3501 SUMINOE(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 | 1,840 | 1,854 | 1,833 | 1,839 | 13,600 | 1,839 |
| 2022-12-29 | 1,833 | 1,839 | 1,819 | 1,838 | 14,300 | 1,838 |
| 2022-12-28 | 1,824 | 1,835 | 1,817 | 1,823 | 13,500 | 1,823 |
| 2022-12-27 | 1,815 | 1,844 | 1,815 | 1,824 | 10,300 | 1,824 |
| 2022-12-26 | 1,807 | 1,822 | 1,805 | 1,807 | 10,400 | 1,807 |
| 2022-12-23 | 1,805 | 1,808 | 1,795 | 1,807 | 8,600 | 1,807 |
| 2022-12-22 | 1,771 | 1,799 | 1,771 | 1,795 | 11,100 | 1,795 |
| 2022-12-21 | 1,777 | 1,787 | 1,769 | 1,770 | 8,900 | 1,770 |
| 2022-12-20 | 1,800 | 1,800 | 1,767 | 1,776 | 16,800 | 1,776 |
| 2022-12-19 | 1,790 | 1,802 | 1,781 | 1,796 | 5,400 | 1,796 |
| 2022-12-16 | 1,810 | 1,810 | 1,790 | 1,790 | 6,500 | 1,790 |
| 2022-12-15 | 1,785 | 1,810 | 1,785 | 1,810 | 4,500 | 1,810 |
| 2022-12-14 | 1,790 | 1,795 | 1,787 | 1,794 | 6,600 | 1,794 |
| 2022-12-13 | 1,790 | 1,808 | 1,788 | 1,799 | 9,000 | 1,799 |
| 2022-12-12 | 1,788 | 1,796 | 1,785 | 1,790 | 9,400 | 1,790 |
| 2022-12-09 | 1,813 | 1,813 | 1,780 | 1,789 | 15,000 | 1,789 |
| 2022-12-08 | 1,798 | 1,802 | 1,787 | 1,794 | 7,400 | 1,794 |
| 2022-12-07 | 1,777 | 1,800 | 1,777 | 1,797 | 5,800 | 1,797 |
| 2022-12-06 | 1,770 | 1,795 | 1,770 | 1,781 | 11,400 | 1,781 |
| 2022-12-05 | 1,768 | 1,785 | 1,768 | 1,777 | 8,100 | 1,777 |
| 2022-12-02 | 1,761 | 1,782 | 1,749 | 1,776 | 11,400 | 1,776 |
| 2022-12-01 | 1,762 | 1,770 | 1,750 | 1,761 | 12,800 | 1,761 |
| 2022-11-30 | 1,785 | 1,786 | 1,761 | 1,761 | 13,200 | 1,761 |
| 2022-11-29 | 1,798 | 1,806 | 1,778 | 1,784 | 22,100 | 1,784 |
| 2022-11-28 | 1,835 | 1,843 | 1,824 | 1,833 | 37,500 | 1,833 |
| 2022-11-25 | 1,820 | 1,839 | 1,815 | 1,835 | 19,500 | 1,835 |
| 2022-11-24 | 1,821 | 1,822 | 1,810 | 1,817 | 11,500 | 1,817 |
| 2022-11-22 | 1,797 | 1,817 | 1,797 | 1,814 | 11,200 | 1,814 |
| 2022-11-21 | 1,808 | 1,808 | 1,798 | 1,799 | 10,600 | 1,799 |
| 2022-11-18 | 1,786 | 1,808 | 1,786 | 1,801 | 9,800 | 1,801 |
| 2022-11-17 | 1,785 | 1,809 | 1,784 | 1,809 | 7,800 | 1,809 |
| 2022-11-16 | 1,789 | 1,789 | 1,765 | 1,784 | 13,100 | 1,784 |
| 2022-11-15 | 1,805 | 1,805 | 1,786 | 1,793 | 8,300 | 1,793 |
| 2022-11-14 | 1,798 | 1,805 | 1,782 | 1,805 | 6,400 | 1,805 |
