9956 (株)バローホールディングス 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 | 1,820 | 1,828 | 1,812 | 1,822 | 66,200 | 1,822 |
| 2022-12-29 | 1,830 | 1,830 | 1,803 | 1,806 | 137,800 | 1,806 |
| 2022-12-28 | 1,830 | 1,839 | 1,817 | 1,838 | 74,000 | 1,838 |
| 2022-12-27 | 1,803 | 1,832 | 1,801 | 1,830 | 115,900 | 1,830 |
| 2022-12-26 | 1,795 | 1,800 | 1,790 | 1,799 | 59,900 | 1,799 |
| 2022-12-23 | 1,775 | 1,793 | 1,775 | 1,792 | 67,400 | 1,792 |
| 2022-12-22 | 1,768 | 1,783 | 1,764 | 1,782 | 70,000 | 1,782 |
| 2022-12-21 | 1,750 | 1,773 | 1,750 | 1,766 | 103,800 | 1,766 |
| 2022-12-20 | 1,775 | 1,782 | 1,744 | 1,770 | 99,500 | 1,770 |
| 2022-12-19 | 1,774 | 1,779 | 1,759 | 1,775 | 62,300 | 1,775 |
| 2022-12-16 | 1,785 | 1,786 | 1,769 | 1,775 | 153,500 | 1,775 |
| 2022-12-15 | 1,774 | 1,790 | 1,767 | 1,786 | 88,700 | 1,786 |
| 2022-12-14 | 1,768 | 1,774 | 1,762 | 1,769 | 81,000 | 1,769 |
| 2022-12-13 | 1,775 | 1,784 | 1,767 | 1,769 | 93,800 | 1,769 |
| 2022-12-12 | 1,755 | 1,766 | 1,743 | 1,761 | 103,000 | 1,761 |
| 2022-12-09 | 1,765 | 1,774 | 1,758 | 1,762 | 91,000 | 1,762 |
| 2022-12-08 | 1,748 | 1,761 | 1,740 | 1,760 | 94,000 | 1,760 |
| 2022-12-07 | 1,730 | 1,749 | 1,726 | 1,748 | 106,100 | 1,748 |
| 2022-12-06 | 1,716 | 1,734 | 1,713 | 1,731 | 108,400 | 1,731 |
| 2022-12-05 | 1,734 | 1,734 | 1,714 | 1,725 | 119,600 | 1,725 |
| 2022-12-02 | 1,753 | 1,756 | 1,723 | 1,733 | 169,000 | 1,733 |
| 2022-12-01 | 1,762 | 1,777 | 1,755 | 1,777 | 124,200 | 1,777 |
| 2022-11-30 | 1,790 | 1,800 | 1,757 | 1,758 | 145,400 | 1,758 |
| 2022-11-29 | 1,807 | 1,807 | 1,786 | 1,800 | 121,800 | 1,800 |
| 2022-11-28 | 1,828 | 1,834 | 1,807 | 1,816 | 138,100 | 1,816 |
| 2022-11-25 | 1,871 | 1,880 | 1,867 | 1,872 | 72,100 | 1,872 |
| 2022-11-24 | 1,859 | 1,873 | 1,852 | 1,869 | 167,200 | 1,869 |
| 2022-11-22 | 1,817 | 1,839 | 1,817 | 1,832 | 107,900 | 1,832 |
| 2022-11-21 | 1,811 | 1,813 | 1,794 | 1,808 | 91,300 | 1,808 |
| 2022-11-18 | 1,797 | 1,806 | 1,786 | 1,795 | 67,700 | 1,795 |
| 2022-11-17 | 1,780 | 1,795 | 1,778 | 1,792 | 65,100 | 1,792 |
| 2022-11-16 | 1,775 | 1,786 | 1,765 | 1,784 | 134,900 | 1,784 |
| 2022-11-15 | 1,754 | 1,791 | 1,754 | 1,783 | 135,400 | 1,783 |
| 2022-11-14 | 1,767 | 1,794 | 1,760 | 1,765 | 114,300 | 1,765 |
