4966 上村工業(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 | 6,030 | 6,380 | 6,010 | 6,080 | 21,900 | 6,080 |
| 2022-12-29 | 5,940 | 6,000 | 5,810 | 6,000 | 14,200 | 6,000 |
| 2022-12-28 | 5,870 | 5,950 | 5,870 | 5,870 | 12,900 | 5,870 |
| 2022-12-27 | 5,920 | 5,980 | 5,830 | 5,870 | 14,300 | 5,870 |
| 2022-12-26 | 5,910 | 5,920 | 5,800 | 5,920 | 16,900 | 5,920 |
| 2022-12-23 | 5,910 | 5,910 | 5,780 | 5,890 | 22,500 | 5,890 |
| 2022-12-22 | 5,930 | 6,020 | 5,810 | 5,950 | 30,100 | 5,950 |
| 2022-12-21 | 5,870 | 5,870 | 5,630 | 5,730 | 34,700 | 5,730 |
| 2022-12-20 | 6,110 | 6,140 | 5,830 | 5,870 | 38,900 | 5,870 |
| 2022-12-19 | 6,290 | 6,330 | 6,110 | 6,110 | 15,300 | 6,110 |
| 2022-12-16 | 6,400 | 6,400 | 6,250 | 6,340 | 34,600 | 6,340 |
| 2022-12-15 | 6,510 | 6,600 | 6,420 | 6,420 | 27,900 | 6,420 |
| 2022-12-14 | 6,590 | 6,620 | 6,560 | 6,590 | 16,500 | 6,590 |
| 2022-12-13 | 6,500 | 6,570 | 6,460 | 6,570 | 43,700 | 6,570 |
| 2022-12-12 | 6,550 | 6,550 | 6,440 | 6,450 | 16,700 | 6,450 |
| 2022-12-09 | 6,550 | 6,640 | 6,450 | 6,550 | 41,700 | 6,550 |
| 2022-12-08 | 6,440 | 6,580 | 6,410 | 6,540 | 45,000 | 6,540 |
| 2022-12-07 | 6,600 | 6,600 | 6,430 | 6,460 | 50,400 | 6,460 |
| 2022-12-06 | 6,730 | 6,780 | 6,570 | 6,670 | 56,200 | 6,670 |
| 2022-12-05 | 6,910 | 6,910 | 6,730 | 6,800 | 16,800 | 6,800 |
| 2022-12-02 | 6,940 | 7,000 | 6,840 | 6,910 | 30,800 | 6,910 |
| 2022-12-01 | 7,030 | 7,040 | 6,910 | 7,000 | 43,700 | 7,000 |
| 2022-11-30 | 6,840 | 6,990 | 6,800 | 6,950 | 33,900 | 6,950 |
| 2022-11-29 | 6,910 | 6,960 | 6,700 | 6,930 | 50,200 | 6,930 |
| 2022-11-28 | 6,930 | 6,980 | 6,670 | 6,910 | 53,300 | 6,910 |
| 2022-11-25 | 6,950 | 7,050 | 6,820 | 6,830 | 39,800 | 6,830 |
| 2022-11-24 | 6,830 | 6,910 | 6,790 | 6,870 | 26,600 | 6,870 |
| 2022-11-22 | 6,780 | 6,880 | 6,700 | 6,820 | 36,000 | 6,820 |
| 2022-11-21 | 6,350 | 6,800 | 6,350 | 6,730 | 44,000 | 6,730 |
| 2022-11-18 | 6,580 | 6,610 | 6,340 | 6,340 | 69,800 | 6,340 |
| 2022-11-17 | 6,580 | 6,640 | 6,490 | 6,500 | 33,100 | 6,500 |
| 2022-11-16 | 6,510 | 6,640 | 6,470 | 6,510 | 42,400 | 6,510 |
| 2022-11-15 | 6,410 | 6,590 | 6,350 | 6,520 | 41,000 | 6,520 |
| 2022-11-14 | 6,600 | 6,680 | 6,270 | 6,420 | 68,900 | 6,420 |
