6417 (株)SANKYO 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 | 5,390 | 5,450 | 5,350 | 5,380 | 115,400 | 1,076 |
| 2022-12-29 | 5,340 | 5,380 | 5,300 | 5,370 | 143,200 | 1,074 |
| 2022-12-28 | 5,370 | 5,390 | 5,340 | 5,360 | 109,600 | 1,072 |
| 2022-12-27 | 5,310 | 5,430 | 5,310 | 5,380 | 74,500 | 1,076 |
| 2022-12-26 | 5,320 | 5,400 | 5,290 | 5,340 | 71,900 | 1,068 |
| 2022-12-23 | 5,390 | 5,400 | 5,280 | 5,290 | 130,500 | 1,058 |
| 2022-12-22 | 5,330 | 5,450 | 5,300 | 5,390 | 173,000 | 1,078 |
| 2022-12-21 | 5,310 | 5,340 | 5,210 | 5,310 | 161,500 | 1,062 |
| 2022-12-20 | 5,320 | 5,440 | 5,270 | 5,310 | 273,300 | 1,062 |
| 2022-12-19 | 5,410 | 5,500 | 5,280 | 5,330 | 228,200 | 1,066 |
| 2022-12-16 | 5,380 | 5,450 | 5,300 | 5,420 | 407,100 | 1,084 |
| 2022-12-15 | 5,270 | 5,300 | 5,220 | 5,290 | 128,100 | 1,058 |
| 2022-12-14 | 5,210 | 5,280 | 5,160 | 5,260 | 191,500 | 1,052 |
| 2022-12-13 | 5,300 | 5,320 | 5,220 | 5,240 | 240,300 | 1,048 |
| 2022-12-12 | 5,300 | 5,330 | 5,260 | 5,300 | 144,800 | 1,060 |
| 2022-12-09 | 5,380 | 5,470 | 5,340 | 5,350 | 206,200 | 1,070 |
| 2022-12-08 | 5,240 | 5,350 | 5,220 | 5,310 | 180,700 | 1,062 |
| 2022-12-07 | 5,220 | 5,240 | 5,120 | 5,220 | 159,700 | 1,044 |
| 2022-12-06 | 5,220 | 5,290 | 5,210 | 5,260 | 196,300 | 1,052 |
| 2022-12-05 | 5,190 | 5,210 | 5,110 | 5,200 | 285,600 | 1,040 |
| 2022-12-02 | 5,400 | 5,410 | 5,200 | 5,250 | 226,700 | 1,050 |
| 2022-12-01 | 5,390 | 5,430 | 5,300 | 5,310 | 185,500 | 1,062 |
| 2022-11-30 | 5,290 | 5,430 | 5,270 | 5,360 | 342,300 | 1,072 |
| 2022-11-29 | 5,310 | 5,350 | 5,260 | 5,300 | 187,100 | 1,060 |
| 2022-11-28 | 5,390 | 5,410 | 5,280 | 5,320 | 337,600 | 1,064 |
| 2022-11-25 | 5,050 | 5,340 | 5,050 | 5,290 | 404,400 | 1,058 |
| 2022-11-24 | 5,100 | 5,200 | 5,020 | 5,040 | 337,100 | 1,008 |
| 2022-11-22 | 4,915 | 5,080 | 4,910 | 5,060 | 531,800 | 1,012 |
| 2022-11-21 | 4,745 | 4,825 | 4,740 | 4,775 | 179,100 | 955 |
| 2022-11-18 | 4,640 | 4,735 | 4,620 | 4,725 | 207,600 | 945 |
| 2022-11-17 | 4,620 | 4,670 | 4,590 | 4,605 | 151,900 | 921 |
| 2022-11-16 | 4,525 | 4,635 | 4,475 | 4,590 | 211,700 | 918 |
| 2022-11-15 | 4,550 | 4,590 | 4,485 | 4,525 | 222,400 | 905 |
| 2022-11-14 | 4,700 | 4,700 | 4,565 | 4,580 | 231,400 | 916 |
