5471 大同特殊鋼(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 | 4,320 | 4,335 | 4,300 | 4,315 | 46,000 | 863 |
| 2022-12-29 | 4,320 | 4,320 | 4,275 | 4,320 | 65,500 | 864 |
| 2022-12-28 | 4,320 | 4,345 | 4,295 | 4,340 | 78,500 | 868 |
| 2022-12-27 | 4,340 | 4,355 | 4,310 | 4,315 | 62,800 | 863 |
| 2022-12-26 | 4,330 | 4,360 | 4,290 | 4,310 | 109,200 | 862 |
| 2022-12-23 | 4,275 | 4,275 | 4,235 | 4,260 | 78,000 | 852 |
| 2022-12-22 | 4,290 | 4,315 | 4,265 | 4,300 | 100,600 | 860 |
| 2022-12-21 | 4,290 | 4,365 | 4,280 | 4,285 | 158,400 | 857 |
| 2022-12-20 | 4,370 | 4,370 | 4,260 | 4,290 | 187,300 | 858 |
| 2022-12-19 | 4,340 | 4,350 | 4,310 | 4,325 | 123,800 | 865 |
| 2022-12-16 | 4,315 | 4,375 | 4,315 | 4,360 | 128,500 | 872 |
| 2022-12-15 | 4,375 | 4,395 | 4,345 | 4,355 | 92,100 | 871 |
| 2022-12-14 | 4,405 | 4,410 | 4,345 | 4,400 | 144,800 | 880 |
| 2022-12-13 | 4,470 | 4,470 | 4,385 | 4,415 | 84,500 | 883 |
| 2022-12-12 | 4,465 | 4,470 | 4,400 | 4,420 | 105,200 | 884 |
| 2022-12-09 | 4,485 | 4,500 | 4,450 | 4,460 | 132,100 | 892 |
| 2022-12-08 | 4,420 | 4,485 | 4,385 | 4,485 | 136,800 | 897 |
| 2022-12-07 | 4,505 | 4,530 | 4,455 | 4,455 | 186,300 | 891 |
| 2022-12-06 | 4,380 | 4,565 | 4,380 | 4,540 | 357,700 | 908 |
| 2022-12-05 | 4,455 | 4,495 | 4,400 | 4,420 | 190,500 | 884 |
| 2022-12-02 | 4,375 | 4,415 | 4,325 | 4,415 | 182,700 | 883 |
| 2022-12-01 | 4,390 | 4,430 | 4,370 | 4,415 | 174,700 | 883 |
| 2022-11-30 | 4,355 | 4,515 | 4,355 | 4,415 | 473,900 | 883 |
| 2022-11-29 | 4,275 | 4,320 | 4,260 | 4,300 | 164,500 | 860 |
| 2022-11-28 | 4,395 | 4,395 | 4,290 | 4,305 | 153,800 | 861 |
| 2022-11-25 | 4,430 | 4,430 | 4,360 | 4,385 | 112,200 | 877 |
| 2022-11-24 | 4,410 | 4,445 | 4,390 | 4,390 | 96,400 | 878 |
| 2022-11-22 | 4,390 | 4,420 | 4,375 | 4,380 | 139,400 | 876 |
| 2022-11-21 | 4,380 | 4,395 | 4,345 | 4,355 | 91,400 | 871 |
| 2022-11-18 | 4,385 | 4,400 | 4,335 | 4,355 | 139,800 | 871 |
| 2022-11-17 | 4,360 | 4,400 | 4,330 | 4,400 | 151,200 | 880 |
| 2022-11-16 | 4,300 | 4,365 | 4,290 | 4,330 | 153,900 | 866 |
| 2022-11-15 | 4,265 | 4,360 | 4,245 | 4,355 | 206,000 | 871 |
| 2022-11-14 | 4,220 | 4,295 | 4,210 | 4,215 | 130,700 | 843 |