| 2022-11-11 | 7,080 | 7,160 | 6,400 | 6,610 | 155,500 | 6,610 |
| 2022-11-10 | 6,910 | 7,030 | 6,880 | 6,980 | 39,200 | 6,980 |
| 2022-11-09 | 7,020 | 7,110 | 6,980 | 7,040 | 66,500 | 7,040 |
| 2022-11-08 | 6,780 | 6,980 | 6,730 | 6,920 | 35,900 | 6,920 |
| 2022-11-07 | 6,760 | 6,810 | 6,720 | 6,740 | 25,000 | 6,740 |
| 2022-11-04 | 6,870 | 6,870 | 6,750 | 6,760 | 15,200 | 6,760 |
| 2022-11-02 | 6,770 | 6,860 | 6,750 | 6,770 | 69,800 | 6,770 |
| 2022-11-01 | 6,920 | 6,950 | 6,730 | 6,790 | 16,000 | 6,790 |
| 2022-10-31 | 6,650 | 6,890 | 6,650 | 6,820 | 37,100 | 6,820 |
| 2022-10-28 | 6,570 | 6,730 | 6,520 | 6,610 | 18,600 | 6,610 |
| 2022-10-27 | 6,610 | 6,630 | 6,520 | 6,520 | 12,800 | 6,520 |
| 2022-10-26 | 6,640 | 6,640 | 6,480 | 6,550 | 14,400 | 6,550 |
| 2022-10-25 | 6,680 | 6,740 | 6,530 | 6,540 | 24,400 | 6,540 |
| 2022-10-24 | 6,500 | 6,720 | 6,500 | 6,680 | 24,600 | 6,680 |
| 2022-10-21 | 6,410 | 6,510 | 6,390 | 6,400 | 9,200 | 6,400 |
| 2022-10-20 | 6,530 | 6,630 | 6,400 | 6,410 | 50,900 | 6,410 |
| 2022-10-19 | 6,690 | 6,750 | 6,530 | 6,530 | 31,500 | 6,530 |
| 2022-10-18 | 6,290 | 6,610 | 6,290 | 6,600 | 24,200 | 6,600 |
| 2022-10-17 | 6,320 | 6,350 | 6,270 | 6,290 | 8,900 | 6,290 |
| 2022-10-14 | 6,290 | 6,450 | 6,220 | 6,390 | 35,700 | 6,390 |
| 2022-10-13 | 6,100 | 6,180 | 6,030 | 6,110 | 22,300 | 6,110 |
| 2022-10-12 | 6,340 | 6,350 | 6,070 | 6,100 | 21,800 | 6,100 |
| 2022-10-11 | 6,380 | 6,380 | 6,240 | 6,240 | 16,000 | 6,240 |
| 2022-10-07 | 6,440 | 6,580 | 6,420 | 6,470 | 34,800 | 6,470 |
| 2022-10-06 | 6,500 | 6,550 | 6,430 | 6,530 | 25,000 | 6,530 |
| 2022-10-05 | 6,350 | 6,500 | 6,280 | 6,500 | 23,900 | 6,500 |
| 2022-10-04 | 6,390 | 6,410 | 6,270 | 6,310 | 30,700 | 6,310 |
| 2022-10-03 | 6,030 | 6,270 | 6,030 | 6,270 | 32,700 | 6,270 |
| 2022-09-30 | 5,960 | 6,130 | 5,910 | 6,070 | 61,000 | 6,070 |
| 2022-09-29 | 6,080 | 6,160 | 6,020 | 6,160 | 42,500 | 6,160 |
| 2022-09-28 | 6,140 | 6,140 | 5,980 | 6,030 | 32,800 | 6,030 |
| 2022-09-27 | 6,070 | 6,250 | 6,070 | 6,130 | 33,600 | 6,130 |
| 2022-09-26 | 6,450 | 6,450 | 6,030 | 6,050 | 47,100 | 6,050 |
| 2022-09-22 | 6,670 | 6,670 | 6,520 | 6,610 | 34,400 | 6,610 |
| 2022-09-21 | 6,650 | 6,770 | 6,650 | 6,740 | 29,000 | 6,740 |