| 2022-11-11 | 1,777 | 1,779 | 1,750 | 1,766 | 158,800 | 1,766 |
| 2022-11-10 | 1,762 | 1,764 | 1,751 | 1,764 | 91,400 | 1,764 |
| 2022-11-09 | 1,750 | 1,768 | 1,739 | 1,768 | 107,100 | 1,768 |
| 2022-11-08 | 1,736 | 1,750 | 1,733 | 1,745 | 103,100 | 1,745 |
| 2022-11-07 | 1,713 | 1,732 | 1,706 | 1,731 | 108,500 | 1,731 |
| 2022-11-04 | 1,710 | 1,712 | 1,701 | 1,702 | 99,200 | 1,702 |
| 2022-11-02 | 1,707 | 1,729 | 1,703 | 1,723 | 152,800 | 1,723 |
| 2022-11-01 | 1,724 | 1,725 | 1,708 | 1,716 | 66,100 | 1,716 |
| 2022-10-31 | 1,747 | 1,747 | 1,706 | 1,720 | 131,800 | 1,720 |
| 2022-10-28 | 1,708 | 1,717 | 1,700 | 1,711 | 551,700 | 1,711 |
| 2022-10-27 | 1,732 | 1,742 | 1,710 | 1,711 | 144,500 | 1,711 |
| 2022-10-26 | 1,718 | 1,746 | 1,715 | 1,735 | 141,000 | 1,735 |
| 2022-10-25 | 1,724 | 1,724 | 1,700 | 1,709 | 134,300 | 1,709 |
| 2022-10-24 | 1,730 | 1,730 | 1,708 | 1,719 | 173,800 | 1,719 |
| 2022-10-21 | 1,725 | 1,736 | 1,718 | 1,720 | 170,800 | 1,720 |
| 2022-10-20 | 1,740 | 1,749 | 1,730 | 1,739 | 118,600 | 1,739 |
| 2022-10-19 | 1,743 | 1,758 | 1,739 | 1,754 | 96,100 | 1,754 |
| 2022-10-18 | 1,740 | 1,760 | 1,736 | 1,747 | 152,200 | 1,747 |
| 2022-10-17 | 1,728 | 1,729 | 1,715 | 1,717 | 184,900 | 1,717 |
| 2022-10-14 | 1,753 | 1,766 | 1,738 | 1,742 | 195,300 | 1,742 |
| 2022-10-13 | 1,726 | 1,735 | 1,709 | 1,733 | 253,500 | 1,733 |
| 2022-10-12 | 1,750 | 1,753 | 1,721 | 1,722 | 304,700 | 1,722 |
| 2022-10-11 | 1,740 | 1,757 | 1,740 | 1,750 | 138,300 | 1,750 |
| 2022-10-07 | 1,785 | 1,785 | 1,765 | 1,765 | 103,200 | 1,765 |
| 2022-10-06 | 1,799 | 1,813 | 1,794 | 1,794 | 99,400 | 1,794 |
| 2022-10-05 | 1,821 | 1,821 | 1,798 | 1,798 | 87,600 | 1,798 |
| 2022-10-04 | 1,763 | 1,822 | 1,763 | 1,816 | 127,900 | 1,816 |
| 2022-10-03 | 1,769 | 1,769 | 1,728 | 1,740 | 104,900 | 1,740 |
| 2022-09-30 | 1,793 | 1,808 | 1,776 | 1,779 | 106,100 | 1,779 |
| 2022-09-29 | 1,790 | 1,805 | 1,775 | 1,796 | 179,500 | 1,796 |
| 2022-09-28 | 1,787 | 1,809 | 1,774 | 1,809 | 140,600 | 1,809 |
| 2022-09-27 | 1,800 | 1,814 | 1,797 | 1,807 | 133,300 | 1,807 |
| 2022-09-26 | 1,789 | 1,811 | 1,787 | 1,801 | 159,900 | 1,801 |
| 2022-09-22 | 1,792 | 1,801 | 1,786 | 1,797 | 154,300 | 1,797 |
| 2022-09-21 | 1,810 | 1,818 | 1,788 | 1,790 | 148,100 | 1,790 |
