5753 日本伸銅(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 | 1,940 | 1,980 | 1,931 | 1,949 | 3,900 | 1,949 |
| 2022-12-29 | 1,921 | 1,921 | 1,921 | 1,921 | 200 | 1,921 |
| 2022-12-28 | 1,925 | 1,947 | 1,905 | 1,921 | 2,100 | 1,921 |
| 2022-12-27 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2022-12-26 | 1,958 | 1,958 | 1,939 | 1,939 | 1,100 | 1,939 |
| 2022-12-23 | 1,961 | 1,961 | 1,947 | 1,958 | 400 | 1,958 |
| 2022-12-22 | 1,950 | 1,970 | 1,950 | 1,970 | 1,000 | 1,970 |
| 2022-12-21 | 1,908 | 1,926 | 1,908 | 1,926 | 1,500 | 1,926 |
| 2022-12-20 | 1,955 | 1,957 | 1,881 | 1,907 | 4,200 | 1,907 |
| 2022-12-19 | 1,960 | 1,960 | 1,955 | 1,955 | 3,300 | 1,955 |
| 2022-12-16 | 1,970 | 1,970 | 1,960 | 1,960 | 500 | 1,960 |
| 2022-12-15 | 1,978 | 1,979 | 1,978 | 1,979 | 1,500 | 1,979 |
| 2022-12-14 | 1,980 | 1,980 | 1,978 | 1,978 | 300 | 1,978 |
| 2022-12-13 | 1,983 | 1,983 | 1,975 | 1,980 | 1,200 | 1,980 |
| 2022-12-12 | 1,977 | 1,978 | 1,975 | 1,975 | 1,800 | 1,975 |
| 2022-12-09 | 1,961 | 1,978 | 1,961 | 1,977 | 700 | 1,977 |
| 2022-12-08 | 1,986 | 1,986 | 1,957 | 1,957 | 300 | 1,957 |
| 2022-12-07 | 1,976 | 1,986 | 1,976 | 1,986 | 1,400 | 1,986 |
| 2022-12-06 | 1,988 | 1,988 | 1,976 | 1,976 | 300 | 1,976 |
| 2022-12-05 | - | - | - | 1,975 | - | 1,975 |
| 2022-12-02 | 1,987 | 1,987 | 1,950 | 1,975 | 2,200 | 1,975 |
| 2022-12-01 | 1,990 | 1,990 | 1,958 | 1,966 | 1,300 | 1,966 |
| 2022-11-30 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2022-11-29 | 1,990 | 1,990 | 1,974 | 1,974 | 900 | 1,974 |
| 2022-11-28 | 1,972 | 1,992 | 1,972 | 1,992 | 1,200 | 1,992 |
| 2022-11-25 | 1,986 | 1,994 | 1,965 | 1,965 | 3,600 | 1,965 |
| 2022-11-24 | 1,985 | 1,989 | 1,981 | 1,989 | 1,300 | 1,989 |
| 2022-11-22 | 1,984 | 1,985 | 1,983 | 1,985 | 400 | 1,985 |
| 2022-11-21 | 1,984 | 1,984 | 1,984 | 1,984 | 200 | 1,984 |
| 2022-11-18 | 1,985 | 1,985 | 1,965 | 1,965 | 600 | 1,965 |
| 2022-11-17 | 1,987 | 1,987 | 1,965 | 1,970 | 300 | 1,970 |
| 2022-11-16 | 1,966 | 1,987 | 1,966 | 1,987 | 2,200 | 1,987 |
| 2022-11-15 | 1,980 | 1,986 | 1,950 | 1,986 | 2,000 | 1,986 |
| 2022-11-14 | 2,020 | 2,027 | 1,980 | 1,980 | 6,100 | 1,980 |
| 2022-11-11 | 2,011 | 2,022 | 2,007 | 2,015 | 3,400 | 2,015 |