| 2022-11-11 | 1,807 | 1,810 | 1,784 | 1,795 | 12,000 | 1,795 |
| 2022-11-10 | 1,822 | 1,822 | 1,802 | 1,802 | 8,600 | 1,802 |
| 2022-11-09 | 1,809 | 1,817 | 1,804 | 1,809 | 5,200 | 1,809 |
| 2022-11-08 | 1,821 | 1,821 | 1,802 | 1,809 | 7,700 | 1,809 |
| 2022-11-07 | 1,808 | 1,821 | 1,803 | 1,815 | 7,900 | 1,815 |
| 2022-11-04 | 1,791 | 1,809 | 1,791 | 1,799 | 17,000 | 1,799 |
| 2022-11-02 | 1,793 | 1,810 | 1,784 | 1,799 | 15,400 | 1,799 |
| 2022-11-01 | 1,780 | 1,800 | 1,776 | 1,781 | 11,900 | 1,781 |
| 2022-10-31 | 1,760 | 1,786 | 1,752 | 1,777 | 16,300 | 1,777 |
| 2022-10-28 | 1,768 | 1,771 | 1,731 | 1,731 | 30,700 | 1,731 |
| 2022-10-27 | 1,755 | 1,768 | 1,750 | 1,768 | 6,800 | 1,768 |
| 2022-10-26 | 1,778 | 1,778 | 1,767 | 1,767 | 6,300 | 1,767 |
| 2022-10-25 | 1,762 | 1,778 | 1,755 | 1,777 | 11,900 | 1,777 |
| 2022-10-24 | 1,776 | 1,776 | 1,747 | 1,747 | 11,800 | 1,747 |
| 2022-10-21 | 1,767 | 1,772 | 1,760 | 1,760 | 7,700 | 1,760 |
| 2022-10-20 | 1,754 | 1,771 | 1,751 | 1,760 | 10,400 | 1,760 |
| 2022-10-19 | 1,760 | 1,781 | 1,760 | 1,768 | 8,800 | 1,768 |
| 2022-10-18 | 1,756 | 1,766 | 1,746 | 1,760 | 17,800 | 1,760 |
| 2022-10-17 | 1,773 | 1,797 | 1,747 | 1,756 | 28,000 | 1,756 |
| 2022-10-14 | 1,770 | 1,772 | 1,741 | 1,755 | 24,500 | 1,755 |
| 2022-10-13 | 1,752 | 1,752 | 1,732 | 1,737 | 14,700 | 1,737 |
| 2022-10-12 | 1,740 | 1,757 | 1,732 | 1,745 | 15,200 | 1,745 |
| 2022-10-11 | 1,741 | 1,760 | 1,735 | 1,739 | 17,600 | 1,739 |
| 2022-10-07 | 1,754 | 1,767 | 1,754 | 1,761 | 17,000 | 1,761 |
| 2022-10-06 | 1,747 | 1,760 | 1,746 | 1,758 | 15,100 | 1,758 |
| 2022-10-05 | 1,746 | 1,759 | 1,743 | 1,747 | 17,800 | 1,747 |
| 2022-10-04 | 1,743 | 1,749 | 1,732 | 1,744 | 16,000 | 1,744 |
| 2022-10-03 | 1,715 | 1,740 | 1,704 | 1,740 | 11,000 | 1,740 |
| 2022-09-30 | 1,739 | 1,739 | 1,707 | 1,715 | 20,100 | 1,715 |
| 2022-09-29 | 1,725 | 1,754 | 1,725 | 1,739 | 17,700 | 1,739 |
| 2022-09-28 | 1,731 | 1,734 | 1,700 | 1,725 | 24,800 | 1,725 |
| 2022-09-27 | 1,736 | 1,752 | 1,725 | 1,743 | 16,700 | 1,743 |
| 2022-09-26 | 1,725 | 1,725 | 1,709 | 1,710 | 16,400 | 1,710 |
| 2022-09-22 | 1,756 | 1,757 | 1,734 | 1,734 | 17,100 | 1,734 |
| 2022-09-21 | 1,739 | 1,761 | 1,738 | 1,753 | 16,100 | 1,753 |
| 2022-09-20 | 1,753 | 1,765 | 1,734 | 1,753 | 16,200 | 1,753 |
