5491 日本金属(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 | 873 | 886 | 873 | 881 | 23,000 | 881 |
| 2022-12-29 | 875 | 885 | 869 | 877 | 23,000 | 877 |
| 2022-12-28 | 885 | 886 | 872 | 877 | 57,700 | 877 |
| 2022-12-27 | 906 | 908 | 884 | 888 | 52,800 | 888 |
| 2022-12-26 | 897 | 908 | 892 | 893 | 30,400 | 893 |
| 2022-12-23 | 897 | 901 | 888 | 897 | 40,400 | 897 |
| 2022-12-22 | 905 | 913 | 899 | 906 | 32,600 | 906 |
| 2022-12-21 | 905 | 915 | 896 | 904 | 43,800 | 904 |
| 2022-12-20 | 928 | 935 | 893 | 894 | 98,700 | 894 |
| 2022-12-19 | 937 | 938 | 927 | 930 | 30,300 | 930 |
| 2022-12-16 | 947 | 948 | 939 | 940 | 28,000 | 940 |
| 2022-12-15 | 946 | 958 | 944 | 955 | 29,900 | 955 |
| 2022-12-14 | 942 | 946 | 937 | 944 | 18,200 | 944 |
| 2022-12-13 | 945 | 947 | 936 | 939 | 18,800 | 939 |
| 2022-12-12 | 938 | 945 | 934 | 942 | 54,300 | 942 |
| 2022-12-09 | 953 | 957 | 942 | 947 | 34,700 | 947 |
| 2022-12-08 | 958 | 960 | 924 | 945 | 103,500 | 945 |
| 2022-12-07 | 969 | 974 | 953 | 953 | 58,600 | 953 |
| 2022-12-06 | 982 | 990 | 970 | 970 | 37,800 | 970 |
| 2022-12-05 | 994 | 996 | 969 | 979 | 72,300 | 979 |
| 2022-12-02 | 985 | 1,006 | 973 | 994 | 97,900 | 994 |
| 2022-12-01 | 1,051 | 1,056 | 990 | 991 | 219,100 | 991 |
| 2022-11-30 | 960 | 1,060 | 960 | 1,021 | 722,600 | 1,021 |
| 2022-11-29 | 954 | 960 | 946 | 947 | 14,900 | 947 |
| 2022-11-28 | 975 | 976 | 951 | 959 | 39,700 | 959 |
| 2022-11-25 | 961 | 974 | 960 | 968 | 31,300 | 968 |
| 2022-11-24 | 965 | 973 | 959 | 961 | 20,900 | 961 |
| 2022-11-22 | 952 | 967 | 952 | 961 | 22,300 | 961 |
| 2022-11-21 | 942 | 954 | 942 | 950 | 15,300 | 950 |
| 2022-11-18 | 957 | 958 | 935 | 937 | 36,200 | 937 |
| 2022-11-17 | 957 | 966 | 946 | 950 | 22,900 | 950 |
| 2022-11-16 | 955 | 964 | 950 | 956 | 16,700 | 956 |
| 2022-11-15 | 946 | 960 | 938 | 958 | 27,000 | 958 |
| 2022-11-14 | 955 | 960 | 935 | 940 | 27,400 | 940 |
| 2022-11-11 | 957 | 960 | 949 | 955 | 23,700 | 955 |
| 2022-11-10 | 957 | 972 | 953 | 955 | 28,000 | 955 |
| 2022-11-09 | 963 | 975 | 959 | 962 | 17,300 | 962 |
| 2022-11-08 | 960 | 967 | 956 | 960 | 16,600 | 960 |
| 2022-11-07 | 953 | 975 | 953 | 960 | 29,400 | 960 |