| 2022-11-11 | 4,290 | 4,310 | 4,220 | 4,290 | 174,700 | 858 |
| 2022-11-10 | 4,255 | 4,255 | 4,180 | 4,220 | 227,700 | 844 |
| 2022-11-09 | 4,270 | 4,320 | 4,255 | 4,305 | 172,600 | 861 |
| 2022-11-08 | 4,280 | 4,325 | 4,230 | 4,270 | 287,900 | 854 |
| 2022-11-07 | 4,300 | 4,355 | 4,210 | 4,305 | 597,300 | 861 |
| 2022-11-04 | 4,160 | 4,195 | 4,040 | 4,140 | 279,700 | 828 |
| 2022-11-02 | 4,120 | 4,220 | 4,090 | 4,215 | 496,400 | 843 |
| 2022-11-01 | 3,930 | 4,085 | 3,890 | 4,075 | 432,400 | 815 |
| 2022-10-31 | 3,975 | 4,020 | 3,855 | 3,860 | 484,200 | 772 |
| 2022-10-28 | 3,590 | 4,050 | 3,555 | 3,960 | 1,214,200 | 792 |
| 2022-10-27 | 3,645 | 3,660 | 3,620 | 3,645 | 103,400 | 729 |
| 2022-10-26 | 3,650 | 3,665 | 3,625 | 3,645 | 99,700 | 729 |
| 2022-10-25 | 3,645 | 3,665 | 3,625 | 3,645 | 121,400 | 729 |
| 2022-10-24 | 3,620 | 3,665 | 3,595 | 3,615 | 134,300 | 723 |
| 2022-10-21 | 3,585 | 3,585 | 3,540 | 3,550 | 82,100 | 710 |
| 2022-10-20 | 3,600 | 3,630 | 3,555 | 3,590 | 121,600 | 718 |
| 2022-10-19 | 3,575 | 3,625 | 3,565 | 3,625 | 115,100 | 725 |
| 2022-10-18 | 3,640 | 3,640 | 3,585 | 3,610 | 99,200 | 722 |
| 2022-10-17 | 3,600 | 3,615 | 3,590 | 3,610 | 70,500 | 722 |
| 2022-10-14 | 3,635 | 3,670 | 3,590 | 3,640 | 97,900 | 728 |
| 2022-10-13 | 3,560 | 3,570 | 3,540 | 3,565 | 96,400 | 713 |
| 2022-10-12 | 3,610 | 3,620 | 3,575 | 3,595 | 79,200 | 719 |
| 2022-10-11 | 3,640 | 3,660 | 3,610 | 3,610 | 136,400 | 722 |
| 2022-10-07 | 3,710 | 3,720 | 3,680 | 3,690 | 99,800 | 738 |
| 2022-10-06 | 3,770 | 3,790 | 3,765 | 3,765 | 93,900 | 753 |
| 2022-10-05 | 3,770 | 3,815 | 3,755 | 3,765 | 165,600 | 753 |
| 2022-10-04 | 3,695 | 3,760 | 3,685 | 3,745 | 166,400 | 749 |
| 2022-10-03 | 3,515 | 3,615 | 3,495 | 3,615 | 115,300 | 723 |
| 2022-09-30 | 3,570 | 3,600 | 3,515 | 3,520 | 159,700 | 704 |
| 2022-09-29 | 3,615 | 3,620 | 3,530 | 3,580 | 140,500 | 716 |
| 2022-09-28 | 3,640 | 3,655 | 3,590 | 3,625 | 138,900 | 725 |
| 2022-09-27 | 3,660 | 3,715 | 3,650 | 3,665 | 138,000 | 733 |
| 2022-09-26 | 3,760 | 3,770 | 3,655 | 3,665 | 189,000 | 733 |
| 2022-09-22 | 3,790 | 3,830 | 3,780 | 3,815 | 86,400 | 763 |
| 2022-09-21 | 3,790 | 3,810 | 3,770 | 3,805 | 92,800 | 761 |
