2186 ソーバル(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 | 998 | 1,000 | 991 | 998 | 15,500 | 998 |
| 2022-12-29 | 1,011 | 1,020 | 980 | 1,000 | 45,400 | 1,000 |
| 2022-12-28 | 1,069 | 1,069 | 1,004 | 1,004 | 34,400 | 1,004 |
| 2022-12-27 | 1,040 | 1,070 | 1,034 | 1,070 | 10,100 | 1,070 |
| 2022-12-26 | 1,029 | 1,040 | 1,016 | 1,040 | 10,200 | 1,040 |
| 2022-12-23 | 1,013 | 1,018 | 1,005 | 1,018 | 3,000 | 1,018 |
| 2022-12-22 | 1,028 | 1,028 | 1,010 | 1,010 | 1,900 | 1,010 |
| 2022-12-21 | 1,012 | 1,031 | 998 | 1,031 | 7,900 | 1,031 |
| 2022-12-20 | 1,034 | 1,034 | 1,007 | 1,007 | 6,700 | 1,007 |
| 2022-12-19 | 1,042 | 1,042 | 1,015 | 1,020 | 5,200 | 1,020 |
| 2022-12-16 | 1,046 | 1,054 | 1,035 | 1,042 | 3,300 | 1,042 |
| 2022-12-15 | 1,061 | 1,065 | 1,045 | 1,055 | 6,800 | 1,055 |
| 2022-12-14 | 1,045 | 1,065 | 1,036 | 1,065 | 8,400 | 1,065 |
| 2022-12-13 | 1,022 | 1,049 | 1,022 | 1,049 | 5,800 | 1,049 |
| 2022-12-12 | 1,025 | 1,025 | 1,022 | 1,022 | 1,300 | 1,022 |
| 2022-12-09 | 1,025 | 1,031 | 1,022 | 1,022 | 3,500 | 1,022 |
| 2022-12-08 | 1,020 | 1,027 | 1,020 | 1,025 | 400 | 1,025 |
| 2022-12-07 | 1,020 | 1,026 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2022-12-06 | 1,010 | 1,017 | 1,010 | 1,016 | 900 | 1,016 |
| 2022-12-05 | 1,015 | 1,016 | 1,010 | 1,010 | 2,700 | 1,010 |
| 2022-12-02 | 1,026 | 1,026 | 1,011 | 1,016 | 1,300 | 1,016 |
| 2022-12-01 | 1,026 | 1,030 | 1,022 | 1,022 | 4,100 | 1,022 |
| 2022-11-30 | 1,022 | 1,038 | 1,014 | 1,032 | 20,700 | 1,032 |
| 2022-11-29 | 1,010 | 1,018 | 1,010 | 1,013 | 4,300 | 1,013 |
| 2022-11-28 | 1,009 | 1,020 | 1,009 | 1,014 | 10,700 | 1,014 |
| 2022-11-25 | 1,020 | 1,021 | 1,014 | 1,021 | 3,200 | 1,021 |
| 2022-11-24 | 1,015 | 1,020 | 1,015 | 1,020 | 3,400 | 1,020 |
| 2022-11-22 | 1,010 | 1,017 | 1,010 | 1,013 | 4,400 | 1,013 |
| 2022-11-21 | 1,005 | 1,012 | 1,005 | 1,010 | 4,900 | 1,010 |
| 2022-11-18 | 1,004 | 1,011 | 1,003 | 1,005 | 2,300 | 1,005 |
| 2022-11-17 | 1,009 | 1,012 | 1,003 | 1,003 | 600 | 1,003 |
| 2022-11-16 | 1,002 | 1,008 | 1,000 | 1,008 | 700 | 1,008 |
| 2022-11-15 | 1,017 | 1,017 | 999 | 999 | 1,800 | 999 |
| 2022-11-14 | 1,015 | 1,017 | 1,008 | 1,008 | 2,200 | 1,008 |
