2715 エレマテック(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 | 1,552 | 1,567 | 1,540 | 1,546 | 67,700 | 1,546 |
| 2022-12-29 | 1,522 | 1,540 | 1,508 | 1,540 | 45,300 | 1,540 |
| 2022-12-28 | 1,524 | 1,535 | 1,514 | 1,531 | 34,300 | 1,531 |
| 2022-12-27 | 1,504 | 1,518 | 1,500 | 1,518 | 29,100 | 1,518 |
| 2022-12-26 | 1,476 | 1,508 | 1,476 | 1,504 | 31,800 | 1,504 |
| 2022-12-23 | 1,490 | 1,493 | 1,476 | 1,476 | 52,000 | 1,476 |
| 2022-12-22 | 1,483 | 1,501 | 1,482 | 1,498 | 35,500 | 1,498 |
| 2022-12-21 | 1,520 | 1,525 | 1,477 | 1,485 | 75,100 | 1,485 |
| 2022-12-20 | 1,556 | 1,575 | 1,505 | 1,512 | 105,100 | 1,512 |
| 2022-12-19 | 1,534 | 1,549 | 1,528 | 1,547 | 41,700 | 1,547 |
| 2022-12-16 | 1,530 | 1,551 | 1,524 | 1,526 | 66,600 | 1,526 |
| 2022-12-15 | 1,543 | 1,555 | 1,539 | 1,548 | 24,600 | 1,548 |
| 2022-12-14 | 1,525 | 1,553 | 1,525 | 1,545 | 46,500 | 1,545 |
| 2022-12-13 | 1,539 | 1,546 | 1,523 | 1,525 | 35,700 | 1,525 |
| 2022-12-12 | 1,511 | 1,527 | 1,506 | 1,522 | 36,600 | 1,522 |
| 2022-12-09 | 1,490 | 1,517 | 1,490 | 1,512 | 39,200 | 1,512 |
| 2022-12-08 | 1,491 | 1,507 | 1,481 | 1,502 | 38,400 | 1,502 |
| 2022-12-07 | 1,484 | 1,511 | 1,481 | 1,494 | 40,100 | 1,494 |
| 2022-12-06 | 1,483 | 1,497 | 1,479 | 1,487 | 23,900 | 1,487 |
| 2022-12-05 | 1,518 | 1,519 | 1,480 | 1,492 | 52,000 | 1,492 |
| 2022-12-02 | 1,546 | 1,553 | 1,519 | 1,522 | 58,000 | 1,522 |
| 2022-12-01 | 1,549 | 1,561 | 1,544 | 1,557 | 56,700 | 1,557 |
| 2022-11-30 | 1,552 | 1,552 | 1,534 | 1,536 | 39,900 | 1,536 |
| 2022-11-29 | 1,552 | 1,565 | 1,543 | 1,552 | 35,900 | 1,552 |
| 2022-11-28 | 1,588 | 1,590 | 1,559 | 1,569 | 49,500 | 1,569 |
| 2022-11-25 | 1,546 | 1,572 | 1,537 | 1,567 | 72,000 | 1,567 |
| 2022-11-24 | 1,545 | 1,553 | 1,533 | 1,544 | 58,600 | 1,544 |
| 2022-11-22 | 1,525 | 1,544 | 1,523 | 1,534 | 59,800 | 1,534 |
| 2022-11-21 | 1,508 | 1,527 | 1,505 | 1,521 | 55,300 | 1,521 |
| 2022-11-18 | 1,500 | 1,508 | 1,493 | 1,500 | 38,700 | 1,500 |
| 2022-11-17 | 1,501 | 1,504 | 1,488 | 1,490 | 44,700 | 1,490 |
| 2022-11-16 | 1,509 | 1,512 | 1,494 | 1,501 | 61,800 | 1,501 |
| 2022-11-15 | 1,478 | 1,505 | 1,465 | 1,500 | 83,000 | 1,500 |
| 2022-11-14 | 1,512 | 1,512 | 1,463 | 1,464 | 107,100 | 1,464 |
