5208 (株)有沢製作所 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 | 1,308 | 1,311 | 1,297 | 1,299 | 130,100 | 1,299 |
| 2022-12-29 | 1,283 | 1,301 | 1,275 | 1,299 | 149,600 | 1,299 |
| 2022-12-28 | 1,289 | 1,290 | 1,277 | 1,288 | 114,300 | 1,288 |
| 2022-12-27 | 1,289 | 1,296 | 1,279 | 1,285 | 82,000 | 1,285 |
| 2022-12-26 | 1,300 | 1,301 | 1,271 | 1,281 | 221,600 | 1,281 |
| 2022-12-23 | 1,290 | 1,303 | 1,285 | 1,298 | 144,900 | 1,298 |
| 2022-12-22 | 1,283 | 1,296 | 1,279 | 1,291 | 116,300 | 1,291 |
| 2022-12-21 | 1,289 | 1,296 | 1,275 | 1,275 | 199,600 | 1,275 |
| 2022-12-20 | 1,308 | 1,323 | 1,283 | 1,293 | 285,700 | 1,293 |
| 2022-12-19 | 1,310 | 1,318 | 1,306 | 1,308 | 148,500 | 1,308 |
| 2022-12-16 | 1,320 | 1,330 | 1,310 | 1,311 | 144,700 | 1,311 |
| 2022-12-15 | 1,337 | 1,343 | 1,328 | 1,339 | 182,000 | 1,339 |
| 2022-12-14 | 1,315 | 1,338 | 1,313 | 1,338 | 225,900 | 1,338 |
| 2022-12-13 | 1,320 | 1,324 | 1,304 | 1,312 | 117,400 | 1,312 |
| 2022-12-12 | 1,299 | 1,317 | 1,297 | 1,317 | 137,500 | 1,317 |
| 2022-12-09 | 1,293 | 1,307 | 1,293 | 1,295 | 196,500 | 1,295 |
| 2022-12-08 | 1,300 | 1,303 | 1,281 | 1,297 | 112,000 | 1,297 |
| 2022-12-07 | 1,279 | 1,302 | 1,279 | 1,291 | 137,900 | 1,291 |
| 2022-12-06 | 1,270 | 1,286 | 1,265 | 1,286 | 104,600 | 1,286 |
| 2022-12-05 | 1,277 | 1,279 | 1,268 | 1,275 | 92,400 | 1,275 |
| 2022-12-02 | 1,285 | 1,285 | 1,263 | 1,274 | 202,100 | 1,274 |
| 2022-12-01 | 1,303 | 1,304 | 1,284 | 1,287 | 109,900 | 1,287 |
| 2022-11-30 | 1,290 | 1,294 | 1,282 | 1,284 | 118,000 | 1,284 |
| 2022-11-29 | 1,308 | 1,309 | 1,291 | 1,294 | 151,400 | 1,294 |
| 2022-11-28 | 1,310 | 1,315 | 1,301 | 1,308 | 261,800 | 1,308 |
| 2022-11-25 | 1,306 | 1,314 | 1,299 | 1,310 | 186,100 | 1,310 |
| 2022-11-24 | 1,310 | 1,323 | 1,303 | 1,308 | 185,600 | 1,308 |
| 2022-11-22 | 1,284 | 1,310 | 1,282 | 1,301 | 156,600 | 1,301 |
| 2022-11-21 | 1,269 | 1,282 | 1,262 | 1,282 | 107,600 | 1,282 |
| 2022-11-18 | 1,271 | 1,274 | 1,260 | 1,262 | 103,100 | 1,262 |
| 2022-11-17 | 1,258 | 1,270 | 1,254 | 1,268 | 113,300 | 1,268 |
| 2022-11-16 | 1,240 | 1,254 | 1,224 | 1,248 | 127,200 | 1,248 |
| 2022-11-15 | 1,214 | 1,236 | 1,212 | 1,235 | 83,900 | 1,235 |
