5851 リョービ(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 | 1,147 | 1,157 | 1,140 | 1,147 | 64,300 | 1,147 |
| 2022-12-29 | 1,137 | 1,144 | 1,112 | 1,140 | 106,300 | 1,140 |
| 2022-12-28 | 1,169 | 1,171 | 1,152 | 1,153 | 112,600 | 1,153 |
| 2022-12-27 | 1,165 | 1,171 | 1,154 | 1,169 | 100,600 | 1,169 |
| 2022-12-26 | 1,150 | 1,162 | 1,146 | 1,158 | 88,600 | 1,158 |
| 2022-12-23 | 1,160 | 1,160 | 1,145 | 1,152 | 118,200 | 1,152 |
| 2022-12-22 | 1,170 | 1,179 | 1,160 | 1,164 | 91,300 | 1,164 |
| 2022-12-21 | 1,192 | 1,193 | 1,158 | 1,165 | 143,600 | 1,165 |
| 2022-12-20 | 1,215 | 1,227 | 1,189 | 1,202 | 130,100 | 1,202 |
| 2022-12-19 | 1,205 | 1,212 | 1,198 | 1,206 | 70,100 | 1,206 |
| 2022-12-16 | 1,226 | 1,232 | 1,205 | 1,206 | 101,700 | 1,206 |
| 2022-12-15 | 1,232 | 1,251 | 1,232 | 1,233 | 49,600 | 1,233 |
| 2022-12-14 | 1,245 | 1,250 | 1,240 | 1,246 | 45,500 | 1,246 |
| 2022-12-13 | 1,219 | 1,245 | 1,212 | 1,237 | 66,700 | 1,237 |
| 2022-12-12 | 1,209 | 1,220 | 1,204 | 1,204 | 70,500 | 1,204 |
| 2022-12-09 | 1,197 | 1,217 | 1,196 | 1,209 | 105,300 | 1,209 |
| 2022-12-08 | 1,230 | 1,234 | 1,205 | 1,214 | 80,100 | 1,214 |
| 2022-12-07 | 1,201 | 1,224 | 1,201 | 1,221 | 41,600 | 1,221 |
| 2022-12-06 | 1,207 | 1,218 | 1,203 | 1,205 | 59,200 | 1,205 |
| 2022-12-05 | 1,226 | 1,235 | 1,206 | 1,214 | 66,000 | 1,214 |
| 2022-12-02 | 1,254 | 1,257 | 1,223 | 1,226 | 142,700 | 1,226 |
| 2022-12-01 | 1,261 | 1,266 | 1,250 | 1,251 | 74,600 | 1,251 |
| 2022-11-30 | 1,235 | 1,255 | 1,234 | 1,243 | 89,900 | 1,243 |
| 2022-11-29 | 1,232 | 1,241 | 1,228 | 1,235 | 63,500 | 1,235 |
| 2022-11-28 | 1,245 | 1,255 | 1,237 | 1,238 | 61,200 | 1,238 |
| 2022-11-25 | 1,234 | 1,235 | 1,222 | 1,231 | 68,900 | 1,231 |
| 2022-11-24 | 1,234 | 1,242 | 1,223 | 1,231 | 107,000 | 1,231 |
| 2022-11-22 | 1,234 | 1,241 | 1,227 | 1,234 | 79,200 | 1,234 |
| 2022-11-21 | 1,214 | 1,232 | 1,208 | 1,232 | 111,500 | 1,232 |
| 2022-11-18 | 1,194 | 1,214 | 1,194 | 1,208 | 112,600 | 1,208 |
| 2022-11-17 | 1,159 | 1,193 | 1,155 | 1,191 | 91,500 | 1,191 |
| 2022-11-16 | 1,170 | 1,176 | 1,158 | 1,159 | 84,100 | 1,159 |
| 2022-11-15 | 1,174 | 1,186 | 1,169 | 1,179 | 63,500 | 1,179 |