| 2022-11-11 | 1,540 | 1,544 | 1,513 | 1,516 | 66,200 | 1,516 |
| 2022-11-10 | 1,528 | 1,539 | 1,518 | 1,528 | 48,400 | 1,528 |
| 2022-11-09 | 1,527 | 1,541 | 1,515 | 1,536 | 50,900 | 1,536 |
| 2022-11-08 | 1,519 | 1,533 | 1,514 | 1,524 | 51,100 | 1,524 |
| 2022-11-07 | 1,529 | 1,540 | 1,510 | 1,515 | 57,100 | 1,515 |
| 2022-11-04 | 1,502 | 1,526 | 1,502 | 1,511 | 70,800 | 1,511 |
| 2022-11-02 | 1,508 | 1,550 | 1,503 | 1,506 | 150,800 | 1,506 |
| 2022-11-01 | 1,547 | 1,547 | 1,507 | 1,513 | 196,200 | 1,513 |
| 2022-10-31 | 1,526 | 1,555 | 1,486 | 1,551 | 535,600 | 1,551 |
| 2022-10-28 | 1,340 | 1,359 | 1,330 | 1,346 | 237,800 | 1,346 |
| 2022-10-27 | 1,335 | 1,353 | 1,321 | 1,346 | 127,500 | 1,346 |
| 2022-10-26 | 1,355 | 1,355 | 1,327 | 1,327 | 49,800 | 1,327 |
| 2022-10-25 | 1,330 | 1,339 | 1,319 | 1,332 | 52,000 | 1,332 |
| 2022-10-24 | 1,328 | 1,334 | 1,316 | 1,316 | 46,900 | 1,316 |
| 2022-10-21 | 1,315 | 1,320 | 1,302 | 1,302 | 34,900 | 1,302 |
| 2022-10-20 | 1,319 | 1,324 | 1,311 | 1,316 | 32,500 | 1,316 |
| 2022-10-19 | 1,322 | 1,328 | 1,318 | 1,327 | 25,700 | 1,327 |
| 2022-10-18 | 1,322 | 1,328 | 1,313 | 1,322 | 22,400 | 1,322 |
| 2022-10-17 | 1,311 | 1,323 | 1,307 | 1,309 | 25,900 | 1,309 |
| 2022-10-14 | 1,315 | 1,329 | 1,300 | 1,317 | 51,900 | 1,317 |
| 2022-10-13 | 1,286 | 1,302 | 1,278 | 1,289 | 27,400 | 1,289 |
| 2022-10-12 | 1,282 | 1,293 | 1,278 | 1,288 | 25,800 | 1,288 |
| 2022-10-11 | 1,322 | 1,329 | 1,287 | 1,287 | 41,100 | 1,287 |
| 2022-10-07 | 1,321 | 1,351 | 1,318 | 1,347 | 46,400 | 1,347 |
| 2022-10-06 | 1,320 | 1,337 | 1,320 | 1,333 | 33,100 | 1,333 |
| 2022-10-05 | 1,334 | 1,335 | 1,315 | 1,318 | 41,200 | 1,318 |
| 2022-10-04 | 1,312 | 1,324 | 1,307 | 1,316 | 52,500 | 1,316 |
| 2022-10-03 | 1,236 | 1,279 | 1,236 | 1,279 | 39,300 | 1,279 |
| 2022-09-30 | 1,258 | 1,279 | 1,240 | 1,253 | 62,500 | 1,253 |
| 2022-09-29 | 1,285 | 1,296 | 1,277 | 1,288 | 52,000 | 1,288 |
| 2022-09-28 | 1,310 | 1,311 | 1,282 | 1,307 | 66,000 | 1,307 |
| 2022-09-27 | 1,317 | 1,327 | 1,304 | 1,308 | 58,900 | 1,308 |
| 2022-09-26 | 1,329 | 1,329 | 1,308 | 1,314 | 70,100 | 1,314 |
| 2022-09-22 | 1,328 | 1,342 | 1,324 | 1,337 | 28,400 | 1,337 |
| 2022-09-21 | 1,352 | 1,358 | 1,335 | 1,343 | 33,400 | 1,343 |
