5715 古河機械金属(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 | 1,282 | 1,282 | 1,265 | 1,265 | 48,500 | 1,265 |
| 2022-12-29 | 1,270 | 1,279 | 1,258 | 1,279 | 52,600 | 1,279 |
| 2022-12-28 | 1,274 | 1,280 | 1,273 | 1,277 | 44,600 | 1,277 |
| 2022-12-27 | 1,289 | 1,289 | 1,281 | 1,282 | 34,500 | 1,282 |
| 2022-12-26 | 1,280 | 1,288 | 1,273 | 1,287 | 54,100 | 1,287 |
| 2022-12-23 | 1,280 | 1,281 | 1,271 | 1,273 | 52,000 | 1,273 |
| 2022-12-22 | 1,290 | 1,290 | 1,283 | 1,288 | 58,100 | 1,288 |
| 2022-12-21 | 1,301 | 1,302 | 1,283 | 1,284 | 49,900 | 1,284 |
| 2022-12-20 | 1,312 | 1,324 | 1,298 | 1,301 | 84,500 | 1,301 |
| 2022-12-19 | 1,304 | 1,316 | 1,304 | 1,309 | 40,000 | 1,309 |
| 2022-12-16 | 1,301 | 1,319 | 1,301 | 1,308 | 55,700 | 1,308 |
| 2022-12-15 | 1,297 | 1,319 | 1,295 | 1,316 | 37,900 | 1,316 |
| 2022-12-14 | 1,297 | 1,307 | 1,296 | 1,305 | 53,800 | 1,305 |
| 2022-12-13 | 1,298 | 1,299 | 1,292 | 1,293 | 54,300 | 1,293 |
| 2022-12-12 | 1,296 | 1,296 | 1,287 | 1,287 | 47,800 | 1,287 |
| 2022-12-09 | 1,282 | 1,291 | 1,280 | 1,288 | 54,600 | 1,288 |
| 2022-12-08 | 1,276 | 1,283 | 1,268 | 1,281 | 70,400 | 1,281 |
| 2022-12-07 | 1,262 | 1,281 | 1,262 | 1,273 | 46,300 | 1,273 |
| 2022-12-06 | 1,263 | 1,273 | 1,263 | 1,269 | 41,000 | 1,269 |
| 2022-12-05 | 1,267 | 1,274 | 1,265 | 1,272 | 46,000 | 1,272 |
| 2022-12-02 | 1,276 | 1,288 | 1,261 | 1,265 | 78,500 | 1,265 |
| 2022-12-01 | 1,297 | 1,297 | 1,286 | 1,288 | 51,900 | 1,288 |
| 2022-11-30 | 1,290 | 1,299 | 1,286 | 1,291 | 107,400 | 1,291 |
| 2022-11-29 | 1,286 | 1,293 | 1,278 | 1,287 | 50,800 | 1,287 |
| 2022-11-28 | 1,300 | 1,303 | 1,290 | 1,293 | 47,700 | 1,293 |
| 2022-11-25 | 1,292 | 1,293 | 1,284 | 1,293 | 38,400 | 1,293 |
| 2022-11-24 | 1,290 | 1,290 | 1,280 | 1,285 | 43,100 | 1,285 |
| 2022-11-22 | 1,270 | 1,283 | 1,270 | 1,282 | 59,400 | 1,282 |
| 2022-11-21 | 1,260 | 1,267 | 1,259 | 1,265 | 40,700 | 1,265 |
| 2022-11-18 | 1,256 | 1,266 | 1,254 | 1,260 | 42,300 | 1,260 |
| 2022-11-17 | 1,262 | 1,267 | 1,253 | 1,259 | 49,300 | 1,259 |
| 2022-11-16 | 1,253 | 1,260 | 1,252 | 1,254 | 45,800 | 1,254 |
| 2022-11-15 | 1,266 | 1,268 | 1,253 | 1,256 | 75,700 | 1,256 |
| 2022-11-14 | 1,245 | 1,271 | 1,241 | 1,261 | 134,400 | 1,261 |