| 2022-09-20 | 3,805 | 3,840 | 3,790 | 3,835 | 86,400 | 767 |
| 2022-09-16 | 3,750 | 3,775 | 3,735 | 3,775 | 119,800 | 755 |
| 2022-09-15 | 3,795 | 3,795 | 3,750 | 3,755 | 108,800 | 751 |
| 2022-09-14 | 3,780 | 3,835 | 3,770 | 3,825 | 132,000 | 765 |
| 2022-09-13 | 3,860 | 3,865 | 3,840 | 3,845 | 69,500 | 769 |
| 2022-09-12 | 3,940 | 3,940 | 3,860 | 3,865 | 61,900 | 773 |
| 2022-09-09 | 3,885 | 3,910 | 3,860 | 3,870 | 77,500 | 774 |
| 2022-09-08 | 3,820 | 3,885 | 3,815 | 3,875 | 108,600 | 775 |
| 2022-09-07 | 3,860 | 3,860 | 3,790 | 3,795 | 98,800 | 759 |
| 2022-09-06 | 3,825 | 3,870 | 3,790 | 3,860 | 87,600 | 772 |
| 2022-09-05 | 3,800 | 3,840 | 3,780 | 3,815 | 97,400 | 763 |
| 2022-09-02 | 3,825 | 3,825 | 3,760 | 3,795 | 132,500 | 759 |
| 2022-09-01 | 3,930 | 3,970 | 3,860 | 3,870 | 140,300 | 774 |
| 2022-08-31 | 3,890 | 3,935 | 3,885 | 3,920 | 112,400 | 784 |
| 2022-08-30 | 3,910 | 3,965 | 3,900 | 3,965 | 70,700 | 793 |
| 2022-08-29 | 3,890 | 3,890 | 3,860 | 3,890 | 83,500 | 778 |
| 2022-08-26 | 3,950 | 3,975 | 3,945 | 3,955 | 83,100 | 791 |
| 2022-08-25 | 3,950 | 3,955 | 3,905 | 3,945 | 71,500 | 789 |
| 2022-08-24 | 3,900 | 3,920 | 3,890 | 3,920 | 81,100 | 784 |
| 2022-08-23 | 3,885 | 3,900 | 3,860 | 3,885 | 74,900 | 777 |
| 2022-08-22 | 3,890 | 3,915 | 3,860 | 3,900 | 95,100 | 780 |
| 2022-08-19 | 3,960 | 3,965 | 3,920 | 3,920 | 71,800 | 784 |
| 2022-08-18 | 3,900 | 3,965 | 3,895 | 3,935 | 134,400 | 787 |
| 2022-08-17 | 3,885 | 3,940 | 3,870 | 3,925 | 182,700 | 785 |
| 2022-08-16 | 3,850 | 3,870 | 3,825 | 3,845 | 93,200 | 769 |
| 2022-08-15 | 3,885 | 3,910 | 3,865 | 3,880 | 98,400 | 776 |
| 2022-08-12 | 3,860 | 3,900 | 3,840 | 3,850 | 288,900 | 770 |
| 2022-08-10 | 3,935 | 3,960 | 3,910 | 3,930 | 56,400 | 786 |
| 2022-08-09 | 3,980 | 4,030 | 3,935 | 3,940 | 115,600 | 788 |
| 2022-08-08 | 3,945 | 3,965 | 3,910 | 3,950 | 99,600 | 790 |
| 2022-08-05 | 3,860 | 3,920 | 3,850 | 3,900 | 155,000 | 780 |
| 2022-08-04 | 3,860 | 3,865 | 3,770 | 3,855 | 178,100 | 771 |
| 2022-08-03 | 3,905 | 3,915 | 3,835 | 3,865 | 165,800 | 773 |
| 2022-08-02 | 3,990 | 3,995 | 3,900 | 3,955 | 224,800 | 791 |
| 2022-08-01 | 3,960 | 3,995 | 3,890 | 3,970 | 275,000 | 794 |
| 2022-07-29 | 3,715 | 3,960 | 3,705 | 3,950 | 687,900 | 790 |