| 2022-09-20 | 1,383 | 1,383 | 1,362 | 1,362 | 28,300 | 1,362 |
| 2022-09-16 | 1,373 | 1,383 | 1,361 | 1,364 | 37,000 | 1,364 |
| 2022-09-15 | 1,389 | 1,389 | 1,371 | 1,379 | 33,400 | 1,379 |
| 2022-09-14 | 1,360 | 1,391 | 1,360 | 1,381 | 61,500 | 1,381 |
| 2022-09-13 | 1,387 | 1,390 | 1,377 | 1,389 | 46,800 | 1,389 |
| 2022-09-12 | 1,378 | 1,382 | 1,373 | 1,377 | 33,900 | 1,377 |
| 2022-09-09 | 1,351 | 1,373 | 1,350 | 1,368 | 59,400 | 1,368 |
| 2022-09-08 | 1,343 | 1,359 | 1,332 | 1,350 | 36,800 | 1,350 |
| 2022-09-07 | 1,340 | 1,342 | 1,321 | 1,329 | 47,000 | 1,329 |
| 2022-09-06 | 1,329 | 1,345 | 1,323 | 1,335 | 75,300 | 1,335 |
| 2022-09-05 | 1,310 | 1,328 | 1,310 | 1,320 | 47,200 | 1,320 |
| 2022-09-02 | 1,345 | 1,345 | 1,310 | 1,313 | 110,300 | 1,313 |
| 2022-09-01 | 1,353 | 1,357 | 1,341 | 1,343 | 58,800 | 1,343 |
| 2022-08-31 | 1,358 | 1,368 | 1,353 | 1,362 | 36,400 | 1,362 |
| 2022-08-30 | 1,361 | 1,372 | 1,360 | 1,362 | 23,600 | 1,362 |
| 2022-08-29 | 1,353 | 1,363 | 1,344 | 1,357 | 59,600 | 1,357 |
| 2022-08-26 | 1,375 | 1,386 | 1,375 | 1,380 | 24,800 | 1,380 |
| 2022-08-25 | 1,370 | 1,378 | 1,366 | 1,375 | 19,000 | 1,375 |
| 2022-08-24 | 1,368 | 1,380 | 1,365 | 1,370 | 21,000 | 1,370 |
| 2022-08-23 | 1,380 | 1,380 | 1,364 | 1,368 | 27,000 | 1,368 |
| 2022-08-22 | 1,383 | 1,388 | 1,370 | 1,383 | 21,900 | 1,383 |
| 2022-08-19 | 1,383 | 1,396 | 1,380 | 1,390 | 60,300 | 1,390 |
| 2022-08-18 | 1,370 | 1,377 | 1,363 | 1,377 | 34,600 | 1,377 |
| 2022-08-17 | 1,374 | 1,375 | 1,365 | 1,366 | 40,900 | 1,366 |
| 2022-08-16 | 1,380 | 1,383 | 1,344 | 1,358 | 80,100 | 1,358 |
| 2022-08-15 | 1,373 | 1,384 | 1,366 | 1,376 | 93,000 | 1,376 |
| 2022-08-12 | 1,360 | 1,376 | 1,354 | 1,361 | 119,600 | 1,361 |
| 2022-08-10 | 1,326 | 1,353 | 1,313 | 1,340 | 98,600 | 1,340 |
| 2022-08-09 | 1,350 | 1,352 | 1,321 | 1,328 | 102,200 | 1,328 |
| 2022-08-08 | 1,303 | 1,359 | 1,297 | 1,359 | 164,600 | 1,359 |
| 2022-08-05 | 1,297 | 1,301 | 1,289 | 1,298 | 56,100 | 1,298 |
| 2022-08-04 | 1,280 | 1,308 | 1,273 | 1,297 | 111,100 | 1,297 |
| 2022-08-03 | 1,284 | 1,286 | 1,270 | 1,272 | 60,100 | 1,272 |
| 2022-08-02 | 1,269 | 1,293 | 1,263 | 1,277 | 108,800 | 1,277 |
| 2022-08-01 | 1,258 | 1,278 | 1,251 | 1,277 | 132,200 | 1,277 |