| 2022-11-04 | 931 | 960 | 931 | 956 | 47,800 | 956 |
| 2022-11-02 | 930 | 954 | 930 | 930 | 46,900 | 930 |
| 2022-11-01 | 920 | 937 | 908 | 922 | 51,900 | 922 |
| 2022-10-31 | 940 | 944 | 916 | 921 | 90,900 | 921 |
| 2022-10-28 | 961 | 961 | 927 | 938 | 127,800 | 938 |
| 2022-10-27 | 955 | 966 | 948 | 957 | 27,400 | 957 |
| 2022-10-26 | 959 | 961 | 947 | 951 | 34,700 | 951 |
| 2022-10-25 | 950 | 962 | 944 | 954 | 36,100 | 954 |
| 2022-10-24 | 948 | 960 | 943 | 950 | 33,100 | 950 |
| 2022-10-21 | 955 | 962 | 945 | 945 | 21,800 | 945 |
| 2022-10-20 | 974 | 974 | 952 | 955 | 24,100 | 955 |
| 2022-10-19 | 978 | 988 | 973 | 974 | 20,600 | 974 |
| 2022-10-18 | 985 | 989 | 973 | 979 | 28,700 | 979 |
| 2022-10-17 | 975 | 989 | 975 | 976 | 26,400 | 976 |
| 2022-10-14 | 976 | 995 | 966 | 990 | 29,900 | 990 |
| 2022-10-13 | 977 | 977 | 958 | 961 | 40,400 | 961 |
| 2022-10-12 | 1,005 | 1,005 | 976 | 982 | 31,000 | 982 |
| 2022-10-11 | 1,006 | 1,021 | 999 | 1,006 | 24,900 | 1,006 |
| 2022-10-07 | 1,009 | 1,025 | 1,006 | 1,019 | 15,700 | 1,019 |
| 2022-10-06 | 1,001 | 1,031 | 1,001 | 1,023 | 35,800 | 1,023 |
| 2022-10-05 | 1,005 | 1,024 | 997 | 1,005 | 34,800 | 1,005 |
| 2022-10-04 | 978 | 1,005 | 978 | 1,005 | 47,000 | 1,005 |
| 2022-10-03 | 962 | 969 | 939 | 969 | 50,000 | 969 |
| 2022-09-30 | 990 | 990 | 969 | 970 | 27,700 | 970 |
| 2022-09-29 | 981 | 1,010 | 981 | 984 | 37,200 | 984 |
| 2022-09-28 | 974 | 993 | 958 | 991 | 63,600 | 991 |
| 2022-09-27 | 981 | 991 | 976 | 986 | 27,200 | 986 |
| 2022-09-26 | 991 | 991 | 967 | 978 | 44,700 | 978 |
| 2022-09-22 | 991 | 1,013 | 988 | 1,009 | 36,600 | 1,009 |
| 2022-09-21 | 990 | 1,001 | 983 | 1,000 | 31,800 | 1,000 |
| 2022-09-20 | 1,002 | 1,011 | 994 | 996 | 22,800 | 996 |
| 2022-09-16 | 1,000 | 1,002 | 983 | 1,000 | 57,900 | 1,000 |
| 2022-09-15 | 1,002 | 1,012 | 999 | 1,000 | 30,600 | 1,000 |
| 2022-09-14 | 998 | 1,005 | 982 | 1,003 | 40,000 | 1,003 |
| 2022-09-13 | 1,020 | 1,025 | 1,006 | 1,008 | 19,100 | 1,008 |
| 2022-09-12 | 1,023 | 1,029 | 1,018 | 1,023 | 26,100 | 1,023 |
| 2022-09-09 | 1,016 | 1,024 | 1,010 | 1,017 | 21,100 | 1,017 |
