5644 (株)メタルアート 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 | 2,159 | 2,190 | 2,159 | 2,190 | 700 | 2,190 |
| 2022-12-29 | 2,128 | 2,181 | 2,128 | 2,163 | 4,100 | 2,163 |
| 2022-12-28 | 2,155 | 2,175 | 2,125 | 2,175 | 3,300 | 2,175 |
| 2022-12-27 | 2,123 | 2,160 | 2,123 | 2,160 | 1,800 | 2,160 |
| 2022-12-26 | 2,115 | 2,142 | 2,115 | 2,121 | 2,800 | 2,121 |
| 2022-12-23 | 2,141 | 2,148 | 2,104 | 2,142 | 7,900 | 2,142 |
| 2022-12-22 | 2,180 | 2,215 | 2,170 | 2,181 | 2,300 | 2,181 |
| 2022-12-21 | 2,190 | 2,202 | 2,131 | 2,202 | 2,600 | 2,202 |
| 2022-12-20 | 2,256 | 2,256 | 2,100 | 2,208 | 12,600 | 2,208 |
| 2022-12-19 | 2,268 | 2,268 | 2,205 | 2,248 | 5,300 | 2,248 |
| 2022-12-16 | 2,247 | 2,308 | 2,238 | 2,268 | 8,300 | 2,268 |
| 2022-12-15 | 2,223 | 2,230 | 2,220 | 2,230 | 2,500 | 2,230 |
| 2022-12-14 | 2,217 | 2,227 | 2,200 | 2,223 | 2,300 | 2,223 |
| 2022-12-13 | 2,215 | 2,215 | 2,185 | 2,199 | 800 | 2,199 |
| 2022-12-12 | 2,215 | 2,230 | 2,215 | 2,215 | 500 | 2,215 |
| 2022-12-09 | 2,213 | 2,232 | 2,190 | 2,231 | 3,600 | 2,231 |
| 2022-12-08 | 2,241 | 2,241 | 2,192 | 2,222 | 1,100 | 2,222 |
| 2022-12-07 | 2,205 | 2,245 | 2,158 | 2,244 | 5,300 | 2,244 |
| 2022-12-06 | 2,146 | 2,217 | 2,146 | 2,199 | 1,400 | 2,199 |
| 2022-12-05 | 2,169 | 2,192 | 2,125 | 2,180 | 3,400 | 2,180 |
| 2022-12-02 | 2,215 | 2,217 | 2,156 | 2,163 | 2,700 | 2,163 |
| 2022-12-01 | 2,215 | 2,240 | 2,192 | 2,210 | 7,900 | 2,210 |
| 2022-11-30 | 2,190 | 2,210 | 2,190 | 2,210 | 1,200 | 2,210 |
| 2022-11-29 | 2,206 | 2,206 | 2,183 | 2,201 | 1,600 | 2,201 |
| 2022-11-28 | 2,191 | 2,211 | 2,172 | 2,211 | 5,400 | 2,211 |
| 2022-11-25 | 2,177 | 2,187 | 2,163 | 2,184 | 7,400 | 2,184 |
| 2022-11-24 | 2,160 | 2,169 | 2,119 | 2,169 | 3,000 | 2,169 |
| 2022-11-22 | 2,147 | 2,153 | 2,105 | 2,153 | 5,600 | 2,153 |
| 2022-11-21 | 2,144 | 2,150 | 2,123 | 2,147 | 3,000 | 2,147 |
| 2022-11-18 | 2,185 | 2,185 | 2,152 | 2,159 | 7,700 | 2,159 |
| 2022-11-17 | 2,193 | 2,193 | 2,176 | 2,185 | 4,100 | 2,185 |
| 2022-11-16 | 2,197 | 2,197 | 2,156 | 2,176 | 4,200 | 2,176 |
| 2022-11-15 | 2,152 | 2,200 | 2,143 | 2,191 | 6,800 | 2,191 |
| 2022-11-14 | 2,213 | 2,213 | 2,156 | 2,176 | 5,900 | 2,176 |