| 2022-07-29 | 1,287 | 1,287 | 1,248 | 1,251 | 125,100 | 1,251 |
| 2022-07-28 | 1,284 | 1,290 | 1,254 | 1,286 | 244,100 | 1,286 |
| 2022-07-27 | 1,300 | 1,304 | 1,286 | 1,298 | 147,300 | 1,298 |
| 2022-07-26 | 1,294 | 1,315 | 1,288 | 1,304 | 117,900 | 1,304 |
| 2022-07-25 | 1,301 | 1,301 | 1,285 | 1,289 | 65,300 | 1,289 |
| 2022-07-22 | 1,300 | 1,303 | 1,286 | 1,301 | 115,400 | 1,301 |
| 2022-07-21 | 1,275 | 1,330 | 1,264 | 1,292 | 119,100 | 1,292 |
| 2022-07-20 | 1,271 | 1,274 | 1,265 | 1,274 | 71,800 | 1,274 |
| 2022-07-19 | 1,251 | 1,252 | 1,234 | 1,252 | 48,500 | 1,252 |
| 2022-07-15 | 1,254 | 1,254 | 1,237 | 1,242 | 37,900 | 1,242 |
| 2022-07-14 | 1,231 | 1,249 | 1,224 | 1,241 | 32,700 | 1,241 |
| 2022-07-13 | 1,228 | 1,234 | 1,224 | 1,231 | 36,000 | 1,231 |
| 2022-07-12 | 1,240 | 1,240 | 1,221 | 1,226 | 56,800 | 1,226 |
| 2022-07-11 | 1,240 | 1,252 | 1,237 | 1,247 | 85,100 | 1,247 |
| 2022-07-08 | 1,239 | 1,247 | 1,224 | 1,227 | 69,000 | 1,227 |
| 2022-07-07 | 1,218 | 1,237 | 1,213 | 1,229 | 51,800 | 1,229 |
| 2022-07-06 | 1,223 | 1,225 | 1,212 | 1,217 | 49,500 | 1,217 |
| 2022-07-05 | 1,246 | 1,253 | 1,237 | 1,237 | 39,800 | 1,237 |
| 2022-07-04 | 1,242 | 1,247 | 1,227 | 1,242 | 76,500 | 1,242 |
| 2022-07-01 | 1,257 | 1,257 | 1,217 | 1,231 | 90,600 | 1,231 |
| 2022-06-30 | 1,269 | 1,275 | 1,251 | 1,258 | 95,700 | 1,258 |
| 2022-06-29 | 1,251 | 1,268 | 1,246 | 1,265 | 88,200 | 1,265 |
| 2022-06-28 | 1,273 | 1,273 | 1,252 | 1,263 | 46,500 | 1,263 |
| 2022-06-27 | 1,258 | 1,260 | 1,247 | 1,252 | 76,200 | 1,252 |
| 2022-06-24 | 1,225 | 1,232 | 1,221 | 1,228 | 38,100 | 1,228 |
| 2022-06-23 | 1,227 | 1,249 | 1,221 | 1,225 | 40,600 | 1,225 |
| 2022-06-22 | 1,276 | 1,276 | 1,243 | 1,243 | 28,100 | 1,243 |
| 2022-06-21 | 1,253 | 1,272 | 1,244 | 1,266 | 36,000 | 1,266 |
| 2022-06-20 | 1,293 | 1,293 | 1,225 | 1,242 | 65,300 | 1,242 |
| 2022-06-17 | 1,260 | 1,290 | 1,249 | 1,282 | 109,600 | 1,282 |
| 2022-06-16 | 1,299 | 1,315 | 1,285 | 1,287 | 29,700 | 1,287 |
| 2022-06-15 | 1,306 | 1,320 | 1,291 | 1,291 | 57,000 | 1,291 |
| 2022-06-14 | 1,281 | 1,306 | 1,280 | 1,305 | 53,800 | 1,305 |
| 2022-06-13 | 1,314 | 1,326 | 1,302 | 1,309 | 60,300 | 1,309 |
| 2022-06-10 | 1,328 | 1,352 | 1,313 | 1,330 | 89,500 | 1,330 |