| 2022-09-16 | 1,753 | 1,761 | 1,738 | 1,748 | 16,200 | 1,748 |
| 2022-09-15 | 1,753 | 1,754 | 1,725 | 1,742 | 13,500 | 1,742 |
| 2022-09-14 | 1,730 | 1,753 | 1,725 | 1,752 | 13,300 | 1,752 |
| 2022-09-13 | 1,742 | 1,750 | 1,742 | 1,748 | 8,400 | 1,748 |
| 2022-09-12 | 1,749 | 1,764 | 1,735 | 1,750 | 16,300 | 1,750 |
| 2022-09-09 | 1,723 | 1,735 | 1,702 | 1,735 | 17,800 | 1,735 |
| 2022-09-08 | 1,702 | 1,714 | 1,699 | 1,714 | 13,500 | 1,714 |
| 2022-09-07 | 1,704 | 1,713 | 1,682 | 1,701 | 24,400 | 1,701 |
| 2022-09-06 | 1,726 | 1,726 | 1,701 | 1,712 | 18,700 | 1,712 |
| 2022-09-05 | 1,732 | 1,732 | 1,721 | 1,726 | 8,900 | 1,726 |
| 2022-09-02 | 1,739 | 1,740 | 1,720 | 1,731 | 14,600 | 1,731 |
| 2022-09-01 | 1,751 | 1,751 | 1,726 | 1,739 | 10,800 | 1,739 |
| 2022-08-31 | 1,736 | 1,755 | 1,736 | 1,751 | 11,000 | 1,751 |
| 2022-08-30 | 1,739 | 1,748 | 1,738 | 1,742 | 8,500 | 1,742 |
| 2022-08-29 | 1,740 | 1,747 | 1,734 | 1,738 | 12,100 | 1,738 |
| 2022-08-26 | 1,762 | 1,762 | 1,747 | 1,751 | 10,100 | 1,751 |
| 2022-08-25 | 1,755 | 1,762 | 1,749 | 1,754 | 16,200 | 1,754 |
| 2022-08-24 | 1,761 | 1,769 | 1,752 | 1,752 | 15,300 | 1,752 |
| 2022-08-23 | 1,770 | 1,770 | 1,748 | 1,752 | 17,400 | 1,752 |
| 2022-08-22 | 1,777 | 1,779 | 1,767 | 1,774 | 15,000 | 1,774 |
| 2022-08-19 | 1,767 | 1,781 | 1,761 | 1,778 | 19,200 | 1,778 |
| 2022-08-18 | 1,756 | 1,765 | 1,746 | 1,765 | 16,800 | 1,765 |
| 2022-08-17 | 1,745 | 1,765 | 1,745 | 1,760 | 26,300 | 1,760 |
| 2022-08-16 | 1,740 | 1,746 | 1,729 | 1,742 | 13,000 | 1,742 |
| 2022-08-15 | 1,746 | 1,751 | 1,730 | 1,740 | 16,000 | 1,740 |
| 2022-08-12 | 1,720 | 1,740 | 1,720 | 1,740 | 22,400 | 1,740 |
| 2022-08-10 | 1,729 | 1,731 | 1,715 | 1,719 | 12,900 | 1,719 |
| 2022-08-09 | 1,748 | 1,748 | 1,718 | 1,721 | 11,900 | 1,721 |
| 2022-08-08 | 1,730 | 1,744 | 1,721 | 1,744 | 16,800 | 1,744 |
| 2022-08-05 | 1,733 | 1,733 | 1,709 | 1,730 | 17,800 | 1,730 |
| 2022-08-04 | 1,744 | 1,744 | 1,721 | 1,733 | 16,400 | 1,733 |
| 2022-08-03 | 1,744 | 1,745 | 1,709 | 1,721 | 25,700 | 1,721 |
| 2022-08-02 | 1,755 | 1,763 | 1,732 | 1,744 | 27,000 | 1,744 |
| 2022-08-01 | 1,730 | 1,753 | 1,692 | 1,750 | 102,300 | 1,750 |
| 2022-07-29 | 1,717 | 1,729 | 1,710 | 1,729 | 23,300 | 1,729 |
