5304 SECカーボン(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 | 7,070 | 7,180 | 7,010 | 7,100 | 7,400 | 1,420 |
| 2022-12-29 | 7,120 | 7,120 | 6,960 | 6,990 | 2,500 | 1,398 |
| 2022-12-28 | 7,020 | 7,120 | 6,890 | 7,060 | 14,300 | 1,412 |
| 2022-12-27 | 7,200 | 7,200 | 7,040 | 7,080 | 7,400 | 1,416 |
| 2022-12-26 | 7,200 | 7,250 | 7,200 | 7,200 | 3,400 | 1,440 |
| 2022-12-23 | 7,090 | 7,250 | 7,080 | 7,200 | 7,500 | 1,440 |
| 2022-12-22 | 7,150 | 7,240 | 7,080 | 7,090 | 9,200 | 1,418 |
| 2022-12-21 | 6,920 | 7,080 | 6,910 | 7,000 | 12,100 | 1,400 |
| 2022-12-20 | 7,310 | 7,370 | 7,010 | 7,020 | 28,200 | 1,404 |
| 2022-12-19 | 7,170 | 7,290 | 7,120 | 7,230 | 8,800 | 1,446 |
| 2022-12-16 | 7,080 | 7,270 | 7,020 | 7,170 | 22,400 | 1,434 |
| 2022-12-15 | 6,990 | 7,200 | 6,960 | 7,150 | 18,300 | 1,430 |
| 2022-12-14 | 6,860 | 7,060 | 6,860 | 7,010 | 12,000 | 1,402 |
| 2022-12-13 | 6,920 | 6,920 | 6,830 | 6,910 | 4,800 | 1,382 |
| 2022-12-12 | 6,980 | 6,980 | 6,820 | 6,820 | 9,500 | 1,364 |
| 2022-12-09 | 6,880 | 6,990 | 6,870 | 6,990 | 8,200 | 1,398 |
| 2022-12-08 | 6,860 | 6,890 | 6,810 | 6,880 | 3,400 | 1,376 |
| 2022-12-07 | 6,720 | 6,900 | 6,720 | 6,860 | 5,100 | 1,372 |
| 2022-12-06 | 6,780 | 6,890 | 6,770 | 6,800 | 3,400 | 1,360 |
| 2022-12-05 | 6,790 | 6,890 | 6,780 | 6,790 | 2,900 | 1,358 |
| 2022-12-02 | 6,910 | 6,910 | 6,710 | 6,890 | 11,300 | 1,378 |
| 2022-12-01 | 6,950 | 7,000 | 6,900 | 6,910 | 5,700 | 1,382 |
| 2022-11-30 | 6,710 | 6,960 | 6,680 | 6,950 | 14,700 | 1,390 |
| 2022-11-29 | 6,790 | 6,830 | 6,730 | 6,740 | 9,000 | 1,348 |
| 2022-11-28 | 6,620 | 6,960 | 6,620 | 6,890 | 23,900 | 1,378 |
| 2022-11-25 | 6,680 | 6,680 | 6,610 | 6,610 | 7,600 | 1,322 |
| 2022-11-24 | 6,620 | 6,740 | 6,620 | 6,680 | 18,200 | 1,336 |
| 2022-11-22 | 6,690 | 6,760 | 6,600 | 6,680 | 30,600 | 1,336 |
| 2022-11-21 | 6,870 | 6,890 | 6,690 | 6,720 | 18,700 | 1,344 |
| 2022-11-18 | 6,970 | 7,090 | 6,860 | 6,900 | 31,900 | 1,380 |
| 2022-11-17 | 6,800 | 6,950 | 6,750 | 6,950 | 26,200 | 1,390 |
| 2022-11-16 | 6,740 | 6,840 | 6,680 | 6,790 | 15,300 | 1,358 |
| 2022-11-15 | 6,860 | 6,970 | 6,740 | 6,830 | 25,200 | 1,366 |
| 2022-11-14 | 7,000 | 7,000 | 6,650 | 6,760 | 31,800 | 1,352 |
