9902 (株)日伝 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 | 1,728 | 1,741 | 1,721 | 1,721 | 12,400 | 1,721 |
| 2022-12-29 | 1,725 | 1,736 | 1,705 | 1,728 | 16,100 | 1,728 |
| 2022-12-28 | 1,723 | 1,725 | 1,710 | 1,725 | 18,600 | 1,725 |
| 2022-12-27 | 1,724 | 1,737 | 1,720 | 1,735 | 16,400 | 1,735 |
| 2022-12-26 | 1,709 | 1,719 | 1,703 | 1,709 | 18,600 | 1,709 |
| 2022-12-23 | 1,685 | 1,702 | 1,685 | 1,700 | 13,700 | 1,700 |
| 2022-12-22 | 1,699 | 1,708 | 1,685 | 1,699 | 16,800 | 1,699 |
| 2022-12-21 | 1,706 | 1,711 | 1,667 | 1,676 | 52,900 | 1,676 |
| 2022-12-20 | 1,737 | 1,750 | 1,707 | 1,711 | 59,500 | 1,711 |
| 2022-12-19 | 1,726 | 1,746 | 1,718 | 1,741 | 26,200 | 1,741 |
| 2022-12-16 | 1,714 | 1,742 | 1,712 | 1,727 | 30,900 | 1,727 |
| 2022-12-15 | 1,699 | 1,741 | 1,698 | 1,731 | 22,500 | 1,731 |
| 2022-12-14 | 1,700 | 1,711 | 1,690 | 1,711 | 18,800 | 1,711 |
| 2022-12-13 | 1,695 | 1,706 | 1,688 | 1,691 | 38,300 | 1,691 |
| 2022-12-12 | 1,671 | 1,689 | 1,671 | 1,675 | 23,300 | 1,675 |
| 2022-12-09 | 1,674 | 1,687 | 1,674 | 1,684 | 20,000 | 1,684 |
| 2022-12-08 | 1,675 | 1,678 | 1,667 | 1,678 | 27,000 | 1,678 |
| 2022-12-07 | 1,665 | 1,685 | 1,665 | 1,678 | 16,900 | 1,678 |
| 2022-12-06 | 1,668 | 1,679 | 1,662 | 1,667 | 30,300 | 1,667 |
| 2022-12-05 | 1,670 | 1,681 | 1,670 | 1,674 | 19,100 | 1,674 |
| 2022-12-02 | 1,690 | 1,690 | 1,667 | 1,673 | 38,400 | 1,673 |
| 2022-12-01 | 1,717 | 1,717 | 1,702 | 1,703 | 20,300 | 1,703 |
| 2022-11-30 | 1,698 | 1,716 | 1,693 | 1,700 | 40,300 | 1,700 |
| 2022-11-29 | 1,720 | 1,720 | 1,686 | 1,696 | 47,100 | 1,696 |
| 2022-11-28 | 1,760 | 1,760 | 1,740 | 1,746 | 18,700 | 1,746 |
| 2022-11-25 | 1,764 | 1,765 | 1,753 | 1,760 | 20,000 | 1,760 |
| 2022-11-24 | 1,761 | 1,765 | 1,746 | 1,759 | 38,900 | 1,759 |
| 2022-11-22 | 1,712 | 1,751 | 1,712 | 1,746 | 27,400 | 1,746 |
| 2022-11-21 | 1,730 | 1,730 | 1,710 | 1,712 | 42,200 | 1,712 |
| 2022-11-18 | 1,721 | 1,733 | 1,721 | 1,729 | 23,600 | 1,729 |
| 2022-11-17 | 1,701 | 1,720 | 1,701 | 1,720 | 17,600 | 1,720 |
| 2022-11-16 | 1,693 | 1,708 | 1,686 | 1,701 | 14,000 | 1,701 |
| 2022-11-15 | 1,689 | 1,697 | 1,687 | 1,695 | 27,600 | 1,695 |
| 2022-11-14 | 1,702 | 1,707 | 1,689 | 1,689 | 19,200 | 1,689 |
