3388 明治電機工業(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 | 1,053 | 1,059 | 1,047 | 1,054 | 10,400 | 1,054 |
| 2022-12-29 | 1,037 | 1,060 | 1,032 | 1,060 | 18,100 | 1,060 |
| 2022-12-28 | 1,048 | 1,048 | 1,037 | 1,037 | 6,500 | 1,037 |
| 2022-12-27 | 1,033 | 1,046 | 1,033 | 1,044 | 5,300 | 1,044 |
| 2022-12-26 | 1,033 | 1,037 | 1,031 | 1,037 | 11,600 | 1,037 |
| 2022-12-23 | 1,025 | 1,031 | 1,025 | 1,031 | 9,500 | 1,031 |
| 2022-12-22 | 1,029 | 1,034 | 1,029 | 1,032 | 8,100 | 1,032 |
| 2022-12-21 | 1,032 | 1,039 | 1,028 | 1,028 | 23,700 | 1,028 |
| 2022-12-20 | 1,061 | 1,061 | 1,032 | 1,032 | 44,000 | 1,032 |
| 2022-12-19 | 1,059 | 1,060 | 1,052 | 1,053 | 15,300 | 1,053 |
| 2022-12-16 | 1,056 | 1,056 | 1,046 | 1,049 | 21,700 | 1,049 |
| 2022-12-15 | 1,040 | 1,054 | 1,040 | 1,054 | 16,400 | 1,054 |
| 2022-12-14 | 1,042 | 1,047 | 1,040 | 1,047 | 6,800 | 1,047 |
| 2022-12-13 | 1,040 | 1,049 | 1,037 | 1,037 | 11,800 | 1,037 |
| 2022-12-12 | 1,032 | 1,046 | 1,029 | 1,043 | 15,000 | 1,043 |
| 2022-12-09 | 1,029 | 1,031 | 1,025 | 1,031 | 8,100 | 1,031 |
| 2022-12-08 | 1,030 | 1,030 | 1,020 | 1,023 | 6,800 | 1,023 |
| 2022-12-07 | 1,020 | 1,028 | 1,020 | 1,023 | 12,400 | 1,023 |
| 2022-12-06 | 1,029 | 1,029 | 1,020 | 1,023 | 9,400 | 1,023 |
| 2022-12-05 | 1,026 | 1,027 | 1,016 | 1,020 | 16,600 | 1,020 |
| 2022-12-02 | 1,035 | 1,035 | 1,019 | 1,026 | 19,000 | 1,026 |
| 2022-12-01 | 1,040 | 1,042 | 1,033 | 1,035 | 7,300 | 1,035 |
| 2022-11-30 | 1,049 | 1,049 | 1,031 | 1,040 | 17,400 | 1,040 |
| 2022-11-29 | 1,050 | 1,050 | 1,043 | 1,050 | 8,200 | 1,050 |
| 2022-11-28 | 1,051 | 1,053 | 1,039 | 1,051 | 15,500 | 1,051 |
| 2022-11-25 | 1,046 | 1,051 | 1,031 | 1,051 | 24,400 | 1,051 |
| 2022-11-24 | 1,038 | 1,046 | 1,030 | 1,040 | 30,500 | 1,040 |
| 2022-11-22 | 1,023 | 1,038 | 1,023 | 1,037 | 27,600 | 1,037 |
| 2022-11-21 | 1,023 | 1,033 | 1,018 | 1,032 | 16,900 | 1,032 |
| 2022-11-18 | 1,027 | 1,031 | 1,023 | 1,023 | 12,000 | 1,023 |
| 2022-11-17 | 1,023 | 1,029 | 1,019 | 1,027 | 15,400 | 1,027 |
| 2022-11-16 | 1,030 | 1,030 | 1,020 | 1,025 | 16,800 | 1,025 |
| 2022-11-15 | 1,028 | 1,030 | 1,017 | 1,019 | 18,200 | 1,019 |
| 2022-11-14 | 1,026 | 1,026 | 1,018 | 1,021 | 7,400 | 1,021 |