| 2022-11-11 | 1,347 | 1,347 | 1,327 | 1,328 | 65,200 | 1,328 |
| 2022-11-10 | 1,327 | 1,336 | 1,319 | 1,328 | 49,400 | 1,328 |
| 2022-11-09 | 1,335 | 1,341 | 1,326 | 1,335 | 41,800 | 1,335 |
| 2022-11-08 | 1,316 | 1,335 | 1,316 | 1,330 | 52,200 | 1,330 |
| 2022-11-07 | 1,296 | 1,340 | 1,295 | 1,328 | 76,000 | 1,328 |
| 2022-11-04 | 1,282 | 1,303 | 1,282 | 1,288 | 54,700 | 1,288 |
| 2022-11-02 | 1,306 | 1,329 | 1,300 | 1,302 | 115,600 | 1,302 |
| 2022-11-01 | 1,300 | 1,311 | 1,300 | 1,306 | 46,400 | 1,306 |
| 2022-10-31 | 1,297 | 1,305 | 1,290 | 1,305 | 75,300 | 1,305 |
| 2022-10-28 | 1,282 | 1,293 | 1,277 | 1,287 | 474,900 | 1,287 |
| 2022-10-27 | 1,286 | 1,294 | 1,280 | 1,293 | 65,700 | 1,293 |
| 2022-10-26 | 1,288 | 1,296 | 1,282 | 1,286 | 68,700 | 1,286 |
| 2022-10-25 | 1,270 | 1,286 | 1,264 | 1,285 | 101,100 | 1,285 |
| 2022-10-24 | 1,270 | 1,275 | 1,264 | 1,269 | 80,900 | 1,269 |
| 2022-10-21 | 1,264 | 1,268 | 1,252 | 1,254 | 48,800 | 1,254 |
| 2022-10-20 | 1,260 | 1,267 | 1,254 | 1,265 | 103,800 | 1,265 |
| 2022-10-19 | 1,265 | 1,277 | 1,260 | 1,274 | 56,300 | 1,274 |
| 2022-10-18 | 1,260 | 1,272 | 1,257 | 1,269 | 89,900 | 1,269 |
| 2022-10-17 | 1,245 | 1,252 | 1,241 | 1,251 | 70,200 | 1,251 |
| 2022-10-14 | 1,247 | 1,262 | 1,236 | 1,254 | 106,300 | 1,254 |
| 2022-10-13 | 1,235 | 1,238 | 1,230 | 1,234 | 68,000 | 1,234 |
| 2022-10-12 | 1,243 | 1,249 | 1,232 | 1,240 | 71,000 | 1,240 |
| 2022-10-11 | 1,247 | 1,263 | 1,240 | 1,246 | 118,700 | 1,246 |
| 2022-10-07 | 1,260 | 1,271 | 1,251 | 1,261 | 72,700 | 1,261 |
| 2022-10-06 | 1,271 | 1,287 | 1,270 | 1,275 | 70,100 | 1,275 |
| 2022-10-05 | 1,271 | 1,276 | 1,260 | 1,261 | 62,200 | 1,261 |
| 2022-10-04 | 1,246 | 1,263 | 1,243 | 1,263 | 136,700 | 1,263 |
| 2022-10-03 | 1,211 | 1,228 | 1,211 | 1,224 | 60,100 | 1,224 |
| 2022-09-30 | 1,235 | 1,237 | 1,213 | 1,213 | 73,300 | 1,213 |
| 2022-09-29 | 1,240 | 1,251 | 1,231 | 1,248 | 87,300 | 1,248 |
| 2022-09-28 | 1,219 | 1,236 | 1,210 | 1,236 | 84,600 | 1,236 |
| 2022-09-27 | 1,230 | 1,232 | 1,216 | 1,220 | 62,500 | 1,220 |
| 2022-09-26 | 1,242 | 1,242 | 1,220 | 1,220 | 98,500 | 1,220 |
| 2022-09-22 | 1,240 | 1,246 | 1,236 | 1,246 | 58,400 | 1,246 |
| 2022-09-21 | 1,247 | 1,254 | 1,245 | 1,250 | 43,000 | 1,250 |