| 2022-11-11 | 1,686 | 1,713 | 1,686 | 1,708 | 38,500 | 1,708 |
| 2022-11-10 | 1,668 | 1,678 | 1,663 | 1,665 | 25,000 | 1,665 |
| 2022-11-09 | 1,680 | 1,680 | 1,668 | 1,679 | 19,700 | 1,679 |
| 2022-11-08 | 1,678 | 1,680 | 1,668 | 1,672 | 24,600 | 1,672 |
| 2022-11-07 | 1,685 | 1,700 | 1,668 | 1,668 | 39,800 | 1,668 |
| 2022-11-04 | 1,711 | 1,711 | 1,657 | 1,677 | 69,400 | 1,677 |
| 2022-11-02 | 1,775 | 1,796 | 1,759 | 1,771 | 53,300 | 1,771 |
| 2022-11-01 | 1,769 | 1,778 | 1,759 | 1,767 | 20,600 | 1,767 |
| 2022-10-31 | 1,745 | 1,766 | 1,741 | 1,761 | 32,000 | 1,761 |
| 2022-10-28 | 1,710 | 1,730 | 1,697 | 1,722 | 292,800 | 1,722 |
| 2022-10-27 | 1,739 | 1,762 | 1,731 | 1,735 | 32,900 | 1,735 |
| 2022-10-26 | 1,732 | 1,759 | 1,729 | 1,743 | 40,100 | 1,743 |
| 2022-10-25 | 1,699 | 1,722 | 1,690 | 1,718 | 41,100 | 1,718 |
| 2022-10-24 | 1,703 | 1,703 | 1,674 | 1,682 | 27,600 | 1,682 |
| 2022-10-21 | 1,692 | 1,697 | 1,672 | 1,672 | 24,000 | 1,672 |
| 2022-10-20 | 1,693 | 1,705 | 1,681 | 1,702 | 47,400 | 1,702 |
| 2022-10-19 | 1,704 | 1,730 | 1,698 | 1,723 | 36,500 | 1,723 |
| 2022-10-18 | 1,691 | 1,710 | 1,690 | 1,701 | 33,900 | 1,701 |
| 2022-10-17 | 1,673 | 1,688 | 1,665 | 1,675 | 38,300 | 1,675 |
| 2022-10-14 | 1,684 | 1,714 | 1,664 | 1,695 | 38,600 | 1,695 |
| 2022-10-13 | 1,670 | 1,670 | 1,638 | 1,667 | 56,700 | 1,667 |
| 2022-10-12 | 1,677 | 1,699 | 1,673 | 1,687 | 41,500 | 1,687 |
| 2022-10-11 | 1,750 | 1,755 | 1,692 | 1,699 | 56,000 | 1,699 |
| 2022-10-07 | 1,776 | 1,801 | 1,775 | 1,785 | 23,500 | 1,785 |
| 2022-10-06 | 1,783 | 1,814 | 1,783 | 1,800 | 25,100 | 1,800 |
| 2022-10-05 | 1,786 | 1,799 | 1,775 | 1,781 | 31,800 | 1,781 |
| 2022-10-04 | 1,748 | 1,787 | 1,748 | 1,778 | 41,200 | 1,778 |
| 2022-10-03 | 1,714 | 1,739 | 1,712 | 1,725 | 23,700 | 1,725 |
| 2022-09-30 | 1,715 | 1,745 | 1,715 | 1,733 | 40,900 | 1,733 |
| 2022-09-29 | 1,700 | 1,734 | 1,689 | 1,729 | 77,600 | 1,729 |
| 2022-09-28 | 1,672 | 1,684 | 1,653 | 1,684 | 172,900 | 1,684 |
| 2022-09-27 | 1,699 | 1,707 | 1,687 | 1,692 | 74,200 | 1,692 |
| 2022-09-26 | 1,730 | 1,737 | 1,696 | 1,699 | 161,800 | 1,699 |
| 2022-09-22 | 1,745 | 1,759 | 1,742 | 1,755 | 53,100 | 1,755 |
| 2022-09-21 | 1,762 | 1,769 | 1,751 | 1,760 | 54,200 | 1,760 |