| 2022-11-11 | 4,950 | 4,975 | 4,710 | 4,720 | 326,600 | 944 |
| 2022-11-10 | 4,930 | 5,000 | 4,855 | 4,970 | 190,800 | 994 |
| 2022-11-09 | 5,100 | 5,140 | 4,870 | 4,930 | 338,800 | 986 |
| 2022-11-08 | 4,870 | 5,090 | 4,800 | 5,020 | 494,800 | 1,004 |
| 2022-11-07 | 4,950 | 4,955 | 4,880 | 4,915 | 185,300 | 983 |
| 2022-11-04 | 4,910 | 4,990 | 4,900 | 4,905 | 237,400 | 981 |
| 2022-11-02 | 4,920 | 4,950 | 4,905 | 4,940 | 181,500 | 988 |
| 2022-11-01 | 4,915 | 4,930 | 4,865 | 4,930 | 175,500 | 986 |
| 2022-10-31 | 4,860 | 4,930 | 4,840 | 4,915 | 243,600 | 983 |
| 2022-10-28 | 4,865 | 4,880 | 4,800 | 4,860 | 922,100 | 972 |
| 2022-10-27 | 4,980 | 4,980 | 4,925 | 4,935 | 187,400 | 987 |
| 2022-10-26 | 4,925 | 4,975 | 4,915 | 4,950 | 194,300 | 990 |
| 2022-10-25 | 4,875 | 4,940 | 4,870 | 4,935 | 280,400 | 987 |
| 2022-10-24 | 4,885 | 4,895 | 4,765 | 4,840 | 326,400 | 968 |
| 2022-10-21 | 4,930 | 4,945 | 4,835 | 4,890 | 169,700 | 978 |
| 2022-10-20 | 4,870 | 4,935 | 4,860 | 4,920 | 310,500 | 984 |
| 2022-10-19 | 4,770 | 4,995 | 4,765 | 4,935 | 773,100 | 987 |
| 2022-10-18 | 4,900 | 4,900 | 4,675 | 4,735 | 928,300 | 947 |
| 2022-10-17 | 4,505 | 4,525 | 4,460 | 4,485 | 161,600 | 897 |
| 2022-10-14 | 4,470 | 4,565 | 4,450 | 4,525 | 204,500 | 905 |
| 2022-10-13 | 4,495 | 4,515 | 4,440 | 4,460 | 157,700 | 892 |
| 2022-10-12 | 4,555 | 4,580 | 4,515 | 4,515 | 178,000 | 903 |
| 2022-10-11 | 4,530 | 4,615 | 4,510 | 4,570 | 246,800 | 914 |
| 2022-10-07 | 4,505 | 4,600 | 4,505 | 4,595 | 289,000 | 919 |
| 2022-10-06 | 4,530 | 4,545 | 4,450 | 4,535 | 346,400 | 907 |
| 2022-10-05 | 4,515 | 4,525 | 4,435 | 4,460 | 227,300 | 892 |
| 2022-10-04 | 4,390 | 4,520 | 4,385 | 4,505 | 318,100 | 901 |
| 2022-10-03 | 4,370 | 4,380 | 4,280 | 4,365 | 275,000 | 873 |
| 2022-09-30 | 4,420 | 4,470 | 4,330 | 4,385 | 262,500 | 877 |
| 2022-09-29 | 4,295 | 4,420 | 4,280 | 4,415 | 436,600 | 883 |
| 2022-09-28 | 4,240 | 4,310 | 4,225 | 4,300 | 946,700 | 860 |
| 2022-09-27 | 4,220 | 4,330 | 4,180 | 4,295 | 456,600 | 859 |
| 2022-09-26 | 4,065 | 4,230 | 4,025 | 4,175 | 402,300 | 835 |
| 2022-09-22 | 4,020 | 4,060 | 4,010 | 4,055 | 347,500 | 811 |
| 2022-09-21 | 4,170 | 4,180 | 4,025 | 4,025 | 285,000 | 805 |