| 2022-11-11 | 1,035 | 1,035 | 1,023 | 1,026 | 10,600 | 1,026 |
| 2022-11-10 | 1,018 | 1,022 | 1,012 | 1,022 | 16,000 | 1,022 |
| 2022-11-09 | 1,029 | 1,029 | 1,016 | 1,021 | 17,400 | 1,021 |
| 2022-11-08 | 1,028 | 1,028 | 1,019 | 1,027 | 13,100 | 1,027 |
| 2022-11-07 | 1,018 | 1,021 | 1,011 | 1,021 | 11,100 | 1,021 |
| 2022-11-04 | 1,022 | 1,026 | 1,005 | 1,008 | 34,200 | 1,008 |
| 2022-11-02 | 1,024 | 1,028 | 1,018 | 1,022 | 13,400 | 1,022 |
| 2022-11-01 | 1,046 | 1,047 | 1,021 | 1,024 | 30,800 | 1,024 |
| 2022-10-31 | 1,035 | 1,047 | 1,035 | 1,042 | 8,700 | 1,042 |
| 2022-10-28 | 1,036 | 1,051 | 1,030 | 1,037 | 92,800 | 1,037 |
| 2022-10-27 | 1,050 | 1,050 | 1,031 | 1,035 | 11,100 | 1,035 |
| 2022-10-26 | 1,036 | 1,047 | 1,036 | 1,047 | 10,600 | 1,047 |
| 2022-10-25 | 1,044 | 1,052 | 1,036 | 1,037 | 15,300 | 1,037 |
| 2022-10-24 | 1,047 | 1,055 | 1,042 | 1,044 | 15,500 | 1,044 |
| 2022-10-21 | 1,053 | 1,053 | 1,046 | 1,047 | 4,300 | 1,047 |
| 2022-10-20 | 1,041 | 1,053 | 1,041 | 1,053 | 14,700 | 1,053 |
| 2022-10-19 | 1,048 | 1,053 | 1,045 | 1,049 | 12,100 | 1,049 |
| 2022-10-18 | 1,039 | 1,048 | 1,034 | 1,047 | 7,100 | 1,047 |
| 2022-10-17 | 1,047 | 1,049 | 1,039 | 1,039 | 12,200 | 1,039 |
| 2022-10-14 | 1,043 | 1,053 | 1,041 | 1,049 | 26,200 | 1,049 |
| 2022-10-13 | 1,046 | 1,046 | 1,037 | 1,038 | 9,400 | 1,038 |
| 2022-10-12 | 1,038 | 1,049 | 1,029 | 1,044 | 20,400 | 1,044 |
| 2022-10-11 | 1,044 | 1,055 | 1,038 | 1,038 | 33,400 | 1,038 |
| 2022-10-07 | 1,043 | 1,048 | 1,037 | 1,044 | 16,900 | 1,044 |
| 2022-10-06 | 1,033 | 1,043 | 1,033 | 1,043 | 11,600 | 1,043 |
| 2022-10-05 | 1,040 | 1,043 | 1,033 | 1,033 | 15,400 | 1,033 |
| 2022-10-04 | 1,020 | 1,040 | 1,020 | 1,040 | 21,900 | 1,040 |
| 2022-10-03 | 1,017 | 1,020 | 1,011 | 1,014 | 9,400 | 1,014 |
| 2022-09-30 | 1,022 | 1,030 | 1,016 | 1,020 | 17,900 | 1,020 |
| 2022-09-29 | 1,032 | 1,035 | 1,024 | 1,031 | 19,100 | 1,031 |
| 2022-09-28 | 1,031 | 1,054 | 1,025 | 1,054 | 25,900 | 1,054 |
| 2022-09-27 | 1,032 | 1,035 | 1,028 | 1,028 | 21,100 | 1,028 |
| 2022-09-26 | 1,053 | 1,053 | 1,026 | 1,032 | 30,400 | 1,032 |
| 2022-09-22 | 1,042 | 1,066 | 1,041 | 1,054 | 29,900 | 1,054 |
| 2022-09-21 | 1,053 | 1,054 | 1,045 | 1,050 | 16,900 | 1,050 |
