1884 日本道路(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 | 5,950 | 5,970 | 5,890 | 5,920 | 3,200 | 1,184 |
| 2022-12-29 | 5,780 | 5,970 | 5,780 | 5,950 | 15,800 | 1,190 |
| 2022-12-28 | 5,930 | 5,940 | 5,830 | 5,860 | 14,700 | 1,172 |
| 2022-12-27 | 5,940 | 6,000 | 5,930 | 5,930 | 5,700 | 1,186 |
| 2022-12-26 | 5,940 | 5,960 | 5,880 | 5,950 | 4,100 | 1,190 |
| 2022-12-23 | 5,870 | 6,000 | 5,830 | 5,960 | 22,300 | 1,192 |
| 2022-12-22 | 5,790 | 5,880 | 5,790 | 5,870 | 10,600 | 1,174 |
| 2022-12-21 | 5,870 | 5,920 | 5,740 | 5,790 | 14,800 | 1,158 |
| 2022-12-20 | 5,940 | 5,990 | 5,790 | 5,790 | 11,900 | 1,158 |
| 2022-12-19 | 5,910 | 5,990 | 5,910 | 5,950 | 8,300 | 1,190 |
| 2022-12-16 | 5,980 | 5,980 | 5,910 | 5,950 | 13,400 | 1,190 |
| 2022-12-15 | 5,980 | 5,980 | 5,930 | 5,970 | 7,200 | 1,194 |
| 2022-12-14 | 5,960 | 6,020 | 5,920 | 6,010 | 8,200 | 1,202 |
| 2022-12-13 | 5,910 | 5,940 | 5,880 | 5,910 | 5,400 | 1,182 |
| 2022-12-12 | 5,990 | 5,990 | 5,910 | 5,910 | 8,000 | 1,182 |
| 2022-12-09 | 5,860 | 6,000 | 5,860 | 5,960 | 13,400 | 1,192 |
| 2022-12-08 | 5,940 | 5,940 | 5,800 | 5,860 | 13,600 | 1,172 |
| 2022-12-07 | 5,840 | 5,950 | 5,840 | 5,950 | 8,400 | 1,190 |
| 2022-12-06 | 5,820 | 5,930 | 5,810 | 5,850 | 12,200 | 1,170 |
| 2022-12-05 | 5,940 | 5,980 | 5,880 | 5,880 | 8,800 | 1,176 |
| 2022-12-02 | 6,060 | 6,060 | 5,960 | 6,000 | 12,600 | 1,200 |
| 2022-12-01 | 6,210 | 6,250 | 6,100 | 6,110 | 11,200 | 1,222 |
| 2022-11-30 | 6,190 | 6,280 | 6,170 | 6,210 | 20,800 | 1,242 |
| 2022-11-29 | 6,210 | 6,260 | 6,170 | 6,190 | 15,500 | 1,238 |
| 2022-11-28 | 6,350 | 6,360 | 6,250 | 6,290 | 5,800 | 1,258 |
| 2022-11-25 | 6,360 | 6,370 | 6,290 | 6,350 | 9,600 | 1,270 |
| 2022-11-24 | 6,330 | 6,370 | 6,310 | 6,360 | 7,700 | 1,272 |
| 2022-11-22 | 6,170 | 6,340 | 6,170 | 6,340 | 19,200 | 1,268 |
| 2022-11-21 | 6,170 | 6,250 | 6,140 | 6,170 | 8,600 | 1,234 |
| 2022-11-18 | 6,080 | 6,220 | 6,050 | 6,190 | 28,100 | 1,238 |
| 2022-11-17 | 6,060 | 6,100 | 5,980 | 6,070 | 11,300 | 1,214 |
| 2022-11-16 | 6,150 | 6,150 | 6,030 | 6,060 | 13,400 | 1,212 |
| 2022-11-15 | 6,200 | 6,210 | 6,110 | 6,120 | 18,600 | 1,224 |
| 2022-11-14 | 6,210 | 6,250 | 6,140 | 6,220 | 25,800 | 1,244 |