| 2022-11-10 | 1,999 | 2,014 | 1,991 | 1,991 | 1,500 | 1,991 |
| 2022-11-09 | 1,967 | 2,060 | 1,967 | 1,987 | 4,500 | 1,987 |
| 2022-11-08 | 1,947 | 1,958 | 1,943 | 1,955 | 2,500 | 1,955 |
| 2022-11-07 | 1,952 | 1,952 | 1,932 | 1,948 | 1,200 | 1,948 |
| 2022-11-04 | 1,948 | 1,948 | 1,925 | 1,928 | 400 | 1,928 |
| 2022-11-02 | 1,930 | 1,950 | 1,929 | 1,950 | 1,900 | 1,950 |
| 2022-11-01 | 1,900 | 1,930 | 1,900 | 1,930 | 400 | 1,930 |
| 2022-10-31 | 1,935 | 1,935 | 1,927 | 1,927 | 500 | 1,927 |
| 2022-10-28 | 1,934 | 1,934 | 1,932 | 1,934 | 600 | 1,934 |
| 2022-10-27 | 1,947 | 1,947 | 1,932 | 1,932 | 2,900 | 1,932 |
| 2022-10-26 | 1,943 | 1,944 | 1,943 | 1,944 | 300 | 1,944 |
| 2022-10-25 | 1,933 | 1,933 | 1,928 | 1,930 | 600 | 1,930 |
| 2022-10-24 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 1,928 |
| 2022-10-21 | 1,937 | 1,940 | 1,926 | 1,926 | 700 | 1,926 |
| 2022-10-20 | 1,933 | 1,934 | 1,930 | 1,930 | 600 | 1,930 |
| 2022-10-19 | 1,950 | 1,950 | 1,936 | 1,936 | 400 | 1,936 |
| 2022-10-18 | 1,935 | 1,936 | 1,935 | 1,936 | 300 | 1,936 |
| 2022-10-17 | 1,928 | 1,934 | 1,928 | 1,934 | 1,200 | 1,934 |
| 2022-10-14 | 1,953 | 1,954 | 1,945 | 1,945 | 2,000 | 1,945 |
| 2022-10-13 | - | - | - | 1,938 | - | 1,938 |
| 2022-10-12 | 1,959 | 1,959 | 1,938 | 1,938 | 300 | 1,938 |
| 2022-10-11 | 1,966 | 1,966 | 1,947 | 1,959 | 400 | 1,959 |
| 2022-10-07 | 1,970 | 1,970 | 1,963 | 1,967 | 600 | 1,967 |
| 2022-10-06 | 1,969 | 1,980 | 1,966 | 1,970 | 2,600 | 1,970 |
| 2022-10-05 | 1,965 | 1,965 | 1,937 | 1,938 | 900 | 1,938 |
| 2022-10-04 | 1,965 | 1,965 | 1,965 | 1,965 | 200 | 1,965 |
| 2022-10-03 | 1,948 | 1,949 | 1,902 | 1,949 | 1,300 | 1,949 |
| 2022-09-30 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 1,950 |
| 2022-09-29 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 1,950 |
| 2022-09-28 | 1,950 | 1,965 | 1,929 | 1,965 | 2,200 | 1,965 |
| 2022-09-27 | 1,955 | 1,975 | 1,954 | 1,961 | 1,200 | 1,961 |
| 2022-09-26 | 1,981 | 1,981 | 1,955 | 1,955 | 500 | 1,955 |
| 2022-09-22 | 1,987 | 1,987 | 1,980 | 1,980 | 400 | 1,980 |
| 2022-09-21 | 1,980 | 1,988 | 1,958 | 1,987 | 2,000 | 1,987 |
| 2022-09-20 | 1,969 | 2,000 | 1,969 | 1,980 | 3,800 | 1,980 |
