5161 西川ゴム工業(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 | 1,107 | 1,114 | 1,103 | 1,103 | 7,700 | 1,103 |
| 2022-12-29 | 1,096 | 1,104 | 1,092 | 1,098 | 5,100 | 1,098 |
| 2022-12-28 | 1,108 | 1,108 | 1,095 | 1,096 | 12,800 | 1,096 |
| 2022-12-27 | 1,107 | 1,110 | 1,107 | 1,109 | 7,400 | 1,109 |
| 2022-12-26 | 1,124 | 1,125 | 1,106 | 1,111 | 13,000 | 1,111 |
| 2022-12-23 | 1,127 | 1,133 | 1,123 | 1,124 | 5,800 | 1,124 |
| 2022-12-22 | 1,121 | 1,128 | 1,121 | 1,126 | 9,100 | 1,126 |
| 2022-12-21 | 1,133 | 1,134 | 1,122 | 1,123 | 14,700 | 1,123 |
| 2022-12-20 | 1,136 | 1,142 | 1,131 | 1,133 | 11,900 | 1,133 |
| 2022-12-19 | 1,149 | 1,150 | 1,128 | 1,134 | 18,100 | 1,134 |
| 2022-12-16 | 1,149 | 1,169 | 1,138 | 1,143 | 23,500 | 1,143 |
| 2022-12-15 | 1,150 | 1,160 | 1,138 | 1,144 | 14,100 | 1,144 |
| 2022-12-14 | 1,153 | 1,161 | 1,145 | 1,145 | 6,400 | 1,145 |
| 2022-12-13 | 1,150 | 1,180 | 1,144 | 1,150 | 15,100 | 1,150 |
| 2022-12-12 | 1,144 | 1,166 | 1,142 | 1,150 | 24,700 | 1,150 |
| 2022-12-09 | 1,139 | 1,148 | 1,137 | 1,144 | 17,500 | 1,144 |
| 2022-12-08 | 1,146 | 1,152 | 1,138 | 1,140 | 14,900 | 1,140 |
| 2022-12-07 | 1,157 | 1,158 | 1,145 | 1,146 | 16,100 | 1,146 |
| 2022-12-06 | 1,165 | 1,165 | 1,152 | 1,153 | 11,300 | 1,153 |
| 2022-12-05 | 1,179 | 1,180 | 1,157 | 1,157 | 14,400 | 1,157 |
| 2022-12-02 | 1,174 | 1,175 | 1,173 | 1,175 | 900 | 1,175 |
| 2022-12-01 | 1,180 | 1,183 | 1,175 | 1,178 | 1,900 | 1,178 |
| 2022-11-30 | 1,178 | 1,179 | 1,174 | 1,177 | 3,700 | 1,177 |
| 2022-11-29 | 1,181 | 1,188 | 1,173 | 1,175 | 9,500 | 1,175 |
| 2022-11-28 | 1,183 | 1,184 | 1,181 | 1,181 | 3,200 | 1,181 |
| 2022-11-25 | 1,182 | 1,199 | 1,180 | 1,180 | 11,900 | 1,180 |
| 2022-11-24 | 1,197 | 1,199 | 1,183 | 1,189 | 14,000 | 1,189 |
| 2022-11-22 | 1,195 | 1,199 | 1,187 | 1,190 | 5,700 | 1,190 |
| 2022-11-21 | 1,199 | 1,200 | 1,194 | 1,195 | 2,200 | 1,195 |
| 2022-11-18 | 1,194 | 1,198 | 1,188 | 1,193 | 10,200 | 1,193 |
| 2022-11-17 | 1,200 | 1,200 | 1,191 | 1,193 | 2,700 | 1,193 |
| 2022-11-16 | 1,199 | 1,202 | 1,183 | 1,202 | 1,100 | 1,202 |
| 2022-11-15 | 1,200 | 1,200 | 1,184 | 1,199 | 4,200 | 1,199 |
| 2022-11-14 | 1,182 | 1,200 | 1,182 | 1,200 | 2,300 | 1,200 |