| 2022-11-14 | 1,246 | 1,247 | 1,219 | 1,220 | 210,500 | 1,220 |
| 2022-11-11 | 1,257 | 1,257 | 1,237 | 1,242 | 133,200 | 1,242 |
| 2022-11-10 | 1,225 | 1,245 | 1,221 | 1,245 | 148,700 | 1,245 |
| 2022-11-09 | 1,217 | 1,237 | 1,215 | 1,236 | 170,500 | 1,236 |
| 2022-11-08 | 1,213 | 1,237 | 1,208 | 1,212 | 307,000 | 1,212 |
| 2022-11-07 | 1,183 | 1,241 | 1,157 | 1,218 | 1,245,200 | 1,218 |
| 2022-11-04 | 1,264 | 1,276 | 1,262 | 1,273 | 153,100 | 1,273 |
| 2022-11-02 | 1,261 | 1,276 | 1,260 | 1,264 | 103,800 | 1,264 |
| 2022-11-01 | 1,264 | 1,279 | 1,259 | 1,264 | 135,400 | 1,264 |
| 2022-10-31 | 1,248 | 1,264 | 1,247 | 1,257 | 100,100 | 1,257 |
| 2022-10-28 | 1,245 | 1,256 | 1,236 | 1,242 | 269,600 | 1,242 |
| 2022-10-27 | 1,252 | 1,252 | 1,237 | 1,244 | 189,900 | 1,244 |
| 2022-10-26 | 1,262 | 1,264 | 1,250 | 1,250 | 174,500 | 1,250 |
| 2022-10-25 | 1,262 | 1,272 | 1,259 | 1,262 | 114,400 | 1,262 |
| 2022-10-24 | 1,277 | 1,279 | 1,253 | 1,253 | 117,800 | 1,253 |
| 2022-10-21 | 1,274 | 1,281 | 1,266 | 1,266 | 78,000 | 1,266 |
| 2022-10-20 | 1,278 | 1,285 | 1,275 | 1,277 | 105,300 | 1,277 |
| 2022-10-19 | 1,277 | 1,284 | 1,274 | 1,282 | 63,800 | 1,282 |
| 2022-10-18 | 1,276 | 1,281 | 1,268 | 1,277 | 63,700 | 1,277 |
| 2022-10-17 | 1,270 | 1,279 | 1,262 | 1,273 | 129,100 | 1,273 |
| 2022-10-14 | 1,278 | 1,284 | 1,263 | 1,272 | 99,100 | 1,272 |
| 2022-10-13 | 1,250 | 1,257 | 1,243 | 1,243 | 87,800 | 1,243 |
| 2022-10-12 | 1,267 | 1,276 | 1,252 | 1,255 | 96,000 | 1,255 |
| 2022-10-11 | 1,274 | 1,285 | 1,265 | 1,270 | 130,600 | 1,270 |
| 2022-10-07 | 1,270 | 1,292 | 1,264 | 1,280 | 97,200 | 1,280 |
| 2022-10-06 | 1,275 | 1,285 | 1,273 | 1,282 | 108,000 | 1,282 |
| 2022-10-05 | 1,290 | 1,297 | 1,270 | 1,273 | 76,200 | 1,273 |
| 2022-10-04 | 1,275 | 1,289 | 1,269 | 1,282 | 122,900 | 1,282 |
| 2022-10-03 | 1,218 | 1,253 | 1,218 | 1,247 | 143,700 | 1,247 |
| 2022-09-30 | 1,236 | 1,243 | 1,215 | 1,228 | 155,600 | 1,228 |
| 2022-09-29 | 1,266 | 1,276 | 1,236 | 1,249 | 212,700 | 1,249 |
| 2022-09-28 | 1,291 | 1,292 | 1,242 | 1,256 | 284,700 | 1,256 |
| 2022-09-27 | 1,283 | 1,304 | 1,283 | 1,297 | 168,700 | 1,297 |
| 2022-09-26 | 1,310 | 1,315 | 1,272 | 1,272 | 290,100 | 1,272 |
