776 | 1,802 | 1,774 | 1,787 | 181,000 | 1,787 |
| 2022-09-26 | 1,775 | 1,790 | 1,767 | 1,782 | 284,900 | 1,782 |
| 2022-09-22 | 1,798 | 1,805 | 1,784 | 1,797 | 150,300 | 1,797 |
| 2022-09-21 | 1,819 | 1,821 | 1,793 | 1,804 | 168,900 | 1,804 |
| 2022-09-20 | 1,835 | 1,845 | 1,828 | 1,836 | 115,300 | 1,836 |
| 2022-09-16 | 1,831 | 1,835 | 1,815 | 1,819 | 220,600 | 1,819 |
| 2022-09-15 | 1,826 | 1,835 | 1,823 | 1,834 | 67,600 | 1,834 |
| 2022-09-14 | 1,820 | 1,834 | 1,815 | 1,826 | 90,900 | 1,826 |
| 2022-09-13 | 1,857 | 1,862 | 1,843 | 1,854 | 53,700 | 1,854 |
| 2022-09-12 | 1,880 | 1,883 | 1,850 | 1,850 | 86,400 | 1,850 |
| 2022-09-09 | 1,865 | 1,879 | 1,862 | 1,875 | 188,200 | 1,875 |
| 2022-09-08 | 1,846 | 1,869 | 1,842 | 1,860 | 152,800 | 1,860 |
| 2022-09-07 | 1,821 | 1,829 | 1,803 | 1,826 | 150,500 | 1,826 |
| 2022-09-06 | 1,808 | 1,831 | 1,807 | 1,823 | 97,800 | 1,823 |
| 2022-09-05 | 1,792 | 1,817 | 1,792 | 1,808 | 87,200 | 1,808 |
| 2022-09-02 | 1,821 | 1,822 | 1,796 | 1,803 | 131,600 | 1,803 |
| 2022-09-01 | 1,802 | 1,820 | 1,794 | 1,818 | 126,200 | 1,818 |
| 2022-08-31 | 1,824 | 1,833 | 1,802 | 1,802 | 176,300 | 1,802 |
| 2022-08-30 | 1,840 | 1,853 | 1,837 | 1,846 | 66,700 | 1,846 |
| 2022-08-29 | 1,810 | 1,835 | 1,810 | 1,828 | 107,300 | 1,828 |
| 2022-08-26 | 1,854 | 1,860 | 1,841 | 1,848 | 101,400 | 1,848 |
| 2022-08-25 | 1,834 | 1,844 | 1,827 | 1,842 | 56,500 | 1,842 |
| 2022-08-24 | 1,834 | 1,850 | 1,831 | 1,840 | 82,300 | 1,840 |
| 2022-08-23 | 1,818 | 1,835 | 1,815 | 1,827 | 75,600 | 1,827 |
| 2022-08-22 | 1,829 | 1,838 | 1,818 | 1,824 | 82,500 | 1,824 |
| 2022-08-19 | 1,841 | 1,848 | 1,833 | 1,833 | 85,400 | 1,833 |
| 2022-08-18 | 1,848 | 1,857 | 1,835 | 1,841 | 71,100 | 1,841 |
| 2022-08-17 | 1,841 | 1,853 | 1,840 | 1,853 | 71,900 | 1,853 |
| 2022-08-16 | 1,825 | 1,826 | 1,810 | 1,823 | 46,700 | 1,823 |
| 2022-08-15 | 1,831 | 1,831 | 1,807 | 1,815 | 42,200 | 1,815 |
| 2022-08-12 | 1,814 | 1,835 | 1,806 | 1,822 | 70,700 | 1,822 |
| 2022-08-10 | 1,795 | 1,804 | 1,771 | 1,804 | 72,500 | 1,804 |
| 2022-08-09 | 1,782 | 1,800 | 1,777 | 1,800 | 76,300 | 1,800 |
| 2022-08-08 | 1,775 | 1,785 | 1,771 | 1,777 | 41,000 | 1,777 |
| 2022-08-05 | 1,775 | 1,789 | 1,769 | 1,772 | 57,500 | 1,772 |
| 2022-08-04 | 1,778 | 1,779 | 1,756 | 1,779 | 67,100 | 1,779 |