| 2022-11-11 | 2,150 | 2,250 | 2,060 | 2,176 | 30,300 | 2,176 |
| 2022-11-10 | 2,034 | 2,100 | 2,032 | 2,087 | 6,400 | 2,087 |
| 2022-11-09 | 2,002 | 2,057 | 2,000 | 2,057 | 5,800 | 2,057 |
| 2022-11-08 | 2,010 | 2,019 | 1,996 | 2,005 | 5,800 | 2,005 |
| 2022-11-07 | 2,003 | 2,011 | 2,000 | 2,011 | 1,700 | 2,011 |
| 2022-11-04 | 1,992 | 2,015 | 1,982 | 2,015 | 4,800 | 2,015 |
| 2022-11-02 | 1,970 | 1,977 | 1,970 | 1,977 | 300 | 1,977 |
| 2022-11-01 | - | - | - | 1,990 | - | 1,990 |
| 2022-10-31 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
| 2022-10-28 | 1,989 | 1,989 | 1,979 | 1,979 | 600 | 1,979 |
| 2022-10-27 | 1,973 | 1,989 | 1,973 | 1,989 | 300 | 1,989 |
| 2022-10-26 | 1,988 | 1,989 | 1,967 | 1,967 | 900 | 1,967 |
| 2022-10-25 | 1,996 | 1,997 | 1,976 | 1,992 | 4,000 | 1,992 |
| 2022-10-24 | 1,977 | 1,988 | 1,977 | 1,986 | 3,200 | 1,986 |
| 2022-10-21 | 1,974 | 1,986 | 1,974 | 1,975 | 1,500 | 1,975 |
| 2022-10-20 | 1,981 | 1,990 | 1,966 | 1,989 | 2,900 | 1,989 |
| 2022-10-19 | 1,978 | 1,999 | 1,978 | 1,996 | 800 | 1,996 |
| 2022-10-18 | 1,980 | 1,985 | 1,971 | 1,978 | 2,000 | 1,978 |
| 2022-10-17 | 1,985 | 1,985 | 1,985 | 1,985 | 200 | 1,985 |
| 2022-10-14 | 1,976 | 1,999 | 1,976 | 1,993 | 500 | 1,993 |
| 2022-10-13 | 1,986 | 2,002 | 1,967 | 1,969 | 1,000 | 1,969 |
| 2022-10-12 | 1,970 | 2,010 | 1,970 | 2,001 | 5,400 | 2,001 |
| 2022-10-11 | 2,013 | 2,016 | 1,995 | 1,995 | 11,500 | 1,995 |
| 2022-10-07 | 1,998 | 2,015 | 1,998 | 2,015 | 2,000 | 2,015 |
| 2022-10-06 | 1,978 | 2,004 | 1,976 | 1,998 | 5,500 | 1,998 |
| 2022-10-05 | 1,955 | 2,004 | 1,955 | 1,978 | 6,200 | 1,978 |
| 2022-10-04 | 1,969 | 1,969 | 1,942 | 1,948 | 700 | 1,948 |
| 2022-10-03 | 1,908 | 1,932 | 1,906 | 1,932 | 1,600 | 1,932 |
| 2022-09-30 | 1,953 | 1,954 | 1,937 | 1,937 | 2,000 | 1,937 |
| 2022-09-29 | 1,947 | 1,979 | 1,942 | 1,953 | 3,300 | 1,953 |
| 2022-09-28 | 1,974 | 1,984 | 1,930 | 1,964 | 5,500 | 1,964 |
| 2022-09-27 | 1,970 | 2,030 | 1,962 | 1,979 | 4,100 | 1,979 |
| 2022-09-26 | 1,997 | 2,001 | 1,951 | 1,969 | 6,900 | 1,969 |
| 2022-09-22 | 2,033 | 2,033 | 1,992 | 2,033 | 3,400 | 2,033 |
| 2022-09-21 | 1,992 | 2,041 | 1,990 | 2,041 | 5,100 | 2,041 |
| 2022-09-20 | 1,990 | 2,000 | 1,955 | 1,992 | 8,600 | 1,992 |