| 2022-09-20 | 4,065 | 4,125 | 4,050 | 4,120 | 150,500 | 824 |
| 2022-09-16 | 3,975 | 4,040 | 3,975 | 4,025 | 283,000 | 805 |
| 2022-09-15 | 4,005 | 4,035 | 3,975 | 3,980 | 122,200 | 796 |
| 2022-09-14 | 4,020 | 4,025 | 3,995 | 3,995 | 132,900 | 799 |
| 2022-09-13 | 4,070 | 4,100 | 4,060 | 4,075 | 64,400 | 815 |
| 2022-09-12 | 4,090 | 4,110 | 4,065 | 4,080 | 117,000 | 816 |
| 2022-09-09 | 4,090 | 4,120 | 4,060 | 4,080 | 152,300 | 816 |
| 2022-09-08 | 4,005 | 4,070 | 3,995 | 4,045 | 165,500 | 809 |
| 2022-09-07 | 3,985 | 4,010 | 3,930 | 3,980 | 184,700 | 796 |
| 2022-09-06 | 4,080 | 4,110 | 4,015 | 4,045 | 141,700 | 809 |
| 2022-09-05 | 4,035 | 4,110 | 4,015 | 4,090 | 162,500 | 818 |
| 2022-09-02 | 4,055 | 4,065 | 4,005 | 4,010 | 184,100 | 802 |
| 2022-09-01 | 4,050 | 4,080 | 4,020 | 4,050 | 147,000 | 810 |
| 2022-08-31 | 4,095 | 4,145 | 4,065 | 4,090 | 173,300 | 818 |
| 2022-08-30 | 4,085 | 4,140 | 4,065 | 4,130 | 72,000 | 826 |
| 2022-08-29 | 4,000 | 4,100 | 4,000 | 4,090 | 117,100 | 818 |
| 2022-08-26 | 4,145 | 4,145 | 4,100 | 4,115 | 72,900 | 823 |
| 2022-08-25 | 4,135 | 4,200 | 4,135 | 4,150 | 80,900 | 830 |
| 2022-08-24 | 4,205 | 4,225 | 4,105 | 4,150 | 122,300 | 830 |
| 2022-08-23 | 4,205 | 4,280 | 4,170 | 4,225 | 235,600 | 845 |
| 2022-08-22 | 4,040 | 4,195 | 4,040 | 4,180 | 152,300 | 836 |
| 2022-08-19 | 4,035 | 4,100 | 4,005 | 4,080 | 219,600 | 816 |
| 2022-08-18 | 3,985 | 4,015 | 3,975 | 4,010 | 86,800 | 802 |
| 2022-08-17 | 4,030 | 4,055 | 3,975 | 4,010 | 161,700 | 802 |
| 2022-08-16 | 3,980 | 4,015 | 3,960 | 4,000 | 162,600 | 800 |
| 2022-08-15 | 4,010 | 4,020 | 3,980 | 3,990 | 124,600 | 798 |
| 2022-08-12 | 4,085 | 4,120 | 4,035 | 4,035 | 143,100 | 807 |
| 2022-08-10 | 4,070 | 4,085 | 4,010 | 4,040 | 116,700 | 808 |
| 2022-08-09 | 4,075 | 4,080 | 3,985 | 4,060 | 205,500 | 812 |
| 2022-08-08 | 4,105 | 4,140 | 4,090 | 4,100 | 199,100 | 820 |
| 2022-08-05 | 4,360 | 4,400 | 4,075 | 4,120 | 423,600 | 824 |
| 2022-08-04 | 4,155 | 4,155 | 4,110 | 4,110 | 173,200 | 822 |
| 2022-08-03 | 4,135 | 4,135 | 4,090 | 4,110 | 98,300 | 822 |
| 2022-08-02 | 4,185 | 4,195 | 4,115 | 4,130 | 99,800 | 826 |
| 2022-08-01 | 4,165 | 4,220 | 4,150 | 4,215 | 140,200 | 843 |