| 2022-07-28 | 3,795 | 3,795 | 3,710 | 3,715 | 132,700 | 743 |
| 2022-07-27 | 3,760 | 3,765 | 3,725 | 3,740 | 91,300 | 748 |
| 2022-07-26 | 3,750 | 3,810 | 3,750 | 3,785 | 106,400 | 757 |
| 2022-07-25 | 3,755 | 3,770 | 3,710 | 3,715 | 77,200 | 743 |
| 2022-07-22 | 3,745 | 3,770 | 3,725 | 3,755 | 104,600 | 751 |
| 2022-07-21 | 3,710 | 3,750 | 3,690 | 3,735 | 115,300 | 747 |
| 2022-07-20 | 3,720 | 3,740 | 3,710 | 3,730 | 165,000 | 746 |
| 2022-07-19 | 3,660 | 3,675 | 3,640 | 3,650 | 105,600 | 730 |
| 2022-07-15 | 3,620 | 3,635 | 3,590 | 3,620 | 115,300 | 724 |
| 2022-07-14 | 3,575 | 3,640 | 3,565 | 3,630 | 118,000 | 726 |
| 2022-07-13 | 3,585 | 3,600 | 3,565 | 3,565 | 88,100 | 713 |
| 2022-07-12 | 3,635 | 3,635 | 3,520 | 3,525 | 140,000 | 705 |
| 2022-07-11 | 3,645 | 3,650 | 3,610 | 3,630 | 154,900 | 726 |
| 2022-07-08 | 3,580 | 3,650 | 3,565 | 3,590 | 223,600 | 718 |
| 2022-07-07 | 3,520 | 3,560 | 3,495 | 3,535 | 180,000 | 707 |
| 2022-07-06 | 3,465 | 3,505 | 3,450 | 3,460 | 135,400 | 692 |
| 2022-07-05 | 3,530 | 3,540 | 3,505 | 3,530 | 128,900 | 706 |
| 2022-07-04 | 3,490 | 3,540 | 3,490 | 3,530 | 111,900 | 706 |
| 2022-07-01 | 3,500 | 3,520 | 3,450 | 3,465 | 163,000 | 693 |
| 2022-06-30 | 3,505 | 3,525 | 3,480 | 3,495 | 154,200 | 699 |
| 2022-06-29 | 3,550 | 3,570 | 3,525 | 3,540 | 260,100 | 708 |
| 2022-06-28 | 3,570 | 3,590 | 3,555 | 3,590 | 145,800 | 718 |
| 2022-06-27 | 3,560 | 3,560 | 3,515 | 3,555 | 140,900 | 711 |
| 2022-06-24 | 3,445 | 3,475 | 3,405 | 3,455 | 143,700 | 691 |
| 2022-06-23 | 3,430 | 3,475 | 3,425 | 3,445 | 113,900 | 689 |
| 2022-06-22 | 3,470 | 3,500 | 3,440 | 3,445 | 91,200 | 689 |
| 2022-06-21 | 3,415 | 3,500 | 3,415 | 3,460 | 151,800 | 692 |
| 2022-06-20 | 3,450 | 3,455 | 3,355 | 3,375 | 270,000 | 675 |
| 2022-06-17 | 3,495 | 3,510 | 3,455 | 3,480 | 214,000 | 696 |
| 2022-06-16 | 3,535 | 3,655 | 3,535 | 3,555 | 264,500 | 711 |
| 2022-06-15 | 3,535 | 3,560 | 3,515 | 3,515 | 267,000 | 703 |
| 2022-06-14 | 3,520 | 3,555 | 3,510 | 3,550 | 149,000 | 710 |
| 2022-06-13 | 3,585 | 3,620 | 3,565 | 3,590 | 155,500 | 718 |
| 2022-06-10 | 3,675 | 3,700 | 3,645 | 3,655 | 168,100 | 731 |
| 2022-06-09 | 3,740 | 3,780 | 3,725 | 3,745 | 100,200 | 749 |