| 2022-09-16 | 1,974 | 1,993 | 1,971 | 1,983 | 5,900 | 1,983 |
| 2022-09-15 | 1,983 | 1,983 | 1,955 | 1,981 | 5,200 | 1,981 |
| 2022-09-14 | 1,963 | 1,994 | 1,932 | 1,994 | 8,400 | 1,994 |
| 2022-09-13 | 1,962 | 1,976 | 1,960 | 1,964 | 7,000 | 1,964 |
| 2022-09-12 | 1,952 | 1,963 | 1,947 | 1,954 | 3,500 | 1,954 |
| 2022-09-09 | 1,956 | 1,965 | 1,930 | 1,952 | 9,400 | 1,952 |
| 2022-09-08 | 1,942 | 1,960 | 1,927 | 1,951 | 6,500 | 1,951 |
| 2022-09-07 | 1,928 | 1,943 | 1,923 | 1,942 | 4,000 | 1,942 |
| 2022-09-06 | 1,947 | 1,947 | 1,922 | 1,941 | 3,000 | 1,941 |
| 2022-09-05 | 1,926 | 1,940 | 1,916 | 1,931 | 6,000 | 1,931 |
| 2022-09-02 | 1,966 | 1,966 | 1,917 | 1,944 | 11,600 | 1,944 |
| 2022-09-01 | 1,971 | 1,973 | 1,933 | 1,956 | 11,100 | 1,956 |
| 2022-08-31 | 1,998 | 1,999 | 1,965 | 1,970 | 7,400 | 1,970 |
| 2022-08-30 | 1,994 | 2,008 | 1,936 | 2,000 | 9,900 | 2,000 |
| 2022-08-29 | 1,973 | 2,008 | 1,966 | 1,973 | 4,500 | 1,973 |
| 2022-08-26 | 2,010 | 2,012 | 2,000 | 2,010 | 5,700 | 2,010 |
| 2022-08-25 | 2,012 | 2,024 | 2,000 | 2,009 | 7,700 | 2,009 |
| 2022-08-24 | 2,002 | 2,007 | 1,980 | 1,998 | 3,200 | 1,998 |
| 2022-08-23 | 1,981 | 1,998 | 1,980 | 1,998 | 8,400 | 1,998 |
| 2022-08-22 | 1,995 | 2,005 | 1,973 | 1,980 | 13,400 | 1,980 |
| 2022-08-19 | 1,955 | 2,001 | 1,940 | 1,960 | 29,200 | 1,960 |
| 2022-08-18 | 1,903 | 1,935 | 1,897 | 1,935 | 24,400 | 1,935 |
| 2022-08-17 | 1,900 | 1,923 | 1,893 | 1,923 | 13,400 | 1,923 |
| 2022-08-16 | 1,951 | 1,960 | 1,883 | 1,898 | 35,000 | 1,898 |
| 2022-08-15 | 1,879 | 1,930 | 1,868 | 1,890 | 33,200 | 1,890 |
| 2022-08-12 | 1,849 | 2,095 | 1,830 | 1,906 | 64,100 | 1,906 |
| 2022-08-10 | 1,818 | 1,830 | 1,805 | 1,829 | 6,500 | 1,829 |
| 2022-08-09 | 1,818 | 1,825 | 1,805 | 1,818 | 3,300 | 1,818 |
| 2022-08-08 | 1,802 | 1,846 | 1,802 | 1,820 | 4,100 | 1,820 |
| 2022-08-05 | 1,811 | 1,819 | 1,810 | 1,813 | 2,800 | 1,813 |
| 2022-08-04 | 1,819 | 1,819 | 1,802 | 1,813 | 20,800 | 1,813 |
| 2022-08-03 | 1,817 | 1,821 | 1,814 | 1,821 | 3,100 | 1,821 |
| 2022-08-02 | 1,806 | 1,821 | 1,803 | 1,817 | 2,300 | 1,817 |
| 2022-08-01 | 1,810 | 1,820 | 1,795 | 1,810 | 3,800 | 1,810 |
| 2022-07-29 | 1,856 | 1,856 | 1,800 | 1,810 | 6,100 | 1,810 |