| 2022-09-22 | 1,296 | 1,328 | 1,294 | 1,321 | 138,300 | 1,321 |
| 2022-09-21 | 1,317 | 1,318 | 1,296 | 1,300 | 180,100 | 1,300 |
| 2022-09-20 | 1,321 | 1,338 | 1,311 | 1,322 | 118,400 | 1,322 |
| 2022-09-16 | 1,339 | 1,344 | 1,306 | 1,306 | 134,500 | 1,306 |
| 2022-09-15 | 1,341 | 1,345 | 1,333 | 1,339 | 68,200 | 1,339 |
| 2022-09-14 | 1,338 | 1,351 | 1,332 | 1,341 | 102,100 | 1,341 |
| 2022-09-13 | 1,357 | 1,360 | 1,343 | 1,344 | 89,400 | 1,344 |
| 2022-09-12 | 1,348 | 1,363 | 1,342 | 1,354 | 184,100 | 1,354 |
| 2022-09-09 | 1,310 | 1,332 | 1,310 | 1,327 | 118,100 | 1,327 |
| 2022-09-08 | 1,315 | 1,323 | 1,303 | 1,314 | 106,600 | 1,314 |
| 2022-09-07 | 1,294 | 1,300 | 1,285 | 1,299 | 87,300 | 1,299 |
| 2022-09-06 | 1,308 | 1,314 | 1,294 | 1,298 | 127,300 | 1,298 |
| 2022-09-05 | 1,295 | 1,310 | 1,282 | 1,302 | 128,600 | 1,302 |
| 2022-09-02 | 1,308 | 1,312 | 1,286 | 1,298 | 218,300 | 1,298 |
| 2022-09-01 | 1,325 | 1,332 | 1,309 | 1,312 | 120,800 | 1,312 |
| 2022-08-31 | 1,334 | 1,349 | 1,328 | 1,332 | 127,600 | 1,332 |
| 2022-08-30 | 1,316 | 1,343 | 1,316 | 1,340 | 146,700 | 1,340 |
| 2022-08-29 | 1,271 | 1,315 | 1,271 | 1,308 | 173,500 | 1,308 |
| 2022-08-26 | 1,294 | 1,308 | 1,288 | 1,308 | 189,300 | 1,308 |
| 2022-08-25 | 1,294 | 1,294 | 1,280 | 1,281 | 97,300 | 1,281 |
| 2022-08-24 | 1,284 | 1,296 | 1,283 | 1,288 | 59,400 | 1,288 |
| 2022-08-23 | 1,280 | 1,297 | 1,274 | 1,288 | 88,300 | 1,288 |
| 2022-08-22 | 1,275 | 1,284 | 1,263 | 1,279 | 140,600 | 1,279 |
| 2022-08-19 | 1,286 | 1,300 | 1,278 | 1,288 | 159,300 | 1,288 |
| 2022-08-18 | 1,251 | 1,275 | 1,246 | 1,275 | 143,300 | 1,275 |
| 2022-08-17 | 1,255 | 1,270 | 1,252 | 1,255 | 131,900 | 1,255 |
| 2022-08-16 | 1,250 | 1,257 | 1,235 | 1,248 | 129,200 | 1,248 |
| 2022-08-15 | 1,245 | 1,253 | 1,234 | 1,237 | 104,000 | 1,237 |
| 2022-08-12 | 1,225 | 1,236 | 1,221 | 1,228 | 120,600 | 1,228 |
| 2022-08-10 | 1,218 | 1,227 | 1,211 | 1,218 | 113,800 | 1,218 |
| 2022-08-09 | 1,212 | 1,233 | 1,212 | 1,216 | 167,800 | 1,216 |
| 2022-08-08 | 1,227 | 1,236 | 1,196 | 1,212 | 330,900 | 1,212 |
| 2022-08-05 | 1,173 | 1,244 | 1,156 | 1,217 | 1,182,600 | 1,217 |
| 2022-08-04 | 1,059 | 1,059 | 1,050 | 1,053 | 153,000 | 1,053 |