| 2022-07-29 | 4,255 | 4,260 | 4,175 | 4,175 | 135,100 | 835 |
| 2022-07-28 | 4,215 | 4,255 | 4,175 | 4,240 | 113,500 | 848 |
| 2022-07-27 | 4,250 | 4,265 | 4,210 | 4,235 | 82,600 | 847 |
| 2022-07-26 | 4,275 | 4,290 | 4,255 | 4,265 | 87,000 | 853 |
| 2022-07-25 | 4,210 | 4,255 | 4,205 | 4,245 | 123,100 | 849 |
| 2022-07-22 | 4,180 | 4,225 | 4,180 | 4,190 | 112,300 | 838 |
| 2022-07-21 | 4,170 | 4,210 | 4,165 | 4,195 | 102,200 | 839 |
| 2022-07-20 | 4,190 | 4,215 | 4,180 | 4,210 | 108,600 | 842 |
| 2022-07-19 | 4,165 | 4,170 | 4,110 | 4,145 | 91,900 | 829 |
| 2022-07-15 | 4,185 | 4,195 | 4,120 | 4,135 | 108,400 | 827 |
| 2022-07-14 | 4,135 | 4,195 | 4,125 | 4,185 | 152,800 | 837 |
| 2022-07-13 | 4,155 | 4,170 | 4,110 | 4,120 | 120,000 | 824 |
| 2022-07-12 | 4,200 | 4,200 | 4,115 | 4,130 | 129,100 | 826 |
| 2022-07-11 | 4,165 | 4,210 | 4,160 | 4,205 | 146,600 | 841 |
| 2022-07-08 | 4,110 | 4,155 | 4,110 | 4,125 | 212,000 | 825 |
| 2022-07-07 | 4,085 | 4,130 | 4,070 | 4,110 | 165,800 | 822 |
| 2022-07-06 | 4,105 | 4,115 | 4,070 | 4,110 | 130,200 | 822 |
| 2022-07-05 | 4,090 | 4,150 | 4,085 | 4,135 | 141,700 | 827 |
| 2022-07-04 | 4,105 | 4,120 | 4,060 | 4,085 | 134,900 | 817 |
| 2022-07-01 | 4,085 | 4,115 | 4,055 | 4,075 | 201,900 | 815 |
| 2022-06-30 | 4,200 | 4,200 | 4,105 | 4,105 | 196,900 | 821 |
| 2022-06-29 | 4,160 | 4,180 | 4,140 | 4,165 | 311,300 | 833 |
| 2022-06-28 | 4,195 | 4,210 | 4,155 | 4,190 | 171,500 | 838 |
| 2022-06-27 | 4,160 | 4,160 | 4,105 | 4,125 | 125,600 | 825 |
| 2022-06-24 | 4,125 | 4,155 | 4,085 | 4,115 | 231,000 | 823 |
| 2022-06-23 | 4,060 | 4,180 | 4,060 | 4,165 | 205,200 | 833 |
| 2022-06-22 | 4,115 | 4,120 | 4,060 | 4,065 | 166,200 | 813 |
| 2022-06-21 | 4,090 | 4,110 | 4,070 | 4,085 | 201,400 | 817 |
| 2022-06-20 | 4,055 | 4,120 | 4,035 | 4,100 | 243,900 | 820 |
| 2022-06-17 | 4,055 | 4,070 | 4,010 | 4,045 | 330,600 | 809 |
| 2022-06-16 | 4,120 | 4,180 | 4,110 | 4,115 | 161,300 | 823 |
| 2022-06-15 | 4,145 | 4,215 | 4,100 | 4,100 | 198,600 | 820 |
| 2022-06-14 | 4,160 | 4,205 | 4,140 | 4,185 | 215,400 | 837 |
| 2022-06-13 | 4,190 | 4,245 | 4,185 | 4,230 | 154,900 | 846 |
| 2022-06-10 | 4,270 | 4,295 | 4,245 | 4,260 | 181,600 | 852 |