| 2022-07-28 | 1,845 | 1,859 | 1,840 | 1,843 | 13,100 | 1,843 |
| 2022-07-27 | 1,845 | 1,845 | 1,825 | 1,837 | 1,300 | 1,837 |
| 2022-07-26 | 1,840 | 1,845 | 1,838 | 1,845 | 2,000 | 1,845 |
| 2022-07-25 | 1,844 | 1,844 | 1,813 | 1,823 | 3,300 | 1,823 |
| 2022-07-22 | 1,814 | 1,830 | 1,808 | 1,830 | 3,200 | 1,830 |
| 2022-07-21 | 1,802 | 1,804 | 1,790 | 1,804 | 1,700 | 1,804 |
| 2022-07-20 | 1,817 | 1,817 | 1,800 | 1,801 | 6,100 | 1,801 |
| 2022-07-19 | 1,799 | 1,799 | 1,752 | 1,798 | 5,700 | 1,798 |
| 2022-07-15 | 1,798 | 1,800 | 1,780 | 1,799 | 800 | 1,799 |
| 2022-07-14 | 1,783 | 1,804 | 1,783 | 1,798 | 3,200 | 1,798 |
| 2022-07-13 | 1,786 | 1,786 | 1,770 | 1,772 | 1,300 | 1,772 |
| 2022-07-12 | 1,800 | 1,800 | 1,785 | 1,792 | 4,900 | 1,792 |
| 2022-07-11 | 1,801 | 1,802 | 1,784 | 1,802 | 5,200 | 1,802 |
| 2022-07-08 | 1,765 | 1,795 | 1,765 | 1,780 | 1,600 | 1,780 |
| 2022-07-07 | 1,758 | 1,785 | 1,758 | 1,765 | 1,900 | 1,765 |
| 2022-07-06 | 1,763 | 1,769 | 1,755 | 1,755 | 10,300 | 1,755 |
| 2022-07-05 | 1,765 | 1,789 | 1,762 | 1,762 | 1,500 | 1,762 |
| 2022-07-04 | 1,806 | 1,806 | 1,770 | 1,770 | 1,800 | 1,770 |
| 2022-07-01 | 1,829 | 1,829 | 1,757 | 1,779 | 6,400 | 1,779 |
| 2022-06-30 | 1,838 | 1,838 | 1,792 | 1,818 | 14,400 | 1,818 |
| 2022-06-29 | 1,771 | 1,818 | 1,770 | 1,800 | 8,500 | 1,800 |
| 2022-06-28 | 1,758 | 1,771 | 1,757 | 1,771 | 1,400 | 1,771 |
| 2022-06-27 | 1,750 | 1,770 | 1,750 | 1,770 | 4,200 | 1,770 |
| 2022-06-24 | 1,747 | 1,750 | 1,733 | 1,743 | 16,300 | 1,743 |
| 2022-06-23 | 1,739 | 1,746 | 1,731 | 1,744 | 31,100 | 1,744 |
| 2022-06-22 | 1,765 | 1,765 | 1,737 | 1,751 | 16,200 | 1,751 |
| 2022-06-21 | 1,722 | 1,750 | 1,722 | 1,741 | 1,800 | 1,741 |
| 2022-06-20 | 1,742 | 1,768 | 1,716 | 1,717 | 5,700 | 1,717 |
| 2022-06-17 | 1,771 | 1,773 | 1,733 | 1,735 | 6,300 | 1,735 |
| 2022-06-16 | 1,778 | 1,795 | 1,775 | 1,775 | 1,700 | 1,775 |
| 2022-06-15 | 1,753 | 1,788 | 1,753 | 1,768 | 4,400 | 1,768 |
| 2022-06-14 | 1,835 | 1,835 | 1,780 | 1,781 | 8,600 | 1,781 |
| 2022-06-13 | 1,858 | 1,878 | 1,835 | 1,835 | 6,700 | 1,835 |
| 2022-06-10 | 1,885 | 1,890 | 1,850 | 1,867 | 7,200 | 1,867 |
| 2022-06-09 | 1,877 | 1,895 | 1,877 | 1,895 | 1,300 | 1,895 |
