5542 新報国マテリアル(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 | 1,194 | 1,197 | 1,179 | 1,179 | 2,200 | 589.50 |
| 2022-12-29 | 1,184 | 1,200 | 1,156 | 1,181 | 5,600 | 590.50 |
| 2022-12-28 | 1,160 | 1,199 | 1,142 | 1,199 | 3,300 | 599.50 |
| 2022-12-27 | 1,160 | 1,174 | 1,159 | 1,174 | 1,800 | 587 |
| 2022-12-26 | 1,188 | 1,188 | 1,165 | 1,165 | 2,900 | 582.50 |
| 2022-12-23 | 1,190 | 1,190 | 1,166 | 1,185 | 1,700 | 592.50 |
| 2022-12-22 | 1,160 | 1,198 | 1,146 | 1,180 | 7,300 | 590 |
| 2022-12-21 | 1,156 | 1,170 | 1,137 | 1,137 | 3,300 | 568.50 |
| 2022-12-20 | 1,180 | 1,210 | 1,133 | 1,170 | 14,500 | 585 |
| 2022-12-19 | 1,140 | 1,183 | 1,129 | 1,183 | 4,200 | 591.50 |
| 2022-12-16 | 1,131 | 1,150 | 1,131 | 1,134 | 2,200 | 567 |
| 2022-12-15 | 1,146 | 1,147 | 1,129 | 1,141 | 12,900 | 570.50 |
| 2022-12-14 | 1,135 | 1,150 | 1,128 | 1,146 | 1,700 | 573 |
| 2022-12-13 | 1,150 | 1,150 | 1,131 | 1,135 | 1,800 | 567.50 |
| 2022-12-12 | 1,144 | 1,149 | 1,144 | 1,145 | 1,600 | 572.50 |
| 2022-12-09 | 1,135 | 1,145 | 1,123 | 1,123 | 2,200 | 561.50 |
| 2022-12-08 | 1,146 | 1,146 | 1,135 | 1,135 | 1,600 | 567.50 |
| 2022-12-07 | 1,123 | 1,140 | 1,118 | 1,135 | 2,100 | 567.50 |
| 2022-12-06 | 1,126 | 1,161 | 1,106 | 1,134 | 4,700 | 567 |
| 2022-12-05 | 1,141 | 1,147 | 1,123 | 1,131 | 2,500 | 565.50 |
| 2022-12-02 | 1,142 | 1,172 | 1,138 | 1,141 | 4,100 | 570.50 |
| 2022-12-01 | 1,163 | 1,172 | 1,142 | 1,142 | 3,400 | 571 |
| 2022-11-30 | 1,186 | 1,186 | 1,133 | 1,161 | 5,600 | 580.50 |
| 2022-11-29 | 1,170 | 1,189 | 1,170 | 1,189 | 1,000 | 594.50 |
| 2022-11-28 | 1,181 | 1,189 | 1,171 | 1,189 | 1,700 | 594.50 |
| 2022-11-25 | 1,181 | 1,183 | 1,170 | 1,171 | 1,100 | 585.50 |
| 2022-11-24 | 1,149 | 1,171 | 1,139 | 1,170 | 2,500 | 585 |
| 2022-11-22 | - | - | - | 1,148 | - | 574 |
| 2022-11-21 | 1,147 | 1,148 | 1,125 | 1,148 | 1,100 | 574 |
| 2022-11-18 | 1,164 | 1,168 | 1,140 | 1,140 | 3,200 | 570 |
| 2022-11-17 | 1,130 | 1,154 | 1,130 | 1,146 | 2,100 | 573 |
| 2022-11-16 | 1,151 | 1,152 | 1,116 | 1,135 | 1,600 | 567.50 |
| 2022-11-15 | 1,158 | 1,159 | 1,151 | 1,151 | 400 | 575.50 |
| 2022-11-14 | 1,179 | 1,179 | 1,093 | 1,160 | 2,500 | 580 |