| 2022-09-20 | 6,630 | 6,860 | 6,530 | 6,790 | 43,300 | 6,790 |
| 2022-09-16 | 6,820 | 6,910 | 6,590 | 6,630 | 496,600 | 6,630 |
| 2022-09-15 | 6,860 | 6,900 | 6,750 | 6,820 | 52,200 | 6,820 |
| 2022-09-14 | 7,000 | 7,110 | 6,930 | 6,940 | 40,400 | 6,940 |
| 2022-09-13 | 7,080 | 7,260 | 7,080 | 7,200 | 63,900 | 7,200 |
| 2022-09-12 | 7,060 | 7,220 | 7,030 | 7,170 | 79,500 | 7,170 |
| 2022-09-09 | 6,750 | 6,840 | 6,750 | 6,790 | 23,000 | 6,790 |
| 2022-09-08 | 6,580 | 6,790 | 6,550 | 6,760 | 46,800 | 6,760 |
| 2022-09-07 | 6,610 | 6,610 | 6,450 | 6,500 | 39,700 | 6,500 |
| 2022-09-06 | 6,590 | 6,630 | 6,560 | 6,610 | 29,500 | 6,610 |
| 2022-09-05 | 6,430 | 6,570 | 6,430 | 6,540 | 26,700 | 6,540 |
| 2022-09-02 | 6,470 | 6,510 | 6,350 | 6,440 | 33,500 | 6,440 |
| 2022-09-01 | 6,510 | 6,510 | 6,410 | 6,450 | 21,800 | 6,450 |
| 2022-08-31 | 6,550 | 6,570 | 6,500 | 6,540 | 25,800 | 6,540 |
| 2022-08-30 | 6,560 | 6,580 | 6,510 | 6,550 | 20,500 | 6,550 |
| 2022-08-29 | 6,500 | 6,560 | 6,430 | 6,430 | 24,500 | 6,430 |
| 2022-08-26 | 6,560 | 6,680 | 6,560 | 6,650 | 22,000 | 6,650 |
| 2022-08-25 | 6,730 | 6,780 | 6,550 | 6,580 | 35,800 | 6,580 |
| 2022-08-24 | 6,610 | 6,740 | 6,590 | 6,720 | 44,100 | 6,720 |
| 2022-08-23 | 6,710 | 6,770 | 6,580 | 6,610 | 67,900 | 6,610 |
| 2022-08-22 | 6,590 | 6,730 | 6,590 | 6,620 | 91,200 | 6,620 |
| 2022-08-19 | 6,470 | 6,620 | 6,470 | 6,590 | 27,300 | 6,590 |
| 2022-08-18 | 6,470 | 6,590 | 6,440 | 6,470 | 39,100 | 6,470 |
| 2022-08-17 | 6,360 | 6,570 | 6,340 | 6,540 | 45,400 | 6,540 |
| 2022-08-16 | 6,290 | 6,340 | 6,220 | 6,310 | 15,100 | 6,310 |
| 2022-08-15 | 6,410 | 6,420 | 6,240 | 6,300 | 35,600 | 6,300 |
| 2022-08-12 | 6,360 | 6,470 | 6,320 | 6,370 | 30,900 | 6,370 |
| 2022-08-10 | 6,230 | 6,300 | 6,160 | 6,220 | 28,800 | 6,220 |
| 2022-08-09 | 6,080 | 6,280 | 6,000 | 6,230 | 101,400 | 6,230 |
| 2022-08-08 | 6,330 | 6,330 | 6,160 | 6,260 | 60,500 | 6,260 |
| 2022-08-05 | 6,400 | 6,410 | 6,310 | 6,340 | 38,400 | 6,340 |
| 2022-08-04 | 6,340 | 6,480 | 6,310 | 6,430 | 57,700 | 6,430 |
| 2022-08-03 | 6,380 | 6,410 | 6,210 | 6,300 | 73,200 | 6,300 |
| 2022-08-02 | 6,460 | 6,460 | 6,350 | 6,400 | 68,300 | 6,400 |
| 2022-08-01 | 6,290 | 6,430 | 6,280 | 6,360 | 48,500 | 6,360 |