| 2022-06-08 | 1,898 | 1,915 | 1,866 | 1,866 | 6,100 | 1,866 |
| 2022-06-07 | 1,845 | 1,897 | 1,840 | 1,897 | 9,500 | 1,897 |
| 2022-06-06 | 1,843 | 1,867 | 1,824 | 1,850 | 4,400 | 1,850 |
| 2022-06-03 | 1,825 | 1,843 | 1,815 | 1,842 | 7,100 | 1,842 |
| 2022-06-02 | 1,830 | 1,841 | 1,755 | 1,817 | 25,800 | 1,817 |
| 2022-06-01 | 1,790 | 1,836 | 1,790 | 1,830 | 9,600 | 1,830 |
| 2022-05-31 | 1,769 | 1,797 | 1,760 | 1,797 | 12,600 | 1,797 |
| 2022-05-30 | 1,724 | 1,769 | 1,724 | 1,769 | 12,100 | 1,769 |
| 2022-05-27 | 1,710 | 1,714 | 1,707 | 1,712 | 2,800 | 1,712 |
| 2022-05-26 | 1,695 | 1,735 | 1,695 | 1,707 | 8,100 | 1,707 |
| 2022-05-25 | 1,723 | 1,729 | 1,681 | 1,693 | 13,600 | 1,693 |
| 2022-05-24 | 1,750 | 1,755 | 1,700 | 1,737 | 7,700 | 1,737 |
| 2022-05-23 | 1,734 | 1,768 | 1,734 | 1,750 | 10,400 | 1,750 |
| 2022-05-20 | 1,721 | 1,741 | 1,720 | 1,741 | 6,600 | 1,741 |
| 2022-05-19 | 1,680 | 1,724 | 1,666 | 1,721 | 7,500 | 1,721 |
| 2022-05-18 | 1,710 | 1,735 | 1,676 | 1,688 | 8,800 | 1,688 |
| 2022-05-17 | 1,705 | 1,709 | 1,686 | 1,705 | 11,400 | 1,705 |
| 2022-05-16 | 1,821 | 1,821 | 1,676 | 1,676 | 38,400 | 1,676 |
| 2022-05-13 | 1,856 | 1,958 | 1,739 | 1,825 | 40,600 | 1,825 |
| 2022-05-12 | 1,870 | 1,920 | 1,850 | 1,890 | 13,400 | 1,890 |
| 2022-05-11 | 1,900 | 1,904 | 1,878 | 1,904 | 6,600 | 1,904 |
| 2022-05-10 | 1,930 | 1,930 | 1,870 | 1,891 | 14,700 | 1,891 |
| 2022-05-09 | 1,940 | 1,948 | 1,901 | 1,928 | 11,500 | 1,928 |
| 2022-05-06 | 1,940 | 1,948 | 1,933 | 1,939 | 4,500 | 1,939 |
| 2022-05-02 | 1,888 | 1,940 | 1,888 | 1,940 | 7,500 | 1,940 |
| 2022-04-28 | 1,900 | 1,939 | 1,900 | 1,922 | 6,800 | 1,922 |
| 2022-04-27 | 1,902 | 1,929 | 1,888 | 1,910 | 7,300 | 1,910 |
| 2022-04-26 | 1,921 | 1,924 | 1,906 | 1,916 | 6,800 | 1,916 |
| 2022-04-25 | 1,974 | 1,974 | 1,920 | 1,920 | 9,100 | 1,920 |
| 2022-04-22 | 1,950 | 1,989 | 1,926 | 1,989 | 6,800 | 1,989 |
| 2022-04-21 | 1,950 | 1,953 | 1,942 | 1,950 | 5,000 | 1,950 |
| 2022-04-20 | 1,940 | 1,950 | 1,934 | 1,950 | 4,700 | 1,950 |
| 2022-04-19 | 1,943 | 1,950 | 1,934 | 1,938 | 7,500 | 1,938 |
| 2022-04-18 | 1,953 | 1,969 | 1,941 | 1,941 | 2,100 | 1,941 |
| 2022-04-15 | 1,966 | 1,966 | 1,940 | 1,949 | 3,600 | 1,949 |