| 2022-11-11 | 6,190 | 6,260 | 6,130 | 6,230 | 19,800 | 1,246 |
| 2022-11-10 | 6,100 | 6,130 | 5,990 | 6,100 | 13,200 | 1,220 |
| 2022-11-09 | 6,070 | 6,180 | 6,020 | 6,130 | 16,400 | 1,226 |
| 2022-11-08 | 6,030 | 6,110 | 5,920 | 6,060 | 32,200 | 1,212 |
| 2022-11-07 | 6,100 | 6,150 | 6,080 | 6,100 | 11,500 | 1,220 |
| 2022-11-04 | 6,050 | 6,100 | 6,020 | 6,060 | 13,800 | 1,212 |
| 2022-11-02 | 6,180 | 6,180 | 6,050 | 6,080 | 22,900 | 1,216 |
| 2022-11-01 | 6,200 | 6,270 | 6,140 | 6,240 | 14,600 | 1,248 |
| 2022-10-31 | 6,100 | 6,180 | 6,040 | 6,130 | 32,300 | 1,226 |
| 2022-10-28 | 6,000 | 6,020 | 5,880 | 6,010 | 235,600 | 1,202 |
| 2022-10-27 | 6,110 | 6,140 | 6,000 | 6,100 | 34,300 | 1,220 |
| 2022-10-26 | 5,990 | 6,170 | 5,990 | 6,110 | 33,800 | 1,222 |
| 2022-10-25 | 5,880 | 6,040 | 5,860 | 6,020 | 30,100 | 1,204 |
| 2022-10-24 | 5,930 | 5,940 | 5,820 | 5,870 | 22,600 | 1,174 |
| 2022-10-21 | 5,810 | 5,900 | 5,760 | 5,860 | 26,000 | 1,172 |
| 2022-10-20 | 5,630 | 5,940 | 5,630 | 5,850 | 49,300 | 1,170 |
| 2022-10-19 | 5,650 | 5,700 | 5,630 | 5,680 | 35,600 | 1,136 |
| 2022-10-18 | 5,610 | 5,770 | 5,610 | 5,650 | 38,400 | 1,130 |
| 2022-10-17 | 5,610 | 5,650 | 5,530 | 5,580 | 31,400 | 1,116 |
| 2022-10-14 | 5,550 | 5,770 | 5,550 | 5,710 | 41,800 | 1,142 |
| 2022-10-13 | 5,460 | 5,560 | 5,440 | 5,540 | 36,200 | 1,108 |
| 2022-10-12 | 5,510 | 5,560 | 5,460 | 5,550 | 42,700 | 1,110 |
| 2022-10-11 | 5,650 | 5,690 | 5,560 | 5,580 | 49,500 | 1,116 |
| 2022-10-07 | 5,880 | 5,920 | 5,830 | 5,890 | 18,600 | 1,178 |
| 2022-10-06 | 5,850 | 5,950 | 5,850 | 5,930 | 17,800 | 1,186 |
| 2022-10-05 | 5,890 | 5,940 | 5,840 | 5,870 | 11,100 | 1,174 |
| 2022-10-04 | 5,810 | 5,940 | 5,800 | 5,900 | 16,100 | 1,180 |
| 2022-10-03 | 5,810 | 5,810 | 5,640 | 5,720 | 12,600 | 1,144 |
| 2022-09-30 | 5,760 | 5,810 | 5,700 | 5,740 | 12,400 | 1,148 |
| 2022-09-29 | 5,910 | 5,910 | 5,750 | 5,860 | 20,800 | 1,172 |
| 2022-09-28 | 5,540 | 5,770 | 5,540 | 5,710 | 25,600 | 1,142 |
| 2022-09-27 | 5,630 | 5,660 | 5,530 | 5,570 | 11,800 | 1,114 |
| 2022-09-26 | 5,750 | 5,750 | 5,580 | 5,630 | 22,700 | 1,126 |
| 2022-09-22 | 5,870 | 5,900 | 5,810 | 5,820 | 17,500 | 1,164 |
| 2022-09-21 | 5,950 | 5,950 | 5,840 | 5,910 | 18,400 | 1,182 |