| 2022-08-03 | 1,053 | 1,058 | 1,047 | 1,056 | 85,200 | 1,056 |
| 2022-08-02 | 1,066 | 1,069 | 1,047 | 1,052 | 116,600 | 1,052 |
| 2022-08-01 | 1,063 | 1,068 | 1,059 | 1,067 | 80,900 | 1,067 |
| 2022-07-29 | 1,060 | 1,061 | 1,045 | 1,053 | 109,100 | 1,053 |
| 2022-07-28 | 1,045 | 1,053 | 1,039 | 1,050 | 102,900 | 1,050 |
| 2022-07-27 | 1,039 | 1,043 | 1,031 | 1,040 | 58,600 | 1,040 |
| 2022-07-26 | 1,018 | 1,035 | 1,018 | 1,034 | 72,000 | 1,034 |
| 2022-07-25 | 1,019 | 1,019 | 1,010 | 1,018 | 75,400 | 1,018 |
| 2022-07-22 | 1,014 | 1,019 | 1,010 | 1,010 | 49,300 | 1,010 |
| 2022-07-21 | 1,014 | 1,016 | 1,006 | 1,014 | 57,400 | 1,014 |
| 2022-07-20 | 1,015 | 1,022 | 1,015 | 1,022 | 77,500 | 1,022 |
| 2022-07-19 | 1,009 | 1,010 | 1,002 | 1,008 | 31,000 | 1,008 |
| 2022-07-15 | 1,013 | 1,013 | 998 | 1,000 | 59,600 | 1,000 |
| 2022-07-14 | 996 | 1,004 | 995 | 1,003 | 44,500 | 1,003 |
| 2022-07-13 | 1,001 | 1,004 | 996 | 998 | 48,400 | 998 |
| 2022-07-12 | 1,013 | 1,013 | 994 | 1,000 | 70,700 | 1,000 |
| 2022-07-11 | 1,014 | 1,017 | 1,007 | 1,013 | 77,100 | 1,013 |
| 2022-07-08 | 1,005 | 1,014 | 996 | 1,000 | 81,500 | 1,000 |
| 2022-07-07 | 998 | 1,007 | 990 | 1,002 | 71,500 | 1,002 |
| 2022-07-06 | 999 | 1,002 | 989 | 996 | 162,300 | 996 |
| 2022-07-05 | 1,000 | 1,008 | 997 | 999 | 55,100 | 999 |
| 2022-07-04 | 1,003 | 1,006 | 996 | 1,000 | 54,300 | 1,000 |
| 2022-07-01 | 1,000 | 1,020 | 983 | 989 | 227,400 | 989 |
| 2022-06-30 | 1,017 | 1,017 | 999 | 1,000 | 67,900 | 1,000 |
| 2022-06-29 | 1,028 | 1,037 | 1,010 | 1,017 | 283,300 | 1,017 |
| 2022-06-28 | 1,018 | 1,024 | 1,011 | 1,024 | 68,000 | 1,024 |
| 2022-06-27 | 1,037 | 1,037 | 1,017 | 1,023 | 62,600 | 1,023 |
| 2022-06-24 | 1,013 | 1,029 | 1,002 | 1,029 | 140,600 | 1,029 |
| 2022-06-23 | 1,018 | 1,026 | 1,002 | 1,007 | 76,600 | 1,007 |
| 2022-06-22 | 1,048 | 1,052 | 1,024 | 1,024 | 90,700 | 1,024 |
| 2022-06-21 | 1,047 | 1,051 | 1,031 | 1,041 | 238,100 | 1,041 |
| 2022-06-20 | 1,065 | 1,067 | 1,023 | 1,029 | 118,600 | 1,029 |
| 2022-06-17 | 1,068 | 1,071 | 1,052 | 1,055 | 143,200 | 1,055 |
| 2022-06-16 | 1,084 | 1,106 | 1,084 | 1,087 | 52,900 | 1,087 |