| 2022-06-08 | 3,835 | 3,850 | 3,780 | 3,780 | 128,500 | 756 |
| 2022-06-07 | 3,755 | 3,835 | 3,735 | 3,815 | 196,500 | 763 |
| 2022-06-06 | 3,665 | 3,730 | 3,655 | 3,725 | 113,500 | 745 |
| 2022-06-03 | 3,730 | 3,730 | 3,650 | 3,665 | 75,800 | 733 |
| 2022-06-02 | 3,700 | 3,750 | 3,685 | 3,690 | 101,100 | 738 |
| 2022-06-01 | 3,650 | 3,740 | 3,650 | 3,735 | 110,700 | 747 |
| 2022-05-31 | 3,680 | 3,715 | 3,625 | 3,625 | 148,300 | 725 |
| 2022-05-30 | 3,655 | 3,700 | 3,645 | 3,680 | 270,800 | 736 |
| 2022-05-27 | 3,600 | 3,650 | 3,585 | 3,625 | 167,000 | 725 |
| 2022-05-26 | 3,500 | 3,575 | 3,500 | 3,560 | 115,200 | 712 |
| 2022-05-25 | 3,560 | 3,565 | 3,510 | 3,520 | 78,200 | 704 |
| 2022-05-24 | 3,590 | 3,590 | 3,530 | 3,530 | 92,300 | 706 |
| 2022-05-23 | 3,575 | 3,585 | 3,520 | 3,545 | 112,600 | 709 |
| 2022-05-20 | 3,470 | 3,560 | 3,470 | 3,550 | 101,600 | 710 |
| 2022-05-19 | 3,445 | 3,490 | 3,425 | 3,485 | 155,600 | 697 |
| 2022-05-18 | 3,510 | 3,565 | 3,495 | 3,525 | 202,600 | 705 |
| 2022-05-17 | 3,465 | 3,495 | 3,440 | 3,460 | 304,500 | 692 |
| 2022-05-16 | 3,560 | 3,580 | 3,480 | 3,490 | 316,100 | 698 |
| 2022-05-13 | 3,455 | 3,545 | 3,455 | 3,530 | 200,900 | 706 |
| 2022-05-12 | 3,440 | 3,535 | 3,430 | 3,455 | 273,300 | 691 |
| 2022-05-11 | 3,480 | 3,535 | 3,470 | 3,510 | 200,700 | 702 |
| 2022-05-10 | 3,510 | 3,560 | 3,510 | 3,550 | 123,200 | 710 |
| 2022-05-09 | 3,560 | 3,560 | 3,460 | 3,525 | 176,200 | 705 |
| 2022-05-06 | 3,525 | 3,590 | 3,525 | 3,560 | 229,500 | 712 |
| 2022-05-02 | 3,570 | 3,655 | 3,495 | 3,550 | 323,100 | 710 |
| 2022-04-28 | 3,435 | 3,715 | 3,430 | 3,705 | 467,300 | 741 |
| 2022-04-27 | 3,385 | 3,410 | 3,360 | 3,375 | 312,700 | 675 |
| 2022-04-26 | 3,440 | 3,465 | 3,425 | 3,435 | 138,200 | 687 |
| 2022-04-25 | 3,500 | 3,505 | 3,435 | 3,455 | 288,300 | 691 |
| 2022-04-22 | 3,535 | 3,595 | 3,525 | 3,585 | 124,500 | 717 |
| 2022-04-21 | 3,550 | 3,605 | 3,530 | 3,605 | 128,900 | 721 |
| 2022-04-20 | 3,540 | 3,575 | 3,505 | 3,565 | 151,800 | 713 |
| 2022-04-19 | 3,500 | 3,530 | 3,485 | 3,520 | 155,500 | 704 |
| 2022-04-18 | 3,505 | 3,525 | 3,455 | 3,485 | 103,100 | 697 |
| 2022-04-15 | 3,540 | 3,565 | 3,505 | 3,530 | 87,100 | 706 |