| 2022-09-20 | 6,080 | 6,080 | 5,930 | 5,950 | 14,200 | 1,190 |
| 2022-09-16 | 6,120 | 6,160 | 6,020 | 6,020 | 18,400 | 1,204 |
| 2022-09-15 | 6,290 | 6,290 | 6,050 | 6,070 | 20,800 | 1,214 |
| 2022-09-14 | 6,200 | 6,240 | 6,150 | 6,190 | 13,600 | 1,238 |
| 2022-09-13 | 6,300 | 6,300 | 6,210 | 6,260 | 6,600 | 1,252 |
| 2022-09-12 | 6,240 | 6,350 | 6,190 | 6,210 | 7,100 | 1,242 |
| 2022-09-09 | 6,150 | 6,330 | 6,140 | 6,280 | 21,700 | 1,256 |
| 2022-09-08 | 5,960 | 6,070 | 5,960 | 6,050 | 13,900 | 1,210 |
| 2022-09-07 | 6,020 | 6,040 | 5,900 | 5,930 | 17,200 | 1,186 |
| 2022-09-06 | 6,120 | 6,120 | 6,030 | 6,030 | 18,200 | 1,206 |
| 2022-09-05 | 6,150 | 6,160 | 6,100 | 6,100 | 10,300 | 1,220 |
| 2022-09-02 | 6,280 | 6,300 | 6,150 | 6,190 | 13,200 | 1,238 |
| 2022-09-01 | 6,230 | 6,340 | 6,200 | 6,280 | 12,600 | 1,256 |
| 2022-08-31 | 6,190 | 6,280 | 6,120 | 6,200 | 22,300 | 1,240 |
| 2022-08-30 | 6,290 | 6,290 | 6,180 | 6,230 | 9,300 | 1,246 |
| 2022-08-29 | 6,300 | 6,300 | 6,150 | 6,200 | 16,600 | 1,240 |
| 2022-08-26 | 6,320 | 6,420 | 6,320 | 6,390 | 7,500 | 1,278 |
| 2022-08-25 | 6,440 | 6,440 | 6,350 | 6,420 | 7,000 | 1,284 |
| 2022-08-24 | 6,290 | 6,400 | 6,280 | 6,370 | 9,000 | 1,274 |
| 2022-08-23 | 6,300 | 6,350 | 6,240 | 6,270 | 10,700 | 1,254 |
| 2022-08-22 | 6,210 | 6,300 | 6,190 | 6,260 | 7,500 | 1,252 |
| 2022-08-19 | 6,260 | 6,270 | 6,200 | 6,210 | 9,700 | 1,242 |
| 2022-08-18 | 6,260 | 6,260 | 6,180 | 6,180 | 9,300 | 1,236 |
| 2022-08-17 | 6,280 | 6,280 | 6,180 | 6,230 | 12,400 | 1,246 |
| 2022-08-16 | 6,230 | 6,270 | 6,210 | 6,210 | 5,200 | 1,242 |
| 2022-08-15 | 6,350 | 6,350 | 6,230 | 6,230 | 9,900 | 1,246 |
| 2022-08-12 | 6,120 | 6,300 | 6,120 | 6,250 | 13,800 | 1,250 |
| 2022-08-10 | 6,170 | 6,300 | 6,140 | 6,200 | 10,800 | 1,240 |
| 2022-08-09 | 6,130 | 6,180 | 5,990 | 6,120 | 17,700 | 1,224 |
| 2022-08-08 | 6,100 | 6,120 | 6,010 | 6,070 | 14,300 | 1,214 |
| 2022-08-05 | 6,120 | 6,220 | 6,070 | 6,100 | 23,100 | 1,220 |
| 2022-08-04 | 6,270 | 6,270 | 6,130 | 6,130 | 18,800 | 1,226 |
| 2022-08-03 | 6,390 | 6,410 | 6,220 | 6,220 | 15,800 | 1,244 |
| 2022-08-02 | 6,520 | 6,600 | 6,400 | 6,410 | 21,000 | 1,282 |
| 2022-08-01 | 6,840 | 6,840 | 6,530 | 6,570 | 17,500 | 1,314 |