| 2022-09-16 | 1,942 | 1,960 | 1,941 | 1,960 | 2,000 | 1,960 |
| 2022-09-15 | 1,959 | 1,959 | 1,934 | 1,942 | 1,300 | 1,942 |
| 2022-09-14 | 1,959 | 1,959 | 1,954 | 1,959 | 700 | 1,959 |
| 2022-09-13 | 1,966 | 1,966 | 1,958 | 1,964 | 400 | 1,964 |
| 2022-09-12 | 1,960 | 1,969 | 1,950 | 1,969 | 1,600 | 1,969 |
| 2022-09-09 | 1,956 | 1,960 | 1,950 | 1,960 | 1,000 | 1,960 |
| 2022-09-08 | 1,953 | 1,956 | 1,939 | 1,956 | 1,800 | 1,956 |
| 2022-09-07 | 1,933 | 1,933 | 1,933 | 1,933 | 500 | 1,933 |
| 2022-09-06 | 1,933 | 1,933 | 1,933 | 1,933 | 100 | 1,933 |
| 2022-09-05 | 1,933 | 1,933 | 1,933 | 1,933 | 100 | 1,933 |
| 2022-09-02 | 1,933 | 1,934 | 1,933 | 1,933 | 500 | 1,933 |
| 2022-09-01 | 1,954 | 1,954 | 1,938 | 1,940 | 900 | 1,940 |
| 2022-08-31 | 1,948 | 1,955 | 1,948 | 1,955 | 200 | 1,955 |
| 2022-08-30 | 1,948 | 1,953 | 1,928 | 1,948 | 2,500 | 1,948 |
| 2022-08-29 | 1,954 | 1,965 | 1,923 | 1,948 | 2,600 | 1,948 |
| 2022-08-26 | 1,945 | 1,956 | 1,945 | 1,956 | 1,600 | 1,956 |
| 2022-08-25 | 1,937 | 1,946 | 1,937 | 1,945 | 2,000 | 1,945 |
| 2022-08-24 | 1,939 | 1,950 | 1,937 | 1,937 | 2,800 | 1,937 |
| 2022-08-23 | 1,958 | 1,960 | 1,955 | 1,955 | 1,300 | 1,955 |
| 2022-08-22 | 1,938 | 1,960 | 1,937 | 1,960 | 3,700 | 1,960 |
| 2022-08-19 | 1,930 | 1,938 | 1,927 | 1,938 | 1,500 | 1,938 |
| 2022-08-18 | 1,922 | 1,928 | 1,903 | 1,928 | 7,000 | 1,928 |
| 2022-08-17 | 1,912 | 1,923 | 1,900 | 1,922 | 1,300 | 1,922 |
| 2022-08-16 | 1,928 | 1,933 | 1,907 | 1,912 | 3,700 | 1,912 |
| 2022-08-15 | 1,944 | 1,945 | 1,920 | 1,928 | 8,900 | 1,928 |
| 2022-08-12 | 1,860 | 1,885 | 1,860 | 1,871 | 3,600 | 1,871 |
| 2022-08-10 | 1,848 | 1,848 | 1,841 | 1,841 | 300 | 1,841 |
| 2022-08-09 | 1,839 | 1,840 | 1,839 | 1,840 | 400 | 1,840 |
| 2022-08-08 | 1,832 | 1,847 | 1,832 | 1,847 | 600 | 1,847 |
| 2022-08-05 | 1,838 | 1,840 | 1,838 | 1,840 | 1,500 | 1,840 |
| 2022-08-04 | - | - | - | 1,850 | - | 1,850 |
| 2022-08-03 | 1,835 | 1,850 | 1,831 | 1,850 | 1,300 | 1,850 |
| 2022-08-02 | 1,858 | 1,858 | 1,833 | 1,835 | 2,200 | 1,835 |
| 2022-08-01 | 1,836 | 1,860 | 1,836 | 1,841 | 2,200 | 1,841 |
| 2022-07-29 | 1,837 | 1,850 | 1,837 | 1,837 | 3,400 | 1,837 |