| 2022-07-28 | 1,724 | 1,724 | 1,695 | 1,711 | 17,300 | 1,711 |
| 2022-07-27 | 1,725 | 1,725 | 1,709 | 1,716 | 14,500 | 1,716 |
| 2022-07-26 | 1,688 | 1,720 | 1,677 | 1,719 | 26,600 | 1,719 |
| 2022-07-25 | 1,678 | 1,683 | 1,666 | 1,675 | 14,300 | 1,675 |
| 2022-07-22 | 1,696 | 1,696 | 1,663 | 1,669 | 20,000 | 1,669 |
| 2022-07-21 | 1,675 | 1,699 | 1,667 | 1,696 | 38,400 | 1,696 |
| 2022-07-20 | 1,656 | 1,673 | 1,651 | 1,673 | 28,700 | 1,673 |
| 2022-07-19 | 1,684 | 1,686 | 1,620 | 1,656 | 67,300 | 1,656 |
| 2022-07-15 | 1,660 | 1,687 | 1,640 | 1,679 | 49,800 | 1,679 |
| 2022-07-14 | 1,640 | 1,668 | 1,628 | 1,661 | 27,400 | 1,661 |
| 2022-07-13 | 1,665 | 1,670 | 1,636 | 1,641 | 42,100 | 1,641 |
| 2022-07-12 | 1,697 | 1,697 | 1,668 | 1,688 | 17,600 | 1,688 |
| 2022-07-11 | 1,673 | 1,702 | 1,670 | 1,702 | 28,000 | 1,702 |
| 2022-07-08 | 1,665 | 1,675 | 1,650 | 1,658 | 31,300 | 1,658 |
| 2022-07-07 | 1,663 | 1,669 | 1,650 | 1,665 | 20,300 | 1,665 |
| 2022-07-06 | 1,686 | 1,686 | 1,660 | 1,665 | 18,500 | 1,665 |
| 2022-07-05 | 1,679 | 1,694 | 1,679 | 1,692 | 10,800 | 1,692 |
| 2022-07-04 | 1,687 | 1,687 | 1,670 | 1,682 | 6,500 | 1,682 |
| 2022-07-01 | 1,697 | 1,697 | 1,660 | 1,674 | 13,800 | 1,674 |
| 2022-06-30 | 1,696 | 1,709 | 1,684 | 1,698 | 17,300 | 1,698 |
| 2022-06-29 | 1,700 | 1,716 | 1,695 | 1,701 | 20,300 | 1,701 |
| 2022-06-28 | 1,690 | 1,710 | 1,689 | 1,704 | 15,400 | 1,704 |
| 2022-06-27 | 1,705 | 1,710 | 1,690 | 1,703 | 16,100 | 1,703 |
| 2022-06-24 | 1,700 | 1,704 | 1,688 | 1,701 | 10,100 | 1,701 |
| 2022-06-23 | 1,696 | 1,704 | 1,685 | 1,700 | 10,500 | 1,700 |
| 2022-06-22 | 1,691 | 1,698 | 1,672 | 1,679 | 10,500 | 1,679 |
| 2022-06-21 | 1,698 | 1,712 | 1,681 | 1,695 | 10,600 | 1,695 |
| 2022-06-20 | 1,700 | 1,713 | 1,668 | 1,680 | 16,200 | 1,680 |
| 2022-06-17 | 1,650 | 1,700 | 1,641 | 1,695 | 26,900 | 1,695 |
| 2022-06-16 | 1,660 | 1,689 | 1,660 | 1,681 | 27,200 | 1,681 |
| 2022-06-15 | 1,673 | 1,685 | 1,648 | 1,651 | 30,400 | 1,651 |
| 2022-06-14 | 1,680 | 1,702 | 1,675 | 1,688 | 22,500 | 1,688 |
| 2022-06-13 | 1,700 | 1,702 | 1,681 | 1,694 | 24,100 | 1,694 |
| 2022-06-10 | 1,719 | 1,726 | 1,701 | 1,719 | 28,400 | 1,719 |
| 2022-06-09 | 1,718 | 1,725 | 1,705 | 1,713 | 31,400 | 1,713 |