| 2022-09-20 | 1,248 | 1,265 | 1,247 | 1,249 | 45,000 | 1,249 |
| 2022-09-16 | 1,243 | 1,255 | 1,243 | 1,246 | 41,200 | 1,246 |
| 2022-09-15 | 1,260 | 1,260 | 1,247 | 1,250 | 41,800 | 1,250 |
| 2022-09-14 | 1,252 | 1,258 | 1,250 | 1,254 | 54,200 | 1,254 |
| 2022-09-13 | 1,280 | 1,280 | 1,264 | 1,273 | 44,900 | 1,273 |
| 2022-09-12 | 1,290 | 1,290 | 1,268 | 1,272 | 34,200 | 1,272 |
| 2022-09-09 | 1,267 | 1,283 | 1,267 | 1,281 | 69,500 | 1,281 |
| 2022-09-08 | 1,265 | 1,272 | 1,261 | 1,270 | 84,100 | 1,270 |
| 2022-09-07 | 1,255 | 1,256 | 1,245 | 1,247 | 52,000 | 1,247 |
| 2022-09-06 | 1,249 | 1,262 | 1,244 | 1,255 | 68,700 | 1,255 |
| 2022-09-05 | 1,242 | 1,253 | 1,240 | 1,249 | 52,900 | 1,249 |
| 2022-09-02 | 1,251 | 1,251 | 1,238 | 1,248 | 52,500 | 1,248 |
| 2022-09-01 | 1,263 | 1,265 | 1,249 | 1,250 | 57,600 | 1,250 |
| 2022-08-31 | 1,266 | 1,273 | 1,258 | 1,265 | 42,600 | 1,265 |
| 2022-08-30 | 1,270 | 1,283 | 1,266 | 1,283 | 70,400 | 1,283 |
| 2022-08-29 | 1,237 | 1,261 | 1,234 | 1,256 | 73,300 | 1,256 |
| 2022-08-26 | 1,260 | 1,264 | 1,255 | 1,259 | 33,900 | 1,259 |
| 2022-08-25 | 1,254 | 1,262 | 1,248 | 1,254 | 57,700 | 1,254 |
| 2022-08-24 | 1,240 | 1,249 | 1,239 | 1,248 | 36,300 | 1,248 |
| 2022-08-23 | 1,242 | 1,244 | 1,232 | 1,236 | 68,600 | 1,236 |
| 2022-08-22 | 1,237 | 1,250 | 1,237 | 1,250 | 25,000 | 1,250 |
| 2022-08-19 | 1,252 | 1,258 | 1,247 | 1,252 | 40,300 | 1,252 |
| 2022-08-18 | 1,255 | 1,259 | 1,244 | 1,246 | 34,600 | 1,246 |
| 2022-08-17 | 1,263 | 1,264 | 1,256 | 1,262 | 39,600 | 1,262 |
| 2022-08-16 | 1,263 | 1,263 | 1,249 | 1,251 | 34,400 | 1,251 |
| 2022-08-15 | 1,269 | 1,269 | 1,255 | 1,263 | 36,400 | 1,263 |
| 2022-08-12 | 1,250 | 1,262 | 1,247 | 1,260 | 80,800 | 1,260 |
| 2022-08-10 | 1,244 | 1,247 | 1,236 | 1,247 | 88,300 | 1,247 |
| 2022-08-09 | 1,243 | 1,247 | 1,231 | 1,231 | 40,900 | 1,231 |
| 2022-08-08 | 1,245 | 1,249 | 1,243 | 1,244 | 26,100 | 1,244 |
| 2022-08-05 | 1,230 | 1,249 | 1,230 | 1,248 | 57,900 | 1,248 |
| 2022-08-04 | 1,241 | 1,241 | 1,226 | 1,230 | 43,200 | 1,230 |
| 2022-08-03 | 1,241 | 1,241 | 1,227 | 1,232 | 38,300 | 1,232 |
| 2022-08-02 | 1,237 | 1,242 | 1,227 | 1,236 | 62,200 | 1,236 |
| 2022-08-01 | 1,241 | 1,245 | 1,236 | 1,245 | 44,300 | 1,245 |