| 2022-07-29 | 6,910 | 6,940 | 6,720 | 6,780 | 14,700 | 1,356 |
| 2022-07-28 | 6,970 | 7,040 | 6,840 | 7,000 | 13,600 | 1,400 |
| 2022-07-27 | 6,890 | 7,000 | 6,850 | 6,870 | 12,300 | 1,374 |
| 2022-07-26 | 6,930 | 7,020 | 6,920 | 6,960 | 9,100 | 1,392 |
| 2022-07-25 | 7,050 | 7,110 | 6,920 | 6,950 | 17,300 | 1,390 |
| 2022-07-22 | 6,980 | 7,030 | 6,870 | 6,950 | 9,800 | 1,390 |
| 2022-07-21 | 6,850 | 6,970 | 6,850 | 6,880 | 8,300 | 1,376 |
| 2022-07-20 | 7,120 | 7,140 | 6,980 | 7,000 | 9,400 | 1,400 |
| 2022-07-19 | 7,180 | 7,190 | 6,960 | 7,000 | 25,400 | 1,400 |
| 2022-07-15 | 6,930 | 7,070 | 6,870 | 6,990 | 23,800 | 1,398 |
| 2022-07-14 | 6,690 | 6,940 | 6,630 | 6,830 | 23,500 | 1,366 |
| 2022-07-13 | 6,630 | 6,830 | 6,550 | 6,730 | 14,300 | 1,346 |
| 2022-07-12 | 6,650 | 6,710 | 6,400 | 6,440 | 10,000 | 1,288 |
| 2022-07-11 | 6,310 | 6,770 | 6,310 | 6,630 | 27,300 | 1,326 |
| 2022-07-08 | 6,250 | 6,300 | 6,210 | 6,250 | 10,300 | 1,250 |
| 2022-07-07 | 6,250 | 6,280 | 6,210 | 6,260 | 7,300 | 1,252 |
| 2022-07-06 | 6,200 | 6,290 | 6,200 | 6,200 | 10,600 | 1,240 |
| 2022-07-05 | 6,200 | 6,320 | 6,200 | 6,230 | 7,600 | 1,246 |
| 2022-07-04 | 6,270 | 6,270 | 6,180 | 6,230 | 6,900 | 1,246 |
| 2022-07-01 | 6,290 | 6,330 | 6,120 | 6,170 | 15,600 | 1,234 |
| 2022-06-30 | 6,560 | 6,560 | 6,310 | 6,350 | 16,800 | 1,270 |
| 2022-06-29 | 6,400 | 6,620 | 6,320 | 6,560 | 25,300 | 1,312 |
| 2022-06-28 | 6,200 | 6,370 | 6,200 | 6,340 | 20,700 | 1,268 |
| 2022-06-27 | 6,540 | 6,540 | 6,200 | 6,200 | 16,000 | 1,240 |
| 2022-06-24 | 6,350 | 6,460 | 6,320 | 6,400 | 23,600 | 1,280 |
| 2022-06-23 | 6,260 | 6,320 | 6,220 | 6,250 | 7,800 | 1,250 |
| 2022-06-22 | 6,420 | 6,440 | 6,240 | 6,240 | 10,900 | 1,248 |
| 2022-06-21 | 6,080 | 6,340 | 6,080 | 6,320 | 16,200 | 1,264 |
| 2022-06-20 | 6,280 | 6,280 | 6,060 | 6,060 | 17,600 | 1,212 |
| 2022-06-17 | 6,370 | 6,410 | 6,150 | 6,180 | 40,200 | 1,236 |
| 2022-06-16 | 6,600 | 6,600 | 6,350 | 6,350 | 7,600 | 1,270 |
| 2022-06-15 | 6,660 | 6,660 | 6,500 | 6,500 | 11,900 | 1,300 |
| 2022-06-14 | 6,610 | 6,610 | 6,450 | 6,530 | 10,900 | 1,306 |
| 2022-06-13 | 6,700 | 6,700 | 6,550 | 6,560 | 10,200 | 1,312 |
| 2022-06-10 | 6,710 | 6,760 | 6,650 | 6,690 | 15,500 | 1,338 |