| 2022-11-11 | 1,200 | 1,202 | 1,177 | 1,190 | 3,000 | 1,190 |
| 2022-11-10 | 1,190 | 1,200 | 1,175 | 1,197 | 8,100 | 1,197 |
| 2022-11-09 | 1,201 | 1,205 | 1,186 | 1,186 | 6,700 | 1,186 |
| 2022-11-08 | 1,202 | 1,204 | 1,195 | 1,197 | 2,400 | 1,197 |
| 2022-11-07 | 1,200 | 1,204 | 1,200 | 1,204 | 4,300 | 1,204 |
| 2022-11-04 | 1,188 | 1,200 | 1,186 | 1,200 | 3,800 | 1,200 |
| 2022-11-02 | 1,185 | 1,191 | 1,185 | 1,186 | 1,600 | 1,186 |
| 2022-11-01 | 1,183 | 1,184 | 1,182 | 1,182 | 2,100 | 1,182 |
| 2022-10-31 | 1,183 | 1,183 | 1,180 | 1,182 | 900 | 1,182 |
| 2022-10-28 | 1,182 | 1,182 | 1,171 | 1,180 | 2,800 | 1,180 |
| 2022-10-27 | 1,172 | 1,172 | 1,172 | 1,172 | 100 | 1,172 |
| 2022-10-26 | 1,183 | 1,183 | 1,175 | 1,175 | 200 | 1,175 |
| 2022-10-25 | 1,182 | 1,184 | 1,170 | 1,170 | 2,800 | 1,170 |
| 2022-10-24 | 1,171 | 1,172 | 1,166 | 1,172 | 1,100 | 1,172 |
| 2022-10-21 | 1,169 | 1,170 | 1,168 | 1,170 | 500 | 1,170 |
| 2022-10-20 | 1,168 | 1,169 | 1,165 | 1,169 | 400 | 1,169 |
| 2022-10-19 | 1,165 | 1,166 | 1,165 | 1,165 | 1,900 | 1,165 |
| 2022-10-18 | 1,163 | 1,170 | 1,163 | 1,165 | 1,900 | 1,165 |
| 2022-10-17 | 1,165 | 1,169 | 1,165 | 1,169 | 1,500 | 1,169 |
| 2022-10-14 | 1,170 | 1,182 | 1,162 | 1,163 | 5,200 | 1,163 |
| 2022-10-13 | 1,176 | 1,176 | 1,168 | 1,169 | 1,600 | 1,169 |
| 2022-10-12 | 1,173 | 1,174 | 1,173 | 1,174 | 500 | 1,174 |
| 2022-10-11 | 1,180 | 1,187 | 1,177 | 1,179 | 4,200 | 1,179 |
| 2022-10-07 | 1,181 | 1,181 | 1,170 | 1,180 | 3,900 | 1,180 |
| 2022-10-06 | 1,189 | 1,189 | 1,183 | 1,184 | 3,300 | 1,184 |
| 2022-10-05 | 1,187 | 1,203 | 1,179 | 1,203 | 4,700 | 1,203 |
| 2022-10-04 | 1,170 | 1,192 | 1,168 | 1,192 | 3,500 | 1,192 |
| 2022-10-03 | 1,170 | 1,170 | 1,169 | 1,170 | 600 | 1,170 |
| 2022-09-30 | 1,173 | 1,173 | 1,162 | 1,171 | 5,000 | 1,171 |
| 2022-09-29 | 1,183 | 1,183 | 1,172 | 1,173 | 2,700 | 1,173 |
| 2022-09-28 | 1,182 | 1,187 | 1,180 | 1,180 | 2,700 | 1,180 |
| 2022-09-27 | 1,197 | 1,199 | 1,190 | 1,199 | 1,200 | 1,199 |
| 2022-09-26 | 1,193 | 1,202 | 1,192 | 1,193 | 19,700 | 1,193 |
| 2022-09-22 | 1,200 | 1,209 | 1,198 | 1,200 | 3,600 | 1,200 |
| 2022-09-21 | 1,200 | 1,202 | 1,199 | 1,200 | 1,300 | 1,200 |