| 2022-09-08 | 1,001 | 1,018 | 1,001 | 1,008 | 20,800 | 1,008 |
| 2022-09-07 | 1,019 | 1,020 | 997 | 1,012 | 42,800 | 1,012 |
| 2022-09-06 | 1,029 | 1,034 | 1,018 | 1,021 | 26,400 | 1,021 |
| 2022-09-05 | 1,021 | 1,031 | 1,016 | 1,020 | 28,500 | 1,020 |
| 2022-09-02 | 1,050 | 1,050 | 1,022 | 1,036 | 55,200 | 1,036 |
| 2022-09-01 | 1,078 | 1,080 | 1,055 | 1,056 | 54,400 | 1,056 |
| 2022-08-31 | 1,082 | 1,091 | 1,078 | 1,080 | 29,700 | 1,080 |
| 2022-08-30 | 1,100 | 1,100 | 1,087 | 1,097 | 38,400 | 1,097 |
| 2022-08-29 | 1,095 | 1,103 | 1,078 | 1,079 | 36,300 | 1,079 |
| 2022-08-26 | 1,086 | 1,109 | 1,080 | 1,106 | 46,000 | 1,106 |
| 2022-08-25 | 1,074 | 1,086 | 1,070 | 1,086 | 24,400 | 1,086 |
| 2022-08-24 | 1,075 | 1,092 | 1,074 | 1,075 | 21,600 | 1,075 |
| 2022-08-23 | 1,079 | 1,083 | 1,070 | 1,073 | 34,200 | 1,073 |
| 2022-08-22 | 1,086 | 1,093 | 1,079 | 1,091 | 31,300 | 1,091 |
| 2022-08-19 | 1,101 | 1,107 | 1,095 | 1,100 | 28,600 | 1,100 |
| 2022-08-18 | 1,095 | 1,102 | 1,090 | 1,101 | 29,200 | 1,101 |
| 2022-08-17 | 1,110 | 1,125 | 1,100 | 1,111 | 40,300 | 1,111 |
| 2022-08-16 | 1,119 | 1,119 | 1,095 | 1,102 | 26,900 | 1,102 |
| 2022-08-15 | 1,113 | 1,123 | 1,104 | 1,119 | 30,300 | 1,119 |
| 2022-08-12 | 1,115 | 1,134 | 1,105 | 1,118 | 69,400 | 1,118 |
| 2022-08-10 | 1,108 | 1,108 | 1,090 | 1,102 | 20,900 | 1,102 |
| 2022-08-09 | 1,125 | 1,125 | 1,105 | 1,110 | 32,500 | 1,110 |
| 2022-08-08 | 1,130 | 1,142 | 1,118 | 1,130 | 38,400 | 1,130 |
| 2022-08-05 | 1,084 | 1,117 | 1,083 | 1,115 | 31,400 | 1,115 |
| 2022-08-04 | 1,104 | 1,106 | 1,079 | 1,096 | 31,100 | 1,096 |
| 2022-08-03 | 1,109 | 1,109 | 1,082 | 1,095 | 52,200 | 1,095 |
| 2022-08-02 | 1,155 | 1,155 | 1,106 | 1,112 | 70,200 | 1,112 |
| 2022-08-01 | 1,148 | 1,166 | 1,111 | 1,155 | 93,500 | 1,155 |
| 2022-07-29 | 1,179 | 1,179 | 1,144 | 1,158 | 67,900 | 1,158 |
| 2022-07-28 | 1,174 | 1,184 | 1,153 | 1,176 | 47,100 | 1,176 |
| 2022-07-27 | 1,185 | 1,185 | 1,150 | 1,165 | 64,700 | 1,165 |
| 2022-07-26 | 1,195 | 1,212 | 1,168 | 1,174 | 96,600 | 1,174 |
| 2022-07-25 | 1,180 | 1,184 | 1,160 | 1,184 | 49,900 | 1,184 |
| 2022-07-22 | 1,209 | 1,212 | 1,173 | 1,181 | 58,700 | 1,181 |