| 2022-08-03 | 1,782 | 1,783 | 1,752 | 1,761 | 77,000 | 1,761 |
| 2022-08-02 | 1,791 | 1,797 | 1,755 | 1,778 | 91,400 | 1,778 |
| 2022-08-01 | 1,777 | 1,812 | 1,771 | 1,791 | 150,500 | 1,791 |
| 2022-07-29 | 1,765 | 1,765 | 1,735 | 1,738 | 50,300 | 1,738 |
| 2022-07-28 | 1,756 | 1,763 | 1,738 | 1,754 | 56,000 | 1,754 |
| 2022-07-27 | 1,773 | 1,773 | 1,741 | 1,743 | 49,700 | 1,743 |
| 2022-07-26 | 1,784 | 1,789 | 1,776 | 1,779 | 40,500 | 1,779 |
| 2022-07-25 | 1,802 | 1,806 | 1,783 | 1,783 | 61,000 | 1,783 |
| 2022-07-22 | 1,800 | 1,803 | 1,790 | 1,802 | 74,500 | 1,802 |
| 2022-07-21 | 1,769 | 1,798 | 1,766 | 1,798 | 93,200 | 1,798 |
| 2022-07-20 | 1,778 | 1,778 | 1,762 | 1,772 | 72,700 | 1,772 |
| 2022-07-19 | 1,750 | 1,755 | 1,730 | 1,755 | 53,200 | 1,755 |
| 2022-07-15 | 1,740 | 1,747 | 1,731 | 1,735 | 50,100 | 1,735 |
| 2022-07-14 | 1,725 | 1,733 | 1,717 | 1,731 | 47,200 | 1,731 |
| 2022-07-13 | 1,726 | 1,734 | 1,716 | 1,720 | 42,300 | 1,720 |
| 2022-07-12 | 1,736 | 1,741 | 1,716 | 1,725 | 62,400 | 1,725 |
| 2022-07-11 | 1,720 | 1,740 | 1,709 | 1,736 | 146,800 | 1,736 |
| 2022-07-08 | 1,715 | 1,717 | 1,692 | 1,697 | 138,500 | 1,697 |
| 2022-07-07 | 1,721 | 1,729 | 1,708 | 1,716 | 81,800 | 1,716 |
| 2022-07-06 | 1,696 | 1,717 | 1,696 | 1,714 | 52,100 | 1,714 |
| 2022-07-05 | 1,703 | 1,710 | 1,690 | 1,700 | 57,600 | 1,700 |
| 2022-07-04 | 1,720 | 1,721 | 1,696 | 1,709 | 59,900 | 1,709 |
| 2022-07-01 | 1,718 | 1,728 | 1,689 | 1,697 | 77,900 | 1,697 |
| 2022-06-30 | 1,710 | 1,727 | 1,699 | 1,718 | 103,900 | 1,718 |
| 2022-06-29 | 1,727 | 1,734 | 1,697 | 1,698 | 189,700 | 1,698 |
| 2022-06-28 | 1,678 | 1,743 | 1,677 | 1,742 | 164,000 | 1,742 |
| 2022-06-27 | 1,700 | 1,700 | 1,680 | 1,687 | 63,800 | 1,687 |
| 2022-06-24 | 1,654 | 1,688 | 1,653 | 1,685 | 90,900 | 1,685 |
| 2022-06-23 | 1,634 | 1,667 | 1,634 | 1,658 | 71,600 | 1,658 |
| 2022-06-22 | 1,632 | 1,644 | 1,632 | 1,633 | 50,700 | 1,633 |
| 2022-06-21 | 1,621 | 1,638 | 1,621 | 1,632 | 135,900 | 1,632 |
| 2022-06-20 | 1,621 | 1,633 | 1,612 | 1,617 | 115,500 | 1,617 |
| 2022-06-17 | 1,596 | 1,626 | 1,590 | 1,621 | 105,400 | 1,621 |
| 2022-06-16 | 1,621 | 1,635 | 1,612 | 1,621 | 105,700 | 1,621 |
| 2022-06-15 | 1,605 | 1,623 | 1,605 | 1,607 | 140,200 | 1,607 |
| 2022-06-14 | 1,592 | 1,603 | 1,590 | 1,598 | 136,700 | 1,598 |