| 2022-09-20 | 1,200 | 1,219 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2022-09-16 | 1,192 | 1,204 | 1,192 | 1,204 | 400 | 1,204 |
| 2022-09-15 | 1,206 | 1,220 | 1,191 | 1,192 | 5,500 | 1,192 |
| 2022-09-14 | 1,214 | 1,214 | 1,207 | 1,207 | 2,100 | 1,207 |
| 2022-09-13 | 1,225 | 1,225 | 1,221 | 1,221 | 300 | 1,221 |
| 2022-09-12 | 1,225 | 1,250 | 1,210 | 1,215 | 5,300 | 1,215 |
| 2022-09-09 | 1,209 | 1,210 | 1,204 | 1,210 | 800 | 1,210 |
| 2022-09-08 | 1,210 | 1,210 | 1,202 | 1,202 | 500 | 1,202 |
| 2022-09-07 | 1,220 | 1,221 | 1,201 | 1,206 | 4,900 | 1,206 |
| 2022-09-06 | 1,210 | 1,211 | 1,210 | 1,210 | 500 | 1,210 |
| 2022-09-05 | 1,202 | 1,210 | 1,201 | 1,210 | 400 | 1,210 |
| 2022-09-02 | 1,205 | 1,210 | 1,204 | 1,210 | 4,800 | 1,210 |
| 2022-09-01 | 1,217 | 1,217 | 1,206 | 1,210 | 1,400 | 1,210 |
| 2022-08-31 | 1,214 | 1,216 | 1,200 | 1,216 | 6,800 | 1,216 |
| 2022-08-30 | 1,204 | 1,214 | 1,200 | 1,214 | 3,800 | 1,214 |
| 2022-08-29 | 1,199 | 1,203 | 1,196 | 1,203 | 3,800 | 1,203 |
| 2022-08-26 | 1,212 | 1,212 | 1,199 | 1,199 | 1,500 | 1,199 |
| 2022-08-25 | 1,203 | 1,215 | 1,199 | 1,199 | 5,500 | 1,199 |
| 2022-08-24 | 1,205 | 1,205 | 1,200 | 1,202 | 1,600 | 1,202 |
| 2022-08-23 | 1,206 | 1,206 | 1,198 | 1,202 | 1,900 | 1,202 |
| 2022-08-22 | 1,201 | 1,208 | 1,200 | 1,202 | 2,400 | 1,202 |
| 2022-08-19 | 1,204 | 1,208 | 1,200 | 1,200 | 6,400 | 1,200 |
| 2022-08-18 | 1,202 | 1,222 | 1,201 | 1,210 | 4,700 | 1,210 |
| 2022-08-17 | 1,200 | 1,202 | 1,194 | 1,202 | 10,200 | 1,202 |
| 2022-08-16 | 1,199 | 1,201 | 1,193 | 1,200 | 3,900 | 1,200 |
| 2022-08-15 | 1,184 | 1,275 | 1,184 | 1,195 | 20,100 | 1,195 |
| 2022-08-12 | 1,178 | 1,183 | 1,171 | 1,181 | 11,900 | 1,181 |
| 2022-08-10 | 1,200 | 1,204 | 1,174 | 1,178 | 17,900 | 1,178 |
| 2022-08-09 | 1,219 | 1,219 | 1,200 | 1,200 | 12,100 | 1,200 |
| 2022-08-08 | 1,225 | 1,231 | 1,217 | 1,222 | 2,500 | 1,222 |
| 2022-08-05 | 1,221 | 1,231 | 1,216 | 1,216 | 2,600 | 1,216 |
| 2022-08-04 | 1,225 | 1,229 | 1,221 | 1,221 | 1,500 | 1,221 |
| 2022-08-03 | 1,222 | 1,230 | 1,215 | 1,225 | 1,700 | 1,225 |
| 2022-08-02 | 1,240 | 1,240 | 1,222 | 1,222 | 3,700 | 1,222 |
| 2022-08-01 | 1,248 | 1,251 | 1,240 | 1,240 | 7,600 | 1,240 |