| 2022-04-14 | 3,565 | 3,590 | 3,545 | 3,575 | 74,300 | 715 |
| 2022-04-13 | 3,485 | 3,530 | 3,460 | 3,530 | 111,000 | 706 |
| 2022-04-12 | 3,465 | 3,510 | 3,440 | 3,485 | 172,900 | 697 |
| 2022-04-11 | 3,520 | 3,570 | 3,490 | 3,510 | 120,900 | 702 |
| 2022-04-08 | 3,560 | 3,575 | 3,520 | 3,535 | 136,400 | 707 |
| 2022-04-07 | 3,525 | 3,535 | 3,490 | 3,530 | 114,600 | 706 |
| 2022-04-06 | 3,610 | 3,620 | 3,565 | 3,565 | 95,100 | 713 |
| 2022-04-05 | 3,675 | 3,710 | 3,640 | 3,640 | 111,000 | 728 |
| 2022-04-04 | 3,665 | 3,695 | 3,645 | 3,675 | 77,000 | 735 |
| 2022-04-01 | 3,650 | 3,680 | 3,590 | 3,680 | 109,200 | 736 |
| 2022-03-31 | 3,665 | 3,730 | 3,665 | 3,690 | 123,100 | 738 |
| 2022-03-30 | 3,750 | 3,785 | 3,640 | 3,705 | 267,800 | 741 |
| 2022-03-29 | 3,855 | 3,885 | 3,835 | 3,855 | 153,000 | 771 |
| 2022-03-28 | 3,940 | 3,940 | 3,815 | 3,855 | 110,300 | 771 |
| 2022-03-25 | 3,940 | 3,950 | 3,880 | 3,890 | 115,400 | 778 |
| 2022-03-24 | 3,855 | 3,915 | 3,850 | 3,900 | 137,400 | 780 |
| 2022-03-23 | 3,820 | 3,930 | 3,810 | 3,915 | 251,800 | 783 |
| 2022-03-22 | 3,785 | 3,810 | 3,755 | 3,790 | 207,100 | 758 |
| 2022-03-18 | 3,650 | 3,725 | 3,650 | 3,655 | 244,700 | 731 |
| 2022-03-17 | 3,690 | 3,695 | 3,600 | 3,675 | 217,600 | 735 |
| 2022-03-16 | 3,650 | 3,665 | 3,610 | 3,635 | 158,100 | 727 |
| 2022-03-15 | 3,560 | 3,620 | 3,520 | 3,610 | 200,500 | 722 |
| 2022-03-14 | 3,525 | 3,615 | 3,505 | 3,580 | 115,700 | 716 |
| 2022-03-11 | 3,500 | 3,565 | 3,475 | 3,505 | 166,200 | 701 |
| 2022-03-10 | 3,475 | 3,585 | 3,445 | 3,570 | 220,800 | 714 |
| 2022-03-09 | 3,410 | 3,495 | 3,375 | 3,405 | 175,100 | 681 |
| 2022-03-08 | 3,605 | 3,625 | 3,415 | 3,430 | 342,400 | 686 |
| 2022-03-07 | 3,890 | 3,895 | 3,625 | 3,710 | 247,300 | 742 |
| 2022-03-04 | 4,140 | 4,140 | 3,930 | 3,935 | 240,200 | 787 |
| 2022-03-03 | 4,125 | 4,140 | 4,100 | 4,105 | 172,400 | 821 |
| 2022-03-02 | 4,100 | 4,130 | 4,035 | 4,035 | 142,400 | 807 |
| 2022-03-01 | 4,165 | 4,180 | 4,125 | 4,130 | 90,900 | 826 |
| 2022-02-28 | 4,110 | 4,160 | 4,105 | 4,150 | 128,500 | 830 |
| 2022-02-25 | 4,045 | 4,065 | 4,010 | 4,040 | 124,600 | 808 |
| 2022-02-24 | 4,020 | 4,075 | 4,020 | 4,075 | 150,500 | 815 |