| 2022-07-29 | 6,180 | 6,310 | 6,110 | 6,190 | 67,300 | 6,190 |
| 2022-07-28 | 6,100 | 6,210 | 6,090 | 6,180 | 105,800 | 6,180 |
| 2022-07-27 | 6,010 | 6,110 | 5,960 | 6,000 | 80,400 | 6,000 |
| 2022-07-26 | 5,770 | 5,810 | 5,720 | 5,810 | 24,300 | 5,810 |
| 2022-07-25 | 5,740 | 5,800 | 5,720 | 5,730 | 30,900 | 5,730 |
| 2022-07-22 | 5,730 | 5,810 | 5,690 | 5,720 | 27,800 | 5,720 |
| 2022-07-21 | 5,670 | 5,750 | 5,600 | 5,680 | 55,800 | 5,680 |
| 2022-07-20 | 5,540 | 5,670 | 5,510 | 5,640 | 44,900 | 5,640 |
| 2022-07-19 | 5,330 | 5,450 | 5,300 | 5,400 | 43,800 | 5,400 |
| 2022-07-15 | 5,350 | 5,350 | 5,210 | 5,290 | 65,700 | 5,290 |
| 2022-07-14 | 5,210 | 5,310 | 5,180 | 5,290 | 21,500 | 5,290 |
| 2022-07-13 | 5,230 | 5,230 | 5,170 | 5,190 | 40,500 | 5,190 |
| 2022-07-12 | 5,240 | 5,260 | 5,150 | 5,230 | 36,400 | 5,230 |
| 2022-07-11 | 5,300 | 5,300 | 5,180 | 5,220 | 38,300 | 5,220 |
| 2022-07-08 | 5,210 | 5,290 | 5,190 | 5,200 | 97,100 | 5,200 |
| 2022-07-07 | 5,110 | 5,200 | 5,080 | 5,200 | 44,200 | 5,200 |
| 2022-07-06 | 5,040 | 5,090 | 5,030 | 5,080 | 80,800 | 5,080 |
| 2022-07-05 | 5,070 | 5,110 | 5,010 | 5,040 | 73,700 | 5,040 |
| 2022-07-04 | 5,050 | 5,080 | 4,940 | 5,010 | 80,900 | 5,010 |
| 2022-07-01 | 5,170 | 5,180 | 4,940 | 5,000 | 88,200 | 5,000 |
| 2022-06-30 | 5,300 | 5,300 | 5,100 | 5,130 | 58,900 | 5,130 |
| 2022-06-29 | 5,420 | 5,550 | 5,340 | 5,350 | 47,100 | 5,350 |
| 2022-06-28 | 5,550 | 5,570 | 5,500 | 5,570 | 64,600 | 5,570 |
| 2022-06-27 | 5,620 | 5,630 | 5,480 | 5,550 | 61,700 | 5,550 |
| 2022-06-24 | 5,620 | 5,640 | 5,490 | 5,550 | 55,200 | 5,550 |
| 2022-06-23 | 5,830 | 5,830 | 5,590 | 5,630 | 68,000 | 5,630 |
| 2022-06-22 | 6,160 | 6,210 | 5,790 | 5,840 | 80,900 | 5,840 |
| 2022-06-21 | 6,090 | 6,260 | 6,090 | 6,190 | 23,600 | 6,190 |
| 2022-06-20 | 6,290 | 6,350 | 6,010 | 6,050 | 34,300 | 6,050 |
| 2022-06-17 | 6,260 | 6,410 | 6,140 | 6,270 | 64,600 | 6,270 |
| 2022-06-16 | 6,530 | 6,600 | 6,400 | 6,430 | 36,900 | 6,430 |
| 2022-06-15 | 6,620 | 6,670 | 6,520 | 6,530 | 42,500 | 6,530 |
| 2022-06-14 | 6,520 | 6,660 | 6,520 | 6,630 | 58,400 | 6,630 |
| 2022-06-13 | 6,640 | 6,710 | 6,550 | 6,590 | 44,800 | 6,590 |
| 2022-06-10 | 6,810 | 6,810 | 6,620 | 6,700 | 52,100 | 6,700 |