| 2022-07-29 | 1,245 | 1,253 | 1,244 | 1,248 | 5,600 | 1,248 |
| 2022-07-28 | 1,241 | 1,253 | 1,238 | 1,245 | 2,800 | 1,245 |
| 2022-07-27 | 1,239 | 1,247 | 1,239 | 1,241 | 3,600 | 1,241 |
| 2022-07-26 | 1,240 | 1,248 | 1,239 | 1,239 | 1,600 | 1,239 |
| 2022-07-25 | 1,236 | 1,260 | 1,236 | 1,240 | 7,400 | 1,240 |
| 2022-07-22 | 1,237 | 1,250 | 1,236 | 1,236 | 4,500 | 1,236 |
| 2022-07-21 | 1,238 | 1,250 | 1,234 | 1,237 | 2,600 | 1,237 |
| 2022-07-20 | 1,238 | 1,248 | 1,238 | 1,238 | 800 | 1,238 |
| 2022-07-19 | 1,234 | 1,242 | 1,230 | 1,238 | 2,100 | 1,238 |
| 2022-07-15 | 1,254 | 1,260 | 1,234 | 1,234 | 7,000 | 1,234 |
| 2022-07-14 | 1,230 | 1,246 | 1,230 | 1,235 | 6,000 | 1,235 |
| 2022-07-13 | 1,230 | 1,231 | 1,218 | 1,230 | 5,000 | 1,230 |
| 2022-07-12 | 1,250 | 1,250 | 1,233 | 1,234 | 900 | 1,234 |
| 2022-07-11 | 1,254 | 1,290 | 1,244 | 1,251 | 38,600 | 1,251 |
| 2022-07-08 | 1,254 | 1,272 | 1,249 | 1,267 | 11,100 | 1,267 |
| 2022-07-07 | 1,262 | 1,264 | 1,252 | 1,253 | 8,500 | 1,253 |
| 2022-07-06 | 1,260 | 1,270 | 1,240 | 1,252 | 13,300 | 1,252 |
| 2022-07-05 | 1,210 | 1,259 | 1,210 | 1,240 | 5,100 | 1,240 |
| 2022-07-04 | 1,218 | 1,219 | 1,208 | 1,208 | 3,200 | 1,208 |
| 2022-07-01 | 1,213 | 1,217 | 1,195 | 1,195 | 9,400 | 1,195 |
| 2022-06-30 | 1,238 | 1,238 | 1,215 | 1,216 | 3,500 | 1,216 |
| 2022-06-29 | 1,244 | 1,263 | 1,238 | 1,238 | 2,700 | 1,238 |
| 2022-06-28 | 1,239 | 1,266 | 1,236 | 1,264 | 15,100 | 1,264 |
| 2022-06-27 | 1,245 | 1,269 | 1,234 | 1,250 | 14,100 | 1,250 |
| 2022-06-24 | 1,214 | 1,256 | 1,212 | 1,251 | 11,700 | 1,251 |
| 2022-06-23 | 1,229 | 1,230 | 1,205 | 1,214 | 13,500 | 1,214 |
| 2022-06-22 | 1,210 | 1,213 | 1,204 | 1,207 | 7,300 | 1,207 |
| 2022-06-21 | 1,211 | 1,215 | 1,202 | 1,207 | 2,700 | 1,207 |
| 2022-06-20 | 1,226 | 1,238 | 1,211 | 1,211 | 2,100 | 1,211 |
| 2022-06-17 | 1,223 | 1,238 | 1,213 | 1,230 | 7,500 | 1,230 |
| 2022-06-16 | 1,238 | 1,238 | 1,224 | 1,231 | 5,500 | 1,231 |
| 2022-06-15 | 1,258 | 1,262 | 1,236 | 1,242 | 9,800 | 1,242 |
| 2022-06-14 | 1,289 | 1,289 | 1,242 | 1,242 | 5,900 | 1,242 |
| 2022-06-13 | 1,298 | 1,300 | 1,282 | 1,282 | 13,200 | 1,282 |
| 2022-06-10 | 1,251 | 1,299 | 1,251 | 1,299 | 19,600 | 1,299 |
| 2022-06-09 | 1,245 | 1,262 | 1,238 | 1,262 | 9,400 | 1,262 |