| 2022-11-11 | 1,175 | 1,180 | 1,163 | 1,180 | 1,000 | 590 |
| 2022-11-10 | 1,166 | 1,167 | 1,146 | 1,167 | 3,200 | 583.50 |
| 2022-11-09 | 1,200 | 1,214 | 1,165 | 1,166 | 6,300 | 583 |
| 2022-11-08 | 1,229 | 1,242 | 1,210 | 1,242 | 5,200 | 621 |
| 2022-11-07 | 1,188 | 1,247 | 1,181 | 1,234 | 8,600 | 617 |
| 2022-11-04 | 1,179 | 1,179 | 1,175 | 1,179 | 300 | 589.50 |
| 2022-11-02 | 1,176 | 1,190 | 1,170 | 1,176 | 1,600 | 588 |
| 2022-11-01 | 1,186 | 1,224 | 1,135 | 1,150 | 5,000 | 575 |
| 2022-10-31 | 1,191 | 1,200 | 1,174 | 1,174 | 3,400 | 587 |
| 2022-10-28 | 1,153 | 1,214 | 1,153 | 1,190 | 7,700 | 595 |
| 2022-10-27 | 1,137 | 1,162 | 1,135 | 1,162 | 5,600 | 581 |
| 2022-10-26 | 1,148 | 1,148 | 1,132 | 1,132 | 700 | 566 |
| 2022-10-25 | 1,135 | 1,162 | 1,123 | 1,162 | 2,900 | 581 |
| 2022-10-24 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 568.50 |
| 2022-10-21 | 1,130 | 1,138 | 1,112 | 1,137 | 1,300 | 568.50 |
| 2022-10-20 | 1,135 | 1,135 | 1,111 | 1,124 | 1,100 | 562 |
| 2022-10-19 | 1,128 | 1,141 | 1,127 | 1,139 | 1,500 | 569.50 |
| 2022-10-18 | 1,140 | 1,140 | 1,128 | 1,137 | 500 | 568.50 |
| 2022-10-17 | 1,143 | 1,143 | 1,122 | 1,125 | 2,000 | 562.50 |
| 2022-10-14 | 1,149 | 1,149 | 1,134 | 1,140 | 1,300 | 570 |
| 2022-10-13 | 1,118 | 1,146 | 1,118 | 1,135 | 1,500 | 567.50 |
| 2022-10-12 | 1,111 | 1,127 | 1,111 | 1,124 | 3,300 | 562 |
| 2022-10-11 | 1,138 | 1,138 | 1,124 | 1,124 | 1,200 | 562 |
| 2022-10-07 | 1,135 | 1,156 | 1,135 | 1,147 | 2,400 | 573.50 |
| 2022-10-06 | 1,154 | 1,167 | 1,143 | 1,162 | 2,600 | 581 |
| 2022-10-05 | 1,159 | 1,159 | 1,104 | 1,151 | 900 | 575.50 |
| 2022-10-04 | 1,132 | 1,159 | 1,132 | 1,159 | 1,600 | 579.50 |
| 2022-10-03 | 1,107 | 1,144 | 1,107 | 1,143 | 1,100 | 571.50 |
| 2022-09-30 | 1,146 | 1,146 | 1,122 | 1,122 | 600 | 561 |
| 2022-09-29 | 1,146 | 1,148 | 1,128 | 1,148 | 900 | 574 |
| 2022-09-28 | 1,153 | 1,154 | 1,152 | 1,152 | 300 | 576 |
| 2022-09-27 | 1,126 | 1,135 | 1,126 | 1,135 | 1,200 | 567.50 |
| 2022-09-26 | 1,154 | 1,154 | 1,120 | 1,128 | 2,400 | 564 |
| 2022-09-22 | 1,141 | 1,163 | 1,141 | 1,157 | 500 | 578.50 |
| 2022-09-21 | 1,153 | 1,156 | 1,132 | 1,156 | 1,300 | 578 |