| 2022-09-20 | 1,820 | 1,827 | 1,807 | 1,815 | 136,200 | 1,815 |
| 2022-09-16 | 1,784 | 1,806 | 1,781 | 1,803 | 209,900 | 1,803 |
| 2022-09-15 | 1,770 | 1,790 | 1,768 | 1,786 | 121,500 | 1,786 |
| 2022-09-14 | 1,765 | 1,772 | 1,758 | 1,767 | 110,100 | 1,767 |
| 2022-09-13 | 1,768 | 1,790 | 1,759 | 1,788 | 134,100 | 1,788 |
| 2022-09-12 | 1,764 | 1,771 | 1,756 | 1,764 | 126,200 | 1,764 |
| 2022-09-09 | 1,720 | 1,757 | 1,720 | 1,757 | 178,500 | 1,757 |
| 2022-09-08 | 1,711 | 1,734 | 1,704 | 1,733 | 267,600 | 1,733 |
| 2022-09-07 | 1,704 | 1,711 | 1,693 | 1,699 | 223,100 | 1,699 |
| 2022-09-06 | 1,728 | 1,730 | 1,703 | 1,712 | 280,700 | 1,712 |
| 2022-09-05 | 1,745 | 1,745 | 1,726 | 1,728 | 285,900 | 1,728 |
| 2022-09-02 | 1,763 | 1,764 | 1,756 | 1,760 | 149,000 | 1,760 |
| 2022-09-01 | 1,765 | 1,772 | 1,757 | 1,759 | 204,300 | 1,759 |
| 2022-08-31 | 1,784 | 1,794 | 1,778 | 1,778 | 237,700 | 1,778 |
| 2022-08-30 | 1,810 | 1,810 | 1,796 | 1,802 | 114,500 | 1,802 |
| 2022-08-29 | 1,802 | 1,802 | 1,789 | 1,798 | 200,700 | 1,798 |
| 2022-08-26 | 1,840 | 1,843 | 1,822 | 1,824 | 127,300 | 1,824 |
| 2022-08-25 | 1,850 | 1,853 | 1,839 | 1,841 | 80,700 | 1,841 |
| 2022-08-24 | 1,852 | 1,863 | 1,851 | 1,855 | 70,500 | 1,855 |
| 2022-08-23 | 1,856 | 1,859 | 1,842 | 1,852 | 106,400 | 1,852 |
| 2022-08-22 | 1,857 | 1,874 | 1,852 | 1,866 | 109,300 | 1,866 |
| 2022-08-19 | 1,884 | 1,884 | 1,869 | 1,873 | 90,200 | 1,873 |
| 2022-08-18 | 1,880 | 1,887 | 1,867 | 1,871 | 94,300 | 1,871 |
| 2022-08-17 | 1,870 | 1,892 | 1,870 | 1,886 | 110,800 | 1,886 |
| 2022-08-16 | 1,865 | 1,867 | 1,851 | 1,859 | 81,200 | 1,859 |
| 2022-08-15 | 1,850 | 1,865 | 1,845 | 1,855 | 106,400 | 1,855 |
| 2022-08-12 | 1,838 | 1,866 | 1,816 | 1,854 | 153,100 | 1,854 |
| 2022-08-10 | 1,830 | 1,848 | 1,816 | 1,839 | 156,600 | 1,839 |
| 2022-08-09 | 1,848 | 1,860 | 1,831 | 1,836 | 65,100 | 1,836 |
| 2022-08-08 | 1,858 | 1,865 | 1,840 | 1,848 | 75,100 | 1,848 |
| 2022-08-05 | 1,831 | 1,866 | 1,831 | 1,857 | 92,400 | 1,857 |
| 2022-08-04 | 1,839 | 1,844 | 1,826 | 1,836 | 85,800 | 1,836 |
| 2022-08-03 | 1,858 | 1,863 | 1,837 | 1,839 | 111,300 | 1,839 |
| 2022-08-02 | 1,888 | 1,888 | 1,850 | 1,858 | 101,800 | 1,858 |
| 2022-08-01 | 1,880 | 1,898 | 1,871 | 1,894 | 80,200 | 1,894 |