| 2022-06-13 | 1,607 | 1,619 | 1,597 | 1,602 | 125,500 | 1,602 |
| 2022-06-10 | 1,630 | 1,635 | 1,615 | 1,615 | 122,600 | 1,615 |
| 2022-06-09 | 1,655 | 1,655 | 1,640 | 1,640 | 60,700 | 1,640 |
| 2022-06-08 | 1,668 | 1,671 | 1,649 | 1,652 | 59,300 | 1,652 |
| 2022-06-07 | 1,659 | 1,675 | 1,651 | 1,656 | 108,700 | 1,656 |
| 2022-06-06 | 1,642 | 1,649 | 1,641 | 1,647 | 62,900 | 1,647 |
| 2022-06-03 | 1,653 | 1,658 | 1,645 | 1,645 | 94,000 | 1,645 |
| 2022-06-02 | 1,640 | 1,652 | 1,630 | 1,652 | 105,700 | 1,652 |
| 2022-06-01 | 1,626 | 1,661 | 1,626 | 1,655 | 131,600 | 1,655 |
| 2022-05-31 | 1,651 | 1,659 | 1,615 | 1,618 | 272,600 | 1,618 |
| 2022-05-30 | 1,671 | 1,674 | 1,654 | 1,662 | 201,800 | 1,662 |
| 2022-05-27 | 1,660 | 1,660 | 1,644 | 1,657 | 157,400 | 1,657 |
| 2022-05-26 | 1,638 | 1,651 | 1,637 | 1,643 | 80,700 | 1,643 |
| 2022-05-25 | 1,620 | 1,635 | 1,617 | 1,629 | 79,300 | 1,629 |
| 2022-05-24 | 1,638 | 1,638 | 1,612 | 1,616 | 74,100 | 1,616 |
| 2022-05-23 | 1,632 | 1,649 | 1,621 | 1,640 | 94,700 | 1,640 |
| 2022-05-20 | 1,640 | 1,641 | 1,622 | 1,630 | 83,000 | 1,630 |
| 2022-05-19 | 1,600 | 1,627 | 1,597 | 1,626 | 84,800 | 1,626 |
| 2022-05-18 | 1,642 | 1,649 | 1,625 | 1,629 | 89,500 | 1,629 |
| 2022-05-17 | 1,632 | 1,650 | 1,627 | 1,636 | 65,100 | 1,636 |
| 2022-05-16 | 1,660 | 1,665 | 1,621 | 1,628 | 112,300 | 1,628 |
| 2022-05-13 | 1,631 | 1,658 | 1,620 | 1,655 | 145,700 | 1,655 |
| 2022-05-12 | 1,650 | 1,651 | 1,616 | 1,619 | 86,400 | 1,619 |
| 2022-05-11 | 1,640 | 1,661 | 1,621 | 1,648 | 192,500 | 1,648 |
| 2022-05-10 | 1,649 | 1,678 | 1,635 | 1,667 | 247,500 | 1,667 |
| 2022-05-09 | 1,634 | 1,653 | 1,633 | 1,634 | 132,200 | 1,634 |
| 2022-05-06 | 1,618 | 1,623 | 1,605 | 1,621 | 67,200 | 1,621 |
| 2022-05-02 | 1,623 | 1,636 | 1,615 | 1,618 | 48,000 | 1,618 |
| 2022-04-28 | 1,584 | 1,629 | 1,584 | 1,624 | 87,600 | 1,624 |
| 2022-04-27 | 1,583 | 1,590 | 1,568 | 1,581 | 95,300 | 1,581 |
| 2022-04-26 | 1,585 | 1,588 | 1,578 | 1,580 | 46,400 | 1,580 |
| 2022-04-25 | 1,571 | 1,580 | 1,560 | 1,576 | 48,500 | 1,576 |
| 2022-04-22 | 1,576 | 1,584 | 1,563 | 1,583 | 38,400 | 1,583 |
| 2022-04-21 | 1,574 | 1,593 | 1,573 | 1,587 | 69,700 | 1,587 |
| 2022-04-20 | 1,553 | 1,573 | 1,539 | 1,568 | 118,000 | 1,568 |
| 2022-04-19 | 1,550 | 1,553 | 1,529 | 1,535 | 128,700 | 1,535 |