| 2022-06-15 | 1,093 | 1,101 | 1,084 | 1,084 | 72,100 | 1,084 |
| 2022-06-14 | 1,085 | 1,098 | 1,085 | 1,094 | 69,500 | 1,094 |
| 2022-06-13 | 1,085 | 1,106 | 1,085 | 1,097 | 78,900 | 1,097 |
| 2022-06-10 | 1,103 | 1,110 | 1,094 | 1,098 | 85,400 | 1,098 |
| 2022-06-09 | 1,121 | 1,130 | 1,111 | 1,111 | 83,600 | 1,111 |
| 2022-06-08 | 1,119 | 1,126 | 1,113 | 1,121 | 68,500 | 1,121 |
| 2022-06-07 | 1,105 | 1,123 | 1,104 | 1,118 | 91,100 | 1,118 |
| 2022-06-06 | 1,098 | 1,108 | 1,091 | 1,105 | 57,300 | 1,105 |
| 2022-06-03 | 1,110 | 1,117 | 1,100 | 1,101 | 69,300 | 1,101 |
| 2022-06-02 | 1,105 | 1,110 | 1,093 | 1,105 | 96,300 | 1,105 |
| 2022-06-01 | 1,095 | 1,120 | 1,093 | 1,107 | 148,600 | 1,107 |
| 2022-05-31 | 1,090 | 1,107 | 1,086 | 1,094 | 150,100 | 1,094 |
| 2022-05-30 | 1,091 | 1,095 | 1,081 | 1,090 | 160,200 | 1,090 |
| 2022-05-27 | 1,075 | 1,082 | 1,066 | 1,078 | 121,800 | 1,078 |
| 2022-05-26 | 1,050 | 1,063 | 1,044 | 1,055 | 131,900 | 1,055 |
| 2022-05-25 | 1,071 | 1,075 | 1,053 | 1,056 | 172,100 | 1,056 |
| 2022-05-24 | 1,079 | 1,093 | 1,072 | 1,075 | 125,900 | 1,075 |
| 2022-05-23 | 1,098 | 1,098 | 1,066 | 1,075 | 162,100 | 1,075 |
| 2022-05-20 | 1,076 | 1,095 | 1,061 | 1,094 | 212,500 | 1,094 |
| 2022-05-19 | 1,039 | 1,079 | 1,036 | 1,078 | 249,500 | 1,078 |
| 2022-05-18 | 1,064 | 1,076 | 1,055 | 1,060 | 292,400 | 1,060 |
| 2022-05-17 | 1,011 | 1,056 | 1,010 | 1,054 | 360,800 | 1,054 |
| 2022-05-16 | 1,023 | 1,030 | 1,006 | 1,011 | 425,800 | 1,011 |
| 2022-05-13 | 970 | 1,022 | 955 | 1,020 | 913,900 | 1,020 |
| 2022-05-12 | 900 | 916 | 896 | 901 | 135,800 | 901 |
| 2022-05-11 | 900 | 911 | 900 | 905 | 67,500 | 905 |
| 2022-05-10 | 908 | 918 | 902 | 916 | 79,100 | 916 |
| 2022-05-09 | 915 | 925 | 913 | 916 | 83,000 | 916 |
| 2022-05-06 | 917 | 930 | 913 | 930 | 108,000 | 930 |
| 2022-05-02 | 915 | 915 | 909 | 915 | 58,800 | 915 |
| 2022-04-28 | 899 | 910 | 895 | 910 | 118,700 | 910 |
| 2022-04-27 | 890 | 891 | 885 | 887 | 129,400 | 887 |
| 2022-04-26 | 900 | 903 | 893 | 898 | 84,500 | 898 |
| 2022-04-25 | 905 | 905 | 895 | 895 | 98,500 | 895 |
| 2022-04-22 | 905 | 915 | 904 | 912 | 102,900 | 912 |
| 2022-04-21 | 906 | 918 | 902 | 917 | 89,100 | 917 |