| 2022-07-28 | 1,845 | 1,846 | 1,835 | 1,836 | 2,300 | 1,836 |
| 2022-07-27 | 1,840 | 1,845 | 1,830 | 1,845 | 1,600 | 1,845 |
| 2022-07-26 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2022-07-25 | 1,839 | 1,840 | 1,834 | 1,840 | 800 | 1,840 |
| 2022-07-22 | 1,850 | 1,850 | 1,831 | 1,840 | 1,700 | 1,840 |
| 2022-07-21 | 1,836 | 1,850 | 1,836 | 1,850 | 500 | 1,850 |
| 2022-07-20 | 1,852 | 1,852 | 1,835 | 1,840 | 1,400 | 1,840 |
| 2022-07-19 | 1,838 | 1,849 | 1,838 | 1,849 | 2,500 | 1,849 |
| 2022-07-15 | 1,836 | 1,838 | 1,835 | 1,838 | 600 | 1,838 |
| 2022-07-14 | 1,844 | 1,844 | 1,838 | 1,838 | 1,800 | 1,838 |
| 2022-07-13 | 1,855 | 1,855 | 1,841 | 1,845 | 1,700 | 1,845 |
| 2022-07-12 | 1,870 | 1,870 | 1,838 | 1,870 | 2,000 | 1,870 |
| 2022-07-11 | 1,873 | 1,880 | 1,862 | 1,870 | 4,200 | 1,870 |
| 2022-07-08 | 1,870 | 1,873 | 1,845 | 1,873 | 3,900 | 1,873 |
| 2022-07-07 | 1,855 | 1,873 | 1,853 | 1,873 | 1,500 | 1,873 |
| 2022-07-06 | 1,874 | 1,874 | 1,861 | 1,861 | 200 | 1,861 |
| 2022-07-05 | 1,870 | 1,884 | 1,854 | 1,884 | 2,400 | 1,884 |
| 2022-07-04 | 1,887 | 1,887 | 1,870 | 1,870 | 300 | 1,870 |
| 2022-07-01 | 1,860 | 1,860 | 1,847 | 1,850 | 1,700 | 1,850 |
| 2022-06-30 | 1,860 | 1,861 | 1,857 | 1,860 | 1,200 | 1,860 |
| 2022-06-29 | 1,879 | 1,879 | 1,857 | 1,860 | 1,800 | 1,860 |
| 2022-06-28 | 1,853 | 1,883 | 1,853 | 1,883 | 2,200 | 1,883 |
| 2022-06-27 | 1,865 | 1,874 | 1,847 | 1,853 | 2,400 | 1,853 |
| 2022-06-24 | 1,884 | 1,884 | 1,861 | 1,862 | 600 | 1,862 |
| 2022-06-23 | 1,897 | 1,897 | 1,865 | 1,884 | 5,600 | 1,884 |
| 2022-06-22 | 1,899 | 1,899 | 1,877 | 1,897 | 1,500 | 1,897 |
| 2022-06-21 | 1,891 | 1,905 | 1,891 | 1,899 | 1,100 | 1,899 |
| 2022-06-20 | 1,895 | 1,900 | 1,869 | 1,891 | 6,200 | 1,891 |
| 2022-06-17 | 1,917 | 1,917 | 1,881 | 1,895 | 2,400 | 1,895 |
| 2022-06-16 | 1,916 | 1,940 | 1,916 | 1,921 | 800 | 1,921 |
| 2022-06-15 | 1,945 | 1,945 | 1,916 | 1,916 | 1,300 | 1,916 |
| 2022-06-14 | 1,910 | 1,915 | 1,880 | 1,915 | 2,800 | 1,915 |
| 2022-06-13 | 1,933 | 1,933 | 1,910 | 1,910 | 2,600 | 1,910 |
| 2022-06-10 | 1,941 | 1,957 | 1,925 | 1,957 | 4,000 | 1,957 |
| 2022-06-09 | 1,941 | 1,943 | 1,941 | 1,943 | 1,400 | 1,943 |