| 2022-11-11 | 7,140 | 7,140 | 6,830 | 6,830 | 20,200 | 1,366 |
| 2022-11-10 | 7,040 | 7,080 | 6,900 | 7,050 | 10,300 | 1,410 |
| 2022-11-09 | 7,010 | 7,150 | 6,990 | 7,050 | 17,000 | 1,410 |
| 2022-11-08 | 7,100 | 7,120 | 6,970 | 7,000 | 18,700 | 1,400 |
| 2022-11-07 | 6,970 | 7,160 | 6,900 | 7,020 | 21,800 | 1,404 |
| 2022-11-04 | 6,980 | 7,020 | 6,800 | 6,900 | 14,200 | 1,380 |
| 2022-11-02 | 6,920 | 7,120 | 6,920 | 7,060 | 16,400 | 1,412 |
| 2022-11-01 | 6,850 | 6,960 | 6,850 | 6,910 | 3,800 | 1,382 |
| 2022-10-31 | 6,760 | 6,970 | 6,750 | 6,870 | 10,800 | 1,374 |
| 2022-10-28 | 6,870 | 6,870 | 6,770 | 6,800 | 8,100 | 1,360 |
| 2022-10-27 | 6,770 | 6,880 | 6,720 | 6,880 | 9,500 | 1,376 |
| 2022-10-26 | 6,770 | 6,790 | 6,700 | 6,700 | 8,400 | 1,340 |
| 2022-10-25 | 6,730 | 6,800 | 6,630 | 6,670 | 7,800 | 1,334 |
| 2022-10-24 | 6,600 | 6,760 | 6,520 | 6,760 | 6,800 | 1,352 |
| 2022-10-21 | 6,550 | 6,590 | 6,500 | 6,530 | 4,600 | 1,306 |
| 2022-10-20 | 6,590 | 6,660 | 6,480 | 6,530 | 8,500 | 1,306 |
| 2022-10-19 | 6,380 | 6,600 | 6,340 | 6,590 | 17,600 | 1,318 |
| 2022-10-18 | 6,380 | 6,410 | 6,300 | 6,360 | 6,400 | 1,272 |
| 2022-10-17 | 6,270 | 6,380 | 6,270 | 6,350 | 5,600 | 1,270 |
| 2022-10-14 | 6,290 | 6,360 | 6,220 | 6,300 | 5,700 | 1,260 |
| 2022-10-13 | 6,160 | 6,270 | 6,160 | 6,200 | 1,500 | 1,240 |
| 2022-10-12 | 6,310 | 6,310 | 6,160 | 6,160 | 5,000 | 1,232 |
| 2022-10-11 | 6,200 | 6,330 | 6,100 | 6,300 | 12,500 | 1,260 |
| 2022-10-07 | 6,070 | 6,150 | 6,070 | 6,070 | 3,100 | 1,214 |
| 2022-10-06 | 5,990 | 6,180 | 5,970 | 6,070 | 7,100 | 1,214 |
| 2022-10-05 | 6,060 | 6,100 | 5,970 | 5,990 | 2,500 | 1,198 |
| 2022-10-04 | 6,020 | 6,200 | 6,020 | 6,060 | 7,500 | 1,212 |
| 2022-10-03 | 5,900 | 6,250 | 5,790 | 5,970 | 12,600 | 1,194 |
| 2022-09-30 | 5,880 | 6,010 | 5,860 | 5,930 | 1,700 | 1,186 |
| 2022-09-29 | 5,910 | 6,060 | 5,910 | 5,920 | 3,700 | 1,184 |
| 2022-09-28 | 6,050 | 6,090 | 5,780 | 6,050 | 4,800 | 1,210 |
| 2022-09-27 | 6,210 | 6,220 | 6,050 | 6,050 | 3,100 | 1,210 |
| 2022-09-26 | 6,200 | 6,300 | 6,120 | 6,290 | 6,300 | 1,258 |
| 2022-09-22 | 6,340 | 6,440 | 6,270 | 6,270 | 7,000 | 1,254 |
| 2022-09-21 | 6,280 | 6,420 | 6,260 | 6,380 | 12,300 | 1,276 |