| 2022-07-29 | 1,904 | 1,904 | 1,868 | 1,872 | 107,700 | 1,872 |
| 2022-07-28 | 1,895 | 1,903 | 1,877 | 1,897 | 96,400 | 1,897 |
| 2022-07-27 | 1,907 | 1,913 | 1,894 | 1,894 | 63,000 | 1,894 |
| 2022-07-26 | 1,935 | 1,935 | 1,908 | 1,908 | 66,700 | 1,908 |
| 2022-07-25 | 1,923 | 1,941 | 1,914 | 1,935 | 79,700 | 1,935 |
| 2022-07-22 | 1,934 | 1,939 | 1,925 | 1,925 | 87,800 | 1,925 |
| 2022-07-21 | 1,907 | 1,935 | 1,907 | 1,934 | 68,100 | 1,934 |
| 2022-07-20 | 1,892 | 1,917 | 1,885 | 1,916 | 88,700 | 1,916 |
| 2022-07-19 | 1,900 | 1,900 | 1,873 | 1,881 | 89,200 | 1,881 |
| 2022-07-15 | 1,908 | 1,914 | 1,895 | 1,902 | 73,500 | 1,902 |
| 2022-07-14 | 1,910 | 1,910 | 1,895 | 1,904 | 69,400 | 1,904 |
| 2022-07-13 | 1,900 | 1,919 | 1,894 | 1,917 | 68,300 | 1,917 |
| 2022-07-12 | 1,933 | 1,934 | 1,899 | 1,901 | 90,500 | 1,901 |
| 2022-07-11 | 1,910 | 1,937 | 1,903 | 1,933 | 108,700 | 1,933 |
| 2022-07-08 | 1,883 | 1,914 | 1,870 | 1,898 | 257,000 | 1,898 |
| 2022-07-07 | 1,849 | 1,877 | 1,845 | 1,874 | 133,800 | 1,874 |
| 2022-07-06 | 1,825 | 1,846 | 1,824 | 1,844 | 89,500 | 1,844 |
| 2022-07-05 | 1,825 | 1,836 | 1,824 | 1,826 | 77,500 | 1,826 |
| 2022-07-04 | 1,830 | 1,846 | 1,822 | 1,838 | 116,600 | 1,838 |
| 2022-07-01 | 1,820 | 1,834 | 1,803 | 1,808 | 165,500 | 1,808 |
| 2022-06-30 | 1,843 | 1,860 | 1,821 | 1,825 | 139,800 | 1,825 |
| 2022-06-29 | 1,816 | 1,847 | 1,815 | 1,832 | 173,200 | 1,832 |
| 2022-06-28 | 1,809 | 1,835 | 1,803 | 1,834 | 151,600 | 1,834 |
| 2022-06-27 | 1,829 | 1,831 | 1,813 | 1,826 | 121,100 | 1,826 |
| 2022-06-24 | 1,811 | 1,827 | 1,801 | 1,821 | 112,900 | 1,821 |
| 2022-06-23 | 1,795 | 1,809 | 1,793 | 1,800 | 139,900 | 1,800 |
| 2022-06-22 | 1,807 | 1,822 | 1,804 | 1,813 | 89,400 | 1,813 |
| 2022-06-21 | 1,800 | 1,806 | 1,793 | 1,798 | 73,800 | 1,798 |
| 2022-06-20 | 1,793 | 1,803 | 1,770 | 1,779 | 72,900 | 1,779 |
| 2022-06-17 | 1,780 | 1,798 | 1,762 | 1,791 | 149,100 | 1,791 |
| 2022-06-16 | 1,815 | 1,830 | 1,791 | 1,795 | 105,200 | 1,795 |
| 2022-06-15 | 1,800 | 1,802 | 1,785 | 1,790 | 88,000 | 1,790 |
| 2022-06-14 | 1,800 | 1,816 | 1,795 | 1,805 | 97,300 | 1,805 |
| 2022-06-13 | 1,813 | 1,820 | 1,798 | 1,820 | 106,600 | 1,820 |
| 2022-06-10 | 1,845 | 1,846 | 1,826 | 1,826 | 136,100 | 1,826 |