| 2022-09-20 | 1,140 | 1,153 | 1,127 | 1,153 | 1,700 | 576.50 |
| 2022-09-16 | 1,155 | 1,155 | 1,140 | 1,140 | 2,100 | 570 |
| 2022-09-15 | 1,140 | 1,169 | 1,140 | 1,161 | 700 | 580.50 |
| 2022-09-14 | 1,133 | 1,133 | 1,130 | 1,133 | 1,600 | 566.50 |
| 2022-09-13 | 1,152 | 1,152 | 1,151 | 1,151 | 200 | 575.50 |
| 2022-09-12 | 1,144 | 1,146 | 1,135 | 1,145 | 1,000 | 572.50 |
| 2022-09-09 | 1,129 | 1,132 | 1,128 | 1,128 | 800 | 564 |
| 2022-09-08 | 1,130 | 1,139 | 1,130 | 1,139 | 1,400 | 569.50 |
| 2022-09-07 | - | - | - | 1,131 | - | 565.50 |
| 2022-09-06 | 1,117 | 1,140 | 1,114 | 1,131 | 2,000 | 565.50 |
| 2022-09-05 | 1,106 | 1,120 | 1,105 | 1,112 | 900 | 556 |
| 2022-09-02 | 1,120 | 1,120 | 1,082 | 1,101 | 2,600 | 550.50 |
| 2022-09-01 | 1,149 | 1,149 | 1,125 | 1,126 | 4,200 | 563 |
| 2022-08-31 | 1,169 | 1,169 | 1,143 | 1,150 | 3,200 | 575 |
| 2022-08-30 | 1,164 | 1,169 | 1,158 | 1,169 | 600 | 584.50 |
| 2022-08-29 | 1,171 | 1,171 | 1,158 | 1,158 | 700 | 579 |
| 2022-08-26 | 1,174 | 1,174 | 1,171 | 1,171 | 600 | 585.50 |
| 2022-08-25 | 1,186 | 1,186 | 1,177 | 1,177 | 400 | 588.50 |
| 2022-08-24 | 1,168 | 1,175 | 1,163 | 1,172 | 2,600 | 586 |
| 2022-08-23 | 1,166 | 1,183 | 1,156 | 1,163 | 3,100 | 581.50 |
| 2022-08-22 | 1,179 | 1,182 | 1,177 | 1,177 | 400 | 588.50 |
| 2022-08-19 | 1,175 | 1,179 | 1,175 | 1,179 | 300 | 589.50 |
| 2022-08-18 | 1,164 | 1,172 | 1,164 | 1,172 | 200 | 586 |
| 2022-08-17 | 1,160 | 1,177 | 1,157 | 1,176 | 1,400 | 588 |
| 2022-08-16 | 1,167 | 1,168 | 1,159 | 1,165 | 2,400 | 582.50 |
| 2022-08-15 | 1,179 | 1,188 | 1,170 | 1,171 | 1,500 | 585.50 |
| 2022-08-12 | 1,171 | 1,201 | 1,171 | 1,175 | 2,300 | 587.50 |
| 2022-08-10 | 1,200 | 1,200 | 1,170 | 1,196 | 9,600 | 598 |
| 2022-08-09 | 1,238 | 1,247 | 1,220 | 1,247 | 11,900 | 623.50 |
| 2022-08-08 | 1,214 | 1,240 | 1,191 | 1,230 | 8,500 | 615 |
| 2022-08-05 | 1,171 | 1,200 | 1,171 | 1,200 | 3,000 | 600 |
| 2022-08-04 | 1,195 | 1,225 | 1,164 | 1,165 | 14,400 | 582.50 |
| 2022-08-03 | 1,170 | 1,170 | 1,165 | 1,169 | 500 | 584.50 |
| 2022-08-02 | 1,160 | 1,170 | 1,160 | 1,170 | 400 | 585 |
| 2022-08-01 | 1,165 | 1,170 | 1,161 | 1,170 | 1,200 | 585 |