| 2022-11-11 | 1,018 | 1,018 | 1,007 | 1,018 | 3,800 | 1,018 |
| 2022-11-10 | 1,004 | 1,019 | 1,004 | 1,015 | 2,600 | 1,015 |
| 2022-11-09 | 995 | 1,003 | 994 | 1,003 | 4,000 | 1,003 |
| 2022-11-08 | 997 | 1,001 | 995 | 995 | 3,000 | 995 |
| 2022-11-07 | 995 | 1,000 | 995 | 997 | 1,400 | 997 |
| 2022-11-04 | 1,000 | 1,000 | 994 | 1,000 | 4,900 | 1,000 |
| 2022-11-02 | 999 | 1,001 | 997 | 1,001 | 2,600 | 1,001 |
| 2022-11-01 | 1,000 | 1,009 | 998 | 999 | 3,800 | 999 |
| 2022-10-31 | 1,000 | 1,014 | 996 | 1,000 | 9,300 | 1,000 |
| 2022-10-28 | 1,035 | 1,035 | 1,010 | 1,017 | 16,600 | 1,017 |
| 2022-10-27 | 982 | 1,075 | 978 | 1,021 | 51,400 | 1,021 |
| 2022-10-26 | 984 | 987 | 976 | 981 | 1,600 | 981 |
| 2022-10-25 | 984 | 989 | 975 | 984 | 4,000 | 984 |
| 2022-10-24 | 986 | 988 | 980 | 986 | 3,900 | 986 |
| 2022-10-21 | 982 | 996 | 982 | 985 | 2,500 | 985 |
| 2022-10-20 | 985 | 997 | 985 | 988 | 4,200 | 988 |
| 2022-10-19 | 989 | 1,000 | 988 | 990 | 3,800 | 990 |
| 2022-10-18 | 1,000 | 1,000 | 989 | 993 | 2,700 | 993 |
| 2022-10-17 | 994 | 1,000 | 994 | 1,000 | 1,500 | 1,000 |
| 2022-10-14 | 999 | 1,005 | 992 | 994 | 2,100 | 994 |
| 2022-10-13 | 997 | 999 | 990 | 990 | 3,200 | 990 |
| 2022-10-12 | 1,000 | 1,000 | 995 | 996 | 4,200 | 996 |
| 2022-10-11 | 1,000 | 1,002 | 1,000 | 1,001 | 1,100 | 1,001 |
| 2022-10-07 | 1,005 | 1,007 | 1,002 | 1,003 | 2,700 | 1,003 |
| 2022-10-06 | 1,014 | 1,019 | 1,006 | 1,008 | 5,100 | 1,008 |
| 2022-10-05 | 1,020 | 1,022 | 1,012 | 1,013 | 6,500 | 1,013 |
| 2022-10-04 | 1,030 | 1,030 | 1,010 | 1,029 | 15,000 | 1,029 |
| 2022-10-03 | 1,066 | 1,120 | 1,002 | 1,035 | 101,900 | 1,035 |
| 2022-09-30 | 1,014 | 1,033 | 1,011 | 1,033 | 14,400 | 1,033 |
| 2022-09-29 | 1,004 | 1,028 | 1,004 | 1,028 | 3,400 | 1,028 |
| 2022-09-28 | 1,019 | 1,019 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2022-09-27 | 1,000 | 1,019 | 1,000 | 1,019 | 5,200 | 1,019 |
| 2022-09-26 | 1,017 | 1,019 | 1,000 | 1,010 | 5,600 | 1,010 |
| 2022-09-22 | 1,020 | 1,024 | 1,016 | 1,024 | 1,900 | 1,024 |
| 2022-09-21 | 1,022 | 1,029 | 1,013 | 1,021 | 4,000 | 1,021 |
| 2022-09-20 | 1,018 | 1,025 | 1,015 | 1,022 | 1,500 | 1,022 |