| 2022-09-20 | 1,051 | 1,060 | 1,051 | 1,056 | 15,400 | 1,056 |
| 2022-09-16 | 1,058 | 1,058 | 1,040 | 1,045 | 11,300 | 1,045 |
| 2022-09-15 | 1,040 | 1,051 | 1,037 | 1,050 | 11,700 | 1,050 |
| 2022-09-14 | 1,040 | 1,047 | 1,036 | 1,040 | 10,300 | 1,040 |
| 2022-09-13 | 1,050 | 1,054 | 1,046 | 1,050 | 12,500 | 1,050 |
| 2022-09-12 | 1,058 | 1,058 | 1,051 | 1,056 | 7,600 | 1,056 |
| 2022-09-09 | 1,040 | 1,056 | 1,040 | 1,051 | 21,000 | 1,051 |
| 2022-09-08 | 1,034 | 1,045 | 1,031 | 1,045 | 24,500 | 1,045 |
| 2022-09-07 | 1,045 | 1,045 | 1,029 | 1,032 | 23,800 | 1,032 |
| 2022-09-06 | 1,050 | 1,052 | 1,043 | 1,045 | 11,400 | 1,045 |
| 2022-09-05 | 1,048 | 1,052 | 1,042 | 1,050 | 13,600 | 1,050 |
| 2022-09-02 | 1,053 | 1,057 | 1,043 | 1,047 | 33,200 | 1,047 |
| 2022-09-01 | 1,072 | 1,072 | 1,055 | 1,055 | 33,300 | 1,055 |
| 2022-08-31 | 1,068 | 1,078 | 1,068 | 1,078 | 14,600 | 1,078 |
| 2022-08-30 | 1,064 | 1,075 | 1,064 | 1,075 | 9,800 | 1,075 |
| 2022-08-29 | 1,070 | 1,072 | 1,062 | 1,065 | 25,300 | 1,065 |
| 2022-08-26 | 1,077 | 1,079 | 1,072 | 1,073 | 7,300 | 1,073 |
| 2022-08-25 | 1,077 | 1,077 | 1,067 | 1,070 | 11,100 | 1,070 |
| 2022-08-24 | 1,069 | 1,074 | 1,066 | 1,074 | 8,400 | 1,074 |
| 2022-08-23 | 1,072 | 1,072 | 1,063 | 1,069 | 7,100 | 1,069 |
| 2022-08-22 | 1,070 | 1,078 | 1,062 | 1,074 | 11,300 | 1,074 |
| 2022-08-19 | 1,073 | 1,083 | 1,070 | 1,074 | 11,200 | 1,074 |
| 2022-08-18 | 1,082 | 1,084 | 1,076 | 1,078 | 9,800 | 1,078 |
| 2022-08-17 | 1,073 | 1,085 | 1,070 | 1,082 | 23,300 | 1,082 |
| 2022-08-16 | 1,075 | 1,075 | 1,061 | 1,067 | 17,400 | 1,067 |
| 2022-08-15 | 1,063 | 1,068 | 1,058 | 1,068 | 20,500 | 1,068 |
| 2022-08-12 | 1,053 | 1,062 | 1,049 | 1,062 | 29,500 | 1,062 |
| 2022-08-10 | 1,044 | 1,050 | 1,039 | 1,050 | 17,700 | 1,050 |
| 2022-08-09 | 1,045 | 1,046 | 1,039 | 1,044 | 12,800 | 1,044 |
| 2022-08-08 | 1,044 | 1,046 | 1,039 | 1,045 | 17,600 | 1,045 |
| 2022-08-05 | 1,035 | 1,043 | 1,030 | 1,041 | 18,600 | 1,041 |
| 2022-08-04 | 1,045 | 1,045 | 1,031 | 1,035 | 17,200 | 1,035 |
| 2022-08-03 | 1,046 | 1,046 | 1,035 | 1,038 | 21,000 | 1,038 |
| 2022-08-02 | 1,048 | 1,055 | 1,030 | 1,045 | 60,300 | 1,045 |
| 2022-08-01 | 1,080 | 1,082 | 1,044 | 1,044 | 105,100 | 1,044 |