| 2022-06-08 | 1,724 | 1,730 | 1,708 | 1,718 | 24,900 | 1,718 |
| 2022-06-07 | 1,706 | 1,725 | 1,706 | 1,719 | 29,100 | 1,719 |
| 2022-06-06 | 1,688 | 1,714 | 1,688 | 1,713 | 38,200 | 1,713 |
| 2022-06-03 | 1,703 | 1,703 | 1,666 | 1,686 | 54,200 | 1,686 |
| 2022-06-02 | 1,704 | 1,706 | 1,685 | 1,706 | 41,800 | 1,706 |
| 2022-06-01 | 1,690 | 1,702 | 1,681 | 1,689 | 55,400 | 1,689 |
| 2022-05-31 | 1,734 | 1,737 | 1,674 | 1,680 | 93,900 | 1,680 |
| 2022-05-30 | 1,746 | 1,759 | 1,719 | 1,734 | 164,800 | 1,734 |
| 2022-05-27 | 1,860 | 1,867 | 1,834 | 1,861 | 106,700 | 1,861 |
| 2022-05-26 | 1,855 | 1,856 | 1,830 | 1,834 | 54,200 | 1,834 |
| 2022-05-25 | 1,869 | 1,877 | 1,830 | 1,831 | 77,300 | 1,831 |
| 2022-05-24 | 1,915 | 1,915 | 1,870 | 1,886 | 63,000 | 1,886 |
| 2022-05-23 | 1,918 | 1,927 | 1,910 | 1,915 | 34,100 | 1,915 |
| 2022-05-20 | 1,916 | 1,919 | 1,904 | 1,917 | 23,900 | 1,917 |
| 2022-05-19 | 1,915 | 1,922 | 1,876 | 1,915 | 35,700 | 1,915 |
| 2022-05-18 | 1,955 | 1,955 | 1,934 | 1,934 | 8,900 | 1,934 |
| 2022-05-17 | 1,936 | 1,936 | 1,914 | 1,935 | 12,600 | 1,935 |
| 2022-05-16 | 1,971 | 1,971 | 1,910 | 1,922 | 29,000 | 1,922 |
| 2022-05-13 | 1,905 | 1,938 | 1,905 | 1,937 | 24,100 | 1,937 |
| 2022-05-12 | 1,903 | 1,912 | 1,885 | 1,894 | 36,100 | 1,894 |
| 2022-05-11 | 1,958 | 1,965 | 1,901 | 1,920 | 30,700 | 1,920 |
| 2022-05-10 | 1,970 | 1,970 | 1,927 | 1,945 | 36,900 | 1,945 |
| 2022-05-09 | 2,021 | 2,021 | 1,976 | 1,978 | 64,200 | 1,978 |
| 2022-05-06 | 1,972 | 2,036 | 1,970 | 2,030 | 56,900 | 2,030 |
| 2022-05-02 | 1,888 | 1,969 | 1,888 | 1,953 | 54,500 | 1,953 |
| 2022-04-28 | 1,868 | 1,892 | 1,839 | 1,882 | 55,600 | 1,882 |
| 2022-04-27 | 1,860 | 1,872 | 1,835 | 1,835 | 56,000 | 1,835 |
| 2022-04-26 | 1,888 | 1,888 | 1,864 | 1,876 | 15,800 | 1,876 |
| 2022-04-25 | 1,871 | 1,900 | 1,863 | 1,868 | 37,000 | 1,868 |
| 2022-04-22 | 1,856 | 1,889 | 1,846 | 1,873 | 27,400 | 1,873 |
| 2022-04-21 | 1,841 | 1,860 | 1,834 | 1,860 | 21,500 | 1,860 |
| 2022-04-20 | 1,840 | 1,851 | 1,825 | 1,845 | 17,600 | 1,845 |
| 2022-04-19 | 1,800 | 1,843 | 1,798 | 1,830 | 27,900 | 1,830 |
| 2022-04-18 | 1,759 | 1,798 | 1,745 | 1,798 | 23,900 | 1,798 |
| 2022-04-15 | 1,805 | 1,810 | 1,751 | 1,758 | 116,500 | 1,758 |