| 2022-09-20 | 1,773 | 1,783 | 1,770 | 1,777 | 54,000 | 1,777 |
| 2022-09-16 | 1,763 | 1,781 | 1,763 | 1,771 | 98,100 | 1,771 |
| 2022-09-15 | 1,785 | 1,786 | 1,770 | 1,785 | 39,800 | 1,785 |
| 2022-09-14 | 1,799 | 1,801 | 1,785 | 1,790 | 39,900 | 1,790 |
| 2022-09-13 | 1,823 | 1,831 | 1,816 | 1,826 | 15,300 | 1,826 |
| 2022-09-12 | 1,838 | 1,839 | 1,822 | 1,826 | 23,900 | 1,826 |
| 2022-09-09 | 1,803 | 1,836 | 1,802 | 1,826 | 78,400 | 1,826 |
| 2022-09-08 | 1,811 | 1,832 | 1,809 | 1,831 | 37,500 | 1,831 |
| 2022-09-07 | 1,808 | 1,809 | 1,791 | 1,799 | 35,900 | 1,799 |
| 2022-09-06 | 1,807 | 1,820 | 1,796 | 1,810 | 46,800 | 1,810 |
| 2022-09-05 | 1,814 | 1,828 | 1,807 | 1,807 | 33,800 | 1,807 |
| 2022-09-02 | 1,848 | 1,851 | 1,825 | 1,830 | 66,000 | 1,830 |
| 2022-09-01 | 1,868 | 1,876 | 1,851 | 1,852 | 42,200 | 1,852 |
| 2022-08-31 | 1,890 | 1,901 | 1,890 | 1,894 | 30,400 | 1,894 |
| 2022-08-30 | 1,905 | 1,923 | 1,905 | 1,921 | 16,700 | 1,921 |
| 2022-08-29 | 1,901 | 1,907 | 1,891 | 1,892 | 32,700 | 1,892 |
| 2022-08-26 | 1,942 | 1,958 | 1,939 | 1,940 | 21,600 | 1,940 |
| 2022-08-25 | 1,950 | 1,950 | 1,931 | 1,931 | 16,600 | 1,931 |
| 2022-08-24 | 1,943 | 1,951 | 1,937 | 1,942 | 14,100 | 1,942 |
| 2022-08-23 | 1,931 | 1,954 | 1,914 | 1,939 | 27,300 | 1,939 |
| 2022-08-22 | 1,889 | 1,955 | 1,881 | 1,937 | 57,800 | 1,937 |
| 2022-08-19 | 1,917 | 1,933 | 1,912 | 1,925 | 16,300 | 1,925 |
| 2022-08-18 | 1,922 | 1,922 | 1,900 | 1,900 | 20,500 | 1,900 |
| 2022-08-17 | 1,911 | 1,925 | 1,904 | 1,922 | 21,600 | 1,922 |
| 2022-08-16 | 1,905 | 1,908 | 1,888 | 1,896 | 15,600 | 1,896 |
| 2022-08-15 | 1,921 | 1,928 | 1,902 | 1,903 | 13,800 | 1,903 |
| 2022-08-12 | 1,897 | 1,941 | 1,897 | 1,937 | 24,500 | 1,937 |
| 2022-08-10 | 1,886 | 1,891 | 1,877 | 1,878 | 18,300 | 1,878 |
| 2022-08-09 | 1,923 | 1,935 | 1,890 | 1,890 | 23,300 | 1,890 |
| 2022-08-08 | 1,949 | 1,949 | 1,923 | 1,923 | 12,700 | 1,923 |
| 2022-08-05 | 1,925 | 1,965 | 1,925 | 1,959 | 20,000 | 1,959 |
| 2022-08-04 | 1,935 | 1,944 | 1,928 | 1,931 | 18,000 | 1,931 |
| 2022-08-03 | 1,943 | 1,958 | 1,918 | 1,934 | 21,600 | 1,934 |
| 2022-08-02 | 2,006 | 2,006 | 1,935 | 1,935 | 43,100 | 1,935 |
| 2022-08-01 | 1,985 | 2,034 | 1,985 | 2,017 | 27,000 | 2,017 |
| 2022-07-29 | 1,994 | 1,999 | 1,977 | 1,977 | 13,500 | 1,977 |