| 2022-06-09 | 4,270 | 4,325 | 4,265 | 4,285 | 270,800 | 857 |
| 2022-06-08 | 4,280 | 4,290 | 4,255 | 4,270 | 199,000 | 854 |
| 2022-06-07 | 4,225 | 4,280 | 4,225 | 4,260 | 163,600 | 852 |
| 2022-06-06 | 4,230 | 4,270 | 4,220 | 4,255 | 104,000 | 851 |
| 2022-06-03 | 4,240 | 4,250 | 4,195 | 4,235 | 185,000 | 847 |
| 2022-06-02 | 4,275 | 4,310 | 4,250 | 4,275 | 140,900 | 855 |
| 2022-06-01 | 4,335 | 4,345 | 4,275 | 4,300 | 203,900 | 860 |
| 2022-05-31 | 4,285 | 4,330 | 4,275 | 4,280 | 283,300 | 856 |
| 2022-05-30 | 4,305 | 4,305 | 4,250 | 4,265 | 352,000 | 853 |
| 2022-05-27 | 4,315 | 4,340 | 4,250 | 4,265 | 221,000 | 853 |
| 2022-05-26 | 4,350 | 4,370 | 4,295 | 4,315 | 182,300 | 863 |
| 2022-05-25 | 4,290 | 4,315 | 4,275 | 4,300 | 195,800 | 860 |
| 2022-05-24 | 4,290 | 4,355 | 4,265 | 4,335 | 274,500 | 867 |
| 2022-05-23 | 4,275 | 4,290 | 4,245 | 4,275 | 134,400 | 855 |
| 2022-05-20 | 4,205 | 4,290 | 4,200 | 4,275 | 199,000 | 855 |
| 2022-05-19 | 4,170 | 4,250 | 4,170 | 4,250 | 214,600 | 850 |
| 2022-05-18 | 4,285 | 4,300 | 4,200 | 4,265 | 301,800 | 853 |
| 2022-05-17 | 4,245 | 4,255 | 4,200 | 4,250 | 295,800 | 850 |
| 2022-05-16 | 4,295 | 4,335 | 4,205 | 4,260 | 368,800 | 852 |
| 2022-05-13 | 4,045 | 4,370 | 4,030 | 4,285 | 1,166,700 | 857 |
| 2022-05-12 | 3,775 | 3,810 | 3,715 | 3,730 | 415,800 | 746 |
| 2022-05-11 | 3,735 | 3,790 | 3,710 | 3,780 | 211,100 | 756 |
| 2022-05-10 | 3,745 | 3,780 | 3,710 | 3,765 | 252,300 | 753 |
| 2022-05-09 | 3,790 | 3,805 | 3,760 | 3,785 | 188,700 | 757 |
| 2022-05-06 | 3,735 | 3,795 | 3,725 | 3,795 | 235,900 | 759 |
| 2022-05-02 | 3,705 | 3,780 | 3,695 | 3,775 | 203,800 | 755 |
| 2022-04-28 | 3,700 | 3,745 | 3,700 | 3,745 | 269,800 | 749 |
| 2022-04-27 | 3,650 | 3,725 | 3,645 | 3,700 | 403,000 | 740 |
| 2022-04-26 | 3,710 | 3,750 | 3,680 | 3,700 | 460,800 | 740 |
| 2022-04-25 | 3,545 | 3,605 | 3,540 | 3,595 | 160,100 | 719 |
| 2022-04-22 | 3,575 | 3,610 | 3,560 | 3,590 | 178,000 | 718 |
| 2022-04-21 | 3,615 | 3,620 | 3,565 | 3,575 | 203,900 | 715 |
| 2022-04-20 | 3,620 | 3,640 | 3,605 | 3,625 | 177,800 | 725 |
| 2022-04-19 | 3,620 | 3,620 | 3,585 | 3,605 | 120,900 | 721 |
| 2022-04-18 | 3,590 | 3,610 | 3,585 | 3,600 | 130,200 | 720 |
| 2022-04-15 | 3,640 | 3,650 | 3,605 | 3,645 | 144,800 | 729 |