| 2022-06-09 | 6,940 | 6,960 | 6,820 | 6,900 | 63,100 | 6,900 |
| 2022-06-08 | 7,210 | 7,210 | 6,860 | 6,900 | 90,000 | 6,900 |
| 2022-06-07 | 7,210 | 7,210 | 6,990 | 7,060 | 53,800 | 7,060 |
| 2022-06-06 | 7,340 | 7,340 | 7,120 | 7,180 | 49,600 | 7,180 |
| 2022-06-03 | 7,320 | 7,420 | 7,300 | 7,340 | 61,100 | 7,340 |
| 2022-06-02 | 7,320 | 7,360 | 7,210 | 7,320 | 57,900 | 7,320 |
| 2022-06-01 | 7,240 | 7,450 | 7,230 | 7,350 | 45,500 | 7,350 |
| 2022-05-31 | 7,180 | 7,430 | 7,180 | 7,240 | 431,200 | 7,240 |
| 2022-05-30 | 7,230 | 7,330 | 7,130 | 7,180 | 61,400 | 7,180 |
| 2022-05-27 | 7,110 | 7,110 | 6,890 | 7,030 | 78,600 | 7,030 |
| 2022-05-26 | 7,130 | 7,190 | 6,990 | 7,100 | 115,100 | 7,100 |
| 2022-05-25 | 7,050 | 7,160 | 6,760 | 7,080 | 196,000 | 7,080 |
| 2022-05-24 | 7,120 | 7,180 | 6,970 | 7,080 | 163,800 | 7,080 |
| 2022-05-23 | 6,930 | 7,140 | 6,930 | 7,120 | 97,200 | 7,120 |
| 2022-05-20 | 6,650 | 6,920 | 6,580 | 6,880 | 178,800 | 6,880 |
| 2022-05-19 | 6,650 | 6,710 | 6,580 | 6,660 | 155,100 | 6,660 |
| 2022-05-18 | 6,490 | 6,770 | 6,420 | 6,680 | 93,700 | 6,680 |
| 2022-05-17 | 6,220 | 6,640 | 6,190 | 6,490 | 141,800 | 6,490 |
| 2022-05-16 | 6,170 | 6,270 | 6,070 | 6,070 | 96,500 | 6,070 |
| 2022-05-13 | 5,260 | 6,230 | 5,160 | 6,070 | 234,300 | 6,070 |
| 2022-05-12 | 5,790 | 5,800 | 5,620 | 5,660 | 41,700 | 5,660 |
| 2022-05-11 | 5,820 | 5,830 | 5,620 | 5,790 | 53,700 | 5,790 |
| 2022-05-10 | 6,020 | 6,050 | 5,670 | 5,780 | 61,200 | 5,780 |
| 2022-05-09 | 6,110 | 6,170 | 6,020 | 6,130 | 42,200 | 6,130 |
| 2022-05-06 | 5,950 | 6,180 | 5,950 | 6,130 | 38,500 | 6,130 |
| 2022-05-02 | 6,020 | 6,120 | 5,940 | 6,010 | 22,200 | 6,010 |
| 2022-04-28 | 5,660 | 6,040 | 5,660 | 6,010 | 40,500 | 6,010 |
| 2022-04-27 | 5,750 | 5,760 | 5,620 | 5,700 | 38,300 | 5,700 |
| 2022-04-26 | 6,020 | 6,020 | 5,840 | 5,850 | 43,000 | 5,850 |
| 2022-04-25 | 6,100 | 6,100 | 5,950 | 6,020 | 42,700 | 6,020 |
| 2022-04-22 | 6,180 | 6,220 | 6,110 | 6,130 | 53,900 | 6,130 |
| 2022-04-21 | 6,270 | 6,300 | 6,190 | 6,210 | 73,600 | 6,210 |
| 2022-04-20 | 6,230 | 6,340 | 6,220 | 6,280 | 54,700 | 6,280 |
| 2022-04-19 | 6,180 | 6,230 | 6,140 | 6,190 | 51,400 | 6,190 |
| 2022-04-18 | 6,150 | 6,200 | 6,070 | 6,180 | 31,300 | 6,180 |