| 2022-07-29 | 1,106 | 1,114 | 1,096 | 1,100 | 33,700 | 1,100 |
| 2022-07-28 | 1,102 | 1,117 | 1,095 | 1,117 | 23,600 | 1,117 |
| 2022-07-27 | 1,101 | 1,105 | 1,094 | 1,101 | 45,300 | 1,101 |
| 2022-07-26 | 1,105 | 1,105 | 1,092 | 1,098 | 22,500 | 1,098 |
| 2022-07-25 | 1,104 | 1,106 | 1,099 | 1,105 | 22,400 | 1,105 |
| 2022-07-22 | 1,105 | 1,105 | 1,088 | 1,098 | 39,200 | 1,098 |
| 2022-07-21 | 1,109 | 1,109 | 1,096 | 1,106 | 34,300 | 1,106 |
| 2022-07-20 | 1,101 | 1,109 | 1,083 | 1,096 | 39,200 | 1,096 |
| 2022-07-19 | 1,094 | 1,102 | 1,091 | 1,100 | 19,100 | 1,100 |
| 2022-07-15 | 1,093 | 1,093 | 1,073 | 1,078 | 22,300 | 1,078 |
| 2022-07-14 | 1,085 | 1,092 | 1,082 | 1,092 | 8,800 | 1,092 |
| 2022-07-13 | 1,085 | 1,092 | 1,085 | 1,091 | 6,200 | 1,091 |
| 2022-07-12 | 1,096 | 1,096 | 1,082 | 1,089 | 14,800 | 1,089 |
| 2022-07-11 | 1,103 | 1,108 | 1,096 | 1,099 | 17,700 | 1,099 |
| 2022-07-08 | 1,090 | 1,102 | 1,078 | 1,080 | 19,300 | 1,080 |
| 2022-07-07 | 1,085 | 1,095 | 1,078 | 1,090 | 21,900 | 1,090 |
| 2022-07-06 | 1,090 | 1,094 | 1,080 | 1,085 | 18,700 | 1,085 |
| 2022-07-05 | 1,102 | 1,105 | 1,090 | 1,100 | 10,500 | 1,100 |
| 2022-07-04 | 1,104 | 1,105 | 1,090 | 1,105 | 13,300 | 1,105 |
| 2022-07-01 | 1,108 | 1,108 | 1,073 | 1,090 | 25,300 | 1,090 |
| 2022-06-30 | 1,109 | 1,109 | 1,088 | 1,098 | 29,300 | 1,098 |
| 2022-06-29 | 1,103 | 1,105 | 1,098 | 1,100 | 19,700 | 1,100 |
| 2022-06-28 | 1,092 | 1,112 | 1,092 | 1,112 | 30,900 | 1,112 |
| 2022-06-27 | 1,083 | 1,089 | 1,076 | 1,083 | 19,200 | 1,083 |
| 2022-06-24 | 1,072 | 1,081 | 1,065 | 1,070 | 10,800 | 1,070 |
| 2022-06-23 | 1,069 | 1,072 | 1,058 | 1,072 | 20,400 | 1,072 |
| 2022-06-22 | 1,083 | 1,083 | 1,060 | 1,069 | 15,400 | 1,069 |
| 2022-06-21 | 1,074 | 1,078 | 1,059 | 1,066 | 23,300 | 1,066 |
| 2022-06-20 | 1,081 | 1,081 | 1,042 | 1,057 | 25,700 | 1,057 |
| 2022-06-17 | 1,064 | 1,070 | 1,055 | 1,065 | 28,400 | 1,065 |
| 2022-06-16 | 1,074 | 1,090 | 1,071 | 1,086 | 26,400 | 1,086 |
| 2022-06-15 | 1,071 | 1,081 | 1,062 | 1,070 | 29,100 | 1,070 |
| 2022-06-14 | 1,097 | 1,099 | 1,072 | 1,074 | 37,000 | 1,074 |
| 2022-06-13 | 1,107 | 1,113 | 1,098 | 1,108 | 23,800 | 1,108 |
| 2022-06-10 | 1,130 | 1,130 | 1,102 | 1,107 | 55,900 | 1,107 |