| 2022-02-22 | 4,130 | 4,130 | 4,040 | 4,050 | 115,600 | 810 |
| 2022-02-21 | 4,250 | 4,265 | 4,175 | 4,185 | 135,200 | 837 |
| 2022-02-18 | 4,215 | 4,310 | 4,215 | 4,270 | 87,800 | 854 |
| 2022-02-17 | 4,285 | 4,320 | 4,245 | 4,300 | 128,000 | 860 |
| 2022-02-16 | 4,330 | 4,330 | 4,230 | 4,250 | 133,800 | 850 |
| 2022-02-15 | 4,305 | 4,340 | 4,225 | 4,260 | 153,500 | 852 |
| 2022-02-14 | 4,310 | 4,360 | 4,275 | 4,315 | 287,700 | 863 |
| 2022-02-10 | 4,335 | 4,340 | 4,295 | 4,335 | 337,400 | 867 |
| 2022-02-09 | 4,320 | 4,340 | 4,285 | 4,315 | 166,100 | 863 |
| 2022-02-08 | 4,310 | 4,350 | 4,270 | 4,330 | 165,000 | 866 |
| 2022-02-07 | 4,380 | 4,405 | 4,280 | 4,300 | 141,700 | 860 |
| 2022-02-04 | 4,390 | 4,425 | 4,335 | 4,390 | 133,600 | 878 |
| 2022-02-03 | 4,370 | 4,420 | 4,335 | 4,355 | 144,200 | 871 |
| 2022-02-02 | 4,285 | 4,390 | 4,285 | 4,375 | 145,400 | 875 |
| 2022-02-01 | 4,305 | 4,350 | 4,200 | 4,255 | 322,900 | 851 |
| 2022-01-31 | 4,110 | 4,430 | 4,090 | 4,405 | 336,000 | 881 |
| 2022-01-28 | 4,125 | 4,145 | 4,085 | 4,145 | 129,600 | 829 |
| 2022-01-27 | 4,110 | 4,155 | 3,990 | 4,055 | 147,000 | 811 |
| 2022-01-26 | 4,140 | 4,160 | 4,080 | 4,085 | 88,500 | 817 |
| 2022-01-25 | 4,210 | 4,210 | 4,060 | 4,125 | 113,100 | 825 |
| 2022-01-24 | 4,170 | 4,215 | 4,140 | 4,210 | 76,400 | 842 |
| 2022-01-21 | 4,150 | 4,205 | 4,115 | 4,200 | 61,600 | 840 |
| 2022-01-20 | 4,150 | 4,260 | 4,135 | 4,215 | 75,200 | 843 |
| 2022-01-19 | 4,210 | 4,260 | 4,145 | 4,160 | 89,700 | 832 |
| 2022-01-18 | 4,365 | 4,410 | 4,260 | 4,280 | 118,200 | 856 |
| 2022-01-17 | 4,465 | 4,505 | 4,375 | 4,385 | 68,900 | 877 |
| 2022-01-14 | 4,505 | 4,510 | 4,365 | 4,430 | 84,100 | 886 |
| 2022-01-13 | 4,475 | 4,510 | 4,445 | 4,475 | 97,700 | 895 |
| 2022-01-12 | 4,380 | 4,425 | 4,365 | 4,420 | 77,300 | 884 |
| 2022-01-11 | 4,380 | 4,390 | 4,280 | 4,335 | 63,400 | 867 |
| 2022-01-07 | 4,345 | 4,380 | 4,310 | 4,365 | 113,000 | 873 |
| 2022-01-06 | 4,300 | 4,350 | 4,285 | 4,320 | 109,200 | 864 |
| 2022-01-05 | 4,310 | 4,320 | 4,255 | 4,310 | 87,700 | 862 |
| 2022-01-04 | 4,170 | 4,265 | 4,120 | 4,260 | 139,900 | 852 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株