| 2022-07-21 | 1,214 | 1,215 | 1,180 | 1,198 | 124,000 | 1,198 |
| 2022-07-20 | 1,149 | 1,230 | 1,135 | 1,216 | 339,600 | 1,216 |
| 2022-07-19 | 1,093 | 1,141 | 1,088 | 1,128 | 62,500 | 1,128 |
| 2022-07-15 | 1,098 | 1,098 | 1,068 | 1,081 | 45,500 | 1,081 |
| 2022-07-14 | 1,090 | 1,099 | 1,065 | 1,096 | 53,200 | 1,096 |
| 2022-07-13 | 1,084 | 1,097 | 1,070 | 1,086 | 59,900 | 1,086 |
| 2022-07-12 | 1,120 | 1,120 | 1,079 | 1,090 | 89,700 | 1,090 |
| 2022-07-11 | 1,190 | 1,197 | 1,142 | 1,145 | 102,600 | 1,145 |
| 2022-07-08 | 1,168 | 1,257 | 1,168 | 1,187 | 326,600 | 1,187 |
| 2022-07-07 | 1,207 | 1,209 | 1,131 | 1,142 | 142,800 | 1,142 |
| 2022-07-06 | 1,140 | 1,191 | 1,115 | 1,171 | 151,200 | 1,171 |
| 2022-07-05 | 1,136 | 1,175 | 1,116 | 1,145 | 99,400 | 1,145 |
| 2022-07-04 | 1,070 | 1,124 | 1,055 | 1,124 | 78,500 | 1,124 |
| 2022-07-01 | 1,070 | 1,079 | 1,043 | 1,059 | 51,600 | 1,059 |
| 2022-06-30 | 1,091 | 1,091 | 1,054 | 1,070 | 37,800 | 1,070 |
| 2022-06-29 | 1,100 | 1,106 | 1,083 | 1,095 | 32,700 | 1,095 |
| 2022-06-28 | 1,088 | 1,125 | 1,083 | 1,116 | 49,600 | 1,116 |
| 2022-06-27 | 1,080 | 1,080 | 1,059 | 1,074 | 33,400 | 1,074 |
| 2022-06-24 | 1,061 | 1,061 | 1,039 | 1,049 | 33,300 | 1,049 |
| 2022-06-23 | 1,057 | 1,077 | 1,044 | 1,061 | 41,300 | 1,061 |
| 2022-06-22 | 1,092 | 1,092 | 1,059 | 1,065 | 36,200 | 1,065 |
| 2022-06-21 | 1,055 | 1,097 | 1,055 | 1,085 | 30,800 | 1,085 |
| 2022-06-20 | 1,082 | 1,082 | 1,036 | 1,055 | 40,500 | 1,055 |
| 2022-06-17 | 1,083 | 1,087 | 1,055 | 1,080 | 52,600 | 1,080 |
| 2022-06-16 | 1,120 | 1,128 | 1,108 | 1,111 | 40,500 | 1,111 |
| 2022-06-15 | 1,142 | 1,145 | 1,098 | 1,104 | 38,100 | 1,104 |
| 2022-06-14 | 1,123 | 1,144 | 1,114 | 1,144 | 38,400 | 1,144 |
| 2022-06-13 | 1,154 | 1,162 | 1,129 | 1,137 | 42,100 | 1,137 |
| 2022-06-10 | 1,192 | 1,192 | 1,168 | 1,172 | 47,600 | 1,172 |
| 2022-06-09 | 1,254 | 1,259 | 1,211 | 1,211 | 54,600 | 1,211 |
| 2022-06-08 | 1,238 | 1,245 | 1,217 | 1,224 | 26,600 | 1,224 |
| 2022-06-07 | 1,235 | 1,242 | 1,223 | 1,223 | 29,200 | 1,223 |
| 2022-06-06 | 1,210 | 1,233 | 1,207 | 1,230 | 40,100 | 1,230 |