| 2022-07-28 | 1,984 | 2,003 | 1,961 | 1,994 | 23,000 | 1,994 |
| 2022-07-27 | 1,991 | 2,005 | 1,966 | 1,993 | 21,900 | 1,993 |
| 2022-07-26 | 1,986 | 2,005 | 1,982 | 1,991 | 16,000 | 1,991 |
| 2022-07-25 | 1,995 | 2,003 | 1,978 | 1,982 | 27,300 | 1,982 |
| 2022-07-22 | 1,986 | 2,005 | 1,973 | 1,997 | 18,400 | 1,997 |
| 2022-07-21 | 1,984 | 1,993 | 1,968 | 1,990 | 12,900 | 1,990 |
| 2022-07-20 | 1,957 | 1,989 | 1,952 | 1,984 | 40,600 | 1,984 |
| 2022-07-19 | 1,940 | 1,949 | 1,923 | 1,946 | 18,200 | 1,946 |
| 2022-07-15 | 1,913 | 1,938 | 1,906 | 1,930 | 23,700 | 1,930 |
| 2022-07-14 | 1,915 | 1,916 | 1,895 | 1,903 | 23,900 | 1,903 |
| 2022-07-13 | 1,921 | 1,930 | 1,911 | 1,911 | 19,200 | 1,911 |
| 2022-07-12 | 1,957 | 1,957 | 1,901 | 1,906 | 31,300 | 1,906 |
| 2022-07-11 | 1,931 | 1,965 | 1,929 | 1,945 | 33,500 | 1,945 |
| 2022-07-08 | 1,915 | 1,948 | 1,912 | 1,921 | 37,000 | 1,921 |
| 2022-07-07 | 1,909 | 1,930 | 1,892 | 1,915 | 23,500 | 1,915 |
| 2022-07-06 | 1,895 | 1,899 | 1,877 | 1,891 | 20,900 | 1,891 |
| 2022-07-05 | 1,908 | 1,928 | 1,899 | 1,902 | 19,600 | 1,902 |
| 2022-07-04 | 1,887 | 1,916 | 1,887 | 1,905 | 19,600 | 1,905 |
| 2022-07-01 | 1,896 | 1,910 | 1,860 | 1,873 | 31,100 | 1,873 |
| 2022-06-30 | 1,923 | 1,932 | 1,883 | 1,892 | 25,000 | 1,892 |
| 2022-06-29 | 1,915 | 1,937 | 1,884 | 1,913 | 129,300 | 1,913 |
| 2022-06-28 | 1,909 | 1,922 | 1,901 | 1,917 | 71,300 | 1,917 |
| 2022-06-27 | 1,942 | 1,944 | 1,882 | 1,910 | 234,800 | 1,910 |
| 2022-06-24 | 1,870 | 1,898 | 1,855 | 1,886 | 45,700 | 1,886 |
| 2022-06-23 | 1,870 | 1,893 | 1,862 | 1,874 | 32,100 | 1,874 |
| 2022-06-22 | 1,870 | 1,887 | 1,857 | 1,857 | 24,600 | 1,857 |
| 2022-06-21 | 1,826 | 1,870 | 1,826 | 1,857 | 28,800 | 1,857 |
| 2022-06-20 | 1,877 | 1,881 | 1,814 | 1,816 | 57,000 | 1,816 |
| 2022-06-17 | 1,890 | 1,896 | 1,869 | 1,878 | 46,800 | 1,878 |
| 2022-06-16 | 1,927 | 1,944 | 1,908 | 1,910 | 19,600 | 1,910 |
| 2022-06-15 | 1,920 | 1,959 | 1,911 | 1,911 | 34,800 | 1,911 |
| 2022-06-14 | 1,918 | 1,936 | 1,909 | 1,915 | 30,700 | 1,915 |
| 2022-06-13 | 1,958 | 1,958 | 1,932 | 1,936 | 23,700 | 1,936 |
| 2022-06-10 | 1,968 | 1,983 | 1,941 | 1,972 | 55,800 | 1,972 |
| 2022-06-09 | 1,982 | 1,999 | 1,971 | 1,987 | 18,800 | 1,987 |