| 2022-04-14 | 1,965 | 1,985 | 1,960 | 1,985 | 1,200 | 1,985 |
| 2022-04-13 | 1,941 | 1,953 | 1,941 | 1,953 | 700 | 1,953 |
| 2022-04-12 | 1,978 | 1,978 | 1,932 | 1,935 | 7,200 | 1,935 |
| 2022-04-11 | 1,988 | 1,988 | 1,932 | 1,950 | 2,500 | 1,950 |
| 2022-04-08 | 1,989 | 1,989 | 1,938 | 1,980 | 6,100 | 1,980 |
| 2022-04-07 | 1,976 | 1,991 | 1,950 | 1,989 | 7,500 | 1,989 |
| 2022-04-06 | 1,997 | 2,010 | 1,977 | 1,993 | 2,800 | 1,993 |
| 2022-04-05 | 2,003 | 2,008 | 1,991 | 2,002 | 2,600 | 2,002 |
| 2022-04-04 | 2,004 | 2,018 | 2,000 | 2,000 | 1,800 | 2,000 |
| 2022-04-01 | 1,977 | 2,004 | 1,962 | 2,004 | 12,000 | 2,004 |
| 2022-03-31 | 2,042 | 2,042 | 1,976 | 1,984 | 11,000 | 1,984 |
| 2022-03-30 | 2,018 | 2,040 | 2,003 | 2,019 | 4,800 | 2,019 |
| 2022-03-29 | 2,077 | 2,077 | 2,036 | 2,059 | 4,000 | 2,059 |
| 2022-03-28 | 2,069 | 2,080 | 2,044 | 2,044 | 9,000 | 2,044 |
| 2022-03-25 | 2,091 | 2,147 | 2,045 | 2,070 | 13,900 | 2,070 |
| 2022-03-24 | 1,993 | 2,082 | 1,993 | 2,078 | 9,100 | 2,078 |
| 2022-03-23 | 2,016 | 2,032 | 1,996 | 1,996 | 6,300 | 1,996 |
| 2022-03-22 | 2,031 | 2,040 | 2,000 | 2,013 | 15,400 | 2,013 |
| 2022-03-18 | 1,991 | 2,049 | 1,980 | 2,010 | 19,000 | 2,010 |
| 2022-03-17 | 1,936 | 1,973 | 1,927 | 1,966 | 12,800 | 1,966 |
| 2022-03-16 | 1,960 | 1,960 | 1,920 | 1,923 | 8,900 | 1,923 |
| 2022-03-15 | 1,980 | 1,998 | 1,944 | 1,946 | 7,600 | 1,946 |
| 2022-03-14 | 1,944 | 1,990 | 1,944 | 1,980 | 2,400 | 1,980 |
| 2022-03-11 | 1,942 | 1,964 | 1,920 | 1,944 | 3,600 | 1,944 |
| 2022-03-10 | 1,901 | 1,968 | 1,901 | 1,935 | 4,900 | 1,935 |
| 2022-03-09 | 1,871 | 1,902 | 1,850 | 1,856 | 25,300 | 1,856 |
| 2022-03-08 | 1,949 | 1,985 | 1,860 | 1,871 | 26,700 | 1,871 |
| 2022-03-07 | 2,150 | 2,150 | 1,960 | 1,985 | 31,900 | 1,985 |
| 2022-03-04 | 2,180 | 2,195 | 2,132 | 2,168 | 4,100 | 2,168 |
| 2022-03-03 | 2,166 | 2,188 | 2,165 | 2,186 | 2,600 | 2,186 |
| 2022-03-02 | 2,214 | 2,214 | 2,144 | 2,159 | 5,300 | 2,159 |
| 2022-03-01 | 2,201 | 2,228 | 2,180 | 2,191 | 6,900 | 2,191 |
| 2022-02-28 | 2,196 | 2,261 | 2,160 | 2,200 | 14,600 | 2,200 |
| 2022-02-25 | 2,203 | 2,203 | 2,105 | 2,146 | 3,000 | 2,146 |
| 2022-02-24 | 2,141 | 2,178 | 2,107 | 2,137 | 10,100 | 2,137 |