| 2022-07-29 | 1,170 | 1,170 | 1,167 | 1,167 | 200 | 583.50 |
| 2022-07-28 | - | - | - | 1,166 | - | 583 |
| 2022-07-27 | 1,178 | 1,178 | 1,154 | 1,166 | 600 | 583 |
| 2022-07-26 | 1,152 | 1,166 | 1,151 | 1,164 | 900 | 582 |
| 2022-07-25 | 1,171 | 1,171 | 1,152 | 1,152 | 2,000 | 576 |
| 2022-07-22 | 1,169 | 1,170 | 1,150 | 1,167 | 2,800 | 583.50 |
| 2022-07-21 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 580.50 |
| 2022-07-20 | 1,163 | 1,163 | 1,158 | 1,161 | 500 | 580.50 |
| 2022-07-19 | 1,147 | 1,170 | 1,140 | 1,147 | 1,000 | 573.50 |
| 2022-07-15 | 1,161 | 1,166 | 1,161 | 1,166 | 1,000 | 583 |
| 2022-07-14 | 1,179 | 1,179 | 1,154 | 1,170 | 900 | 585 |
| 2022-07-13 | 1,173 | 1,185 | 1,151 | 1,181 | 600 | 590.50 |
| 2022-07-12 | 1,180 | 1,180 | 1,173 | 1,173 | 500 | 586.50 |
| 2022-07-11 | 1,174 | 1,174 | 1,174 | 1,174 | 600 | 587 |
| 2022-07-08 | 1,165 | 1,168 | 1,156 | 1,168 | 600 | 584 |
| 2022-07-07 | 1,155 | 1,183 | 1,154 | 1,169 | 2,700 | 584.50 |
| 2022-07-06 | 1,181 | 1,185 | 1,155 | 1,185 | 1,400 | 592.50 |
| 2022-07-05 | 1,180 | 1,184 | 1,180 | 1,184 | 400 | 592 |
| 2022-07-04 | 1,156 | 1,190 | 1,156 | 1,180 | 1,500 | 590 |
| 2022-07-01 | - | - | - | 1,186 | - | 593 |
| 2022-06-30 | 1,182 | 1,186 | 1,182 | 1,186 | 200 | 593 |
| 2022-06-29 | 1,165 | 1,180 | 1,165 | 1,180 | 900 | 590 |
| 2022-06-28 | 1,165 | 1,173 | 1,165 | 1,173 | 1,700 | 586.50 |
| 2022-06-27 | 1,170 | 1,170 | 1,150 | 1,168 | 600 | 584 |
| 2022-06-24 | 1,134 | 1,170 | 1,134 | 1,170 | 1,500 | 585 |
| 2022-06-23 | 1,145 | 1,164 | 1,145 | 1,164 | 500 | 582 |
| 2022-06-22 | 1,160 | 1,170 | 1,127 | 1,170 | 4,300 | 585 |
| 2022-06-21 | 1,168 | 1,168 | 1,168 | 1,168 | 100 | 584 |
| 2022-06-20 | 1,134 | 1,160 | 1,134 | 1,156 | 1,300 | 578 |
| 2022-06-17 | 1,144 | 1,168 | 1,128 | 1,128 | 1,300 | 564 |
| 2022-06-16 | 1,180 | 1,180 | 1,167 | 1,171 | 900 | 585.50 |
| 2022-06-15 | 1,167 | 1,185 | 1,165 | 1,181 | 700 | 590.50 |
| 2022-06-14 | 1,180 | 1,188 | 1,180 | 1,188 | 1,100 | 594 |
| 2022-06-13 | 1,179 | 1,185 | 1,165 | 1,165 | 600 | 582.50 |
| 2022-06-10 | 1,173 | 1,184 | 1,160 | 1,182 | 4,400 | 591 |
| 2022-06-09 | 1,189 | 1,189 | 1,171 | 1,171 | 1,600 | 585.50 |