| 2022-06-09 | 1,352 | 1,358 | 1,334 | 1,334 | 64,400 | 1,334 |
| 2022-06-08 | 1,330 | 1,356 | 1,328 | 1,356 | 85,400 | 1,356 |
| 2022-06-07 | 1,333 | 1,344 | 1,315 | 1,330 | 115,600 | 1,330 |
| 2022-06-06 | 1,333 | 1,340 | 1,324 | 1,335 | 70,900 | 1,335 |
| 2022-06-03 | 1,339 | 1,345 | 1,315 | 1,343 | 102,300 | 1,343 |
| 2022-06-02 | 1,312 | 1,343 | 1,306 | 1,340 | 88,800 | 1,340 |
| 2022-06-01 | 1,299 | 1,303 | 1,289 | 1,294 | 58,100 | 1,294 |
| 2022-05-31 | 1,294 | 1,317 | 1,285 | 1,305 | 90,300 | 1,305 |
| 2022-05-30 | 1,268 | 1,290 | 1,258 | 1,288 | 123,800 | 1,288 |
| 2022-05-27 | 1,255 | 1,256 | 1,235 | 1,250 | 43,200 | 1,250 |
| 2022-05-26 | 1,269 | 1,269 | 1,226 | 1,235 | 123,100 | 1,235 |
| 2022-05-25 | 1,255 | 1,272 | 1,252 | 1,269 | 58,400 | 1,269 |
| 2022-05-24 | 1,288 | 1,294 | 1,250 | 1,257 | 103,400 | 1,257 |
| 2022-05-23 | 1,297 | 1,310 | 1,271 | 1,286 | 124,900 | 1,286 |
| 2022-05-20 | 1,270 | 1,302 | 1,263 | 1,275 | 203,000 | 1,275 |
| 2022-05-19 | 1,235 | 1,270 | 1,232 | 1,261 | 216,100 | 1,261 |
| 2022-05-18 | 1,239 | 1,272 | 1,228 | 1,268 | 141,200 | 1,268 |
| 2022-05-17 | 1,209 | 1,220 | 1,198 | 1,219 | 72,300 | 1,219 |
| 2022-05-16 | 1,214 | 1,220 | 1,184 | 1,199 | 99,300 | 1,199 |
| 2022-05-13 | 1,177 | 1,198 | 1,176 | 1,198 | 63,200 | 1,198 |
| 2022-05-12 | 1,180 | 1,191 | 1,174 | 1,181 | 57,200 | 1,181 |
| 2022-05-11 | 1,180 | 1,189 | 1,175 | 1,185 | 86,300 | 1,185 |
| 2022-05-10 | 1,179 | 1,189 | 1,174 | 1,180 | 71,900 | 1,180 |
| 2022-05-09 | 1,191 | 1,199 | 1,185 | 1,190 | 73,200 | 1,190 |
| 2022-05-06 | 1,170 | 1,195 | 1,169 | 1,191 | 77,900 | 1,191 |
| 2022-05-02 | 1,174 | 1,183 | 1,167 | 1,169 | 99,900 | 1,169 |
| 2022-04-28 | 1,134 | 1,177 | 1,134 | 1,177 | 121,600 | 1,177 |
| 2022-04-27 | 1,141 | 1,154 | 1,131 | 1,135 | 192,300 | 1,135 |
| 2022-04-26 | 1,147 | 1,189 | 1,143 | 1,167 | 231,700 | 1,167 |
| 2022-04-25 | 1,185 | 1,205 | 1,141 | 1,141 | 727,700 | 1,141 |
| 2022-04-22 | 1,058 | 1,115 | 1,055 | 1,098 | 146,200 | 1,098 |
| 2022-04-21 | 1,073 | 1,080 | 1,061 | 1,073 | 48,900 | 1,073 |
| 2022-04-20 | 1,080 | 1,092 | 1,072 | 1,073 | 48,400 | 1,073 |
| 2022-04-19 | 1,060 | 1,079 | 1,060 | 1,077 | 30,900 | 1,077 |
| 2022-04-18 | 1,048 | 1,056 | 1,038 | 1,051 | 37,900 | 1,051 |