| 2022-07-29 | 1,250 | 1,250 | 1,234 | 1,235 | 55,600 | 1,235 |
| 2022-07-28 | 1,243 | 1,247 | 1,227 | 1,245 | 49,300 | 1,245 |
| 2022-07-27 | 1,231 | 1,243 | 1,231 | 1,240 | 36,200 | 1,240 |
| 2022-07-26 | 1,240 | 1,245 | 1,239 | 1,241 | 29,600 | 1,241 |
| 2022-07-25 | 1,248 | 1,250 | 1,239 | 1,240 | 73,000 | 1,240 |
| 2022-07-22 | 1,236 | 1,245 | 1,229 | 1,243 | 60,900 | 1,243 |
| 2022-07-21 | 1,222 | 1,237 | 1,222 | 1,234 | 38,500 | 1,234 |
| 2022-07-20 | 1,218 | 1,232 | 1,218 | 1,229 | 80,700 | 1,229 |
| 2022-07-19 | 1,213 | 1,215 | 1,206 | 1,208 | 37,200 | 1,208 |
| 2022-07-15 | 1,210 | 1,213 | 1,198 | 1,206 | 38,000 | 1,206 |
| 2022-07-14 | 1,205 | 1,208 | 1,201 | 1,202 | 27,100 | 1,202 |
| 2022-07-13 | 1,206 | 1,210 | 1,201 | 1,205 | 23,000 | 1,205 |
| 2022-07-12 | 1,203 | 1,207 | 1,198 | 1,198 | 48,800 | 1,198 |
| 2022-07-11 | 1,220 | 1,225 | 1,213 | 1,218 | 79,200 | 1,218 |
| 2022-07-08 | 1,205 | 1,219 | 1,199 | 1,201 | 90,700 | 1,201 |
| 2022-07-07 | 1,203 | 1,210 | 1,192 | 1,205 | 59,200 | 1,205 |
| 2022-07-06 | 1,192 | 1,201 | 1,183 | 1,192 | 77,600 | 1,192 |
| 2022-07-05 | 1,196 | 1,209 | 1,196 | 1,205 | 38,600 | 1,205 |
| 2022-07-04 | 1,203 | 1,203 | 1,190 | 1,201 | 52,200 | 1,201 |
| 2022-07-01 | 1,198 | 1,205 | 1,185 | 1,186 | 74,400 | 1,186 |
| 2022-06-30 | 1,207 | 1,212 | 1,195 | 1,198 | 78,000 | 1,198 |
| 2022-06-29 | 1,217 | 1,224 | 1,208 | 1,211 | 57,000 | 1,211 |
| 2022-06-28 | 1,207 | 1,223 | 1,207 | 1,223 | 68,100 | 1,223 |
| 2022-06-27 | 1,223 | 1,223 | 1,203 | 1,211 | 79,300 | 1,211 |
| 2022-06-24 | 1,207 | 1,210 | 1,197 | 1,202 | 83,100 | 1,202 |
| 2022-06-23 | 1,220 | 1,220 | 1,206 | 1,206 | 56,400 | 1,206 |
| 2022-06-22 | 1,225 | 1,226 | 1,206 | 1,206 | 43,500 | 1,206 |
| 2022-06-21 | 1,219 | 1,219 | 1,205 | 1,212 | 60,800 | 1,212 |
| 2022-06-20 | 1,222 | 1,222 | 1,191 | 1,191 | 80,000 | 1,191 |
| 2022-06-17 | 1,208 | 1,221 | 1,204 | 1,215 | 61,400 | 1,215 |
| 2022-06-16 | 1,225 | 1,239 | 1,224 | 1,231 | 38,800 | 1,231 |
| 2022-06-15 | 1,226 | 1,230 | 1,216 | 1,218 | 50,000 | 1,218 |
| 2022-06-14 | 1,226 | 1,235 | 1,224 | 1,229 | 51,000 | 1,229 |
| 2022-06-13 | 1,239 | 1,245 | 1,234 | 1,235 | 33,700 | 1,235 |
| 2022-06-10 | 1,256 | 1,263 | 1,244 | 1,244 | 53,300 | 1,244 |
| 2022-06-09 | 1,277 | 1,281 | 1,270 | 1,277 | 40,500 | 1,277 |