| 2022-09-20 | 6,160 | 6,390 | 6,160 | 6,380 | 10,400 | 1,276 |
| 2022-09-16 | 6,060 | 6,160 | 6,060 | 6,120 | 2,800 | 1,224 |
| 2022-09-15 | 6,340 | 6,340 | 6,120 | 6,140 | 5,400 | 1,228 |
| 2022-09-14 | 6,210 | 6,400 | 6,200 | 6,270 | 7,000 | 1,254 |
| 2022-09-13 | 6,390 | 6,460 | 6,370 | 6,400 | 12,800 | 1,280 |
| 2022-09-12 | 6,270 | 6,380 | 6,260 | 6,350 | 8,700 | 1,270 |
| 2022-09-09 | 6,220 | 6,410 | 6,220 | 6,270 | 10,600 | 1,254 |
| 2022-09-08 | 6,010 | 6,230 | 6,010 | 6,200 | 8,600 | 1,240 |
| 2022-09-07 | 5,980 | 6,030 | 5,980 | 6,020 | 3,700 | 1,204 |
| 2022-09-06 | 6,010 | 6,050 | 5,980 | 5,980 | 3,800 | 1,196 |
| 2022-09-05 | 6,040 | 6,080 | 5,980 | 5,980 | 1,300 | 1,196 |
| 2022-09-02 | 6,080 | 6,090 | 6,030 | 6,090 | 3,200 | 1,218 |
| 2022-09-01 | 6,010 | 6,060 | 5,960 | 6,060 | 3,900 | 1,212 |
| 2022-08-31 | 6,020 | 6,110 | 5,960 | 6,110 | 5,600 | 1,222 |
| 2022-08-30 | 6,110 | 6,110 | 5,920 | 5,980 | 9,300 | 1,196 |
| 2022-08-29 | 6,070 | 6,170 | 6,010 | 6,130 | 5,900 | 1,226 |
| 2022-08-26 | 6,120 | 6,150 | 6,070 | 6,110 | 3,800 | 1,222 |
| 2022-08-25 | 6,090 | 6,100 | 6,030 | 6,070 | 2,300 | 1,214 |
| 2022-08-24 | 6,050 | 6,130 | 6,040 | 6,040 | 5,100 | 1,208 |
| 2022-08-23 | 5,980 | 6,070 | 5,980 | 6,050 | 3,200 | 1,210 |
| 2022-08-22 | 6,110 | 6,150 | 5,980 | 6,080 | 8,100 | 1,216 |
| 2022-08-19 | 6,350 | 6,370 | 6,190 | 6,220 | 10,600 | 1,244 |
| 2022-08-18 | 6,190 | 6,290 | 6,120 | 6,290 | 12,200 | 1,258 |
| 2022-08-17 | 6,110 | 6,160 | 6,050 | 6,160 | 7,500 | 1,232 |
| 2022-08-16 | 6,030 | 6,180 | 6,030 | 6,110 | 14,800 | 1,222 |
| 2022-08-15 | 5,760 | 6,110 | 5,760 | 6,070 | 32,900 | 1,214 |
| 2022-08-12 | 5,800 | 5,810 | 5,650 | 5,710 | 19,400 | 1,142 |
| 2022-08-10 | 5,400 | 5,530 | 5,400 | 5,500 | 12,400 | 1,100 |
| 2022-08-09 | 5,420 | 5,460 | 5,360 | 5,410 | 6,700 | 1,082 |
| 2022-08-08 | 5,330 | 5,400 | 5,260 | 5,370 | 4,900 | 1,074 |
| 2022-08-05 | 5,290 | 5,380 | 5,230 | 5,320 | 3,300 | 1,064 |
| 2022-08-04 | 5,200 | 5,470 | 5,200 | 5,390 | 16,000 | 1,078 |
| 2022-08-03 | 5,120 | 5,190 | 5,120 | 5,190 | 2,700 | 1,038 |
| 2022-08-02 | 5,100 | 5,150 | 5,080 | 5,150 | 3,300 | 1,030 |
| 2022-08-01 | 5,090 | 5,110 | 5,070 | 5,080 | 2,600 | 1,016 |