| 2022-06-08 | 1,230 | 1,239 | 1,230 | 1,238 | 6,400 | 1,238 |
| 2022-06-07 | 1,238 | 1,244 | 1,226 | 1,230 | 14,600 | 1,230 |
| 2022-06-06 | 1,220 | 1,239 | 1,214 | 1,232 | 14,200 | 1,232 |
| 2022-06-03 | 1,210 | 1,214 | 1,207 | 1,209 | 13,400 | 1,209 |
| 2022-06-02 | 1,200 | 1,210 | 1,198 | 1,200 | 10,800 | 1,200 |
| 2022-06-01 | 1,200 | 1,210 | 1,199 | 1,199 | 6,200 | 1,199 |
| 2022-05-31 | 1,201 | 1,212 | 1,199 | 1,200 | 4,800 | 1,200 |
| 2022-05-30 | 1,207 | 1,212 | 1,200 | 1,201 | 5,600 | 1,201 |
| 2022-05-27 | 1,215 | 1,215 | 1,200 | 1,211 | 4,200 | 1,211 |
| 2022-05-26 | 1,210 | 1,215 | 1,206 | 1,210 | 12,100 | 1,210 |
| 2022-05-25 | 1,215 | 1,225 | 1,210 | 1,210 | 8,200 | 1,210 |
| 2022-05-24 | 1,215 | 1,217 | 1,212 | 1,212 | 6,100 | 1,212 |
| 2022-05-23 | 1,231 | 1,242 | 1,215 | 1,215 | 9,900 | 1,215 |
| 2022-05-20 | 1,217 | 1,221 | 1,212 | 1,213 | 6,100 | 1,213 |
| 2022-05-19 | 1,250 | 1,250 | 1,211 | 1,213 | 18,100 | 1,213 |
| 2022-05-18 | 1,260 | 1,269 | 1,251 | 1,255 | 4,200 | 1,255 |
| 2022-05-17 | 1,275 | 1,287 | 1,231 | 1,260 | 17,500 | 1,260 |
| 2022-05-16 | 1,287 | 1,298 | 1,275 | 1,287 | 19,000 | 1,287 |
| 2022-05-13 | 1,310 | 1,317 | 1,287 | 1,287 | 9,900 | 1,287 |
| 2022-05-12 | 1,310 | 1,314 | 1,304 | 1,310 | 5,500 | 1,310 |
| 2022-05-11 | 1,310 | 1,320 | 1,302 | 1,310 | 3,300 | 1,310 |
| 2022-05-10 | 1,298 | 1,320 | 1,275 | 1,310 | 12,200 | 1,310 |
| 2022-05-09 | 1,296 | 1,302 | 1,292 | 1,298 | 3,100 | 1,298 |
| 2022-05-06 | 1,308 | 1,335 | 1,275 | 1,296 | 10,200 | 1,296 |
| 2022-05-02 | 1,305 | 1,311 | 1,305 | 1,308 | 700 | 1,308 |
| 2022-04-28 | 1,316 | 1,316 | 1,305 | 1,311 | 600 | 1,311 |
| 2022-04-27 | 1,325 | 1,326 | 1,310 | 1,316 | 1,800 | 1,316 |
| 2022-04-26 | 1,340 | 1,340 | 1,326 | 1,326 | 200 | 1,326 |
| 2022-04-25 | 1,363 | 1,363 | 1,330 | 1,340 | 3,200 | 1,340 |
| 2022-04-22 | 1,330 | 1,363 | 1,327 | 1,363 | 4,200 | 1,363 |
| 2022-04-21 | 1,331 | 1,351 | 1,321 | 1,326 | 1,500 | 1,326 |
| 2022-04-20 | 1,325 | 1,350 | 1,323 | 1,337 | 4,200 | 1,337 |
| 2022-04-19 | 1,320 | 1,325 | 1,310 | 1,325 | 1,800 | 1,325 |
| 2022-04-18 | 1,325 | 1,325 | 1,302 | 1,315 | 4,300 | 1,315 |
| 2022-04-15 | 1,338 | 1,344 | 1,320 | 1,320 | 3,900 | 1,320 |