| 2022-06-08 | 1,270 | 1,280 | 1,269 | 1,279 | 83,200 | 1,279 |
| 2022-06-07 | 1,263 | 1,270 | 1,258 | 1,263 | 30,800 | 1,263 |
| 2022-06-06 | 1,240 | 1,264 | 1,237 | 1,263 | 42,700 | 1,263 |
| 2022-06-03 | 1,252 | 1,259 | 1,245 | 1,246 | 43,800 | 1,246 |
| 2022-06-02 | 1,250 | 1,256 | 1,245 | 1,252 | 33,500 | 1,252 |
| 2022-06-01 | 1,231 | 1,260 | 1,231 | 1,260 | 47,800 | 1,260 |
| 2022-05-31 | 1,232 | 1,246 | 1,228 | 1,231 | 82,500 | 1,231 |
| 2022-05-30 | 1,245 | 1,249 | 1,234 | 1,235 | 82,300 | 1,235 |
| 2022-05-27 | 1,239 | 1,240 | 1,227 | 1,233 | 29,500 | 1,233 |
| 2022-05-26 | 1,239 | 1,241 | 1,221 | 1,225 | 32,000 | 1,225 |
| 2022-05-25 | 1,226 | 1,242 | 1,218 | 1,235 | 66,400 | 1,235 |
| 2022-05-24 | 1,222 | 1,229 | 1,214 | 1,215 | 38,100 | 1,215 |
| 2022-05-23 | 1,228 | 1,228 | 1,213 | 1,224 | 45,200 | 1,224 |
| 2022-05-20 | 1,223 | 1,227 | 1,219 | 1,227 | 37,700 | 1,227 |
| 2022-05-19 | 1,214 | 1,226 | 1,210 | 1,224 | 46,600 | 1,224 |
| 2022-05-18 | 1,233 | 1,237 | 1,227 | 1,237 | 27,300 | 1,237 |
| 2022-05-17 | 1,226 | 1,240 | 1,222 | 1,229 | 31,500 | 1,229 |
| 2022-05-16 | 1,250 | 1,254 | 1,226 | 1,226 | 59,700 | 1,226 |
| 2022-05-13 | 1,227 | 1,241 | 1,213 | 1,236 | 98,600 | 1,236 |
| 2022-05-12 | 1,250 | 1,256 | 1,233 | 1,233 | 39,500 | 1,233 |
| 2022-05-11 | 1,252 | 1,259 | 1,247 | 1,247 | 39,400 | 1,247 |
| 2022-05-10 | 1,270 | 1,270 | 1,255 | 1,265 | 44,600 | 1,265 |
| 2022-05-09 | 1,284 | 1,293 | 1,277 | 1,277 | 30,400 | 1,277 |
| 2022-05-06 | 1,268 | 1,300 | 1,268 | 1,293 | 71,800 | 1,293 |
| 2022-05-02 | 1,264 | 1,275 | 1,260 | 1,268 | 49,400 | 1,268 |
| 2022-04-28 | 1,235 | 1,269 | 1,235 | 1,269 | 53,400 | 1,269 |
| 2022-04-27 | 1,232 | 1,238 | 1,228 | 1,233 | 74,800 | 1,233 |
| 2022-04-26 | 1,275 | 1,275 | 1,250 | 1,250 | 53,100 | 1,250 |
| 2022-04-25 | 1,266 | 1,283 | 1,253 | 1,269 | 79,800 | 1,269 |
| 2022-04-22 | 1,267 | 1,280 | 1,265 | 1,265 | 35,100 | 1,265 |
| 2022-04-21 | 1,278 | 1,292 | 1,278 | 1,289 | 27,500 | 1,289 |
| 2022-04-20 | 1,284 | 1,294 | 1,278 | 1,281 | 33,300 | 1,281 |
| 2022-04-19 | 1,270 | 1,281 | 1,263 | 1,280 | 27,000 | 1,280 |
| 2022-04-18 | 1,265 | 1,272 | 1,257 | 1,265 | 29,200 | 1,265 |
| 2022-04-15 | 1,264 | 1,289 | 1,264 | 1,279 | 19,000 | 1,279 |