| 2022-02-22 | 2,211 | 2,211 | 2,174 | 2,175 | 4,300 | 2,175 |
| 2022-02-21 | 2,205 | 2,248 | 2,180 | 2,235 | 9,900 | 2,235 |
| 2022-02-18 | 2,239 | 2,244 | 2,210 | 2,237 | 4,700 | 2,237 |
| 2022-02-17 | 2,267 | 2,298 | 2,251 | 2,261 | 5,600 | 2,261 |
| 2022-02-16 | 2,255 | 2,288 | 2,249 | 2,260 | 3,700 | 2,260 |
| 2022-02-15 | 2,313 | 2,315 | 2,222 | 2,239 | 11,200 | 2,239 |
| 2022-02-14 | 2,319 | 2,350 | 2,239 | 2,295 | 24,600 | 2,295 |
| 2022-02-10 | 2,377 | 2,380 | 2,312 | 2,341 | 9,100 | 2,341 |
| 2022-02-09 | 2,282 | 2,360 | 2,282 | 2,360 | 10,900 | 2,360 |
| 2022-02-08 | 2,268 | 2,318 | 2,267 | 2,281 | 9,000 | 2,281 |
| 2022-02-07 | 2,215 | 2,306 | 2,215 | 2,249 | 30,200 | 2,249 |
| 2022-02-04 | 2,150 | 2,229 | 2,150 | 2,211 | 6,300 | 2,211 |
| 2022-02-03 | 2,200 | 2,218 | 2,156 | 2,156 | 3,100 | 2,156 |
| 2022-02-02 | 2,182 | 2,236 | 2,180 | 2,213 | 3,700 | 2,213 |
| 2022-02-01 | 2,218 | 2,294 | 2,162 | 2,187 | 8,500 | 2,187 |
| 2022-01-31 | 2,150 | 2,194 | 2,125 | 2,194 | 4,000 | 2,194 |
| 2022-01-28 | 2,140 | 2,147 | 2,111 | 2,147 | 4,600 | 2,147 |
| 2022-01-27 | 2,193 | 2,239 | 2,092 | 2,118 | 9,400 | 2,118 |
| 2022-01-26 | 2,180 | 2,225 | 2,180 | 2,193 | 5,400 | 2,193 |
| 2022-01-25 | 2,243 | 2,255 | 2,160 | 2,180 | 13,300 | 2,180 |
| 2022-01-24 | 2,236 | 2,296 | 2,236 | 2,277 | 5,100 | 2,277 |
| 2022-01-21 | 2,363 | 2,363 | 2,245 | 2,281 | 17,700 | 2,281 |
| 2022-01-20 | 2,362 | 2,413 | 2,361 | 2,383 | 7,700 | 2,383 |
| 2022-01-19 | 2,451 | 2,451 | 2,360 | 2,387 | 18,600 | 2,387 |
| 2022-01-18 | 2,561 | 2,648 | 2,500 | 2,500 | 12,300 | 2,500 |
| 2022-01-17 | 2,530 | 2,600 | 2,530 | 2,561 | 8,400 | 2,561 |
| 2022-01-14 | 2,520 | 2,555 | 2,455 | 2,526 | 18,700 | 2,526 |
| 2022-01-13 | 2,519 | 2,700 | 2,519 | 2,581 | 36,000 | 2,581 |
| 2022-01-12 | 2,470 | 2,510 | 2,460 | 2,500 | 12,900 | 2,500 |
| 2022-01-11 | 2,419 | 2,479 | 2,419 | 2,451 | 6,200 | 2,451 |
| 2022-01-07 | 2,439 | 2,449 | 2,386 | 2,419 | 3,000 | 2,419 |
| 2022-01-06 | 2,360 | 2,421 | 2,360 | 2,411 | 5,700 | 2,411 |
| 2022-01-05 | 2,486 | 2,547 | 2,400 | 2,401 | 10,500 | 2,401 |
| 2022-01-04 | 2,395 | 2,496 | 2,395 | 2,465 | 12,800 | 2,465 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