| 2022-04-18 | 1,540 | 1,544 | 1,526 | 1,542 | 88,500 | 1,542 |
| 2022-04-15 | 1,564 | 1,569 | 1,541 | 1,543 | 118,900 | 1,543 |
| 2022-04-14 | 1,581 | 1,586 | 1,568 | 1,575 | 59,600 | 1,575 |
| 2022-04-13 | 1,591 | 1,597 | 1,575 | 1,581 | 72,000 | 1,581 |
| 2022-04-12 | 1,590 | 1,598 | 1,578 | 1,591 | 54,500 | 1,591 |
| 2022-04-11 | 1,618 | 1,631 | 1,595 | 1,599 | 81,200 | 1,599 |
| 2022-04-08 | 1,622 | 1,626 | 1,609 | 1,623 | 73,300 | 1,623 |
| 2022-04-07 | 1,626 | 1,626 | 1,603 | 1,620 | 58,400 | 1,620 |
| 2022-04-06 | 1,634 | 1,639 | 1,626 | 1,629 | 77,500 | 1,629 |
| 2022-04-05 | 1,638 | 1,653 | 1,631 | 1,641 | 114,600 | 1,641 |
| 2022-04-04 | 1,599 | 1,622 | 1,594 | 1,620 | 100,300 | 1,620 |
| 2022-04-01 | 1,567 | 1,603 | 1,562 | 1,602 | 95,700 | 1,602 |
| 2022-03-31 | 1,592 | 1,599 | 1,572 | 1,572 | 145,300 | 1,572 |
| 2022-03-30 | 1,615 | 1,616 | 1,582 | 1,595 | 213,700 | 1,595 |
| 2022-03-29 | 1,629 | 1,631 | 1,613 | 1,631 | 262,700 | 1,631 |
| 2022-03-28 | 1,622 | 1,623 | 1,607 | 1,615 | 241,400 | 1,615 |
| 2022-03-25 | 1,627 | 1,632 | 1,609 | 1,614 | 237,400 | 1,614 |
| 2022-03-24 | 1,608 | 1,623 | 1,603 | 1,618 | 158,600 | 1,618 |
| 2022-03-23 | 1,626 | 1,627 | 1,606 | 1,612 | 170,400 | 1,612 |
| 2022-03-22 | 1,645 | 1,648 | 1,609 | 1,617 | 235,500 | 1,617 |
| 2022-03-18 | 1,619 | 1,640 | 1,619 | 1,638 | 256,800 | 1,638 |
| 2022-03-17 | 1,639 | 1,639 | 1,606 | 1,618 | 117,600 | 1,618 |
| 2022-03-16 | 1,628 | 1,628 | 1,600 | 1,603 | 107,000 | 1,603 |
| 2022-03-15 | 1,612 | 1,633 | 1,607 | 1,624 | 88,000 | 1,624 |
| 2022-03-14 | 1,612 | 1,617 | 1,597 | 1,599 | 93,400 | 1,599 |
| 2022-03-11 | 1,604 | 1,617 | 1,595 | 1,607 | 120,000 | 1,607 |
| 2022-03-10 | 1,583 | 1,626 | 1,574 | 1,623 | 150,100 | 1,623 |
| 2022-03-09 | 1,539 | 1,571 | 1,535 | 1,551 | 162,700 | 1,551 |
| 2022-03-08 | 1,555 | 1,563 | 1,512 | 1,517 | 146,800 | 1,517 |
| 2022-03-07 | 1,578 | 1,578 | 1,556 | 1,563 | 126,100 | 1,563 |
| 2022-03-04 | 1,604 | 1,617 | 1,590 | 1,592 | 138,200 | 1,592 |
| 2022-03-03 | 1,602 | 1,614 | 1,593 | 1,609 | 81,600 | 1,609 |
| 2022-03-02 | 1,615 | 1,615 | 1,585 | 1,585 | 98,000 | 1,585 |
| 2022-03-01 | 1,645 | 1,652 | 1,630 | 1,636 | 93,200 | 1,636 |
| 2022-02-28 | 1,601 | 1,635 | 1,596 | 1,628 | 110,600 | 1,628 |
| 2022-02-25 | 1,602 | 1,607 | 1,590 | 1,605 | 78,400 | 1,605 |