| 2022-04-20 | 915 | 915 | 901 | 906 | 71,000 | 906 |
| 2022-04-19 | 901 | 909 | 900 | 908 | 63,200 | 908 |
| 2022-04-18 | 898 | 900 | 889 | 899 | 103,900 | 899 |
| 2022-04-15 | 904 | 906 | 897 | 903 | 49,400 | 903 |
| 2022-04-14 | 900 | 907 | 897 | 905 | 69,200 | 905 |
| 2022-04-13 | 901 | 902 | 892 | 899 | 83,400 | 899 |
| 2022-04-12 | 898 | 905 | 895 | 896 | 93,500 | 896 |
| 2022-04-11 | 906 | 910 | 893 | 899 | 156,700 | 899 |
| 2022-04-08 | 914 | 916 | 903 | 910 | 108,500 | 910 |
| 2022-04-07 | 925 | 925 | 909 | 912 | 148,500 | 912 |
| 2022-04-06 | 947 | 949 | 934 | 935 | 143,900 | 935 |
| 2022-04-05 | 955 | 959 | 950 | 958 | 133,500 | 958 |
| 2022-04-04 | 946 | 949 | 941 | 945 | 99,700 | 945 |
| 2022-04-01 | 955 | 960 | 936 | 953 | 126,700 | 953 |
| 2022-03-31 | 958 | 965 | 953 | 957 | 145,400 | 957 |
| 2022-03-30 | 965 | 974 | 954 | 961 | 194,100 | 961 |
| 2022-03-29 | 1,024 | 1,024 | 1,011 | 1,014 | 176,200 | 1,014 |
| 2022-03-28 | 1,025 | 1,030 | 1,018 | 1,024 | 127,600 | 1,024 |
| 2022-03-25 | 1,021 | 1,030 | 1,015 | 1,021 | 143,700 | 1,021 |
| 2022-03-24 | 1,010 | 1,021 | 1,008 | 1,019 | 82,700 | 1,019 |
| 2022-03-23 | 1,010 | 1,024 | 1,010 | 1,023 | 134,500 | 1,023 |
| 2022-03-22 | 1,002 | 1,007 | 993 | 1,007 | 145,600 | 1,007 |
| 2022-03-18 | 991 | 996 | 985 | 992 | 170,200 | 992 |
| 2022-03-17 | 1,010 | 1,011 | 994 | 995 | 170,400 | 995 |
| 2022-03-16 | 1,007 | 1,010 | 996 | 1,000 | 147,300 | 1,000 |
| 2022-03-15 | 1,000 | 1,010 | 994 | 1,006 | 63,500 | 1,006 |
| 2022-03-14 | 995 | 1,003 | 992 | 994 | 55,000 | 994 |
| 2022-03-11 | 983 | 992 | 981 | 988 | 65,000 | 988 |
| 2022-03-10 | 986 | 992 | 975 | 991 | 86,900 | 991 |
| 2022-03-09 | 958 | 973 | 956 | 962 | 73,900 | 962 |
| 2022-03-08 | 975 | 982 | 950 | 952 | 200,800 | 952 |
| 2022-03-07 | 989 | 992 | 980 | 981 | 140,300 | 981 |
| 2022-03-04 | 1,003 | 1,014 | 996 | 996 | 109,800 | 996 |
| 2022-03-03 | 1,005 | 1,015 | 1,002 | 1,007 | 65,800 | 1,007 |
| 2022-03-02 | 995 | 1,006 | 995 | 995 | 79,800 | 995 |
| 2022-03-01 | 1,014 | 1,019 | 1,005 | 1,006 | 75,500 | 1,006 |
| 2022-02-28 | 995 | 1,014 | 987 | 1,009 | 85,900 | 1,009 |
| 2022-02-25 | 984 | 989 | 978 | 989 | 78,500 | 989 |
| 2022-02-24 | 980 | 992 | 972 | 983 | 143,600 | 983 |