| 2022-09-16 | 1,025 | 1,025 | 1,012 | 1,015 | 2,400 | 1,015 |
| 2022-09-15 | 1,020 | 1,030 | 1,020 | 1,030 | 1,700 | 1,030 |
| 2022-09-14 | 1,028 | 1,030 | 1,012 | 1,020 | 3,600 | 1,020 |
| 2022-09-13 | 1,025 | 1,030 | 1,011 | 1,018 | 4,000 | 1,018 |
| 2022-09-12 | 1,023 | 1,023 | 1,015 | 1,018 | 1,600 | 1,018 |
| 2022-09-09 | 1,020 | 1,022 | 1,008 | 1,015 | 2,100 | 1,015 |
| 2022-09-08 | 1,017 | 1,018 | 1,013 | 1,015 | 1,300 | 1,015 |
| 2022-09-07 | 1,018 | 1,020 | 1,012 | 1,012 | 2,200 | 1,012 |
| 2022-09-06 | 1,011 | 1,033 | 1,011 | 1,030 | 2,900 | 1,030 |
| 2022-09-05 | 1,010 | 1,011 | 1,008 | 1,010 | 2,600 | 1,010 |
| 2022-09-02 | 1,023 | 1,025 | 1,011 | 1,011 | 3,600 | 1,011 |
| 2022-09-01 | 1,025 | 1,032 | 1,022 | 1,022 | 3,800 | 1,022 |
| 2022-08-31 | 1,040 | 1,045 | 1,023 | 1,024 | 11,200 | 1,024 |
| 2022-08-30 | 1,091 | 1,094 | 1,042 | 1,050 | 60,900 | 1,050 |
| 2022-08-29 | 1,087 | 1,115 | 1,087 | 1,115 | 14,400 | 1,115 |
| 2022-08-26 | 1,115 | 1,115 | 1,103 | 1,108 | 8,700 | 1,108 |
| 2022-08-25 | 1,091 | 1,111 | 1,091 | 1,110 | 14,200 | 1,110 |
| 2022-08-24 | 1,098 | 1,098 | 1,090 | 1,090 | 4,300 | 1,090 |
| 2022-08-23 | 1,080 | 1,097 | 1,080 | 1,095 | 11,200 | 1,095 |
| 2022-08-22 | 1,088 | 1,088 | 1,080 | 1,080 | 11,900 | 1,080 |
| 2022-08-19 | 1,074 | 1,088 | 1,068 | 1,088 | 12,800 | 1,088 |
| 2022-08-18 | 1,065 | 1,075 | 1,063 | 1,074 | 6,200 | 1,074 |
| 2022-08-17 | 1,065 | 1,066 | 1,060 | 1,062 | 4,700 | 1,062 |
| 2022-08-16 | 1,064 | 1,065 | 1,060 | 1,065 | 1,700 | 1,065 |
| 2022-08-15 | 1,058 | 1,065 | 1,055 | 1,058 | 8,000 | 1,058 |
| 2022-08-12 | 1,057 | 1,059 | 1,055 | 1,058 | 6,200 | 1,058 |
| 2022-08-10 | 1,060 | 1,060 | 1,055 | 1,057 | 1,900 | 1,057 |
| 2022-08-09 | 1,060 | 1,061 | 1,055 | 1,058 | 8,400 | 1,058 |
| 2022-08-08 | 1,063 | 1,063 | 1,058 | 1,060 | 3,100 | 1,060 |
| 2022-08-05 | 1,060 | 1,064 | 1,059 | 1,059 | 3,100 | 1,059 |
| 2022-08-04 | 1,065 | 1,065 | 1,060 | 1,060 | 1,400 | 1,060 |
| 2022-08-03 | 1,061 | 1,065 | 1,058 | 1,065 | 4,900 | 1,065 |
| 2022-08-02 | 1,058 | 1,065 | 1,056 | 1,065 | 2,600 | 1,065 |
| 2022-08-01 | 1,050 | 1,059 | 1,050 | 1,058 | 3,500 | 1,058 |