| 2022-06-09 | 6,740 | 6,810 | 6,690 | 6,770 | 11,700 | 1,354 |
| 2022-06-08 | 6,800 | 6,930 | 6,670 | 6,740 | 22,500 | 1,348 |
| 2022-06-07 | 6,530 | 6,680 | 6,500 | 6,630 | 11,300 | 1,326 |
| 2022-06-06 | 6,650 | 6,650 | 6,480 | 6,490 | 11,600 | 1,298 |
| 2022-06-03 | 6,730 | 6,810 | 6,600 | 6,660 | 32,400 | 1,332 |
| 2022-06-02 | 6,630 | 6,640 | 6,580 | 6,600 | 9,700 | 1,320 |
| 2022-06-01 | 6,400 | 6,590 | 6,400 | 6,570 | 11,500 | 1,314 |
| 2022-05-31 | 6,690 | 6,800 | 6,380 | 6,400 | 28,700 | 1,280 |
| 2022-05-30 | 6,450 | 6,550 | 6,300 | 6,530 | 36,000 | 1,306 |
| 2022-05-27 | 6,300 | 6,330 | 6,220 | 6,250 | 10,700 | 1,250 |
| 2022-05-26 | 6,360 | 6,400 | 6,260 | 6,260 | 9,100 | 1,252 |
| 2022-05-25 | 6,380 | 6,470 | 6,360 | 6,360 | 16,900 | 1,272 |
| 2022-05-24 | 6,430 | 6,460 | 6,240 | 6,280 | 19,400 | 1,256 |
| 2022-05-23 | 6,390 | 6,560 | 6,360 | 6,530 | 13,400 | 1,306 |
| 2022-05-20 | 6,330 | 6,370 | 6,290 | 6,370 | 7,500 | 1,274 |
| 2022-05-19 | 6,320 | 6,360 | 6,160 | 6,360 | 16,200 | 1,272 |
| 2022-05-18 | 6,500 | 6,520 | 6,380 | 6,380 | 11,400 | 1,276 |
| 2022-05-17 | 6,600 | 6,620 | 6,470 | 6,500 | 13,200 | 1,300 |
| 2022-05-16 | 6,810 | 6,820 | 6,610 | 6,610 | 15,800 | 1,322 |
| 2022-05-13 | 6,870 | 6,920 | 6,780 | 6,810 | 11,800 | 1,362 |
| 2022-05-12 | 7,110 | 7,110 | 6,820 | 6,830 | 12,900 | 1,366 |
| 2022-05-11 | 7,110 | 7,130 | 7,020 | 7,030 | 8,700 | 1,406 |
| 2022-05-10 | 7,180 | 7,200 | 7,090 | 7,150 | 11,700 | 1,430 |
| 2022-05-09 | 7,450 | 7,450 | 7,180 | 7,210 | 7,600 | 1,442 |
| 2022-05-06 | 7,190 | 7,490 | 7,110 | 7,360 | 19,400 | 1,472 |
| 2022-05-02 | 7,270 | 7,290 | 7,180 | 7,240 | 10,300 | 1,448 |
| 2022-04-28 | 7,280 | 7,300 | 7,120 | 7,230 | 21,800 | 1,446 |
| 2022-04-27 | 7,210 | 7,260 | 7,100 | 7,230 | 42,900 | 1,446 |
| 2022-04-26 | 7,240 | 7,350 | 7,220 | 7,320 | 13,000 | 1,464 |
| 2022-04-25 | 7,410 | 7,410 | 7,240 | 7,240 | 19,200 | 1,448 |
| 2022-04-22 | 7,530 | 7,590 | 7,470 | 7,500 | 7,500 | 1,500 |
| 2022-04-21 | 7,450 | 7,570 | 7,440 | 7,550 | 12,400 | 1,510 |
| 2022-04-20 | 7,520 | 7,550 | 7,450 | 7,450 | 11,800 | 1,490 |
| 2022-04-19 | 7,530 | 7,620 | 7,500 | 7,520 | 13,300 | 1,504 |
| 2022-04-18 | 7,410 | 7,530 | 7,410 | 7,500 | 17,700 | 1,500 |
| 2022-04-15 | 7,520 | 7,580 | 7,440 | 7,440 | 18,300 | 1,488 |