| 2022-06-08 | 1,971 | 2,001 | 1,971 | 1,994 | 37,000 | 1,994 |
| 2022-06-07 | 1,986 | 1,990 | 1,968 | 1,968 | 18,600 | 1,968 |
| 2022-06-06 | 1,984 | 1,997 | 1,972 | 1,986 | 29,300 | 1,986 |
| 2022-06-03 | 2,010 | 2,016 | 1,990 | 1,996 | 24,800 | 1,996 |
| 2022-06-02 | 1,997 | 2,008 | 1,986 | 1,996 | 24,200 | 1,996 |
| 2022-06-01 | 2,003 | 2,015 | 1,984 | 1,996 | 35,400 | 1,996 |
| 2022-05-31 | 1,948 | 2,025 | 1,947 | 2,025 | 137,800 | 2,025 |
| 2022-05-30 | 1,934 | 1,959 | 1,907 | 1,954 | 126,700 | 1,954 |
| 2022-05-27 | 1,937 | 1,938 | 1,913 | 1,932 | 27,000 | 1,932 |
| 2022-05-26 | 1,927 | 1,937 | 1,904 | 1,905 | 35,000 | 1,905 |
| 2022-05-25 | 1,934 | 1,946 | 1,923 | 1,932 | 29,900 | 1,932 |
| 2022-05-24 | 1,961 | 1,961 | 1,925 | 1,933 | 29,900 | 1,933 |
| 2022-05-23 | 1,968 | 1,981 | 1,959 | 1,960 | 18,000 | 1,960 |
| 2022-05-20 | 1,948 | 1,967 | 1,926 | 1,966 | 50,300 | 1,966 |
| 2022-05-19 | 1,976 | 1,976 | 1,911 | 1,969 | 46,900 | 1,969 |
| 2022-05-18 | 2,021 | 2,023 | 1,983 | 2,008 | 25,900 | 2,008 |
| 2022-05-17 | 1,980 | 2,031 | 1,959 | 2,026 | 28,500 | 2,026 |
| 2022-05-16 | 2,058 | 2,063 | 1,968 | 1,982 | 33,700 | 1,982 |
| 2022-05-13 | 2,075 | 2,096 | 2,044 | 2,057 | 42,200 | 2,057 |
| 2022-05-12 | 2,131 | 2,131 | 2,089 | 2,089 | 20,500 | 2,089 |
| 2022-05-11 | 2,137 | 2,145 | 2,114 | 2,130 | 19,800 | 2,130 |
| 2022-05-10 | 2,130 | 2,142 | 2,097 | 2,137 | 22,400 | 2,137 |
| 2022-05-09 | 2,175 | 2,184 | 2,131 | 2,143 | 23,500 | 2,143 |
| 2022-05-06 | 2,171 | 2,203 | 2,142 | 2,187 | 24,300 | 2,187 |
| 2022-05-02 | 2,160 | 2,188 | 2,156 | 2,171 | 19,900 | 2,171 |
| 2022-04-28 | 2,069 | 2,174 | 2,064 | 2,169 | 34,300 | 2,169 |
| 2022-04-27 | 2,158 | 2,158 | 2,050 | 2,076 | 104,000 | 2,076 |
| 2022-04-26 | 2,132 | 2,174 | 2,128 | 2,169 | 23,400 | 2,169 |
| 2022-04-25 | 2,135 | 2,137 | 2,111 | 2,130 | 25,800 | 2,130 |
| 2022-04-22 | 2,141 | 2,145 | 2,121 | 2,145 | 14,800 | 2,145 |
| 2022-04-21 | 2,138 | 2,167 | 2,134 | 2,167 | 19,100 | 2,167 |
| 2022-04-20 | 2,164 | 2,164 | 2,124 | 2,139 | 32,100 | 2,139 |
| 2022-04-19 | 2,132 | 2,155 | 2,120 | 2,149 | 14,700 | 2,149 |
| 2022-04-18 | 2,141 | 2,164 | 2,110 | 2,127 | 21,100 | 2,127 |
| 2022-04-15 | 2,142 | 2,175 | 2,142 | 2,164 | 22,700 | 2,164 |