| 2022-07-29 | 1,050 | 1,054 | 1,049 | 1,049 | 4,400 | 1,049 |
| 2022-07-28 | 1,063 | 1,063 | 1,045 | 1,052 | 7,300 | 1,052 |
| 2022-07-27 | 1,056 | 1,056 | 1,047 | 1,051 | 4,200 | 1,051 |
| 2022-07-26 | 1,058 | 1,058 | 1,047 | 1,047 | 3,600 | 1,047 |
| 2022-07-25 | 1,054 | 1,060 | 1,049 | 1,053 | 3,600 | 1,053 |
| 2022-07-22 | 1,052 | 1,055 | 1,049 | 1,049 | 3,600 | 1,049 |
| 2022-07-21 | 1,047 | 1,054 | 1,047 | 1,051 | 2,700 | 1,051 |
| 2022-07-20 | 1,045 | 1,051 | 1,045 | 1,046 | 3,100 | 1,046 |
| 2022-07-19 | 1,040 | 1,047 | 1,038 | 1,043 | 5,600 | 1,043 |
| 2022-07-15 | 1,050 | 1,050 | 1,040 | 1,045 | 4,800 | 1,045 |
| 2022-07-14 | 1,031 | 1,038 | 1,031 | 1,038 | 3,900 | 1,038 |
| 2022-07-13 | 1,052 | 1,052 | 1,034 | 1,038 | 10,700 | 1,038 |
| 2022-07-12 | 1,047 | 1,050 | 1,042 | 1,042 | 2,800 | 1,042 |
| 2022-07-11 | 1,050 | 1,050 | 1,040 | 1,047 | 1,800 | 1,047 |
| 2022-07-08 | 1,030 | 1,048 | 1,030 | 1,041 | 7,700 | 1,041 |
| 2022-07-07 | 1,026 | 1,030 | 1,025 | 1,030 | 900 | 1,030 |
| 2022-07-06 | 1,024 | 1,032 | 1,024 | 1,024 | 2,300 | 1,024 |
| 2022-07-05 | 1,047 | 1,047 | 1,020 | 1,023 | 5,400 | 1,023 |
| 2022-07-04 | 1,055 | 1,055 | 1,028 | 1,034 | 3,200 | 1,034 |
| 2022-07-01 | 1,060 | 1,067 | 1,038 | 1,048 | 7,800 | 1,048 |
| 2022-06-30 | 1,070 | 1,070 | 1,030 | 1,046 | 16,800 | 1,046 |
| 2022-06-29 | 1,033 | 1,049 | 1,025 | 1,044 | 9,100 | 1,044 |
| 2022-06-28 | 1,024 | 1,037 | 1,024 | 1,036 | 3,000 | 1,036 |
| 2022-06-27 | 1,011 | 1,032 | 1,011 | 1,021 | 3,800 | 1,021 |
| 2022-06-24 | 1,006 | 1,012 | 1,005 | 1,006 | 1,600 | 1,006 |
| 2022-06-23 | 989 | 1,010 | 983 | 1,010 | 5,800 | 1,010 |
| 2022-06-22 | 1,010 | 1,010 | 986 | 997 | 4,300 | 997 |
| 2022-06-21 | 1,014 | 1,014 | 1,007 | 1,010 | 2,100 | 1,010 |
| 2022-06-20 | 1,010 | 1,011 | 996 | 998 | 1,300 | 998 |
| 2022-06-17 | 999 | 1,014 | 995 | 995 | 3,700 | 995 |
| 2022-06-16 | 1,034 | 1,035 | 1,020 | 1,020 | 4,100 | 1,020 |
| 2022-06-15 | 1,011 | 1,025 | 1,004 | 1,018 | 1,800 | 1,018 |
| 2022-06-14 | 1,044 | 1,044 | 999 | 1,011 | 7,200 | 1,011 |
| 2022-06-13 | 1,044 | 1,052 | 1,040 | 1,044 | 7,700 | 1,044 |
| 2022-06-10 | 1,048 | 1,049 | 1,044 | 1,048 | 600 | 1,048 |