| 2022-04-14 | 1,338 | 1,357 | 1,338 | 1,338 | 2,800 | 1,338 |
| 2022-04-13 | 1,342 | 1,360 | 1,316 | 1,338 | 5,000 | 1,338 |
| 2022-04-12 | 1,325 | 1,356 | 1,321 | 1,356 | 7,400 | 1,356 |
| 2022-04-11 | 1,317 | 1,341 | 1,303 | 1,341 | 13,800 | 1,341 |
| 2022-04-08 | 1,370 | 1,370 | 1,310 | 1,317 | 12,500 | 1,317 |
| 2022-04-07 | 1,358 | 1,395 | 1,354 | 1,370 | 6,900 | 1,370 |
| 2022-04-06 | 1,360 | 1,373 | 1,351 | 1,370 | 5,900 | 1,370 |
| 2022-04-05 | 1,365 | 1,367 | 1,346 | 1,364 | 6,600 | 1,364 |
| 2022-04-04 | 1,343 | 1,365 | 1,341 | 1,365 | 1,900 | 1,365 |
| 2022-04-01 | 1,351 | 1,354 | 1,339 | 1,343 | 4,800 | 1,343 |
| 2022-03-31 | 1,366 | 1,369 | 1,329 | 1,351 | 7,900 | 1,351 |
| 2022-03-30 | 1,401 | 1,401 | 1,366 | 1,367 | 2,900 | 1,367 |
| 2022-03-29 | 1,420 | 1,431 | 1,419 | 1,421 | 4,600 | 1,421 |
| 2022-03-28 | 1,436 | 1,436 | 1,416 | 1,420 | 8,000 | 1,420 |
| 2022-03-25 | 1,437 | 1,467 | 1,435 | 1,436 | 8,300 | 1,436 |
| 2022-03-24 | 1,430 | 1,457 | 1,430 | 1,448 | 3,800 | 1,448 |
| 2022-03-23 | 1,437 | 1,448 | 1,419 | 1,430 | 3,700 | 1,430 |
| 2022-03-22 | 1,446 | 1,455 | 1,423 | 1,437 | 4,400 | 1,437 |
| 2022-03-18 | 1,442 | 1,448 | 1,436 | 1,436 | 1,800 | 1,436 |
| 2022-03-17 | 1,451 | 1,470 | 1,418 | 1,447 | 13,200 | 1,447 |
| 2022-03-16 | 1,449 | 1,459 | 1,438 | 1,449 | 2,200 | 1,449 |
| 2022-03-15 | 1,414 | 1,431 | 1,388 | 1,431 | 3,900 | 1,431 |
| 2022-03-14 | 1,400 | 1,410 | 1,390 | 1,397 | 1,700 | 1,397 |
| 2022-03-11 | 1,400 | 1,414 | 1,383 | 1,400 | 1,100 | 1,400 |
| 2022-03-10 | 1,416 | 1,427 | 1,370 | 1,427 | 11,100 | 1,427 |
| 2022-03-09 | 1,420 | 1,420 | 1,366 | 1,390 | 4,600 | 1,390 |
| 2022-03-08 | 1,452 | 1,452 | 1,380 | 1,391 | 9,700 | 1,391 |
| 2022-03-07 | 1,465 | 1,470 | 1,404 | 1,452 | 10,100 | 1,452 |
| 2022-03-04 | 1,495 | 1,495 | 1,469 | 1,483 | 2,300 | 1,483 |
| 2022-03-03 | 1,489 | 1,489 | 1,489 | 1,489 | 300 | 1,489 |
| 2022-03-02 | 1,477 | 1,489 | 1,477 | 1,489 | 200 | 1,489 |
| 2022-03-01 | 1,498 | 1,500 | 1,480 | 1,499 | 3,000 | 1,499 |
| 2022-02-28 | 1,510 | 1,515 | 1,487 | 1,498 | 4,300 | 1,498 |
| 2022-02-25 | 1,505 | 1,519 | 1,457 | 1,486 | 6,900 | 1,486 |
| 2022-02-24 | 1,529 | 1,529 | 1,501 | 1,505 | 2,900 | 1,505 |