| 2022-04-14 | 2,100 | 2,160 | 2,100 | 2,160 | 21,500 | 2,160 |
| 2022-04-13 | 2,099 | 2,125 | 2,071 | 2,119 | 28,000 | 2,119 |
| 2022-04-12 | 2,062 | 2,067 | 2,036 | 2,059 | 20,400 | 2,059 |
| 2022-04-11 | 2,085 | 2,105 | 2,050 | 2,074 | 28,500 | 2,074 |
| 2022-04-08 | 2,104 | 2,110 | 2,067 | 2,108 | 45,800 | 2,108 |
| 2022-04-07 | 2,106 | 2,127 | 2,083 | 2,118 | 24,700 | 2,118 |
| 2022-04-06 | 2,157 | 2,159 | 2,132 | 2,140 | 24,400 | 2,140 |
| 2022-04-05 | 2,182 | 2,183 | 2,151 | 2,176 | 21,900 | 2,176 |
| 2022-04-04 | 2,157 | 2,174 | 2,151 | 2,162 | 10,400 | 2,162 |
| 2022-04-01 | 2,156 | 2,170 | 2,119 | 2,156 | 20,900 | 2,156 |
| 2022-03-31 | 2,209 | 2,233 | 2,156 | 2,157 | 37,400 | 2,157 |
| 2022-03-30 | 2,289 | 2,289 | 2,229 | 2,259 | 40,600 | 2,259 |
| 2022-03-29 | 2,305 | 2,317 | 2,280 | 2,317 | 56,800 | 2,317 |
| 2022-03-28 | 2,289 | 2,294 | 2,270 | 2,286 | 54,100 | 2,286 |
| 2022-03-25 | 2,311 | 2,311 | 2,258 | 2,275 | 64,600 | 2,275 |
| 2022-03-24 | 2,291 | 2,296 | 2,248 | 2,296 | 35,800 | 2,296 |
| 2022-03-23 | 2,242 | 2,317 | 2,226 | 2,308 | 44,400 | 2,308 |
| 2022-03-22 | 2,307 | 2,307 | 2,199 | 2,216 | 73,200 | 2,216 |
| 2022-03-18 | 2,307 | 2,308 | 2,254 | 2,308 | 63,400 | 2,308 |
| 2022-03-17 | 2,269 | 2,316 | 2,254 | 2,297 | 44,400 | 2,297 |
| 2022-03-16 | 2,227 | 2,235 | 2,187 | 2,230 | 25,600 | 2,230 |
| 2022-03-15 | 2,150 | 2,227 | 2,150 | 2,210 | 25,700 | 2,210 |
| 2022-03-14 | 2,142 | 2,179 | 2,142 | 2,168 | 21,200 | 2,168 |
| 2022-03-11 | 2,190 | 2,204 | 2,137 | 2,141 | 31,600 | 2,141 |
| 2022-03-10 | 2,151 | 2,240 | 2,151 | 2,240 | 23,200 | 2,240 |
| 2022-03-09 | 2,093 | 2,136 | 2,081 | 2,101 | 20,500 | 2,101 |
| 2022-03-08 | 2,083 | 2,100 | 2,051 | 2,073 | 24,900 | 2,073 |
| 2022-03-07 | 2,170 | 2,194 | 2,108 | 2,108 | 28,800 | 2,108 |
| 2022-03-04 | 2,230 | 2,242 | 2,200 | 2,200 | 30,000 | 2,200 |
| 2022-03-03 | 2,237 | 2,289 | 2,235 | 2,239 | 22,800 | 2,239 |
| 2022-03-02 | 2,255 | 2,271 | 2,210 | 2,210 | 20,500 | 2,210 |
| 2022-03-01 | 2,294 | 2,312 | 2,271 | 2,291 | 20,500 | 2,291 |
| 2022-02-28 | 2,278 | 2,293 | 2,256 | 2,286 | 23,700 | 2,286 |
| 2022-02-25 | 2,263 | 2,285 | 2,235 | 2,277 | 18,900 | 2,277 |
| 2022-02-24 | 2,185 | 2,265 | 2,180 | 2,265 | 23,600 | 2,265 |