| 2022-06-09 | 1,153 | 1,163 | 1,137 | 1,141 | 36,300 | 1,141 |
| 2022-06-08 | 1,131 | 1,158 | 1,131 | 1,153 | 40,300 | 1,153 |
| 2022-06-07 | 1,113 | 1,133 | 1,112 | 1,124 | 36,900 | 1,124 |
| 2022-06-06 | 1,110 | 1,117 | 1,101 | 1,113 | 20,800 | 1,113 |
| 2022-06-03 | 1,113 | 1,118 | 1,103 | 1,110 | 50,100 | 1,110 |
| 2022-06-02 | 1,110 | 1,110 | 1,090 | 1,096 | 16,200 | 1,096 |
| 2022-06-01 | 1,089 | 1,117 | 1,086 | 1,110 | 42,300 | 1,110 |
| 2022-05-31 | 1,102 | 1,104 | 1,090 | 1,098 | 19,000 | 1,098 |
| 2022-05-30 | 1,098 | 1,105 | 1,094 | 1,101 | 33,900 | 1,101 |
| 2022-05-27 | 1,092 | 1,100 | 1,083 | 1,092 | 25,300 | 1,092 |
| 2022-05-26 | 1,082 | 1,105 | 1,080 | 1,094 | 33,600 | 1,094 |
| 2022-05-25 | 1,064 | 1,084 | 1,061 | 1,081 | 26,100 | 1,081 |
| 2022-05-24 | 1,080 | 1,080 | 1,058 | 1,065 | 27,100 | 1,065 |
| 2022-05-23 | 1,056 | 1,089 | 1,055 | 1,076 | 51,100 | 1,076 |
| 2022-05-20 | 1,049 | 1,059 | 1,043 | 1,059 | 35,500 | 1,059 |
| 2022-05-19 | 1,024 | 1,053 | 1,023 | 1,049 | 35,200 | 1,049 |
| 2022-05-18 | 1,040 | 1,043 | 1,030 | 1,042 | 19,000 | 1,042 |
| 2022-05-17 | 1,039 | 1,041 | 1,023 | 1,040 | 29,200 | 1,040 |
| 2022-05-16 | 1,052 | 1,059 | 1,029 | 1,039 | 61,200 | 1,039 |
| 2022-05-13 | 1,006 | 1,030 | 1,006 | 1,030 | 14,100 | 1,030 |
| 2022-05-12 | 1,024 | 1,024 | 1,005 | 1,005 | 15,200 | 1,005 |
| 2022-05-11 | 1,030 | 1,032 | 1,024 | 1,025 | 11,000 | 1,025 |
| 2022-05-10 | 1,017 | 1,033 | 1,010 | 1,029 | 11,400 | 1,029 |
| 2022-05-09 | 1,026 | 1,035 | 1,020 | 1,025 | 46,100 | 1,025 |
| 2022-05-06 | 1,013 | 1,029 | 1,009 | 1,027 | 34,700 | 1,027 |
| 2022-05-02 | 1,018 | 1,023 | 1,011 | 1,013 | 15,900 | 1,013 |
| 2022-04-28 | 1,001 | 1,019 | 1,000 | 1,019 | 32,100 | 1,019 |
| 2022-04-27 | 995 | 998 | 991 | 996 | 36,200 | 996 |
| 2022-04-26 | 1,009 | 1,009 | 997 | 1,001 | 21,000 | 1,001 |
| 2022-04-25 | 1,006 | 1,009 | 999 | 1,004 | 48,500 | 1,004 |
| 2022-04-22 | 1,022 | 1,022 | 1,014 | 1,018 | 28,400 | 1,018 |
| 2022-04-21 | 1,035 | 1,035 | 1,019 | 1,030 | 27,100 | 1,030 |
| 2022-04-20 | 1,028 | 1,038 | 1,028 | 1,035 | 16,600 | 1,035 |
| 2022-04-19 | 1,028 | 1,034 | 1,020 | 1,030 | 25,000 | 1,030 |
| 2022-04-18 | 1,035 | 1,035 | 1,013 | 1,025 | 24,400 | 1,025 |