| 2022-04-15 | 1,041 | 1,048 | 1,034 | 1,048 | 16,700 | 1,048 |
| 2022-04-14 | 1,030 | 1,040 | 1,029 | 1,040 | 13,800 | 1,040 |
| 2022-04-13 | 1,010 | 1,035 | 1,010 | 1,031 | 37,000 | 1,031 |
| 2022-04-12 | 1,017 | 1,018 | 1,003 | 1,014 | 15,700 | 1,014 |
| 2022-04-11 | 1,025 | 1,032 | 1,009 | 1,017 | 24,900 | 1,017 |
| 2022-04-08 | 1,039 | 1,039 | 1,000 | 1,024 | 67,000 | 1,024 |
| 2022-04-07 | 1,061 | 1,061 | 1,029 | 1,031 | 27,100 | 1,031 |
| 2022-04-06 | 1,054 | 1,066 | 1,048 | 1,061 | 33,200 | 1,061 |
| 2022-04-05 | 1,065 | 1,065 | 1,050 | 1,051 | 36,600 | 1,051 |
| 2022-04-04 | 1,057 | 1,057 | 1,043 | 1,050 | 32,900 | 1,050 |
| 2022-04-01 | 1,047 | 1,060 | 1,042 | 1,057 | 37,900 | 1,057 |
| 2022-03-31 | 1,045 | 1,062 | 1,044 | 1,044 | 54,000 | 1,044 |
| 2022-03-30 | 1,109 | 1,109 | 1,051 | 1,062 | 49,400 | 1,062 |
| 2022-03-29 | 1,098 | 1,115 | 1,094 | 1,115 | 35,900 | 1,115 |
| 2022-03-28 | 1,105 | 1,110 | 1,087 | 1,103 | 37,300 | 1,103 |
| 2022-03-25 | 1,104 | 1,104 | 1,088 | 1,095 | 32,000 | 1,095 |
| 2022-03-24 | 1,064 | 1,101 | 1,064 | 1,101 | 48,800 | 1,101 |
| 2022-03-23 | 1,066 | 1,088 | 1,062 | 1,088 | 37,500 | 1,088 |
| 2022-03-22 | 1,069 | 1,069 | 1,046 | 1,056 | 37,900 | 1,056 |
| 2022-03-18 | 1,069 | 1,069 | 1,047 | 1,057 | 49,000 | 1,057 |
| 2022-03-17 | 1,060 | 1,065 | 1,048 | 1,063 | 27,800 | 1,063 |
| 2022-03-16 | 1,045 | 1,052 | 1,032 | 1,051 | 27,100 | 1,051 |
| 2022-03-15 | 1,037 | 1,045 | 1,028 | 1,039 | 20,500 | 1,039 |
| 2022-03-14 | 1,016 | 1,038 | 1,016 | 1,037 | 16,800 | 1,037 |
| 2022-03-11 | 1,027 | 1,028 | 1,002 | 1,010 | 39,400 | 1,010 |
| 2022-03-10 | 1,017 | 1,040 | 1,010 | 1,036 | 31,100 | 1,036 |
| 2022-03-09 | 985 | 1,000 | 981 | 991 | 22,200 | 991 |
| 2022-03-08 | 986 | 993 | 967 | 976 | 65,400 | 976 |
| 2022-03-07 | 1,000 | 1,012 | 985 | 1,002 | 58,500 | 1,002 |
| 2022-03-04 | 1,046 | 1,054 | 1,020 | 1,020 | 36,800 | 1,020 |
| 2022-03-03 | 1,062 | 1,066 | 1,051 | 1,052 | 22,400 | 1,052 |
| 2022-03-02 | 1,053 | 1,061 | 1,045 | 1,045 | 28,200 | 1,045 |
| 2022-03-01 | 1,078 | 1,084 | 1,061 | 1,073 | 42,100 | 1,073 |
| 2022-02-28 | 1,079 | 1,079 | 1,054 | 1,068 | 34,900 | 1,068 |
| 2022-02-25 | 1,046 | 1,062 | 1,039 | 1,062 | 14,100 | 1,062 |
| 2022-02-24 | 1,038 | 1,066 | 1,030 | 1,046 | 29,800 | 1,046 |