| 2022-07-29 | 5,090 | 5,090 | 5,050 | 5,090 | 1,400 | 1,018 |
| 2022-07-28 | 5,040 | 5,090 | 5,030 | 5,070 | 7,000 | 1,014 |
| 2022-07-27 | 5,030 | 5,050 | 5,030 | 5,040 | 6,000 | 1,008 |
| 2022-07-26 | 5,030 | 5,040 | 5,010 | 5,010 | 3,700 | 1,002 |
| 2022-07-25 | 5,050 | 5,050 | 5,020 | 5,030 | 1,700 | 1,006 |
| 2022-07-22 | 5,020 | 5,050 | 5,020 | 5,040 | 4,700 | 1,008 |
| 2022-07-21 | 5,020 | 5,040 | 5,000 | 5,010 | 8,500 | 1,002 |
| 2022-07-20 | 5,040 | 5,050 | 5,010 | 5,010 | 5,300 | 1,002 |
| 2022-07-19 | 5,010 | 5,040 | 5,000 | 5,030 | 1,600 | 1,006 |
| 2022-07-15 | 5,020 | 5,030 | 4,995 | 4,995 | 1,900 | 999 |
| 2022-07-14 | 5,050 | 5,050 | 5,000 | 5,000 | 2,700 | 1,000 |
| 2022-07-13 | 5,080 | 5,080 | 5,020 | 5,050 | 1,000 | 1,010 |
| 2022-07-12 | 5,060 | 5,080 | 5,000 | 5,080 | 3,300 | 1,016 |
| 2022-07-11 | 5,020 | 5,030 | 5,000 | 5,010 | 5,900 | 1,002 |
| 2022-07-08 | 5,020 | 5,070 | 5,000 | 5,000 | 4,200 | 1,000 |
| 2022-07-07 | 5,020 | 5,040 | 5,000 | 5,000 | 2,500 | 1,000 |
| 2022-07-06 | 5,070 | 5,070 | 4,990 | 5,020 | 3,500 | 1,004 |
| 2022-07-05 | 5,080 | 5,110 | 5,070 | 5,070 | 1,500 | 1,014 |
| 2022-07-04 | 5,130 | 5,130 | 5,070 | 5,070 | 600 | 1,014 |
| 2022-07-01 | 5,080 | 5,100 | 5,050 | 5,050 | 2,400 | 1,010 |
| 2022-06-30 | 5,150 | 5,170 | 5,070 | 5,080 | 2,900 | 1,016 |
| 2022-06-29 | 5,100 | 5,170 | 5,100 | 5,170 | 3,500 | 1,034 |
| 2022-06-28 | 5,090 | 5,190 | 5,090 | 5,100 | 2,900 | 1,020 |
| 2022-06-27 | 5,190 | 5,190 | 5,090 | 5,090 | 2,100 | 1,018 |
| 2022-06-24 | 5,030 | 5,090 | 5,000 | 5,090 | 3,800 | 1,018 |
| 2022-06-23 | 4,955 | 5,070 | 4,955 | 4,970 | 7,100 | 994 |
| 2022-06-22 | 4,960 | 5,030 | 4,960 | 5,010 | 1,300 | 1,002 |
| 2022-06-21 | 4,965 | 5,000 | 4,935 | 4,950 | 4,200 | 990 |
| 2022-06-20 | 5,090 | 5,090 | 4,930 | 4,950 | 9,600 | 990 |
| 2022-06-17 | 4,970 | 5,080 | 4,910 | 4,930 | 10,600 | 986 |
| 2022-06-16 | 5,030 | 5,090 | 5,000 | 5,000 | 2,300 | 1,000 |
| 2022-06-15 | 5,000 | 5,040 | 5,000 | 5,020 | 800 | 1,004 |
| 2022-06-14 | 5,010 | 5,040 | 5,000 | 5,010 | 5,000 | 1,002 |
| 2022-06-13 | 5,010 | 5,050 | 4,995 | 5,010 | 5,300 | 1,002 |
| 2022-06-10 | 5,130 | 5,190 | 5,050 | 5,060 | 4,500 | 1,012 |