| 2022-04-15 | 1,038 | 1,038 | 1,025 | 1,033 | 16,700 | 1,033 |
| 2022-04-14 | 1,032 | 1,043 | 1,030 | 1,043 | 9,600 | 1,043 |
| 2022-04-13 | 1,036 | 1,039 | 1,028 | 1,032 | 22,000 | 1,032 |
| 2022-04-12 | 1,019 | 1,036 | 1,019 | 1,030 | 37,600 | 1,030 |
| 2022-04-11 | 1,044 | 1,044 | 1,026 | 1,026 | 35,200 | 1,026 |
| 2022-04-08 | 1,050 | 1,050 | 1,031 | 1,044 | 26,200 | 1,044 |
| 2022-04-07 | 1,045 | 1,053 | 1,033 | 1,050 | 36,300 | 1,050 |
| 2022-04-06 | 1,064 | 1,068 | 1,048 | 1,050 | 38,000 | 1,050 |
| 2022-04-05 | 1,046 | 1,069 | 1,046 | 1,065 | 39,200 | 1,065 |
| 2022-04-04 | 1,045 | 1,052 | 1,034 | 1,046 | 53,000 | 1,046 |
| 2022-04-01 | 1,033 | 1,050 | 1,013 | 1,045 | 49,500 | 1,045 |
| 2022-03-31 | 1,044 | 1,053 | 1,028 | 1,030 | 63,100 | 1,030 |
| 2022-03-30 | 1,044 | 1,045 | 1,026 | 1,045 | 40,300 | 1,045 |
| 2022-03-29 | 1,047 | 1,054 | 1,042 | 1,053 | 35,900 | 1,053 |
| 2022-03-28 | 1,075 | 1,075 | 1,042 | 1,049 | 73,000 | 1,049 |
| 2022-03-25 | 1,068 | 1,086 | 1,066 | 1,073 | 57,100 | 1,073 |
| 2022-03-24 | 1,045 | 1,063 | 1,042 | 1,062 | 92,400 | 1,062 |
| 2022-03-23 | 1,048 | 1,057 | 1,037 | 1,045 | 104,300 | 1,045 |
| 2022-03-22 | 1,040 | 1,045 | 1,033 | 1,043 | 67,800 | 1,043 |
| 2022-03-18 | 1,026 | 1,033 | 1,021 | 1,030 | 57,100 | 1,030 |
| 2022-03-17 | 1,025 | 1,036 | 1,019 | 1,028 | 53,800 | 1,028 |
| 2022-03-16 | 1,030 | 1,031 | 1,012 | 1,018 | 48,000 | 1,018 |
| 2022-03-15 | 1,022 | 1,030 | 1,015 | 1,018 | 42,200 | 1,018 |
| 2022-03-14 | 1,020 | 1,028 | 1,017 | 1,018 | 28,300 | 1,018 |
| 2022-03-11 | 1,015 | 1,035 | 1,013 | 1,020 | 46,500 | 1,020 |
| 2022-03-10 | 1,027 | 1,038 | 1,013 | 1,022 | 128,700 | 1,022 |
| 2022-03-09 | 1,020 | 1,023 | 991 | 1,015 | 502,400 | 1,015 |
| 2022-03-08 | 1,001 | 1,011 | 986 | 1,001 | 143,400 | 1,001 |
| 2022-03-07 | 1,040 | 1,040 | 1,000 | 1,012 | 191,000 | 1,012 |
| 2022-03-04 | 1,040 | 1,062 | 1,031 | 1,040 | 172,200 | 1,040 |
| 2022-03-03 | 1,053 | 1,139 | 1,041 | 1,042 | 468,000 | 1,042 |
| 2022-03-02 | 1,006 | 1,071 | 1,005 | 1,053 | 543,100 | 1,053 |
| 2022-03-01 | 1,018 | 1,036 | 1,008 | 1,008 | 146,600 | 1,008 |
| 2022-02-28 | 995 | 1,017 | 993 | 1,007 | 119,800 | 1,007 |
| 2022-02-25 | 1,005 | 1,008 | 993 | 1,001 | 137,000 | 1,001 |