| 2022-06-08 | 1,171 | 1,180 | 1,171 | 1,180 | 300 | 590 |
| 2022-06-07 | 1,171 | 1,179 | 1,171 | 1,171 | 700 | 585.50 |
| 2022-06-06 | 1,167 | 1,179 | 1,167 | 1,171 | 500 | 585.50 |
| 2022-06-03 | 1,180 | 1,187 | 1,177 | 1,185 | 1,900 | 592.50 |
| 2022-06-02 | 1,161 | 1,175 | 1,155 | 1,175 | 1,700 | 587.50 |
| 2022-06-01 | 1,176 | 1,176 | 1,150 | 1,155 | 2,900 | 577.50 |
| 2022-05-31 | 1,206 | 1,206 | 1,175 | 1,175 | 3,500 | 587.50 |
| 2022-05-30 | 1,210 | 1,210 | 1,206 | 1,206 | 200 | 603 |
| 2022-05-27 | 1,201 | 1,201 | 1,170 | 1,196 | 1,700 | 598 |
| 2022-05-26 | 1,216 | 1,216 | 1,195 | 1,210 | 2,800 | 605 |
| 2022-05-25 | 1,239 | 1,239 | 1,201 | 1,217 | 1,700 | 608.50 |
| 2022-05-24 | 1,218 | 1,224 | 1,209 | 1,209 | 1,400 | 604.50 |
| 2022-05-23 | 1,200 | 1,241 | 1,200 | 1,227 | 11,200 | 613.50 |
| 2022-05-20 | 1,180 | 1,199 | 1,180 | 1,199 | 3,200 | 599.50 |
| 2022-05-19 | 1,175 | 1,180 | 1,169 | 1,180 | 1,300 | 590 |
| 2022-05-18 | 1,164 | 1,180 | 1,164 | 1,178 | 2,500 | 589 |
| 2022-05-17 | 1,169 | 1,170 | 1,155 | 1,170 | 1,400 | 585 |
| 2022-05-16 | 1,150 | 1,168 | 1,150 | 1,168 | 1,600 | 584 |
| 2022-05-13 | 1,146 | 1,154 | 1,146 | 1,154 | 900 | 577 |
| 2022-05-12 | 1,196 | 1,196 | 1,148 | 1,159 | 7,200 | 579.50 |
| 2022-05-11 | 1,158 | 1,175 | 1,151 | 1,166 | 5,800 | 583 |
| 2022-05-10 | 1,151 | 1,161 | 1,141 | 1,157 | 5,500 | 578.50 |
| 2022-05-09 | 1,159 | 1,160 | 1,141 | 1,141 | 2,700 | 570.50 |
| 2022-05-06 | 1,158 | 1,158 | 1,135 | 1,145 | 2,600 | 572.50 |
| 2022-05-02 | 1,137 | 1,170 | 1,137 | 1,170 | 1,700 | 585 |
| 2022-04-28 | 1,150 | 1,153 | 1,125 | 1,153 | 1,200 | 576.50 |
| 2022-04-27 | 1,135 | 1,150 | 1,135 | 1,150 | 900 | 575 |
| 2022-04-26 | 1,154 | 1,155 | 1,141 | 1,155 | 5,100 | 577.50 |
| 2022-04-25 | 1,173 | 1,173 | 1,122 | 1,152 | 4,000 | 576 |
| 2022-04-22 | 1,175 | 1,175 | 1,173 | 1,173 | 900 | 586.50 |
| 2022-04-21 | 1,159 | 1,172 | 1,158 | 1,172 | 1,400 | 586 |
| 2022-04-20 | 1,152 | 1,170 | 1,152 | 1,170 | 7,200 | 585 |
| 2022-04-19 | 1,139 | 1,151 | 1,139 | 1,151 | 1,100 | 575.50 |
| 2022-04-18 | 1,147 | 1,147 | 1,120 | 1,125 | 2,700 | 562.50 |
| 2022-04-15 | 1,137 | 1,160 | 1,121 | 1,140 | 2,400 | 570 |