| 2022-06-09 | 1,050 | 1,050 | 1,036 | 1,046 | 2,500 | 1,046 |
| 2022-06-08 | 1,050 | 1,053 | 1,043 | 1,053 | 2,700 | 1,053 |
| 2022-06-07 | 1,045 | 1,050 | 1,043 | 1,047 | 1,700 | 1,047 |
| 2022-06-06 | 1,041 | 1,050 | 1,041 | 1,043 | 900 | 1,043 |
| 2022-06-03 | 1,048 | 1,048 | 1,040 | 1,040 | 2,500 | 1,040 |
| 2022-06-02 | 1,040 | 1,048 | 1,038 | 1,048 | 1,200 | 1,048 |
| 2022-06-01 | 1,041 | 1,045 | 1,041 | 1,045 | 700 | 1,045 |
| 2022-05-31 | 1,033 | 1,041 | 1,025 | 1,041 | 3,400 | 1,041 |
| 2022-05-30 | 1,027 | 1,034 | 1,024 | 1,033 | 3,100 | 1,033 |
| 2022-05-27 | 1,010 | 1,020 | 1,008 | 1,017 | 2,800 | 1,017 |
| 2022-05-26 | 1,012 | 1,018 | 1,004 | 1,007 | 2,000 | 1,007 |
| 2022-05-25 | 1,011 | 1,011 | 1,001 | 1,002 | 1,000 | 1,002 |
| 2022-05-24 | 1,010 | 1,011 | 1,009 | 1,009 | 2,400 | 1,009 |
| 2022-05-23 | 1,001 | 1,002 | 999 | 1,000 | 2,200 | 1,000 |
| 2022-05-20 | 988 | 995 | 988 | 994 | 1,400 | 994 |
| 2022-05-19 | 989 | 994 | 989 | 994 | 800 | 994 |
| 2022-05-18 | 978 | 998 | 978 | 992 | 1,400 | 992 |
| 2022-05-17 | 980 | 985 | 978 | 978 | 400 | 978 |
| 2022-05-16 | 975 | 986 | 975 | 980 | 3,300 | 980 |
| 2022-05-13 | 998 | 998 | 977 | 979 | 8,800 | 979 |
| 2022-05-12 | 994 | 994 | 983 | 984 | 3,200 | 984 |
| 2022-05-11 | 1,011 | 1,013 | 991 | 994 | 1,300 | 994 |
| 2022-05-10 | 993 | 1,010 | 991 | 1,010 | 1,500 | 1,010 |
| 2022-05-09 | 997 | 1,004 | 991 | 993 | 3,600 | 993 |
| 2022-05-06 | 1,014 | 1,014 | 993 | 997 | 7,700 | 997 |
| 2022-05-02 | 1,013 | 1,017 | 1,004 | 1,015 | 3,500 | 1,015 |
| 2022-04-28 | 1,015 | 1,023 | 1,010 | 1,010 | 5,400 | 1,010 |
| 2022-04-27 | 1,013 | 1,015 | 1,000 | 1,015 | 3,400 | 1,015 |
| 2022-04-26 | 1,013 | 1,018 | 1,004 | 1,013 | 2,400 | 1,013 |
| 2022-04-25 | 1,005 | 1,008 | 1,002 | 1,008 | 2,700 | 1,008 |
| 2022-04-22 | 1,008 | 1,014 | 1,007 | 1,010 | 2,100 | 1,010 |
| 2022-04-21 | 1,013 | 1,014 | 1,006 | 1,014 | 2,400 | 1,014 |
| 2022-04-20 | 1,005 | 1,012 | 1,005 | 1,011 | 1,600 | 1,011 |
| 2022-04-19 | 1,015 | 1,016 | 1,004 | 1,015 | 3,400 | 1,015 |
| 2022-04-18 | 1,011 | 1,018 | 1,010 | 1,010 | 700 | 1,010 |
| 2022-04-15 | 1,010 | 1,018 | 1,005 | 1,017 | 2,300 | 1,017 |
| 2022-04-14 | 1,030 | 1,033 | 1,005 | 1,022 | 4,000 | 1,022 |