| 2022-02-22 | 986 | 990 | 978 | 984 | 124,600 | 984 |
| 2022-02-21 | 998 | 998 | 986 | 993 | 66,400 | 993 |
| 2022-02-18 | 1,000 | 1,007 | 995 | 1,003 | 49,100 | 1,003 |
| 2022-02-17 | 1,023 | 1,023 | 1,003 | 1,005 | 59,200 | 1,005 |
| 2022-02-16 | 1,019 | 1,026 | 1,016 | 1,020 | 52,100 | 1,020 |
| 2022-02-15 | 1,008 | 1,015 | 1,000 | 1,006 | 102,200 | 1,006 |
| 2022-02-14 | 1,000 | 1,007 | 992 | 1,000 | 104,100 | 1,000 |
| 2022-02-10 | 1,021 | 1,026 | 1,005 | 1,013 | 117,500 | 1,013 |
| 2022-02-09 | 1,000 | 1,020 | 999 | 1,016 | 87,400 | 1,016 |
| 2022-02-08 | 1,000 | 1,008 | 991 | 994 | 124,700 | 994 |
| 2022-02-07 | 1,000 | 1,010 | 993 | 996 | 105,300 | 996 |
| 2022-02-04 | 997 | 1,007 | 991 | 1,004 | 124,600 | 1,004 |
| 2022-02-03 | 1,013 | 1,017 | 995 | 997 | 143,200 | 997 |
| 2022-02-02 | 976 | 1,006 | 969 | 1,001 | 177,700 | 1,001 |
| 2022-02-01 | 994 | 998 | 970 | 976 | 190,600 | 976 |
| 2022-01-31 | 1,002 | 1,015 | 986 | 992 | 187,900 | 992 |
| 2022-01-28 | 1,008 | 1,013 | 967 | 1,002 | 242,000 | 1,002 |
| 2022-01-27 | 1,004 | 1,012 | 982 | 988 | 155,700 | 988 |
| 2022-01-26 | 1,005 | 1,008 | 985 | 1,001 | 230,000 | 1,001 |
| 2022-01-25 | 1,038 | 1,038 | 1,001 | 1,011 | 118,200 | 1,011 |
| 2022-01-24 | 1,018 | 1,035 | 1,011 | 1,030 | 65,500 | 1,030 |
| 2022-01-21 | 1,016 | 1,023 | 1,005 | 1,023 | 124,400 | 1,023 |
| 2022-01-20 | 1,023 | 1,042 | 1,017 | 1,029 | 133,700 | 1,029 |
| 2022-01-19 | 1,033 | 1,052 | 1,026 | 1,028 | 164,700 | 1,028 |
| 2022-01-18 | 1,066 | 1,067 | 1,048 | 1,056 | 116,800 | 1,056 |
| 2022-01-17 | 1,068 | 1,072 | 1,050 | 1,056 | 106,900 | 1,056 |
| 2022-01-14 | 1,061 | 1,068 | 1,051 | 1,054 | 179,400 | 1,054 |
| 2022-01-13 | 1,036 | 1,065 | 1,036 | 1,060 | 270,600 | 1,060 |
| 2022-01-12 | 1,025 | 1,036 | 1,020 | 1,035 | 233,300 | 1,035 |
| 2022-01-11 | 1,014 | 1,022 | 1,005 | 1,008 | 180,600 | 1,008 |
| 2022-01-07 | 1,002 | 1,019 | 1,001 | 1,009 | 176,700 | 1,009 |
| 2022-01-06 | 998 | 1,020 | 996 | 1,006 | 167,400 | 1,006 |
| 2022-01-05 | 1,013 | 1,017 | 1,001 | 1,003 | 187,200 | 1,003 |
| 2022-01-04 | 998 | 1,016 | 991 | 1,015 | 134,100 | 1,015 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株