| 2022-04-14 | 7,540 | 7,570 | 7,470 | 7,510 | 18,300 | 1,502 |
| 2022-04-13 | 7,550 | 7,680 | 7,440 | 7,540 | 23,400 | 1,508 |
| 2022-04-12 | 7,390 | 7,710 | 7,390 | 7,590 | 25,500 | 1,518 |
| 2022-04-11 | 7,380 | 7,650 | 7,350 | 7,520 | 20,900 | 1,504 |
| 2022-04-08 | 7,650 | 7,720 | 7,470 | 7,480 | 25,100 | 1,496 |
| 2022-04-07 | 7,880 | 7,880 | 7,690 | 7,730 | 17,300 | 1,546 |
| 2022-04-06 | 7,750 | 7,930 | 7,690 | 7,880 | 10,800 | 1,576 |
| 2022-04-05 | 7,870 | 7,950 | 7,720 | 7,750 | 22,300 | 1,550 |
| 2022-04-04 | 8,190 | 8,190 | 7,860 | 7,870 | 13,000 | 1,574 |
| 2022-04-01 | 8,300 | 8,300 | 8,000 | 8,040 | 22,800 | 1,608 |
| 2022-03-31 | 8,510 | 8,510 | 8,270 | 8,320 | 19,900 | 1,664 |
| 2022-03-30 | 8,670 | 8,710 | 8,520 | 8,540 | 42,600 | 1,708 |
| 2022-03-29 | 8,880 | 8,880 | 8,700 | 8,810 | 28,100 | 1,762 |
| 2022-03-28 | 8,980 | 8,980 | 8,520 | 8,980 | 46,800 | 1,796 |
| 2022-03-25 | 9,030 | 9,200 | 8,990 | 9,050 | 62,700 | 1,810 |
| 2022-03-24 | 9,470 | 9,500 | 8,960 | 9,020 | 97,800 | 1,804 |
| 2022-03-23 | 9,800 | 10,520 | 9,780 | 10,370 | 30,700 | 2,074 |
| 2022-03-22 | 9,650 | 9,840 | 9,650 | 9,840 | 17,800 | 1,968 |
| 2022-03-18 | 9,530 | 9,790 | 9,530 | 9,790 | 15,000 | 1,958 |
| 2022-03-17 | 9,590 | 9,690 | 9,540 | 9,650 | 24,500 | 1,930 |
| 2022-03-16 | 9,560 | 9,570 | 9,470 | 9,510 | 23,500 | 1,902 |
| 2022-03-15 | 9,550 | 9,740 | 9,510 | 9,640 | 34,500 | 1,928 |
| 2022-03-14 | 9,450 | 9,540 | 9,370 | 9,500 | 49,100 | 1,900 |
| 2022-03-11 | 9,530 | 9,570 | 9,510 | 9,530 | 39,700 | 1,906 |
| 2022-03-10 | 9,720 | 9,720 | 9,580 | 9,630 | 23,400 | 1,926 |
| 2022-03-09 | 9,680 | 9,700 | 9,670 | 9,680 | 10,900 | 1,936 |
| 2022-03-08 | 9,700 | 9,730 | 9,640 | 9,700 | 18,900 | 1,940 |
| 2022-03-07 | 9,750 | 9,760 | 9,690 | 9,700 | 21,400 | 1,940 |
| 2022-03-04 | 9,740 | 9,780 | 9,740 | 9,750 | 11,900 | 1,950 |
| 2022-03-03 | 9,760 | 9,790 | 9,730 | 9,760 | 14,300 | 1,952 |
| 2022-03-02 | 9,800 | 9,810 | 9,720 | 9,770 | 16,900 | 1,954 |
| 2022-03-01 | 9,750 | 9,840 | 9,750 | 9,840 | 19,300 | 1,968 |
| 2022-02-28 | 9,760 | 9,790 | 9,740 | 9,750 | 15,000 | 1,950 |
| 2022-02-25 | 9,800 | 9,800 | 9,740 | 9,780 | 14,600 | 1,956 |