| 2022-04-13 | 1,040 | 1,040 | 1,007 | 1,011 | 12,500 | 1,011 |
| 2022-04-12 | 1,050 | 1,072 | 1,050 | 1,067 | 9,900 | 1,067 |
| 2022-04-11 | 1,053 | 1,060 | 1,050 | 1,050 | 4,200 | 1,050 |
| 2022-04-08 | 1,027 | 1,047 | 1,019 | 1,046 | 7,200 | 1,046 |
| 2022-04-07 | 1,027 | 1,035 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2022-04-06 | 1,027 | 1,031 | 1,020 | 1,031 | 3,900 | 1,031 |
| 2022-04-05 | 1,036 | 1,040 | 1,035 | 1,039 | 800 | 1,039 |
| 2022-04-04 | 1,040 | 1,040 | 1,017 | 1,036 | 7,200 | 1,036 |
| 2022-04-01 | 1,042 | 1,042 | 1,026 | 1,037 | 3,800 | 1,037 |
| 2022-03-31 | 1,065 | 1,068 | 1,040 | 1,058 | 3,900 | 1,058 |
| 2022-03-30 | 1,031 | 1,072 | 1,028 | 1,072 | 8,100 | 1,072 |
| 2022-03-29 | 1,044 | 1,044 | 1,030 | 1,031 | 4,200 | 1,031 |
| 2022-03-28 | 1,061 | 1,061 | 1,033 | 1,049 | 4,400 | 1,049 |
| 2022-03-25 | 1,050 | 1,065 | 1,027 | 1,059 | 2,300 | 1,059 |
| 2022-03-24 | 1,035 | 1,048 | 1,010 | 1,048 | 4,300 | 1,048 |
| 2022-03-23 | 1,038 | 1,083 | 1,035 | 1,035 | 5,500 | 1,035 |
| 2022-03-22 | 1,058 | 1,060 | 1,038 | 1,038 | 4,300 | 1,038 |
| 2022-03-18 | 1,045 | 1,049 | 1,011 | 1,049 | 3,400 | 1,049 |
| 2022-03-17 | 1,033 | 1,048 | 1,018 | 1,041 | 3,500 | 1,041 |
| 2022-03-16 | 975 | 1,003 | 970 | 1,003 | 4,200 | 1,003 |
| 2022-03-15 | 965 | 971 | 956 | 961 | 3,200 | 961 |
| 2022-03-14 | 972 | 989 | 953 | 955 | 3,800 | 955 |
| 2022-03-11 | 990 | 990 | 955 | 976 | 2,700 | 976 |
| 2022-03-10 | 974 | 1,000 | 968 | 981 | 5,300 | 981 |
| 2022-03-09 | 979 | 979 | 945 | 946 | 9,400 | 946 |
| 2022-03-08 | 970 | 1,024 | 951 | 985 | 15,500 | 985 |
| 2022-03-07 | 1,020 | 1,022 | 958 | 984 | 17,400 | 984 |
| 2022-03-04 | 1,058 | 1,067 | 1,004 | 1,035 | 8,800 | 1,035 |
| 2022-03-03 | 1,028 | 1,048 | 1,028 | 1,028 | 2,500 | 1,028 |
| 2022-03-02 | 1,058 | 1,058 | 1,008 | 1,032 | 5,500 | 1,032 |
| 2022-03-01 | 1,051 | 1,077 | 1,051 | 1,069 | 4,500 | 1,069 |
| 2022-02-28 | 1,055 | 1,058 | 1,030 | 1,050 | 5,600 | 1,050 |
| 2022-02-25 | 1,000 | 1,017 | 994 | 1,017 | 44,300 | 1,017 |
| 2022-02-24 | 1,019 | 1,023 | 1,000 | 1,001 | 10,500 | 1,001 |
| 2022-02-22 | 1,045 | 1,075 | 1,001 | 1,028 | 8,100 | 1,028 |