| 2022-06-03 | 1,200 | 1,212 | 1,190 | 1,212 | 36,700 | 1,212 |
| 2022-06-02 | 1,190 | 1,215 | 1,183 | 1,189 | 31,000 | 1,189 |
| 2022-06-01 | 1,152 | 1,196 | 1,141 | 1,184 | 33,900 | 1,184 |
| 2022-05-31 | 1,177 | 1,181 | 1,149 | 1,152 | 38,700 | 1,152 |
| 2022-05-30 | 1,175 | 1,189 | 1,167 | 1,178 | 58,000 | 1,178 |
| 2022-05-27 | 1,169 | 1,179 | 1,153 | 1,154 | 27,500 | 1,154 |
| 2022-05-26 | 1,164 | 1,173 | 1,150 | 1,159 | 37,700 | 1,159 |
| 2022-05-25 | 1,190 | 1,190 | 1,151 | 1,164 | 41,900 | 1,164 |
| 2022-05-24 | 1,198 | 1,201 | 1,159 | 1,165 | 52,800 | 1,165 |
| 2022-05-23 | 1,150 | 1,179 | 1,140 | 1,174 | 49,800 | 1,174 |
| 2022-05-20 | 1,108 | 1,148 | 1,105 | 1,142 | 49,400 | 1,142 |
| 2022-05-19 | 1,100 | 1,115 | 1,089 | 1,108 | 34,500 | 1,108 |
| 2022-05-18 | 1,109 | 1,135 | 1,109 | 1,127 | 60,500 | 1,127 |
| 2022-05-17 | 1,106 | 1,123 | 1,092 | 1,104 | 45,800 | 1,104 |
| 2022-05-16 | 1,153 | 1,153 | 1,104 | 1,119 | 47,100 | 1,119 |
| 2022-05-13 | 1,086 | 1,140 | 1,066 | 1,133 | 62,500 | 1,133 |
| 2022-05-12 | 1,136 | 1,155 | 1,096 | 1,096 | 99,100 | 1,096 |
| 2022-05-11 | 1,131 | 1,160 | 1,131 | 1,140 | 62,500 | 1,140 |
| 2022-05-10 | 1,145 | 1,150 | 1,119 | 1,147 | 55,800 | 1,147 |
| 2022-05-09 | 1,200 | 1,200 | 1,150 | 1,161 | 50,600 | 1,161 |
| 2022-05-06 | 1,181 | 1,213 | 1,181 | 1,200 | 36,500 | 1,200 |
| 2022-05-02 | 1,183 | 1,206 | 1,175 | 1,199 | 39,400 | 1,199 |
| 2022-04-28 | 1,168 | 1,200 | 1,158 | 1,200 | 37,700 | 1,200 |
| 2022-04-27 | 1,176 | 1,186 | 1,148 | 1,168 | 78,400 | 1,168 |
| 2022-04-26 | 1,205 | 1,215 | 1,182 | 1,209 | 44,500 | 1,209 |
| 2022-04-25 | 1,247 | 1,260 | 1,201 | 1,201 | 105,700 | 1,201 |
| 2022-04-22 | 1,263 | 1,300 | 1,236 | 1,286 | 92,800 | 1,286 |
| 2022-04-21 | 1,405 | 1,434 | 1,265 | 1,285 | 298,500 | 1,285 |
| 2022-04-20 | 1,312 | 1,336 | 1,303 | 1,331 | 56,200 | 1,331 |
| 2022-04-19 | 1,279 | 1,307 | 1,277 | 1,301 | 36,600 | 1,301 |
| 2022-04-18 | 1,311 | 1,313 | 1,252 | 1,274 | 60,300 | 1,274 |
| 2022-04-15 | 1,289 | 1,307 | 1,279 | 1,299 | 74,800 | 1,299 |
| 2022-04-14 | 1,251 | 1,305 | 1,247 | 1,298 | 107,100 | 1,298 |
| 2022-04-13 | 1,255 | 1,306 | 1,217 | 1,247 | 174,600 | 1,247 |