| 2022-02-24 | 9,790 | 9,820 | 9,760 | 9,790 | 16,500 | 1,958 |
| 2022-02-22 | 9,820 | 9,820 | 9,770 | 9,800 | 17,900 | 1,960 |
| 2022-02-21 | 9,820 | 9,890 | 9,820 | 9,890 | 5,700 | 1,978 |
| 2022-02-18 | 9,880 | 9,880 | 9,810 | 9,880 | 8,200 | 1,976 |
| 2022-02-17 | 9,800 | 9,930 | 9,790 | 9,810 | 20,600 | 1,962 |
| 2022-02-16 | 9,840 | 9,840 | 9,770 | 9,810 | 11,000 | 1,962 |
| 2022-02-15 | 9,800 | 9,840 | 9,740 | 9,800 | 20,700 | 1,960 |
| 2022-02-14 | 9,660 | 9,870 | 9,660 | 9,830 | 26,100 | 1,966 |
| 2022-02-10 | 9,860 | 9,910 | 9,550 | 9,780 | 72,900 | 1,956 |
| 2022-02-09 | 8,350 | 8,660 | 8,350 | 8,520 | 8,600 | 1,704 |
| 2022-02-08 | 8,310 | 8,390 | 8,310 | 8,390 | 2,100 | 1,678 |
| 2022-02-07 | 8,310 | 8,370 | 8,300 | 8,300 | 2,800 | 1,660 |
| 2022-02-04 | 8,330 | 8,380 | 8,310 | 8,320 | 2,800 | 1,664 |
| 2022-02-03 | 8,320 | 8,400 | 8,320 | 8,350 | 2,200 | 1,670 |
| 2022-02-02 | 8,290 | 8,430 | 8,280 | 8,400 | 5,100 | 1,680 |
| 2022-02-01 | 8,350 | 8,380 | 8,290 | 8,290 | 3,700 | 1,658 |
| 2022-01-31 | 8,210 | 8,370 | 8,210 | 8,350 | 4,800 | 1,670 |
| 2022-01-28 | 8,170 | 8,320 | 8,160 | 8,310 | 8,100 | 1,662 |
| 2022-01-27 | 8,300 | 8,330 | 8,080 | 8,170 | 13,200 | 1,634 |
| 2022-01-26 | 8,350 | 8,350 | 8,250 | 8,250 | 3,400 | 1,650 |
| 2022-01-25 | 8,480 | 8,480 | 8,400 | 8,430 | 7,600 | 1,686 |
| 2022-01-24 | 8,430 | 8,480 | 8,350 | 8,440 | 4,400 | 1,688 |
| 2022-01-21 | 8,320 | 8,400 | 8,260 | 8,390 | 4,800 | 1,678 |
| 2022-01-20 | 8,300 | 8,420 | 8,250 | 8,250 | 3,500 | 1,650 |
| 2022-01-19 | 8,300 | 8,370 | 8,240 | 8,300 | 8,600 | 1,660 |
| 2022-01-18 | 8,470 | 8,470 | 8,290 | 8,300 | 5,100 | 1,660 |
| 2022-01-17 | 8,480 | 8,520 | 8,450 | 8,470 | 5,900 | 1,694 |
| 2022-01-14 | 8,420 | 8,430 | 8,210 | 8,350 | 7,100 | 1,670 |
| 2022-01-13 | 8,490 | 8,510 | 8,400 | 8,420 | 5,600 | 1,684 |
| 2022-01-12 | 8,230 | 8,410 | 8,230 | 8,410 | 2,500 | 1,682 |
| 2022-01-11 | 8,280 | 8,280 | 8,210 | 8,250 | 3,400 | 1,650 |
| 2022-01-07 | 8,260 | 8,360 | 8,250 | 8,280 | 5,700 | 1,656 |
| 2022-01-06 | 8,330 | 8,440 | 8,240 | 8,260 | 7,500 | 1,652 |
| 2022-01-05 | 8,440 | 8,520 | 8,430 | 8,480 | 3,800 | 1,696 |
| 2022-01-04 | 8,230 | 8,430 | 8,230 | 8,380 | 7,000 | 1,676 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株