| 2022-04-14 | 3,550 | 3,605 | 3,545 | 3,595 | 128,900 | 719 |
| 2022-04-13 | 3,520 | 3,615 | 3,520 | 3,600 | 233,100 | 720 |
| 2022-04-12 | 3,605 | 3,630 | 3,535 | 3,565 | 199,000 | 713 |
| 2022-04-11 | 3,575 | 3,615 | 3,565 | 3,585 | 293,500 | 717 |
| 2022-04-08 | 3,515 | 3,535 | 3,500 | 3,520 | 292,700 | 704 |
| 2022-04-07 | 3,440 | 3,475 | 3,425 | 3,470 | 130,800 | 694 |
| 2022-04-06 | 3,495 | 3,535 | 3,475 | 3,495 | 165,100 | 699 |
| 2022-04-05 | 3,510 | 3,520 | 3,495 | 3,500 | 123,100 | 700 |
| 2022-04-04 | 3,495 | 3,515 | 3,480 | 3,495 | 172,200 | 699 |
| 2022-04-01 | 3,360 | 3,480 | 3,350 | 3,460 | 220,200 | 692 |
| 2022-03-31 | 3,445 | 3,460 | 3,390 | 3,395 | 220,200 | 679 |
| 2022-03-30 | 3,465 | 3,470 | 3,415 | 3,470 | 304,400 | 694 |
| 2022-03-29 | 3,490 | 3,490 | 3,435 | 3,475 | 501,600 | 695 |
| 2022-03-28 | 3,520 | 3,590 | 3,475 | 3,485 | 498,600 | 697 |
| 2022-03-25 | 3,405 | 3,510 | 3,405 | 3,505 | 727,900 | 701 |
| 2022-03-24 | 3,265 | 3,290 | 3,245 | 3,265 | 164,200 | 653 |
| 2022-03-23 | 3,225 | 3,305 | 3,225 | 3,285 | 178,700 | 657 |
| 2022-03-22 | 3,245 | 3,265 | 3,215 | 3,220 | 194,400 | 644 |
| 2022-03-18 | 3,275 | 3,280 | 3,230 | 3,255 | 408,300 | 651 |
| 2022-03-17 | 3,300 | 3,305 | 3,260 | 3,275 | 222,600 | 655 |
| 2022-03-16 | 3,255 | 3,260 | 3,205 | 3,250 | 154,200 | 650 |
| 2022-03-15 | 3,225 | 3,245 | 3,210 | 3,230 | 141,200 | 646 |
| 2022-03-14 | 3,185 | 3,240 | 3,185 | 3,220 | 163,100 | 644 |
| 2022-03-11 | 3,140 | 3,210 | 3,130 | 3,195 | 237,100 | 639 |
| 2022-03-10 | 3,155 | 3,210 | 3,140 | 3,185 | 199,400 | 637 |
| 2022-03-09 | 3,120 | 3,155 | 3,075 | 3,085 | 204,200 | 617 |
| 2022-03-08 | 3,125 | 3,170 | 3,100 | 3,105 | 193,300 | 621 |
| 2022-03-07 | 3,185 | 3,185 | 3,130 | 3,165 | 226,700 | 633 |
| 2022-03-04 | 3,285 | 3,285 | 3,200 | 3,200 | 209,500 | 640 |
| 2022-03-03 | 3,205 | 3,280 | 3,205 | 3,265 | 249,700 | 653 |
| 2022-03-02 | 3,210 | 3,215 | 3,165 | 3,185 | 177,200 | 637 |
| 2022-03-01 | 3,250 | 3,260 | 3,205 | 3,220 | 171,400 | 644 |
| 2022-02-28 | 3,190 | 3,225 | 3,180 | 3,205 | 217,900 | 641 |
| 2022-02-25 | 3,215 | 3,215 | 3,170 | 3,185 | 182,300 | 637 |
| 2022-02-24 | 3,160 | 3,230 | 3,160 | 3,225 | 246,000 | 645 |