| 2022-04-12 | 1,238 | 1,276 | 1,235 | 1,263 | 59,800 | 1,263 |
| 2022-04-11 | 1,267 | 1,308 | 1,242 | 1,254 | 134,400 | 1,254 |
| 2022-04-08 | 1,259 | 1,287 | 1,243 | 1,263 | 120,400 | 1,263 |
| 2022-04-07 | 1,257 | 1,258 | 1,227 | 1,248 | 65,800 | 1,248 |
| 2022-04-06 | 1,301 | 1,306 | 1,260 | 1,270 | 95,900 | 1,270 |
| 2022-04-05 | 1,386 | 1,401 | 1,299 | 1,299 | 200,400 | 1,299 |
| 2022-04-04 | 1,415 | 1,466 | 1,368 | 1,385 | 285,900 | 1,385 |
| 2022-04-01 | 1,414 | 1,435 | 1,395 | 1,430 | 52,000 | 1,430 |
| 2022-03-31 | 1,403 | 1,455 | 1,402 | 1,422 | 56,900 | 1,422 |
| 2022-03-30 | 1,436 | 1,442 | 1,400 | 1,425 | 57,400 | 1,425 |
| 2022-03-29 | 1,403 | 1,444 | 1,398 | 1,423 | 82,400 | 1,423 |
| 2022-03-28 | 1,457 | 1,457 | 1,393 | 1,393 | 98,300 | 1,393 |
| 2022-03-25 | 1,423 | 1,470 | 1,402 | 1,465 | 145,700 | 1,465 |
| 2022-03-24 | 1,410 | 1,416 | 1,385 | 1,416 | 66,500 | 1,416 |
| 2022-03-23 | 1,435 | 1,448 | 1,401 | 1,416 | 79,500 | 1,416 |
| 2022-03-22 | 1,453 | 1,490 | 1,410 | 1,419 | 157,100 | 1,419 |
| 2022-03-18 | 1,412 | 1,419 | 1,365 | 1,396 | 109,100 | 1,396 |
| 2022-03-17 | 1,421 | 1,433 | 1,398 | 1,412 | 82,600 | 1,412 |
| 2022-03-16 | 1,416 | 1,429 | 1,385 | 1,400 | 90,700 | 1,400 |
| 2022-03-15 | 1,475 | 1,475 | 1,397 | 1,411 | 163,600 | 1,411 |
| 2022-03-14 | 1,474 | 1,515 | 1,448 | 1,479 | 159,500 | 1,479 |
| 2022-03-11 | 1,416 | 1,470 | 1,416 | 1,444 | 140,100 | 1,444 |
| 2022-03-10 | 1,377 | 1,417 | 1,364 | 1,413 | 129,100 | 1,413 |
| 2022-03-09 | 1,351 | 1,398 | 1,333 | 1,347 | 165,600 | 1,347 |
| 2022-03-08 | 1,420 | 1,439 | 1,331 | 1,345 | 314,800 | 1,345 |
| 2022-03-07 | 1,386 | 1,469 | 1,383 | 1,450 | 226,200 | 1,450 |
| 2022-03-04 | 1,468 | 1,588 | 1,427 | 1,446 | 804,200 | 1,446 |
| 2022-03-03 | 1,445 | 1,490 | 1,390 | 1,461 | 286,500 | 1,461 |
| 2022-03-02 | 1,469 | 1,505 | 1,432 | 1,436 | 248,600 | 1,436 |
| 2022-03-01 | 1,480 | 1,494 | 1,409 | 1,494 | 452,500 | 1,494 |
| 2022-02-28 | 1,500 | 1,548 | 1,470 | 1,488 | 437,300 | 1,488 |
| 2022-02-25 | 1,415 | 1,519 | 1,405 | 1,511 | 698,500 | 1,511 |
| 2022-02-24 | 1,421 | 1,434 | 1,348 | 1,396 | 529,800 | 1,396 |