| 2022-02-22 | 2,214 | 2,214 | 2,178 | 2,184 | 16,200 | 2,184 |
| 2022-02-21 | 2,299 | 2,299 | 2,234 | 2,235 | 23,800 | 2,235 |
| 2022-02-18 | 2,309 | 2,322 | 2,294 | 2,320 | 11,000 | 2,320 |
| 2022-02-17 | 2,320 | 2,327 | 2,292 | 2,317 | 12,500 | 2,317 |
| 2022-02-16 | 2,291 | 2,307 | 2,272 | 2,303 | 15,400 | 2,303 |
| 2022-02-15 | 2,232 | 2,316 | 2,232 | 2,259 | 15,000 | 2,259 |
| 2022-02-14 | 2,220 | 2,280 | 2,204 | 2,253 | 16,000 | 2,253 |
| 2022-02-10 | 2,211 | 2,232 | 2,208 | 2,231 | 10,400 | 2,231 |
| 2022-02-09 | 2,212 | 2,212 | 2,190 | 2,193 | 8,200 | 2,193 |
| 2022-02-08 | 2,184 | 2,199 | 2,181 | 2,189 | 9,700 | 2,189 |
| 2022-02-07 | 2,184 | 2,230 | 2,158 | 2,158 | 14,900 | 2,158 |
| 2022-02-04 | 2,195 | 2,248 | 2,183 | 2,234 | 10,300 | 2,234 |
| 2022-02-03 | 2,214 | 2,230 | 2,183 | 2,195 | 8,500 | 2,195 |
| 2022-02-02 | 2,163 | 2,224 | 2,163 | 2,223 | 14,200 | 2,223 |
| 2022-02-01 | 2,189 | 2,235 | 2,163 | 2,163 | 6,100 | 2,163 |
| 2022-01-31 | 2,192 | 2,209 | 2,167 | 2,189 | 11,500 | 2,189 |
| 2022-01-28 | 2,145 | 2,187 | 2,145 | 2,186 | 12,300 | 2,186 |
| 2022-01-27 | 2,166 | 2,210 | 2,108 | 2,116 | 23,100 | 2,116 |
| 2022-01-26 | 2,220 | 2,241 | 2,200 | 2,204 | 8,700 | 2,204 |
| 2022-01-25 | 2,238 | 2,238 | 2,197 | 2,220 | 17,800 | 2,220 |
| 2022-01-24 | 2,165 | 2,248 | 2,144 | 2,243 | 19,300 | 2,243 |
| 2022-01-21 | 2,160 | 2,170 | 2,140 | 2,165 | 13,200 | 2,165 |
| 2022-01-20 | 2,172 | 2,200 | 2,162 | 2,164 | 32,000 | 2,164 |
| 2022-01-19 | 2,239 | 2,239 | 2,170 | 2,171 | 22,000 | 2,171 |
| 2022-01-18 | 2,250 | 2,266 | 2,244 | 2,250 | 12,300 | 2,250 |
| 2022-01-17 | 2,231 | 2,244 | 2,220 | 2,237 | 5,600 | 2,237 |
| 2022-01-14 | 2,219 | 2,221 | 2,185 | 2,208 | 18,000 | 2,208 |
| 2022-01-13 | 2,252 | 2,252 | 2,223 | 2,223 | 6,300 | 2,223 |
| 2022-01-12 | 2,209 | 2,275 | 2,194 | 2,250 | 9,000 | 2,250 |
| 2022-01-11 | 2,218 | 2,228 | 2,176 | 2,209 | 14,900 | 2,209 |
| 2022-01-07 | 2,258 | 2,274 | 2,219 | 2,219 | 21,000 | 2,219 |
| 2022-01-06 | 2,301 | 2,319 | 2,252 | 2,252 | 31,200 | 2,252 |
| 2022-01-05 | 2,364 | 2,373 | 2,272 | 2,325 | 24,900 | 2,325 |
| 2022-01-04 | 2,355 | 2,358 | 2,291 | 2,342 | 21,100 | 2,342 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1992-03-26]1株→1.2株