| 2022-06-09 | 5,230 | 5,260 | 5,120 | 5,160 | 6,000 | 1,032 |
| 2022-06-08 | 5,230 | 5,350 | 5,230 | 5,230 | 5,000 | 1,046 |
| 2022-06-07 | 5,200 | 5,280 | 5,200 | 5,230 | 4,700 | 1,046 |
| 2022-06-06 | 5,190 | 5,220 | 5,150 | 5,200 | 5,100 | 1,040 |
| 2022-06-03 | 5,140 | 5,200 | 5,100 | 5,140 | 2,900 | 1,028 |
| 2022-06-02 | 5,060 | 5,200 | 5,060 | 5,100 | 8,300 | 1,020 |
| 2022-06-01 | 5,030 | 5,040 | 5,000 | 5,040 | 2,500 | 1,008 |
| 2022-05-31 | 4,995 | 5,030 | 4,995 | 4,995 | 1,800 | 999 |
| 2022-05-30 | 5,000 | 5,040 | 4,990 | 4,995 | 3,400 | 999 |
| 2022-05-27 | 5,030 | 5,030 | 4,960 | 4,990 | 1,100 | 998 |
| 2022-05-26 | 4,935 | 5,030 | 4,935 | 5,030 | 2,000 | 1,006 |
| 2022-05-25 | 4,930 | 4,965 | 4,930 | 4,965 | 7,400 | 993 |
| 2022-05-24 | 4,980 | 4,990 | 4,925 | 4,930 | 5,100 | 986 |
| 2022-05-23 | 4,910 | 4,980 | 4,910 | 4,980 | 12,700 | 996 |
| 2022-05-20 | 4,930 | 4,930 | 4,865 | 4,900 | 8,000 | 980 |
| 2022-05-19 | 4,920 | 4,945 | 4,860 | 4,895 | 7,400 | 979 |
| 2022-05-18 | 4,950 | 5,010 | 4,930 | 4,945 | 11,100 | 989 |
| 2022-05-17 | 4,940 | 4,945 | 4,860 | 4,910 | 8,400 | 982 |
| 2022-05-16 | 5,110 | 5,140 | 4,870 | 4,900 | 16,600 | 980 |
| 2022-05-13 | 5,060 | 5,130 | 5,000 | 5,110 | 12,600 | 1,022 |
| 2022-05-12 | 5,080 | 5,260 | 5,080 | 5,150 | 7,900 | 1,030 |
| 2022-05-11 | 5,240 | 5,250 | 5,100 | 5,150 | 4,700 | 1,030 |
| 2022-05-10 | 5,300 | 5,310 | 5,180 | 5,240 | 7,700 | 1,048 |
| 2022-05-09 | 5,420 | 5,500 | 5,340 | 5,360 | 8,900 | 1,072 |
| 2022-05-06 | 5,650 | 5,650 | 5,400 | 5,450 | 6,400 | 1,090 |
| 2022-05-02 | 5,510 | 5,810 | 5,380 | 5,570 | 6,100 | 1,114 |
| 2022-04-28 | 5,500 | 5,510 | 5,360 | 5,510 | 600 | 1,102 |
| 2022-04-27 | 5,320 | 5,470 | 5,280 | 5,430 | 11,900 | 1,086 |
| 2022-04-26 | 5,480 | 5,480 | 5,240 | 5,320 | 6,100 | 1,064 |
| 2022-04-25 | 5,510 | 5,510 | 5,510 | 5,510 | 500 | 1,102 |
| 2022-04-22 | 5,580 | 5,620 | 5,580 | 5,580 | 400 | 1,116 |
| 2022-04-21 | 5,550 | 5,600 | 5,540 | 5,600 | 500 | 1,120 |
| 2022-04-20 | 5,550 | 5,660 | 5,510 | 5,550 | 2,600 | 1,110 |
| 2022-04-19 | 5,640 | 5,660 | 5,550 | 5,550 | 1,600 | 1,110 |
| 2022-04-18 | 5,570 | 5,580 | 5,530 | 5,570 | 1,500 | 1,114 |
| 2022-04-15 | 5,540 | 5,620 | 5,540 | 5,570 | 600 | 1,114 |