| 2022-02-22 | 1,293 | 1,396 | 1,292 | 1,384 | 904,200 | 1,384 |
| 2022-02-21 | 1,375 | 1,473 | 1,312 | 1,334 | 1,689,600 | 1,334 |
| 2022-02-18 | 1,240 | 1,366 | 1,231 | 1,360 | 1,057,600 | 1,360 |
| 2022-02-17 | 1,272 | 1,368 | 1,243 | 1,293 | 1,776,300 | 1,293 |
| 2022-02-16 | 1,140 | 1,246 | 1,131 | 1,228 | 1,202,000 | 1,228 |
| 2022-02-15 | 1,105 | 1,120 | 1,079 | 1,088 | 75,900 | 1,088 |
| 2022-02-14 | 1,116 | 1,129 | 1,087 | 1,124 | 76,300 | 1,124 |
| 2022-02-10 | 1,153 | 1,160 | 1,110 | 1,153 | 76,700 | 1,153 |
| 2022-02-09 | 1,130 | 1,140 | 1,115 | 1,140 | 56,500 | 1,140 |
| 2022-02-08 | 1,088 | 1,150 | 1,080 | 1,129 | 141,100 | 1,129 |
| 2022-02-07 | 1,054 | 1,110 | 1,050 | 1,078 | 115,300 | 1,078 |
| 2022-02-04 | 1,045 | 1,054 | 1,022 | 1,047 | 36,000 | 1,047 |
| 2022-02-03 | 1,037 | 1,054 | 1,026 | 1,045 | 41,600 | 1,045 |
| 2022-02-02 | 1,000 | 1,048 | 994 | 1,041 | 78,100 | 1,041 |
| 2022-02-01 | 1,016 | 1,052 | 980 | 1,000 | 160,700 | 1,000 |
| 2022-01-31 | 955 | 979 | 941 | 979 | 45,900 | 979 |
| 2022-01-28 | 937 | 945 | 921 | 944 | 38,600 | 944 |
| 2022-01-27 | 968 | 976 | 920 | 924 | 73,400 | 924 |
| 2022-01-26 | 961 | 970 | 944 | 957 | 29,700 | 957 |
| 2022-01-25 | 984 | 984 | 944 | 951 | 29,800 | 951 |
| 2022-01-24 | 990 | 993 | 970 | 983 | 28,300 | 983 |
| 2022-01-21 | 994 | 996 | 972 | 992 | 38,600 | 992 |
| 2022-01-20 | 982 | 1,011 | 982 | 1,005 | 25,800 | 1,005 |
| 2022-01-19 | 1,013 | 1,020 | 978 | 983 | 65,600 | 983 |
| 2022-01-18 | 1,068 | 1,068 | 1,020 | 1,030 | 57,400 | 1,030 |
| 2022-01-17 | 1,094 | 1,107 | 1,043 | 1,048 | 48,500 | 1,048 |
| 2022-01-14 | 1,093 | 1,098 | 1,066 | 1,090 | 53,500 | 1,090 |
| 2022-01-13 | 1,063 | 1,099 | 1,062 | 1,093 | 51,100 | 1,093 |
| 2022-01-12 | 1,088 | 1,109 | 1,055 | 1,063 | 98,000 | 1,063 |
| 2022-01-11 | 1,033 | 1,078 | 1,031 | 1,073 | 41,800 | 1,073 |
| 2022-01-07 | 1,041 | 1,058 | 1,025 | 1,041 | 27,400 | 1,041 |
| 2022-01-06 | 1,061 | 1,061 | 1,038 | 1,046 | 41,600 | 1,046 |
| 2022-01-05 | 1,058 | 1,095 | 1,050 | 1,076 | 56,800 | 1,076 |
| 2022-01-04 | 1,085 | 1,085 | 1,042 | 1,073 | 42,500 | 1,073 |
分割・併合履歴 ： [2016-09-28]1株→0.1株