| 2022-02-24 | 1,595 | 1,608 | 1,581 | 1,604 | 115,500 | 1,604 |
| 2022-02-22 | 1,610 | 1,614 | 1,605 | 1,609 | 53,100 | 1,609 |
| 2022-02-21 | 1,609 | 1,628 | 1,606 | 1,628 | 50,700 | 1,628 |
| 2022-02-18 | 1,610 | 1,625 | 1,605 | 1,623 | 56,800 | 1,623 |
| 2022-02-17 | 1,650 | 1,652 | 1,625 | 1,626 | 46,000 | 1,626 |
| 2022-02-16 | 1,659 | 1,660 | 1,643 | 1,650 | 55,500 | 1,650 |
| 2022-02-15 | 1,640 | 1,649 | 1,632 | 1,643 | 74,700 | 1,643 |
| 2022-02-14 | 1,643 | 1,657 | 1,635 | 1,650 | 109,900 | 1,650 |
| 2022-02-10 | 1,661 | 1,668 | 1,646 | 1,653 | 80,900 | 1,653 |
| 2022-02-09 | 1,669 | 1,679 | 1,655 | 1,662 | 116,600 | 1,662 |
| 2022-02-08 | 1,660 | 1,677 | 1,651 | 1,660 | 154,000 | 1,660 |
| 2022-02-07 | 1,656 | 1,680 | 1,652 | 1,674 | 132,200 | 1,674 |
| 2022-02-04 | 1,649 | 1,685 | 1,649 | 1,685 | 96,200 | 1,685 |
| 2022-02-03 | 1,645 | 1,664 | 1,640 | 1,657 | 76,900 | 1,657 |
| 2022-02-02 | 1,637 | 1,661 | 1,622 | 1,652 | 95,400 | 1,652 |
| 2022-02-01 | 1,643 | 1,670 | 1,614 | 1,631 | 127,100 | 1,631 |
| 2022-01-31 | 1,579 | 1,597 | 1,572 | 1,587 | 57,800 | 1,587 |
| 2022-01-28 | 1,565 | 1,581 | 1,558 | 1,581 | 75,500 | 1,581 |
| 2022-01-27 | 1,578 | 1,585 | 1,539 | 1,544 | 91,200 | 1,544 |
| 2022-01-26 | 1,590 | 1,597 | 1,579 | 1,587 | 60,000 | 1,587 |
| 2022-01-25 | 1,615 | 1,615 | 1,580 | 1,588 | 64,300 | 1,588 |
| 2022-01-24 | 1,585 | 1,613 | 1,575 | 1,613 | 74,300 | 1,613 |
| 2022-01-21 | 1,552 | 1,587 | 1,550 | 1,587 | 79,300 | 1,587 |
| 2022-01-20 | 1,570 | 1,589 | 1,570 | 1,572 | 89,100 | 1,572 |
| 2022-01-19 | 1,597 | 1,605 | 1,572 | 1,572 | 116,100 | 1,572 |
| 2022-01-18 | 1,629 | 1,629 | 1,603 | 1,603 | 49,500 | 1,603 |
| 2022-01-17 | 1,626 | 1,637 | 1,624 | 1,627 | 28,900 | 1,627 |
| 2022-01-14 | 1,632 | 1,632 | 1,616 | 1,626 | 57,900 | 1,626 |
| 2022-01-13 | 1,660 | 1,660 | 1,635 | 1,635 | 58,900 | 1,635 |
| 2022-01-12 | 1,650 | 1,666 | 1,648 | 1,649 | 64,900 | 1,649 |
| 2022-01-11 | 1,644 | 1,654 | 1,620 | 1,640 | 79,400 | 1,640 |
| 2022-01-07 | 1,647 | 1,665 | 1,635 | 1,643 | 71,000 | 1,643 |
| 2022-01-06 | 1,634 | 1,660 | 1,631 | 1,653 | 108,400 | 1,653 |
| 2022-01-05 | 1,670 | 1,670 | 1,643 | 1,650 | 62,600 | 1,650 |
| 2022-01-04 | 1,671 | 1,674 | 1,648 | 1,656 | 96,000 | 1,656 |
分割・併合履歴 ： [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株