| 2022-04-14 | 5,630 | 5,630 | 5,540 | 5,540 | 400 | 1,108 |
| 2022-04-13 | 5,620 | 5,730 | 5,570 | 5,590 | 3,300 | 1,118 |
| 2022-04-12 | 5,600 | 5,780 | 5,600 | 5,660 | 2,700 | 1,132 |
| 2022-04-11 | 5,730 | 5,810 | 5,490 | 5,600 | 10,300 | 1,120 |
| 2022-04-08 | 5,820 | 5,850 | 5,670 | 5,670 | 1,800 | 1,134 |
| 2022-04-07 | 5,840 | 5,840 | 5,720 | 5,720 | 3,400 | 1,144 |
| 2022-04-06 | 5,750 | 5,820 | 5,750 | 5,820 | 2,500 | 1,164 |
| 2022-04-05 | 5,820 | 5,830 | 5,780 | 5,780 | 2,600 | 1,156 |
| 2022-04-04 | 5,890 | 5,890 | 5,770 | 5,840 | 3,300 | 1,168 |
| 2022-04-01 | 5,870 | 5,870 | 5,760 | 5,790 | 800 | 1,158 |
| 2022-03-31 | 5,920 | 5,920 | 5,820 | 5,870 | 1,900 | 1,174 |
| 2022-03-30 | 5,810 | 5,930 | 5,810 | 5,930 | 900 | 1,186 |
| 2022-03-29 | 5,840 | 5,990 | 5,820 | 5,910 | 6,200 | 1,182 |
| 2022-03-28 | 5,830 | 5,880 | 5,750 | 5,840 | 5,700 | 1,168 |
| 2022-03-25 | 5,860 | 6,020 | 5,840 | 5,850 | 5,600 | 1,170 |
| 2022-03-24 | 5,760 | 5,940 | 5,760 | 5,860 | 4,600 | 1,172 |
| 2022-03-23 | 5,900 | 5,980 | 5,810 | 5,810 | 4,200 | 1,162 |
| 2022-03-22 | 5,850 | 6,010 | 5,850 | 5,890 | 8,200 | 1,178 |
| 2022-03-18 | 5,870 | 5,920 | 5,800 | 5,830 | 4,500 | 1,166 |
| 2022-03-17 | 5,800 | 5,870 | 5,800 | 5,800 | 5,100 | 1,160 |
| 2022-03-16 | 5,820 | 5,820 | 5,710 | 5,710 | 6,900 | 1,142 |
| 2022-03-15 | 5,720 | 5,870 | 5,690 | 5,790 | 10,500 | 1,158 |
| 2022-03-14 | 5,580 | 5,840 | 5,580 | 5,820 | 6,600 | 1,164 |
| 2022-03-11 | 5,570 | 5,680 | 5,540 | 5,580 | 6,100 | 1,116 |
| 2022-03-10 | 5,670 | 5,670 | 5,530 | 5,580 | 3,400 | 1,116 |
| 2022-03-09 | 5,460 | 5,560 | 5,370 | 5,370 | 4,900 | 1,074 |
| 2022-03-08 | 5,610 | 5,620 | 5,420 | 5,500 | 10,000 | 1,100 |
| 2022-03-07 | 5,790 | 5,820 | 5,610 | 5,610 | 10,400 | 1,122 |
| 2022-03-04 | 5,840 | 5,910 | 5,750 | 5,820 | 8,400 | 1,164 |
| 2022-03-03 | 5,820 | 5,870 | 5,750 | 5,760 | 7,800 | 1,152 |
| 2022-03-02 | 5,810 | 5,840 | 5,800 | 5,820 | 3,000 | 1,164 |
| 2022-03-01 | 5,870 | 5,900 | 5,800 | 5,850 | 4,000 | 1,170 |
| 2022-02-28 | 5,870 | 5,960 | 5,800 | 5,870 | 3,000 | 1,174 |
| 2022-02-25 | 5,660 | 5,870 | 5,660 | 5,870 | 5,300 | 1,174 |
| 2022-02-24 | 5,660 | 5,740 | 5,610 | 5,680 | 8,300 | 1,136 |