| 2022-04-14 | 1,101 | 1,135 | 1,101 | 1,135 | 2,600 | 567.50 |
| 2022-04-13 | 1,095 | 1,116 | 1,095 | 1,105 | 500 | 552.50 |
| 2022-04-12 | 1,100 | 1,100 | 1,089 | 1,095 | 2,600 | 547.50 |
| 2022-04-11 | 1,135 | 1,135 | 1,116 | 1,116 | 3,100 | 558 |
| 2022-04-08 | 1,097 | 1,111 | 1,084 | 1,101 | 3,700 | 550.50 |
| 2022-04-07 | 1,095 | 1,095 | 1,078 | 1,085 | 1,100 | 542.50 |
| 2022-04-06 | 1,091 | 1,095 | 1,070 | 1,095 | 4,700 | 547.50 |
| 2022-04-05 | 1,079 | 1,090 | 1,075 | 1,075 | 700 | 537.50 |
| 2022-04-04 | 1,089 | 1,098 | 1,075 | 1,081 | 2,900 | 540.50 |
| 2022-04-01 | 1,091 | 1,091 | 1,075 | 1,089 | 1,500 | 544.50 |
| 2022-03-31 | 1,080 | 1,091 | 1,080 | 1,091 | 2,100 | 545.50 |
| 2022-03-30 | 1,069 | 1,089 | 1,069 | 1,074 | 1,000 | 537 |
| 2022-03-29 | 1,088 | 1,088 | 1,069 | 1,069 | 200 | 534.50 |
| 2022-03-28 | 1,071 | 1,079 | 1,060 | 1,066 | 1,200 | 533 |
| 2022-03-25 | 1,063 | 1,063 | 1,053 | 1,059 | 1,400 | 529.50 |
| 2022-03-24 | 1,051 | 1,094 | 1,030 | 1,033 | 5,200 | 516.50 |
| 2022-03-23 | 1,076 | 1,088 | 1,040 | 1,053 | 3,600 | 526.50 |
| 2022-03-22 | 1,075 | 1,128 | 1,060 | 1,067 | 3,500 | 533.50 |
| 2022-03-18 | 1,077 | 1,078 | 1,052 | 1,075 | 1,400 | 537.50 |
| 2022-03-17 | 1,057 | 1,088 | 1,049 | 1,049 | 1,900 | 524.50 |
| 2022-03-16 | 1,054 | 1,056 | 1,047 | 1,056 | 2,400 | 528 |
| 2022-03-15 | 1,026 | 1,048 | 1,022 | 1,022 | 700 | 511 |
| 2022-03-14 | 1,008 | 1,032 | 1,008 | 1,028 | 1,500 | 514 |
| 2022-03-11 | 1,020 | 1,021 | 996 | 1,021 | 2,400 | 510.50 |
| 2022-03-10 | 1,002 | 1,020 | 995 | 1,020 | 2,200 | 510 |
| 2022-03-09 | 995 | 1,000 | 966 | 966 | 5,400 | 483 |
| 2022-03-08 | 981 | 1,036 | 959 | 975 | 3,800 | 487.50 |
| 2022-03-07 | 1,046 | 1,046 | 995 | 1,003 | 5,100 | 501.50 |
| 2022-03-04 | 1,058 | 1,070 | 1,035 | 1,061 | 1,500 | 530.50 |
| 2022-03-03 | 1,060 | 1,068 | 1,045 | 1,058 | 1,300 | 529 |
| 2022-03-02 | 1,030 | 1,038 | 1,022 | 1,030 | 2,600 | 515 |
| 2022-03-01 | 1,023 | 1,084 | 1,023 | 1,044 | 2,100 | 522 |
| 2022-02-28 | 1,015 | 1,035 | 1,015 | 1,031 | 1,000 | 515.50 |
| 2022-02-25 | 1,043 | 1,043 | 1,013 | 1,014 | 3,200 | 507 |
| 2022-02-24 | 1,013 | 1,024 | 990 | 1,013 | 4,800 | 506.50 |