| 2022-04-14 | 1,840 | 1,853 | 1,832 | 1,849 | 23,100 | 1,849 |
| 2022-04-13 | 1,810 | 1,831 | 1,803 | 1,831 | 21,600 | 1,831 |
| 2022-04-12 | 1,839 | 1,844 | 1,802 | 1,811 | 19,500 | 1,811 |
| 2022-04-11 | 1,819 | 1,834 | 1,810 | 1,834 | 16,000 | 1,834 |
| 2022-04-08 | 1,840 | 1,847 | 1,805 | 1,817 | 24,500 | 1,817 |
| 2022-04-07 | 1,831 | 1,835 | 1,811 | 1,822 | 18,700 | 1,822 |
| 2022-04-06 | 1,840 | 1,870 | 1,825 | 1,839 | 38,400 | 1,839 |
| 2022-04-05 | 1,872 | 1,874 | 1,826 | 1,858 | 30,000 | 1,858 |
| 2022-04-04 | 1,887 | 1,892 | 1,870 | 1,874 | 15,800 | 1,874 |
| 2022-04-01 | 1,868 | 1,887 | 1,859 | 1,874 | 25,700 | 1,874 |
| 2022-03-31 | 1,855 | 1,920 | 1,848 | 1,898 | 35,000 | 1,898 |
| 2022-03-30 | 1,815 | 1,853 | 1,809 | 1,851 | 26,300 | 1,851 |
| 2022-03-29 | 1,804 | 1,814 | 1,781 | 1,814 | 21,500 | 1,814 |
| 2022-03-28 | 1,812 | 1,812 | 1,772 | 1,805 | 16,700 | 1,805 |
| 2022-03-25 | 1,770 | 1,795 | 1,757 | 1,792 | 25,500 | 1,792 |
| 2022-03-24 | 1,706 | 1,766 | 1,706 | 1,758 | 15,100 | 1,758 |
| 2022-03-23 | 1,699 | 1,732 | 1,691 | 1,724 | 32,200 | 1,724 |
| 2022-03-22 | 1,719 | 1,720 | 1,682 | 1,688 | 32,500 | 1,688 |
| 2022-03-18 | 1,620 | 1,707 | 1,619 | 1,701 | 67,400 | 1,701 |
| 2022-03-17 | 1,608 | 1,620 | 1,592 | 1,619 | 79,900 | 1,619 |
| 2022-03-16 | 1,607 | 1,628 | 1,589 | 1,596 | 346,300 | 1,596 |
| 2022-03-15 | 1,576 | 1,606 | 1,571 | 1,589 | 135,400 | 1,589 |
| 2022-03-14 | 1,607 | 1,638 | 1,571 | 1,576 | 86,500 | 1,576 |
| 2022-03-11 | 1,577 | 1,610 | 1,577 | 1,592 | 94,400 | 1,592 |
| 2022-03-10 | 1,550 | 1,625 | 1,517 | 1,586 | 314,900 | 1,586 |
| 2022-03-09 | 1,841 | 1,874 | 1,839 | 1,860 | 13,600 | 1,860 |
| 2022-03-08 | 1,895 | 1,901 | 1,837 | 1,841 | 24,200 | 1,841 |
| 2022-03-07 | 1,967 | 1,969 | 1,902 | 1,902 | 17,500 | 1,902 |
| 2022-03-04 | 1,963 | 1,975 | 1,945 | 1,967 | 11,500 | 1,967 |
| 2022-03-03 | 1,937 | 1,983 | 1,937 | 1,970 | 14,200 | 1,970 |
| 2022-03-02 | 1,932 | 1,961 | 1,930 | 1,933 | 14,300 | 1,933 |
| 2022-03-01 | 1,947 | 1,968 | 1,932 | 1,940 | 7,700 | 1,940 |
| 2022-02-28 | 1,917 | 1,956 | 1,916 | 1,947 | 12,000 | 1,947 |
| 2022-02-25 | 1,965 | 1,965 | 1,895 | 1,917 | 17,600 | 1,917 |
| 2022-02-24 | 1,900 | 1,900 | 1,863 | 1,885 | 19,200 | 1,885 |