| 2022-11-14 | 1,196 | 1,196 | 1,177 | 1,179 | 91,700 | 1,179 |
| 2022-11-11 | 1,230 | 1,231 | 1,188 | 1,195 | 149,300 | 1,195 |
| 2022-11-10 | 1,188 | 1,228 | 1,172 | 1,209 | 265,400 | 1,209 |
| 2022-11-09 | 1,262 | 1,276 | 1,185 | 1,192 | 509,000 | 1,192 |
| 2022-11-08 | 1,348 | 1,371 | 1,274 | 1,277 | 498,100 | 1,277 |
| 2022-11-07 | 1,306 | 1,318 | 1,298 | 1,306 | 52,600 | 1,306 |
| 2022-11-04 | 1,284 | 1,300 | 1,283 | 1,299 | 67,200 | 1,299 |
| 2022-11-02 | 1,308 | 1,324 | 1,302 | 1,306 | 69,900 | 1,306 |
| 2022-11-01 | 1,329 | 1,331 | 1,311 | 1,321 | 65,400 | 1,321 |
| 2022-10-31 | 1,299 | 1,320 | 1,299 | 1,320 | 81,800 | 1,320 |
| 2022-10-28 | 1,280 | 1,301 | 1,278 | 1,286 | 168,000 | 1,286 |
| 2022-10-27 | 1,288 | 1,292 | 1,270 | 1,290 | 50,100 | 1,290 |
| 2022-10-26 | 1,311 | 1,311 | 1,293 | 1,293 | 42,700 | 1,293 |
| 2022-10-25 | 1,296 | 1,312 | 1,296 | 1,303 | 39,200 | 1,303 |
| 2022-10-24 | 1,308 | 1,314 | 1,284 | 1,286 | 58,900 | 1,286 |
| 2022-10-21 | 1,282 | 1,289 | 1,275 | 1,278 | 32,700 | 1,278 |
| 2022-10-20 | 1,294 | 1,305 | 1,282 | 1,287 | 51,800 | 1,287 |
| 2022-10-19 | 1,291 | 1,305 | 1,281 | 1,304 | 36,100 | 1,304 |
| 2022-10-18 | 1,297 | 1,324 | 1,280 | 1,287 | 106,400 | 1,287 |
| 2022-10-17 | 1,270 | 1,292 | 1,270 | 1,281 | 58,400 | 1,281 |
| 2022-10-14 | 1,273 | 1,283 | 1,252 | 1,266 | 82,300 | 1,266 |
| 2022-10-13 | 1,245 | 1,257 | 1,239 | 1,243 | 35,600 | 1,243 |
| 2022-10-12 | 1,255 | 1,275 | 1,248 | 1,263 | 41,600 | 1,263 |
| 2022-10-11 | 1,249 | 1,260 | 1,236 | 1,255 | 83,000 | 1,255 |
| 2022-10-07 | 1,258 | 1,285 | 1,258 | 1,273 | 51,600 | 1,273 |
| 2022-10-06 | 1,274 | 1,306 | 1,274 | 1,288 | 44,300 | 1,288 |
| 2022-10-05 | 1,286 | 1,305 | 1,282 | 1,284 | 84,000 | 1,284 |
| 2022-10-04 | 1,274 | 1,287 | 1,263 | 1,274 | 67,200 | 1,274 |
| 2022-10-03 | 1,222 | 1,239 | 1,214 | 1,234 | 96,400 | 1,234 |
| 2022-09-30 | 1,274 | 1,285 | 1,224 | 1,243 | 119,500 | 1,243 |
| 2022-09-29 | 1,280 | 1,293 | 1,265 | 1,285 | 99,500 | 1,285 |
| 2022-09-28 | 1,250 | 1,253 | 1,226 | 1,253 | 122,700 | 1,253 |
| 2022-09-27 | 1,241 | 1,271 | 1,239 | 1,250 | 77,500 | 1,250 |
| 2022-09-26 | 1,282 | 1,282 | 1,234 | 1,240 | 118,700 | 1,240 |