| 2022-06-08 | 1,937 | 1,945 | 1,933 | 1,933 | 1,900 | 1,933 |
| 2022-06-07 | 1,931 | 1,937 | 1,920 | 1,923 | 3,400 | 1,923 |
| 2022-06-06 | 1,915 | 1,932 | 1,908 | 1,932 | 2,200 | 1,932 |
| 2022-06-03 | 1,920 | 1,925 | 1,906 | 1,912 | 2,600 | 1,912 |
| 2022-06-02 | 1,915 | 1,919 | 1,901 | 1,919 | 1,000 | 1,919 |
| 2022-06-01 | 1,910 | 1,921 | 1,910 | 1,911 | 2,300 | 1,911 |
| 2022-05-31 | 1,910 | 1,934 | 1,890 | 1,910 | 4,900 | 1,910 |
| 2022-05-30 | 1,950 | 1,950 | 1,916 | 1,920 | 2,800 | 1,920 |
| 2022-05-27 | 1,912 | 1,958 | 1,880 | 1,954 | 5,300 | 1,954 |
| 2022-05-26 | 1,938 | 1,960 | 1,910 | 1,912 | 3,900 | 1,912 |
| 2022-05-25 | 1,957 | 1,957 | 1,899 | 1,938 | 2,800 | 1,938 |
| 2022-05-24 | 1,977 | 1,977 | 1,881 | 1,957 | 22,000 | 1,957 |
| 2022-05-23 | 1,850 | 1,950 | 1,823 | 1,948 | 54,900 | 1,948 |
| 2022-05-20 | 1,715 | 1,732 | 1,711 | 1,720 | 3,300 | 1,720 |
| 2022-05-19 | 1,728 | 1,730 | 1,704 | 1,715 | 6,900 | 1,715 |
| 2022-05-18 | 1,720 | 1,750 | 1,716 | 1,730 | 9,200 | 1,730 |
| 2022-05-17 | 1,758 | 1,758 | 1,716 | 1,730 | 6,400 | 1,730 |
| 2022-05-16 | 1,885 | 1,885 | 1,750 | 1,756 | 18,200 | 1,756 |
| 2022-05-13 | 1,910 | 1,924 | 1,871 | 1,885 | 10,400 | 1,885 |
| 2022-05-12 | 1,929 | 1,929 | 1,910 | 1,910 | 1,800 | 1,910 |
| 2022-05-11 | 1,907 | 1,932 | 1,899 | 1,932 | 1,200 | 1,932 |
| 2022-05-10 | 1,920 | 1,920 | 1,895 | 1,906 | 2,900 | 1,906 |
| 2022-05-09 | 1,950 | 1,950 | 1,906 | 1,940 | 2,800 | 1,940 |
| 2022-05-06 | 1,943 | 1,953 | 1,920 | 1,953 | 1,200 | 1,953 |
| 2022-05-02 | 1,930 | 1,965 | 1,927 | 1,943 | 2,800 | 1,943 |
| 2022-04-28 | 1,931 | 2,001 | 1,920 | 1,956 | 3,700 | 1,956 |
| 2022-04-27 | 1,971 | 1,971 | 1,930 | 1,931 | 1,900 | 1,931 |
| 2022-04-26 | 2,030 | 2,030 | 1,971 | 1,971 | 3,600 | 1,971 |
| 2022-04-25 | 2,015 | 2,015 | 1,981 | 1,990 | 4,100 | 1,990 |
| 2022-04-22 | 2,001 | 2,038 | 1,976 | 2,038 | 4,700 | 2,038 |
| 2022-04-21 | 2,000 | 2,001 | 1,991 | 2,001 | 2,300 | 2,001 |
| 2022-04-20 | 2,013 | 2,014 | 1,971 | 2,010 | 2,100 | 2,010 |
| 2022-04-19 | 1,988 | 2,013 | 1,988 | 2,013 | 5,400 | 2,013 |
| 2022-04-18 | 2,007 | 2,007 | 1,971 | 1,985 | 5,600 | 1,985 |
| 2022-04-15 | 1,957 | 1,997 | 1,956 | 1,997 | 4,100 | 1,997 |