| 2022-02-22 | 1,021 | 1,021 | 1,003 | 1,013 | 2,200 | 506.50 |
| 2022-02-21 | 1,069 | 1,069 | 1,008 | 1,029 | 6,600 | 514.50 |
| 2022-02-18 | 1,067 | 1,076 | 1,065 | 1,076 | 400 | 538 |
| 2022-02-17 | 1,079 | 1,080 | 1,063 | 1,074 | 1,300 | 537 |
| 2022-02-16 | 1,073 | 1,100 | 1,073 | 1,079 | 1,300 | 539.50 |
| 2022-02-15 | 1,085 | 1,093 | 1,068 | 1,070 | 1,500 | 535 |
| 2022-02-14 | 1,095 | 1,095 | 1,050 | 1,070 | 2,000 | 535 |
| 2022-02-10 | 1,097 | 1,100 | 1,069 | 1,100 | 4,500 | 550 |
| 2022-02-09 | 1,098 | 1,100 | 1,068 | 1,073 | 2,600 | 536.50 |
| 2022-02-08 | 1,098 | 1,104 | 1,088 | 1,088 | 1,300 | 544 |
| 2022-02-07 | 1,111 | 1,111 | 1,063 | 1,068 | 2,900 | 534 |
| 2022-02-04 | 1,090 | 1,104 | 1,087 | 1,104 | 600 | 552 |
| 2022-02-03 | 1,074 | 1,078 | 1,072 | 1,078 | 500 | 539 |
| 2022-02-02 | 1,083 | 1,112 | 1,070 | 1,074 | 1,100 | 537 |
| 2022-02-01 | 1,054 | 1,095 | 1,048 | 1,095 | 1,100 | 547.50 |
| 2022-01-31 | 1,014 | 1,050 | 1,013 | 1,050 | 2,200 | 525 |
| 2022-01-28 | 1,033 | 1,040 | 1,008 | 1,013 | 6,600 | 506.50 |
| 2022-01-27 | 1,095 | 1,107 | 1,005 | 1,020 | 17,400 | 510 |
| 2022-01-26 | 1,136 | 1,142 | 1,100 | 1,101 | 2,700 | 550.50 |
| 2022-01-25 | 1,132 | 1,145 | 1,090 | 1,145 | 6,400 | 572.50 |
| 2022-01-24 | 1,111 | 1,145 | 1,111 | 1,132 | 1,700 | 566 |
| 2022-01-21 | 1,120 | 1,130 | 1,111 | 1,130 | 900 | 565 |
| 2022-01-20 | 1,113 | 1,136 | 1,113 | 1,120 | 3,200 | 560 |
| 2022-01-19 | 1,179 | 1,194 | 1,108 | 1,111 | 11,200 | 555.50 |
| 2022-01-18 | 1,174 | 1,179 | 1,166 | 1,179 | 3,200 | 589.50 |
| 2022-01-17 | 1,186 | 1,189 | 1,175 | 1,176 | 1,500 | 588 |
| 2022-01-14 | 1,209 | 1,213 | 1,175 | 1,190 | 2,500 | 595 |
| 2022-01-13 | 1,215 | 1,215 | 1,209 | 1,211 | 1,000 | 605.50 |
| 2022-01-12 | 1,190 | 1,225 | 1,185 | 1,215 | 6,600 | 607.50 |
| 2022-01-11 | 1,186 | 1,186 | 1,186 | 1,186 | 500 | 593 |
| 2022-01-07 | 1,174 | 1,192 | 1,173 | 1,177 | 4,600 | 588.50 |
| 2022-01-06 | 1,188 | 1,189 | 1,172 | 1,179 | 4,900 | 589.50 |
| 2022-01-05 | 1,196 | 1,196 | 1,180 | 1,188 | 1,500 | 594 |
| 2022-01-04 | 1,189 | 1,200 | 1,175 | 1,197 | 1,500 | 598.50 |
分割・併合履歴 ： [2024-12-27]1株→2株