| 2022-02-21 | 1,052 | 1,076 | 1,048 | 1,048 | 4,900 | 1,048 |
| 2022-02-18 | 1,075 | 1,085 | 1,044 | 1,075 | 13,000 | 1,075 |
| 2022-02-17 | 1,107 | 1,107 | 1,079 | 1,092 | 8,400 | 1,092 |
| 2022-02-16 | 1,124 | 1,138 | 1,102 | 1,107 | 4,000 | 1,107 |
| 2022-02-15 | 1,121 | 1,133 | 1,095 | 1,095 | 9,400 | 1,095 |
| 2022-02-14 | 1,117 | 1,138 | 1,116 | 1,120 | 6,500 | 1,120 |
| 2022-02-10 | 1,177 | 1,182 | 1,153 | 1,154 | 3,900 | 1,154 |
| 2022-02-09 | 1,145 | 1,201 | 1,145 | 1,168 | 3,800 | 1,168 |
| 2022-02-08 | 1,157 | 1,177 | 1,132 | 1,145 | 4,800 | 1,145 |
| 2022-02-07 | 1,200 | 1,200 | 1,100 | 1,157 | 21,900 | 1,157 |
| 2022-02-04 | 1,178 | 1,224 | 1,167 | 1,204 | 9,900 | 1,204 |
| 2022-02-03 | 1,235 | 1,250 | 1,206 | 1,208 | 15,100 | 1,208 |
| 2022-02-02 | 1,278 | 1,278 | 1,251 | 1,258 | 5,500 | 1,258 |
| 2022-02-01 | 1,299 | 1,299 | 1,240 | 1,258 | 10,500 | 1,258 |
| 2022-01-31 | 1,213 | 1,300 | 1,197 | 1,272 | 29,000 | 1,272 |
| 2022-01-28 | 1,157 | 1,225 | 1,110 | 1,222 | 37,200 | 1,222 |
| 2022-01-27 | 1,257 | 1,260 | 1,150 | 1,160 | 36,400 | 1,160 |
| 2022-01-26 | 1,235 | 1,276 | 1,214 | 1,253 | 12,700 | 1,253 |
| 2022-01-25 | 1,255 | 1,299 | 1,235 | 1,235 | 13,300 | 1,235 |
| 2022-01-24 | 1,258 | 1,270 | 1,233 | 1,255 | 16,600 | 1,255 |
| 2022-01-21 | 1,330 | 1,330 | 1,274 | 1,288 | 35,200 | 1,288 |
| 2022-01-20 | 1,370 | 1,402 | 1,313 | 1,342 | 48,800 | 1,342 |
| 2022-01-19 | 1,385 | 1,477 | 1,351 | 1,380 | 71,700 | 1,380 |
| 2022-01-18 | 1,380 | 1,435 | 1,350 | 1,424 | 50,700 | 1,424 |
| 2022-01-17 | 1,376 | 1,435 | 1,315 | 1,389 | 63,900 | 1,389 |
| 2022-01-14 | 1,340 | 1,356 | 1,312 | 1,351 | 24,900 | 1,351 |
| 2022-01-13 | 1,345 | 1,371 | 1,317 | 1,354 | 57,600 | 1,354 |
| 2022-01-12 | 1,307 | 1,390 | 1,241 | 1,290 | 102,800 | 1,290 |
| 2022-01-11 | 1,181 | 1,438 | 1,181 | 1,307 | 188,900 | 1,307 |
| 2022-01-07 | 1,250 | 1,250 | 1,120 | 1,181 | 54,700 | 1,181 |
| 2022-01-06 | 1,182 | 1,318 | 1,178 | 1,251 | 97,700 | 1,251 |
| 2022-01-05 | 1,100 | 1,421 | 1,096 | 1,280 | 291,000 | 1,280 |
| 2022-01-04 | 1,120 | 1,136 | 1,090 | 1,121 | 20,500 | 1,121 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-10-27]1株→2株