| 2022-04-14 | 1,952 | 1,959 | 1,948 | 1,957 | 1,400 | 1,957 |
| 2022-04-13 | 1,975 | 1,975 | 1,954 | 1,954 | 1,500 | 1,954 |
| 2022-04-12 | 1,930 | 1,979 | 1,920 | 1,935 | 7,900 | 1,935 |
| 2022-04-11 | 1,940 | 1,966 | 1,923 | 1,923 | 1,300 | 1,923 |
| 2022-04-08 | 1,946 | 1,946 | 1,938 | 1,940 | 800 | 1,940 |
| 2022-04-07 | 1,922 | 1,946 | 1,921 | 1,946 | 1,200 | 1,946 |
| 2022-04-06 | 1,954 | 1,954 | 1,927 | 1,927 | 1,800 | 1,927 |
| 2022-04-05 | 1,964 | 1,964 | 1,963 | 1,964 | 500 | 1,964 |
| 2022-04-04 | 1,944 | 1,960 | 1,943 | 1,960 | 1,000 | 1,960 |
| 2022-04-01 | 1,956 | 1,956 | 1,925 | 1,943 | 1,700 | 1,943 |
| 2022-03-31 | 1,962 | 1,987 | 1,956 | 1,956 | 700 | 1,956 |
| 2022-03-30 | 1,973 | 1,980 | 1,861 | 1,980 | 3,000 | 1,980 |
| 2022-03-29 | 2,024 | 2,024 | 1,970 | 1,976 | 2,500 | 1,976 |
| 2022-03-28 | 2,003 | 2,009 | 1,970 | 2,000 | 6,400 | 2,000 |
| 2022-03-25 | 1,963 | 2,045 | 1,963 | 2,005 | 6,700 | 2,005 |
| 2022-03-24 | 1,934 | 1,960 | 1,934 | 1,960 | 3,100 | 1,960 |
| 2022-03-23 | 1,967 | 1,967 | 1,921 | 1,950 | 4,600 | 1,950 |
| 2022-03-22 | 1,976 | 1,976 | 1,930 | 1,932 | 5,100 | 1,932 |
| 2022-03-18 | 1,914 | 1,974 | 1,914 | 1,949 | 3,300 | 1,949 |
| 2022-03-17 | 1,920 | 1,929 | 1,901 | 1,907 | 1,800 | 1,907 |
| 2022-03-16 | 1,912 | 1,920 | 1,891 | 1,910 | 3,200 | 1,910 |
| 2022-03-15 | 1,900 | 1,900 | 1,880 | 1,891 | 2,800 | 1,891 |
| 2022-03-14 | 1,911 | 1,911 | 1,841 | 1,900 | 5,500 | 1,900 |
| 2022-03-11 | 1,870 | 1,921 | 1,867 | 1,921 | 2,500 | 1,921 |
| 2022-03-10 | 1,902 | 1,915 | 1,880 | 1,910 | 2,800 | 1,910 |
| 2022-03-09 | 1,890 | 1,901 | 1,845 | 1,867 | 7,000 | 1,867 |
| 2022-03-08 | 2,046 | 2,046 | 1,884 | 1,890 | 14,700 | 1,890 |
| 2022-03-07 | 2,058 | 2,059 | 1,940 | 2,000 | 14,400 | 2,000 |
| 2022-03-04 | 2,121 | 2,121 | 1,982 | 2,027 | 12,500 | 2,027 |
| 2022-03-03 | 2,140 | 2,218 | 2,059 | 2,071 | 40,200 | 2,071 |
| 2022-03-02 | 1,926 | 2,035 | 1,926 | 2,030 | 10,800 | 2,030 |
| 2022-03-01 | 1,930 | 1,960 | 1,918 | 1,918 | 4,100 | 1,918 |
| 2022-02-28 | 1,910 | 1,978 | 1,906 | 1,930 | 3,900 | 1,930 |
| 2022-02-25 | 1,900 | 1,932 | 1,899 | 1,906 | 5,600 | 1,906 |
| 2022-02-24 | 1,873 | 1,934 | 1,873 | 1,900 | 4,500 | 1,900 |