| 2022-04-14 | 1,267 | 1,285 | 1,267 | 1,285 | 23,700 | 1,285 |
| 2022-04-13 | 1,256 | 1,272 | 1,256 | 1,270 | 36,400 | 1,270 |
| 2022-04-12 | 1,260 | 1,268 | 1,253 | 1,257 | 42,800 | 1,257 |
| 2022-04-11 | 1,277 | 1,287 | 1,262 | 1,267 | 43,300 | 1,267 |
| 2022-04-08 | 1,304 | 1,304 | 1,262 | 1,275 | 65,000 | 1,275 |
| 2022-04-07 | 1,297 | 1,301 | 1,274 | 1,295 | 75,100 | 1,295 |
| 2022-04-06 | 1,334 | 1,334 | 1,309 | 1,310 | 56,700 | 1,310 |
| 2022-04-05 | 1,340 | 1,345 | 1,330 | 1,337 | 70,000 | 1,337 |
| 2022-04-04 | 1,316 | 1,330 | 1,290 | 1,329 | 81,700 | 1,329 |
| 2022-04-01 | 1,275 | 1,299 | 1,270 | 1,291 | 70,500 | 1,291 |
| 2022-03-31 | 1,295 | 1,310 | 1,289 | 1,289 | 68,600 | 1,289 |
| 2022-03-30 | 1,321 | 1,321 | 1,278 | 1,295 | 86,500 | 1,295 |
| 2022-03-29 | 1,350 | 1,357 | 1,340 | 1,356 | 100,300 | 1,356 |
| 2022-03-28 | 1,370 | 1,370 | 1,344 | 1,352 | 69,500 | 1,352 |
| 2022-03-25 | 1,370 | 1,370 | 1,357 | 1,366 | 72,600 | 1,366 |
| 2022-03-24 | 1,368 | 1,370 | 1,341 | 1,357 | 72,900 | 1,357 |
| 2022-03-23 | 1,349 | 1,369 | 1,340 | 1,362 | 120,900 | 1,362 |
| 2022-03-22 | 1,343 | 1,349 | 1,330 | 1,341 | 92,100 | 1,341 |
| 2022-03-18 | 1,310 | 1,331 | 1,308 | 1,331 | 106,500 | 1,331 |
| 2022-03-17 | 1,316 | 1,322 | 1,304 | 1,317 | 94,700 | 1,317 |
| 2022-03-16 | 1,317 | 1,317 | 1,289 | 1,294 | 80,300 | 1,294 |
| 2022-03-15 | 1,315 | 1,324 | 1,304 | 1,307 | 82,800 | 1,307 |
| 2022-03-14 | 1,298 | 1,314 | 1,294 | 1,300 | 51,000 | 1,300 |
| 2022-03-11 | 1,269 | 1,292 | 1,268 | 1,290 | 51,600 | 1,290 |
| 2022-03-10 | 1,271 | 1,288 | 1,265 | 1,288 | 71,200 | 1,288 |
| 2022-03-09 | 1,243 | 1,263 | 1,232 | 1,243 | 81,000 | 1,243 |
| 2022-03-08 | 1,280 | 1,280 | 1,237 | 1,246 | 78,200 | 1,246 |
| 2022-03-07 | 1,295 | 1,298 | 1,271 | 1,280 | 65,300 | 1,280 |
| 2022-03-04 | 1,322 | 1,322 | 1,293 | 1,307 | 61,900 | 1,307 |
| 2022-03-03 | 1,295 | 1,322 | 1,295 | 1,311 | 59,400 | 1,311 |
| 2022-03-02 | 1,300 | 1,303 | 1,284 | 1,284 | 48,200 | 1,284 |
| 2022-03-01 | 1,330 | 1,330 | 1,305 | 1,306 | 57,900 | 1,306 |
| 2022-02-28 | 1,287 | 1,328 | 1,275 | 1,328 | 143,700 | 1,328 |
| 2022-02-25 | 1,291 | 1,293 | 1,272 | 1,279 | 59,100 | 1,279 |
| 2022-02-24 | 1,273 | 1,287 | 1,267 | 1,283 | 65,600 | 1,283 |