| 2022-02-22 | 1,060 | 1,060 | 1,041 | 1,043 | 27,000 | 1,043 |
| 2022-02-21 | 1,062 | 1,081 | 1,062 | 1,067 | 14,900 | 1,067 |
| 2022-02-18 | 1,075 | 1,083 | 1,068 | 1,077 | 17,600 | 1,077 |
| 2022-02-17 | 1,087 | 1,091 | 1,074 | 1,088 | 21,300 | 1,088 |
| 2022-02-16 | 1,082 | 1,089 | 1,079 | 1,087 | 21,200 | 1,087 |
| 2022-02-15 | 1,067 | 1,077 | 1,060 | 1,064 | 44,200 | 1,064 |
| 2022-02-14 | 1,058 | 1,068 | 1,052 | 1,061 | 25,100 | 1,061 |
| 2022-02-10 | 1,093 | 1,093 | 1,078 | 1,085 | 31,300 | 1,085 |
| 2022-02-09 | 1,069 | 1,080 | 1,063 | 1,075 | 23,000 | 1,075 |
| 2022-02-08 | 1,052 | 1,059 | 1,050 | 1,055 | 16,900 | 1,055 |
| 2022-02-07 | 1,042 | 1,051 | 1,036 | 1,051 | 25,500 | 1,051 |
| 2022-02-04 | 1,056 | 1,057 | 1,040 | 1,042 | 25,500 | 1,042 |
| 2022-02-03 | 1,048 | 1,055 | 1,037 | 1,049 | 49,400 | 1,049 |
| 2022-02-02 | 1,038 | 1,056 | 1,031 | 1,056 | 32,400 | 1,056 |
| 2022-02-01 | 1,047 | 1,049 | 1,025 | 1,033 | 57,700 | 1,033 |
| 2022-01-31 | 1,020 | 1,047 | 1,010 | 1,038 | 70,200 | 1,038 |
| 2022-01-28 | 998 | 1,030 | 997 | 1,010 | 45,400 | 1,010 |
| 2022-01-27 | 1,010 | 1,021 | 973 | 984 | 73,600 | 984 |
| 2022-01-26 | 1,020 | 1,020 | 1,001 | 1,001 | 36,200 | 1,001 |
| 2022-01-25 | 1,047 | 1,047 | 1,011 | 1,020 | 30,900 | 1,020 |
| 2022-01-24 | 1,020 | 1,048 | 1,013 | 1,047 | 17,800 | 1,047 |
| 2022-01-21 | 1,031 | 1,031 | 1,010 | 1,027 | 31,000 | 1,027 |
| 2022-01-20 | 1,026 | 1,047 | 1,022 | 1,031 | 39,500 | 1,031 |
| 2022-01-19 | 1,061 | 1,061 | 1,026 | 1,026 | 53,100 | 1,026 |
| 2022-01-18 | 1,093 | 1,094 | 1,070 | 1,071 | 22,100 | 1,071 |
| 2022-01-17 | 1,097 | 1,097 | 1,078 | 1,085 | 16,400 | 1,085 |
| 2022-01-14 | 1,099 | 1,099 | 1,069 | 1,076 | 37,400 | 1,076 |
| 2022-01-13 | 1,100 | 1,102 | 1,088 | 1,096 | 28,900 | 1,096 |
| 2022-01-12 | 1,082 | 1,104 | 1,082 | 1,099 | 17,900 | 1,099 |
| 2022-01-11 | 1,090 | 1,092 | 1,079 | 1,082 | 34,300 | 1,082 |
| 2022-01-07 | 1,098 | 1,117 | 1,091 | 1,091 | 31,500 | 1,091 |
| 2022-01-06 | 1,105 | 1,112 | 1,095 | 1,095 | 49,800 | 1,095 |
| 2022-01-05 | 1,109 | 1,113 | 1,097 | 1,112 | 32,200 | 1,112 |
| 2022-01-04 | 1,082 | 1,104 | 1,082 | 1,104 | 22,300 | 1,104 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