| 2022-02-22 | 1,898 | 1,898 | 1,866 | 1,873 | 4,400 | 1,873 |
| 2022-02-21 | 1,885 | 1,933 | 1,885 | 1,903 | 5,800 | 1,903 |
| 2022-02-18 | 1,861 | 1,900 | 1,856 | 1,884 | 18,000 | 1,884 |
| 2022-02-17 | 1,936 | 1,948 | 1,920 | 1,921 | 6,200 | 1,921 |
| 2022-02-16 | 1,933 | 1,981 | 1,900 | 1,943 | 13,700 | 1,943 |
| 2022-02-15 | 1,995 | 1,995 | 1,917 | 1,921 | 30,000 | 1,921 |
| 2022-02-14 | 2,145 | 2,239 | 2,105 | 2,225 | 21,300 | 2,225 |
| 2022-02-10 | 2,183 | 2,210 | 2,150 | 2,156 | 14,900 | 2,156 |
| 2022-02-09 | 2,100 | 2,210 | 2,100 | 2,183 | 15,500 | 2,183 |
| 2022-02-08 | 2,136 | 2,144 | 2,073 | 2,082 | 8,200 | 2,082 |
| 2022-02-07 | 1,985 | 2,128 | 1,985 | 2,128 | 18,200 | 2,128 |
| 2022-02-04 | 1,970 | 1,985 | 1,970 | 1,975 | 2,600 | 1,975 |
| 2022-02-03 | 1,977 | 2,007 | 1,971 | 1,983 | 4,700 | 1,983 |
| 2022-02-02 | 1,965 | 2,023 | 1,965 | 1,978 | 11,100 | 1,978 |
| 2022-02-01 | 2,015 | 2,042 | 1,929 | 1,960 | 16,100 | 1,960 |
| 2022-01-31 | 1,960 | 2,008 | 1,950 | 2,008 | 6,200 | 2,008 |
| 2022-01-28 | 1,925 | 1,980 | 1,908 | 1,968 | 9,600 | 1,968 |
| 2022-01-27 | 2,009 | 2,034 | 1,906 | 1,908 | 12,500 | 1,908 |
| 2022-01-26 | 2,006 | 2,061 | 1,994 | 2,001 | 5,900 | 2,001 |
| 2022-01-25 | 2,100 | 2,139 | 1,985 | 2,001 | 15,700 | 2,001 |
| 2022-01-24 | 2,103 | 2,119 | 2,087 | 2,100 | 4,700 | 2,100 |
| 2022-01-21 | 2,124 | 2,161 | 2,060 | 2,114 | 14,500 | 2,114 |
| 2022-01-20 | 2,141 | 2,221 | 2,121 | 2,145 | 21,400 | 2,145 |
| 2022-01-19 | 2,186 | 2,228 | 2,133 | 2,139 | 20,800 | 2,139 |
| 2022-01-18 | 2,450 | 2,470 | 2,089 | 2,221 | 90,200 | 2,221 |
| 2022-01-17 | 2,471 | 2,710 | 2,370 | 2,400 | 86,700 | 2,400 |
| 2022-01-14 | 2,275 | 2,568 | 2,173 | 2,568 | 82,200 | 2,568 |
| 2022-01-13 | 2,064 | 2,289 | 2,039 | 2,289 | 65,000 | 2,289 |
| 2022-01-12 | 2,000 | 2,060 | 2,000 | 2,031 | 16,300 | 2,031 |
| 2022-01-11 | 1,941 | 2,010 | 1,926 | 2,010 | 14,500 | 2,010 |
| 2022-01-07 | 1,966 | 1,982 | 1,940 | 1,948 | 6,800 | 1,948 |
| 2022-01-06 | 1,957 | 1,975 | 1,957 | 1,959 | 3,900 | 1,959 |
| 2022-01-05 | 1,994 | 1,994 | 1,959 | 1,980 | 3,300 | 1,980 |
| 2022-01-04 | 1,995 | 1,995 | 1,930 | 1,988 | 7,700 | 1,988 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