| 2022-02-22 | 1,949 | 1,949 | 1,908 | 1,910 | 11,900 | 1,910 |
| 2022-02-21 | 1,954 | 1,962 | 1,944 | 1,951 | 6,600 | 1,951 |
| 2022-02-18 | 1,960 | 1,964 | 1,940 | 1,964 | 8,100 | 1,964 |
| 2022-02-17 | 1,962 | 2,020 | 1,959 | 1,960 | 16,800 | 1,960 |
| 2022-02-16 | 1,920 | 1,962 | 1,920 | 1,951 | 7,500 | 1,951 |
| 2022-02-15 | 1,938 | 1,964 | 1,913 | 1,920 | 17,600 | 1,920 |
| 2022-02-14 | 1,864 | 1,930 | 1,855 | 1,927 | 21,000 | 1,927 |
| 2022-02-10 | 1,878 | 1,894 | 1,870 | 1,877 | 7,000 | 1,877 |
| 2022-02-09 | 1,890 | 1,898 | 1,866 | 1,888 | 8,600 | 1,888 |
| 2022-02-08 | 1,913 | 1,913 | 1,858 | 1,881 | 19,800 | 1,881 |
| 2022-02-07 | 1,900 | 1,934 | 1,900 | 1,913 | 19,500 | 1,913 |
| 2022-02-04 | 1,875 | 1,898 | 1,870 | 1,880 | 11,200 | 1,880 |
| 2022-02-03 | 1,870 | 1,875 | 1,846 | 1,875 | 9,300 | 1,875 |
| 2022-02-02 | 1,838 | 1,877 | 1,820 | 1,865 | 11,300 | 1,865 |
| 2022-02-01 | 1,860 | 1,865 | 1,813 | 1,819 | 13,900 | 1,819 |
| 2022-01-31 | 1,818 | 1,868 | 1,809 | 1,867 | 21,000 | 1,867 |
| 2022-01-28 | 1,772 | 1,827 | 1,772 | 1,824 | 52,800 | 1,824 |
| 2022-01-27 | 1,809 | 1,815 | 1,751 | 1,777 | 25,300 | 1,777 |
| 2022-01-26 | 1,850 | 1,854 | 1,800 | 1,809 | 23,500 | 1,809 |
| 2022-01-25 | 1,800 | 1,869 | 1,771 | 1,811 | 56,500 | 1,811 |
| 2022-01-24 | 1,741 | 1,784 | 1,731 | 1,784 | 26,600 | 1,784 |
| 2022-01-21 | 1,757 | 1,759 | 1,737 | 1,753 | 21,300 | 1,753 |
| 2022-01-20 | 1,770 | 1,788 | 1,755 | 1,759 | 26,500 | 1,759 |
| 2022-01-19 | 1,737 | 1,765 | 1,727 | 1,762 | 35,200 | 1,762 |
| 2022-01-18 | 1,758 | 1,805 | 1,724 | 1,735 | 74,900 | 1,735 |
| 2022-01-17 | 1,720 | 1,753 | 1,665 | 1,741 | 179,000 | 1,741 |
| 2022-01-14 | 1,559 | 1,567 | 1,533 | 1,566 | 13,200 | 1,566 |
| 2022-01-13 | 1,551 | 1,558 | 1,531 | 1,540 | 18,200 | 1,540 |
| 2022-01-12 | 1,571 | 1,582 | 1,552 | 1,559 | 13,100 | 1,559 |
| 2022-01-11 | 1,567 | 1,590 | 1,547 | 1,573 | 12,800 | 1,573 |
| 2022-01-07 | 1,540 | 1,574 | 1,540 | 1,557 | 12,600 | 1,557 |
| 2022-01-06 | 1,545 | 1,545 | 1,524 | 1,539 | 7,300 | 1,539 |
| 2022-01-05 | 1,534 | 1,550 | 1,520 | 1,545 | 11,200 | 1,545 |
| 2022-01-04 | 1,544 | 1,544 | 1,504 | 1,518 | 9,500 | 1,518 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株