| 2022-02-22 | 1,611 | 1,611 | 1,533 | 1,535 | 3,000 | 1,535 |
| 2022-02-21 | 1,630 | 1,630 | 1,572 | 1,572 | 3,600 | 1,572 |
| 2022-02-18 | 1,646 | 1,668 | 1,625 | 1,644 | 3,800 | 1,644 |
| 2022-02-17 | 1,666 | 1,686 | 1,666 | 1,670 | 500 | 1,670 |
| 2022-02-16 | 1,646 | 1,647 | 1,626 | 1,626 | 900 | 1,626 |
| 2022-02-15 | 1,624 | 1,660 | 1,616 | 1,616 | 5,800 | 1,616 |
| 2022-02-14 | 1,656 | 1,688 | 1,640 | 1,687 | 2,000 | 1,687 |
| 2022-02-10 | 1,706 | 1,748 | 1,664 | 1,664 | 16,000 | 1,664 |
| 2022-02-09 | 1,601 | 1,705 | 1,600 | 1,694 | 23,400 | 1,694 |
| 2022-02-08 | 1,643 | 1,694 | 1,636 | 1,679 | 8,100 | 1,679 |
| 2022-02-07 | 1,695 | 1,695 | 1,600 | 1,669 | 3,300 | 1,669 |
| 2022-02-04 | 1,671 | 1,695 | 1,605 | 1,695 | 9,200 | 1,695 |
| 2022-02-03 | 1,639 | 1,651 | 1,599 | 1,631 | 7,000 | 1,631 |
| 2022-02-02 | 1,540 | 1,650 | 1,540 | 1,650 | 5,900 | 1,650 |
| 2022-02-01 | 1,531 | 1,557 | 1,530 | 1,540 | 2,400 | 1,540 |
| 2022-01-31 | 1,522 | 1,554 | 1,522 | 1,550 | 1,000 | 1,550 |
| 2022-01-28 | 1,526 | 1,556 | 1,503 | 1,522 | 2,600 | 1,522 |
| 2022-01-27 | 1,573 | 1,585 | 1,524 | 1,541 | 1,700 | 1,541 |
| 2022-01-26 | 1,572 | 1,596 | 1,542 | 1,584 | 6,800 | 1,584 |
| 2022-01-25 | 1,606 | 1,606 | 1,506 | 1,533 | 17,900 | 1,533 |
| 2022-01-24 | 1,584 | 1,634 | 1,577 | 1,591 | 5,900 | 1,591 |
| 2022-01-21 | 1,590 | 1,617 | 1,590 | 1,617 | 1,700 | 1,617 |
| 2022-01-20 | 1,545 | 1,620 | 1,545 | 1,589 | 3,300 | 1,589 |
| 2022-01-19 | 1,614 | 1,656 | 1,565 | 1,565 | 22,400 | 1,565 |
| 2022-01-18 | 1,666 | 1,699 | 1,614 | 1,614 | 1,300 | 1,614 |
| 2022-01-17 | 1,740 | 1,740 | 1,667 | 1,675 | 2,300 | 1,675 |
| 2022-01-14 | 1,674 | 1,744 | 1,650 | 1,700 | 18,100 | 1,700 |
| 2022-01-13 | 1,778 | 1,778 | 1,695 | 1,700 | 21,200 | 1,700 |
| 2022-01-12 | 1,785 | 1,797 | 1,773 | 1,781 | 11,200 | 1,781 |
| 2022-01-11 | 1,780 | 1,797 | 1,772 | 1,797 | 9,300 | 1,797 |
| 2022-01-07 | 1,784 | 1,784 | 1,768 | 1,780 | 7,100 | 1,780 |
| 2022-01-06 | 1,781 | 1,799 | 1,774 | 1,784 | 6,300 | 1,784 |
| 2022-01-05 | 1,800 | 1,800 | 1,768 | 1,792 | 9,600 | 1,792 |
| 2022-01-04 | 1,780 | 1,800 | 1,753 | 1,800 | 5,000 | 1,800 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.05株