| 2022-02-22 | 1,290 | 1,292 | 1,275 | 1,278 | 46,400 | 1,278 |
| 2022-02-21 | 1,292 | 1,304 | 1,292 | 1,300 | 32,400 | 1,300 |
| 2022-02-18 | 1,291 | 1,312 | 1,291 | 1,302 | 42,700 | 1,302 |
| 2022-02-17 | 1,324 | 1,325 | 1,300 | 1,304 | 55,800 | 1,304 |
| 2022-02-16 | 1,318 | 1,324 | 1,311 | 1,324 | 51,300 | 1,324 |
| 2022-02-15 | 1,310 | 1,317 | 1,291 | 1,299 | 75,200 | 1,299 |
| 2022-02-14 | 1,282 | 1,296 | 1,266 | 1,296 | 71,900 | 1,296 |
| 2022-02-10 | 1,305 | 1,305 | 1,285 | 1,301 | 60,900 | 1,301 |
| 2022-02-09 | 1,286 | 1,320 | 1,278 | 1,306 | 125,900 | 1,306 |
| 2022-02-08 | 1,271 | 1,290 | 1,267 | 1,281 | 38,400 | 1,281 |
| 2022-02-07 | 1,268 | 1,278 | 1,260 | 1,263 | 72,800 | 1,263 |
| 2022-02-04 | 1,270 | 1,281 | 1,265 | 1,274 | 32,600 | 1,274 |
| 2022-02-03 | 1,280 | 1,289 | 1,273 | 1,278 | 33,100 | 1,278 |
| 2022-02-02 | 1,278 | 1,285 | 1,272 | 1,284 | 44,500 | 1,284 |
| 2022-02-01 | 1,276 | 1,280 | 1,268 | 1,268 | 23,700 | 1,268 |
| 2022-01-31 | 1,259 | 1,275 | 1,255 | 1,275 | 25,600 | 1,275 |
| 2022-01-28 | 1,260 | 1,267 | 1,253 | 1,267 | 34,700 | 1,267 |
| 2022-01-27 | 1,266 | 1,270 | 1,240 | 1,240 | 52,100 | 1,240 |
| 2022-01-26 | 1,266 | 1,272 | 1,261 | 1,262 | 32,300 | 1,262 |
| 2022-01-25 | 1,274 | 1,274 | 1,257 | 1,267 | 46,900 | 1,267 |
| 2022-01-24 | 1,257 | 1,274 | 1,256 | 1,267 | 40,300 | 1,267 |
| 2022-01-21 | 1,245 | 1,266 | 1,239 | 1,266 | 50,600 | 1,266 |
| 2022-01-20 | 1,246 | 1,265 | 1,246 | 1,253 | 45,000 | 1,253 |
| 2022-01-19 | 1,260 | 1,268 | 1,243 | 1,244 | 103,200 | 1,244 |
| 2022-01-18 | 1,284 | 1,284 | 1,264 | 1,266 | 40,100 | 1,266 |
| 2022-01-17 | 1,285 | 1,294 | 1,272 | 1,274 | 44,900 | 1,274 |
| 2022-01-14 | 1,296 | 1,296 | 1,270 | 1,285 | 56,000 | 1,285 |
| 2022-01-13 | 1,298 | 1,300 | 1,291 | 1,296 | 42,400 | 1,296 |
| 2022-01-12 | 1,288 | 1,298 | 1,285 | 1,293 | 49,800 | 1,293 |
| 2022-01-11 | 1,276 | 1,280 | 1,266 | 1,280 | 46,100 | 1,280 |
| 2022-01-07 | 1,271 | 1,279 | 1,261 | 1,266 | 39,000 | 1,266 |
| 2022-01-06 | 1,275 | 1,283 | 1,268 | 1,271 | 44,600 | 1,271 |
| 2022-01-05 | 1,289 | 1,294 | 1,279 | 1,290 | 42,500 | 1,290 |
| 2022-01-04 | 1,270 | 1,277 | 1,267 | 1,277 | 27,200 | 1,277 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