| 2022-06-09 | 1,860 | 1,865 | 1,855 | 1,855 | 94,700 | 1,855 |
| 2022-06-08 | 1,866 | 1,879 | 1,861 | 1,872 | 81,900 | 1,872 |
| 2022-06-07 | 1,862 | 1,870 | 1,858 | 1,863 | 78,700 | 1,863 |
| 2022-06-06 | 1,860 | 1,870 | 1,854 | 1,861 | 73,700 | 1,861 |
| 2022-06-03 | 1,886 | 1,891 | 1,858 | 1,866 | 95,800 | 1,866 |
| 2022-06-02 | 1,903 | 1,905 | 1,873 | 1,880 | 106,500 | 1,880 |
| 2022-06-01 | 1,878 | 1,915 | 1,871 | 1,911 | 109,300 | 1,911 |
| 2022-05-31 | 1,889 | 1,897 | 1,861 | 1,861 | 106,100 | 1,861 |
| 2022-05-30 | 1,881 | 1,911 | 1,866 | 1,897 | 147,200 | 1,897 |
| 2022-05-27 | 1,861 | 1,861 | 1,835 | 1,846 | 52,100 | 1,846 |
| 2022-05-26 | 1,835 | 1,856 | 1,835 | 1,838 | 63,800 | 1,838 |
| 2022-05-25 | 1,863 | 1,872 | 1,840 | 1,841 | 73,500 | 1,841 |
| 2022-05-24 | 1,884 | 1,886 | 1,853 | 1,858 | 101,800 | 1,858 |
| 2022-05-23 | 1,860 | 1,888 | 1,860 | 1,876 | 88,400 | 1,876 |
| 2022-05-20 | 1,835 | 1,854 | 1,831 | 1,842 | 94,500 | 1,842 |
| 2022-05-19 | 1,839 | 1,844 | 1,821 | 1,838 | 143,700 | 1,838 |
| 2022-05-18 | 1,890 | 1,898 | 1,870 | 1,875 | 105,500 | 1,875 |
| 2022-05-17 | 1,872 | 1,930 | 1,872 | 1,893 | 172,200 | 1,893 |
| 2022-05-16 | 1,937 | 1,948 | 1,866 | 1,872 | 125,800 | 1,872 |
| 2022-05-13 | 1,877 | 1,926 | 1,870 | 1,916 | 163,200 | 1,916 |
| 2022-05-12 | 1,961 | 1,978 | 1,897 | 1,900 | 188,500 | 1,900 |
| 2022-05-11 | 1,960 | 1,984 | 1,951 | 1,976 | 127,500 | 1,976 |
| 2022-05-10 | 1,990 | 1,996 | 1,967 | 1,995 | 151,200 | 1,995 |
| 2022-05-09 | 2,033 | 2,035 | 2,001 | 2,001 | 63,800 | 2,001 |
| 2022-05-06 | 2,031 | 2,056 | 2,025 | 2,050 | 108,400 | 2,050 |
| 2022-05-02 | 2,034 | 2,042 | 2,016 | 2,034 | 86,000 | 2,034 |
| 2022-04-28 | 1,977 | 2,049 | 1,972 | 2,042 | 97,300 | 2,042 |
| 2022-04-27 | 1,995 | 2,001 | 1,972 | 1,979 | 152,800 | 1,979 |
| 2022-04-26 | 2,029 | 2,042 | 2,017 | 2,017 | 40,500 | 2,017 |
| 2022-04-25 | 2,020 | 2,037 | 2,011 | 2,027 | 47,700 | 2,027 |
| 2022-04-22 | 2,032 | 2,055 | 2,023 | 2,054 | 46,800 | 2,054 |
| 2022-04-21 | 2,058 | 2,078 | 2,055 | 2,068 | 58,100 | 2,068 |
| 2022-04-20 | 2,037 | 2,057 | 2,015 | 2,051 | 54,700 | 2,051 |
| 2022-04-19 | 2,030 | 2,046 | 2,006 | 2,006 | 68,400 | 2,006 |
| 2022-04-18 | 2,037 | 2,040 | 1,997 | 2,030 | 82,600 | 2,030 |