| 2022-02-22 | 5,800 | 5,860 | 5,660 | 5,660 | 4,200 | 1,132 |
| 2022-02-21 | 5,840 | 5,930 | 5,770 | 5,790 | 6,000 | 1,158 |
| 2022-02-18 | 5,760 | 5,960 | 5,750 | 5,940 | 8,300 | 1,188 |
| 2022-02-17 | 5,630 | 5,800 | 5,610 | 5,790 | 7,800 | 1,158 |
| 2022-02-16 | 5,720 | 5,720 | 5,610 | 5,650 | 8,000 | 1,130 |
| 2022-02-15 | 5,750 | 5,750 | 5,550 | 5,580 | 8,500 | 1,116 |
| 2022-02-14 | 5,490 | 5,700 | 5,490 | 5,680 | 12,200 | 1,136 |
| 2022-02-10 | 5,560 | 5,560 | 5,420 | 5,560 | 5,500 | 1,112 |
| 2022-02-09 | 5,430 | 5,540 | 5,360 | 5,500 | 8,600 | 1,100 |
| 2022-02-08 | 5,440 | 5,500 | 5,350 | 5,350 | 6,800 | 1,070 |
| 2022-02-07 | 5,480 | 5,490 | 5,330 | 5,440 | 10,200 | 1,088 |
| 2022-02-04 | 5,340 | 5,610 | 5,330 | 5,430 | 34,900 | 1,086 |
| 2022-02-03 | 5,210 | 5,210 | 5,120 | 5,120 | 4,500 | 1,024 |
| 2022-02-02 | 5,220 | 5,230 | 5,150 | 5,220 | 3,500 | 1,044 |
| 2022-02-01 | 5,210 | 5,220 | 5,130 | 5,130 | 3,500 | 1,026 |
| 2022-01-31 | 5,150 | 5,170 | 5,060 | 5,150 | 10,200 | 1,030 |
| 2022-01-28 | 4,970 | 5,060 | 4,965 | 5,050 | 12,500 | 1,010 |
| 2022-01-27 | 5,200 | 5,270 | 4,900 | 4,940 | 26,000 | 988 |
| 2022-01-26 | 5,230 | 5,230 | 5,160 | 5,200 | 6,300 | 1,040 |
| 2022-01-25 | 5,340 | 5,340 | 5,100 | 5,130 | 7,700 | 1,026 |
| 2022-01-24 | 5,180 | 5,280 | 5,140 | 5,240 | 3,300 | 1,048 |
| 2022-01-21 | 5,200 | 5,240 | 5,130 | 5,230 | 8,000 | 1,046 |
| 2022-01-20 | 5,210 | 5,300 | 5,170 | 5,250 | 12,100 | 1,050 |
| 2022-01-19 | 5,520 | 5,560 | 5,160 | 5,160 | 40,900 | 1,032 |
| 2022-01-18 | 5,660 | 5,680 | 5,490 | 5,540 | 14,100 | 1,108 |
| 2022-01-17 | 5,700 | 5,750 | 5,660 | 5,660 | 4,600 | 1,132 |
| 2022-01-14 | 5,740 | 5,820 | 5,650 | 5,760 | 5,800 | 1,152 |
| 2022-01-13 | 5,710 | 5,920 | 5,680 | 5,820 | 8,400 | 1,164 |
| 2022-01-12 | 5,560 | 5,750 | 5,560 | 5,710 | 9,700 | 1,142 |
| 2022-01-11 | 5,630 | 5,710 | 5,580 | 5,660 | 7,600 | 1,132 |
| 2022-01-07 | 5,650 | 5,770 | 5,520 | 5,640 | 9,500 | 1,128 |
| 2022-01-06 | 5,710 | 5,760 | 5,650 | 5,740 | 5,700 | 1,148 |
| 2022-01-05 | 5,650 | 5,760 | 5,650 | 5,730 | 6,200 | 1,146 |
| 2022-01-04 | 5,880 | 5,880 | 5,730 | 5,750 | 4,300 | 1,150 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