| 2022-04-15 | 6,170 | 6,230 | 6,080 | 6,110 | 33,000 | 6,110 |
| 2022-04-14 | 6,150 | 6,240 | 6,150 | 6,240 | 56,600 | 6,240 |
| 2022-04-13 | 5,980 | 6,150 | 5,950 | 6,150 | 48,200 | 6,150 |
| 2022-04-12 | 6,100 | 6,120 | 6,000 | 6,000 | 38,800 | 6,000 |
| 2022-04-11 | 6,130 | 6,130 | 6,000 | 6,060 | 37,100 | 6,060 |
| 2022-04-08 | 6,150 | 6,300 | 6,110 | 6,170 | 73,000 | 6,170 |
| 2022-04-07 | 6,190 | 6,190 | 6,030 | 6,100 | 66,300 | 6,100 |
| 2022-04-06 | 6,050 | 6,190 | 5,950 | 6,110 | 71,000 | 6,110 |
| 2022-04-05 | 6,100 | 6,150 | 6,030 | 6,100 | 58,900 | 6,100 |
| 2022-04-04 | 6,020 | 6,130 | 5,970 | 6,070 | 33,200 | 6,070 |
| 2022-04-01 | 5,710 | 6,080 | 5,700 | 6,080 | 61,400 | 6,080 |
| 2022-03-31 | 5,580 | 5,730 | 5,580 | 5,710 | 30,500 | 5,710 |
| 2022-03-30 | 5,660 | 5,710 | 5,570 | 5,630 | 32,100 | 5,630 |
| 2022-03-29 | 5,570 | 5,680 | 5,570 | 5,650 | 35,700 | 5,650 |
| 2022-03-28 | 5,830 | 5,830 | 5,670 | 5,670 | 28,400 | 5,670 |
| 2022-03-25 | 5,680 | 5,760 | 5,650 | 5,730 | 37,300 | 5,730 |
| 2022-03-24 | 5,640 | 5,800 | 5,640 | 5,770 | 18,100 | 5,770 |
| 2022-03-23 | 5,600 | 5,790 | 5,580 | 5,790 | 47,800 | 5,790 |
| 2022-03-22 | 5,780 | 5,870 | 5,690 | 5,700 | 65,900 | 5,700 |
| 2022-03-18 | 5,590 | 5,730 | 5,560 | 5,700 | 79,500 | 5,700 |
| 2022-03-17 | 5,500 | 5,570 | 5,380 | 5,550 | 54,100 | 5,550 |
| 2022-03-16 | 5,560 | 5,570 | 5,390 | 5,460 | 45,700 | 5,460 |
| 2022-03-15 | 5,800 | 5,860 | 5,600 | 5,600 | 34,700 | 5,600 |
| 2022-03-14 | 5,640 | 5,810 | 5,600 | 5,730 | 42,300 | 5,730 |
| 2022-03-11 | 5,490 | 5,630 | 5,420 | 5,620 | 56,900 | 5,620 |
| 2022-03-10 | 5,190 | 5,420 | 5,190 | 5,390 | 20,600 | 5,390 |
| 2022-03-09 | 5,220 | 5,220 | 5,070 | 5,090 | 29,700 | 5,090 |
| 2022-03-08 | 5,210 | 5,310 | 5,100 | 5,180 | 24,300 | 5,180 |
| 2022-03-07 | 5,510 | 5,560 | 5,310 | 5,340 | 20,900 | 5,340 |
| 2022-03-04 | 5,660 | 5,800 | 5,580 | 5,610 | 16,500 | 5,610 |
| 2022-03-03 | 5,800 | 5,830 | 5,740 | 5,760 | 48,200 | 5,760 |
| 2022-03-02 | 5,800 | 5,800 | 5,660 | 5,680 | 26,700 | 5,680 |
| 2022-03-01 | 5,890 | 5,930 | 5,850 | 5,880 | 31,100 | 5,880 |
| 2022-02-28 | 5,700 | 5,870 | 5,620 | 5,870 | 39,000 | 5,870 |
| 2022-02-25 | 5,610 | 5,800 | 5,610 | 5,680 | 40,900 | 5,680 |