| 2022-04-15 | 2,090 | 2,098 | 2,052 | 2,052 | 64,500 | 2,052 |
| 2022-04-14 | 2,105 | 2,112 | 2,097 | 2,102 | 72,200 | 2,102 |
| 2022-04-13 | 2,116 | 2,132 | 2,105 | 2,114 | 77,000 | 2,114 |
| 2022-04-12 | 2,124 | 2,140 | 2,102 | 2,105 | 76,900 | 2,105 |
| 2022-04-11 | 2,157 | 2,158 | 2,128 | 2,136 | 76,000 | 2,136 |
| 2022-04-08 | 2,177 | 2,177 | 2,115 | 2,150 | 91,000 | 2,150 |
| 2022-04-07 | 2,147 | 2,147 | 2,107 | 2,131 | 78,400 | 2,131 |
| 2022-04-06 | 2,173 | 2,197 | 2,162 | 2,165 | 82,900 | 2,165 |
| 2022-04-05 | 2,170 | 2,191 | 2,153 | 2,172 | 96,200 | 2,172 |
| 2022-04-04 | 2,131 | 2,150 | 2,095 | 2,144 | 94,700 | 2,144 |
| 2022-04-01 | 2,104 | 2,149 | 2,098 | 2,149 | 107,600 | 2,149 |
| 2022-03-31 | 2,142 | 2,151 | 2,111 | 2,115 | 100,200 | 2,115 |
| 2022-03-30 | 2,186 | 2,186 | 2,129 | 2,152 | 112,200 | 2,152 |
| 2022-03-29 | 2,183 | 2,215 | 2,158 | 2,211 | 155,300 | 2,211 |
| 2022-03-28 | 2,191 | 2,192 | 2,177 | 2,180 | 60,600 | 2,180 |
| 2022-03-25 | 2,189 | 2,194 | 2,176 | 2,183 | 68,400 | 2,183 |
| 2022-03-24 | 2,190 | 2,202 | 2,151 | 2,179 | 85,600 | 2,179 |
| 2022-03-23 | 2,188 | 2,223 | 2,181 | 2,213 | 75,700 | 2,213 |
| 2022-03-22 | 2,209 | 2,209 | 2,171 | 2,177 | 95,600 | 2,177 |
| 2022-03-18 | 2,201 | 2,226 | 2,183 | 2,194 | 194,200 | 2,194 |
| 2022-03-17 | 2,239 | 2,244 | 2,207 | 2,210 | 138,800 | 2,210 |
| 2022-03-16 | 2,223 | 2,232 | 2,208 | 2,209 | 100,100 | 2,209 |
| 2022-03-15 | 2,135 | 2,199 | 2,127 | 2,193 | 73,100 | 2,193 |
| 2022-03-14 | 2,144 | 2,144 | 2,102 | 2,124 | 72,200 | 2,124 |
| 2022-03-11 | 2,107 | 2,139 | 2,107 | 2,122 | 101,800 | 2,122 |
| 2022-03-10 | 2,126 | 2,160 | 2,104 | 2,150 | 102,500 | 2,150 |
| 2022-03-09 | 2,074 | 2,094 | 2,051 | 2,076 | 117,000 | 2,076 |
| 2022-03-08 | 2,111 | 2,140 | 2,081 | 2,099 | 96,100 | 2,099 |
| 2022-03-07 | 2,145 | 2,145 | 2,115 | 2,126 | 66,500 | 2,126 |
| 2022-03-04 | 2,177 | 2,179 | 2,146 | 2,154 | 65,500 | 2,154 |
| 2022-03-03 | 2,189 | 2,191 | 2,165 | 2,177 | 57,500 | 2,177 |
| 2022-03-02 | 2,200 | 2,219 | 2,153 | 2,153 | 66,600 | 2,153 |
| 2022-03-01 | 2,230 | 2,247 | 2,217 | 2,232 | 70,700 | 2,232 |
| 2022-02-28 | 2,172 | 2,234 | 2,161 | 2,225 | 84,900 | 2,225 |
| 2022-02-25 | 2,170 | 2,170 | 2,153 | 2,163 | 54,700 | 2,163 |
| 2022-02-24 | 2,178 | 2,190 | 2,151 | 2,188 | 64,500 | 2,188 |