| 2022-02-24 | 1,025 | 1,033 | 1,000 | 1,007 | 218,100 | 1,007 |
| 2022-02-22 | 1,020 | 1,053 | 1,020 | 1,033 | 258,700 | 1,033 |
| 2022-02-21 | 1,011 | 1,065 | 1,008 | 1,044 | 686,200 | 1,044 |
| 2022-02-18 | 1,252 | 1,265 | 1,251 | 1,251 | 4,200 | 1,251 |
| 2022-02-17 | 1,262 | 1,271 | 1,262 | 1,265 | 900 | 1,265 |
| 2022-02-16 | 1,278 | 1,278 | 1,268 | 1,271 | 2,800 | 1,271 |
| 2022-02-15 | 1,252 | 1,262 | 1,252 | 1,255 | 3,200 | 1,255 |
| 2022-02-14 | 1,259 | 1,259 | 1,239 | 1,252 | 4,300 | 1,252 |
| 2022-02-10 | 1,257 | 1,263 | 1,238 | 1,262 | 7,300 | 1,262 |
| 2022-02-09 | 1,231 | 1,248 | 1,231 | 1,248 | 2,500 | 1,248 |
| 2022-02-08 | 1,238 | 1,240 | 1,228 | 1,234 | 3,100 | 1,234 |
| 2022-02-07 | 1,243 | 1,252 | 1,224 | 1,225 | 5,100 | 1,225 |
| 2022-02-04 | 1,233 | 1,244 | 1,229 | 1,237 | 4,800 | 1,237 |
| 2022-02-03 | 1,251 | 1,251 | 1,226 | 1,230 | 4,100 | 1,230 |
| 2022-02-02 | 1,207 | 1,251 | 1,207 | 1,251 | 9,800 | 1,251 |
| 2022-02-01 | 1,229 | 1,250 | 1,207 | 1,207 | 11,700 | 1,207 |
| 2022-01-31 | 1,250 | 1,263 | 1,240 | 1,262 | 4,000 | 1,262 |
| 2022-01-28 | 1,250 | 1,250 | 1,235 | 1,242 | 3,600 | 1,242 |
| 2022-01-27 | 1,264 | 1,264 | 1,220 | 1,220 | 8,400 | 1,220 |
| 2022-01-26 | 1,248 | 1,274 | 1,240 | 1,258 | 3,900 | 1,258 |
| 2022-01-25 | 1,256 | 1,256 | 1,243 | 1,248 | 6,500 | 1,248 |
| 2022-01-24 | 1,245 | 1,261 | 1,242 | 1,255 | 6,700 | 1,255 |
| 2022-01-21 | 1,241 | 1,251 | 1,228 | 1,243 | 12,400 | 1,243 |
| 2022-01-20 | 1,280 | 1,280 | 1,242 | 1,242 | 7,500 | 1,242 |
| 2022-01-19 | 1,280 | 1,281 | 1,252 | 1,252 | 9,700 | 1,252 |
| 2022-01-18 | 1,307 | 1,308 | 1,273 | 1,278 | 2,800 | 1,278 |
| 2022-01-17 | 1,290 | 1,300 | 1,290 | 1,296 | 3,100 | 1,296 |
| 2022-01-14 | 1,256 | 1,290 | 1,256 | 1,276 | 12,800 | 1,276 |
| 2022-01-13 | 1,289 | 1,289 | 1,266 | 1,272 | 4,900 | 1,272 |
| 2022-01-12 | 1,269 | 1,281 | 1,269 | 1,281 | 3,200 | 1,281 |
| 2022-01-11 | 1,273 | 1,281 | 1,254 | 1,270 | 8,500 | 1,270 |
| 2022-01-07 | 1,273 | 1,289 | 1,257 | 1,273 | 8,600 | 1,273 |
| 2022-01-06 | 1,285 | 1,285 | 1,272 | 1,274 | 5,200 | 1,274 |
| 2022-01-05 | 1,278 | 1,304 | 1,272 | 1,295 | 10,700 | 1,295 |
| 2022-01-04 | 1,264 | 1,279 | 1,257 | 1,279 | 3,200 | 1,279 |
分割・併合履歴 ： [2007-03-27]1株→2株