| 2022-02-24 | 5,440 | 5,560 | 5,420 | 5,560 | 47,000 | 5,560 |
| 2022-02-22 | 5,410 | 5,540 | 5,310 | 5,540 | 47,900 | 5,540 |
| 2022-02-21 | 5,510 | 5,680 | 5,440 | 5,580 | 60,600 | 5,580 |
| 2022-02-18 | 5,680 | 5,800 | 5,610 | 5,670 | 48,500 | 5,670 |
| 2022-02-17 | 6,080 | 6,080 | 5,920 | 5,970 | 32,400 | 5,970 |
| 2022-02-16 | 5,870 | 6,090 | 5,830 | 5,980 | 47,500 | 5,980 |
| 2022-02-15 | 5,920 | 5,950 | 5,720 | 5,870 | 44,300 | 5,870 |
| 2022-02-14 | 5,890 | 6,130 | 5,850 | 6,020 | 67,900 | 6,020 |
| 2022-02-10 | 5,840 | 5,990 | 5,780 | 5,840 | 48,800 | 5,840 |
| 2022-02-09 | 5,610 | 5,800 | 5,590 | 5,800 | 28,100 | 5,800 |
| 2022-02-08 | 5,740 | 5,740 | 5,580 | 5,580 | 29,400 | 5,580 |
| 2022-02-07 | 5,800 | 5,840 | 5,710 | 5,760 | 23,500 | 5,760 |
| 2022-02-04 | 5,640 | 5,810 | 5,610 | 5,800 | 16,100 | 5,800 |
| 2022-02-03 | 5,730 | 5,740 | 5,660 | 5,680 | 13,000 | 5,680 |
| 2022-02-02 | 5,720 | 5,810 | 5,720 | 5,730 | 10,400 | 5,730 |
| 2022-02-01 | 5,750 | 5,820 | 5,670 | 5,780 | 24,400 | 5,780 |
| 2022-01-31 | 5,650 | 5,760 | 5,620 | 5,650 | 83,500 | 5,650 |
| 2022-01-28 | 5,610 | 5,840 | 5,590 | 5,740 | 27,800 | 5,740 |
| 2022-01-27 | 5,800 | 5,870 | 5,570 | 5,570 | 24,800 | 5,570 |
| 2022-01-26 | 5,670 | 5,820 | 5,650 | 5,800 | 24,400 | 5,800 |
| 2022-01-25 | 5,850 | 5,850 | 5,640 | 5,660 | 30,500 | 5,660 |
| 2022-01-24 | 5,930 | 5,930 | 5,790 | 5,880 | 18,800 | 5,880 |
| 2022-01-21 | 5,890 | 5,900 | 5,770 | 5,830 | 14,300 | 5,830 |
| 2022-01-20 | 5,890 | 5,950 | 5,850 | 5,870 | 17,100 | 5,870 |
| 2022-01-19 | 5,950 | 6,020 | 5,830 | 5,890 | 43,200 | 5,890 |
| 2022-01-18 | 6,100 | 6,240 | 5,990 | 5,990 | 42,400 | 5,990 |
| 2022-01-17 | 6,040 | 6,150 | 6,000 | 6,030 | 29,300 | 6,030 |
| 2022-01-14 | 5,910 | 6,030 | 5,800 | 5,970 | 57,700 | 5,970 |
| 2022-01-13 | 6,190 | 6,400 | 6,160 | 6,200 | 40,600 | 6,200 |
| 2022-01-12 | 6,090 | 6,180 | 6,000 | 6,160 | 25,300 | 6,160 |
| 2022-01-11 | 6,080 | 6,100 | 5,960 | 6,030 | 10,900 | 6,030 |
| 2022-01-07 | 6,100 | 6,170 | 5,900 | 5,990 | 32,100 | 5,990 |
| 2022-01-06 | 6,000 | 6,170 | 5,990 | 6,120 | 26,600 | 6,120 |
| 2022-01-05 | 6,140 | 6,140 | 5,800 | 6,040 | 40,700 | 6,040 |
| 2022-01-04 | 6,180 | 6,190 | 6,050 | 6,150 | 24,800 | 6,150 |
分割・併合履歴 ： [2021-06-29]1株→2株