| 2022-02-22 | 2,180 | 2,191 | 2,165 | 2,178 | 69,300 | 2,178 |
| 2022-02-21 | 2,192 | 2,208 | 2,183 | 2,194 | 44,800 | 2,194 |
| 2022-02-18 | 2,205 | 2,224 | 2,200 | 2,211 | 65,400 | 2,211 |
| 2022-02-17 | 2,244 | 2,247 | 2,217 | 2,222 | 56,400 | 2,222 |
| 2022-02-16 | 2,272 | 2,273 | 2,236 | 2,254 | 75,400 | 2,254 |
| 2022-02-15 | 2,233 | 2,258 | 2,210 | 2,257 | 81,700 | 2,257 |
| 2022-02-14 | 2,201 | 2,233 | 2,190 | 2,222 | 117,800 | 2,222 |
| 2022-02-10 | 2,279 | 2,279 | 2,226 | 2,233 | 89,000 | 2,233 |
| 2022-02-09 | 2,255 | 2,283 | 2,249 | 2,252 | 149,700 | 2,252 |
| 2022-02-08 | 2,188 | 2,252 | 2,188 | 2,239 | 155,000 | 2,239 |
| 2022-02-07 | 2,240 | 2,277 | 2,230 | 2,250 | 63,500 | 2,250 |
| 2022-02-04 | 2,264 | 2,277 | 2,249 | 2,259 | 57,200 | 2,259 |
| 2022-02-03 | 2,250 | 2,270 | 2,246 | 2,262 | 63,900 | 2,262 |
| 2022-02-02 | 2,200 | 2,249 | 2,200 | 2,248 | 55,100 | 2,248 |
| 2022-02-01 | 2,206 | 2,229 | 2,200 | 2,200 | 51,700 | 2,200 |
| 2022-01-31 | 2,182 | 2,209 | 2,180 | 2,201 | 49,900 | 2,201 |
| 2022-01-28 | 2,190 | 2,208 | 2,171 | 2,185 | 88,200 | 2,185 |
| 2022-01-27 | 2,153 | 2,163 | 2,123 | 2,141 | 111,400 | 2,141 |
| 2022-01-26 | 2,187 | 2,201 | 2,153 | 2,153 | 38,400 | 2,153 |
| 2022-01-25 | 2,183 | 2,187 | 2,153 | 2,186 | 52,800 | 2,186 |
| 2022-01-24 | 2,161 | 2,187 | 2,135 | 2,187 | 45,600 | 2,187 |
| 2022-01-21 | 2,130 | 2,163 | 2,128 | 2,162 | 75,500 | 2,162 |
| 2022-01-20 | 2,182 | 2,191 | 2,145 | 2,145 | 94,200 | 2,145 |
| 2022-01-19 | 2,154 | 2,165 | 2,131 | 2,135 | 107,800 | 2,135 |
| 2022-01-18 | 2,236 | 2,236 | 2,162 | 2,169 | 76,500 | 2,169 |
| 2022-01-17 | 2,185 | 2,215 | 2,185 | 2,213 | 43,600 | 2,213 |
| 2022-01-14 | 2,180 | 2,193 | 2,167 | 2,185 | 112,300 | 2,185 |
| 2022-01-13 | 2,179 | 2,179 | 2,151 | 2,165 | 82,100 | 2,165 |
| 2022-01-12 | 2,153 | 2,192 | 2,149 | 2,179 | 99,600 | 2,179 |
| 2022-01-11 | 2,156 | 2,157 | 2,110 | 2,144 | 101,200 | 2,144 |
| 2022-01-07 | 2,150 | 2,163 | 2,125 | 2,142 | 63,200 | 2,142 |
| 2022-01-06 | 2,180 | 2,198 | 2,151 | 2,151 | 71,500 | 2,151 |
| 2022-01-05 | 2,200 | 2,202 | 2,175 | 2,186 | 55,400 | 2,186 |
| 2022-01-04 | 2,165 | 2,194 | 2,146 | 2,192 | 102,900 | 2,192 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