| 2022-02-22 | 3,210 | 3,210 | 3,160 | 3,195 | 236,500 | 639 |
| 2022-02-21 | 3,220 | 3,250 | 3,210 | 3,225 | 191,200 | 645 |
| 2022-02-18 | 3,195 | 3,260 | 3,180 | 3,240 | 239,400 | 648 |
| 2022-02-17 | 3,175 | 3,235 | 3,145 | 3,195 | 422,600 | 639 |
| 2022-02-16 | 3,185 | 3,190 | 3,155 | 3,165 | 248,600 | 633 |
| 2022-02-15 | 3,185 | 3,190 | 3,135 | 3,165 | 426,100 | 633 |
| 2022-02-14 | 3,150 | 3,215 | 3,150 | 3,200 | 388,500 | 640 |
| 2022-02-10 | 3,345 | 3,360 | 3,205 | 3,210 | 486,000 | 642 |
| 2022-02-09 | 3,220 | 3,385 | 3,215 | 3,365 | 1,433,500 | 673 |
| 2022-02-08 | 3,045 | 3,055 | 3,015 | 3,050 | 275,900 | 610 |
| 2022-02-07 | 3,020 | 3,055 | 3,010 | 3,035 | 170,300 | 607 |
| 2022-02-04 | 3,025 | 3,045 | 3,000 | 3,015 | 209,900 | 603 |
| 2022-02-03 | 3,000 | 3,030 | 2,992 | 3,025 | 164,200 | 605 |
| 2022-02-02 | 3,030 | 3,035 | 3,005 | 3,035 | 185,500 | 607 |
| 2022-02-01 | 2,969 | 3,040 | 2,966 | 3,015 | 210,200 | 603 |
| 2022-01-31 | 2,971 | 3,005 | 2,943 | 2,947 | 778,400 | 589.40 |
| 2022-01-28 | 2,929 | 2,994 | 2,929 | 2,967 | 251,400 | 593.40 |
| 2022-01-27 | 2,975 | 2,977 | 2,903 | 2,928 | 377,200 | 585.60 |
| 2022-01-26 | 2,978 | 3,015 | 2,976 | 2,983 | 314,100 | 596.60 |
| 2022-01-25 | 3,050 | 3,050 | 2,964 | 2,973 | 396,500 | 594.60 |
| 2022-01-24 | 3,010 | 3,050 | 3,000 | 3,050 | 152,900 | 610 |
| 2022-01-21 | 2,978 | 3,025 | 2,971 | 3,025 | 188,800 | 605 |
| 2022-01-20 | 2,995 | 3,025 | 2,988 | 3,000 | 211,700 | 600 |
| 2022-01-19 | 3,010 | 3,035 | 2,996 | 3,005 | 201,100 | 601 |
| 2022-01-18 | 3,045 | 3,075 | 3,020 | 3,035 | 178,300 | 607 |
| 2022-01-17 | 3,020 | 3,045 | 3,015 | 3,040 | 106,300 | 608 |
| 2022-01-14 | 3,040 | 3,055 | 3,025 | 3,035 | 203,800 | 607 |
| 2022-01-13 | 3,060 | 3,060 | 3,035 | 3,035 | 147,400 | 607 |
| 2022-01-12 | 3,035 | 3,055 | 3,015 | 3,030 | 170,400 | 606 |
| 2022-01-11 | 2,993 | 3,030 | 2,988 | 3,020 | 149,100 | 604 |
| 2022-01-07 | 3,010 | 3,035 | 2,992 | 3,015 | 176,300 | 603 |
| 2022-01-06 | 3,020 | 3,045 | 3,005 | 3,005 | 131,100 | 601 |
| 2022-01-05 | 3,035 | 3,045 | 3,030 | 3,040 | 118,700 | 608 |
| 2022-01-04 | 3,020 | 3,040 | 3,010 | 3,020 | 168,200 | 604 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