| 2022-09-22 | 1,290 | 1,306 | 1,283 | 1,303 | 59,000 | 1,303 |
| 2022-09-21 | 1,292 | 1,305 | 1,284 | 1,300 | 47,500 | 1,300 |
| 2022-09-20 | 1,300 | 1,326 | 1,300 | 1,313 | 67,400 | 1,313 |
| 2022-09-16 | 1,300 | 1,316 | 1,290 | 1,291 | 63,700 | 1,291 |
| 2022-09-15 | 1,317 | 1,318 | 1,303 | 1,311 | 42,700 | 1,311 |
| 2022-09-14 | 1,298 | 1,317 | 1,295 | 1,309 | 72,800 | 1,309 |
| 2022-09-13 | 1,345 | 1,345 | 1,318 | 1,328 | 70,800 | 1,328 |
| 2022-09-12 | 1,349 | 1,368 | 1,335 | 1,340 | 88,900 | 1,340 |
| 2022-09-09 | 1,305 | 1,335 | 1,302 | 1,335 | 91,900 | 1,335 |
| 2022-09-08 | 1,291 | 1,307 | 1,284 | 1,305 | 95,000 | 1,305 |
| 2022-09-07 | 1,288 | 1,300 | 1,267 | 1,277 | 65,200 | 1,277 |
| 2022-09-06 | 1,289 | 1,290 | 1,269 | 1,284 | 74,700 | 1,284 |
| 2022-09-05 | 1,267 | 1,279 | 1,263 | 1,270 | 84,800 | 1,270 |
| 2022-09-02 | 1,277 | 1,290 | 1,268 | 1,289 | 98,300 | 1,289 |
| 2022-09-01 | 1,293 | 1,293 | 1,274 | 1,277 | 58,900 | 1,277 |
| 2022-08-31 | 1,293 | 1,304 | 1,289 | 1,299 | 55,000 | 1,299 |
| 2022-08-30 | 1,306 | 1,331 | 1,306 | 1,316 | 62,700 | 1,316 |
| 2022-08-29 | 1,270 | 1,302 | 1,270 | 1,299 | 67,300 | 1,299 |
| 2022-08-26 | 1,304 | 1,315 | 1,295 | 1,309 | 46,800 | 1,309 |
| 2022-08-25 | 1,314 | 1,320 | 1,296 | 1,309 | 61,500 | 1,309 |
| 2022-08-24 | 1,297 | 1,320 | 1,296 | 1,313 | 52,200 | 1,313 |
| 2022-08-23 | 1,291 | 1,299 | 1,281 | 1,296 | 50,200 | 1,296 |
| 2022-08-22 | 1,299 | 1,314 | 1,292 | 1,307 | 71,500 | 1,307 |
| 2022-08-19 | 1,319 | 1,331 | 1,314 | 1,326 | 96,100 | 1,326 |
| 2022-08-18 | 1,276 | 1,312 | 1,263 | 1,312 | 138,900 | 1,312 |
| 2022-08-17 | 1,313 | 1,315 | 1,285 | 1,289 | 132,100 | 1,289 |
| 2022-08-16 | 1,334 | 1,334 | 1,303 | 1,303 | 137,400 | 1,303 |
| 2022-08-15 | 1,312 | 1,339 | 1,306 | 1,336 | 154,500 | 1,336 |
| 2022-08-12 | 1,281 | 1,305 | 1,281 | 1,300 | 170,800 | 1,300 |
| 2022-08-10 | 1,239 | 1,264 | 1,236 | 1,264 | 111,400 | 1,264 |
| 2022-08-09 | 1,240 | 1,256 | 1,234 | 1,244 | 155,500 | 1,244 |
| 2022-08-08 | 1,220 | 1,242 | 1,215 | 1,230 | 200,000 | 1,230 |
| 2022-08-05 | 1,200 | 1,242 | 1,200 | 1,219 | 301,100 | 1,219 |
| 2022-08-04 | 1,111 | 1,196 | 1,071 | 1,192 | 728,800 | 1,192 |
| 2022-08-03 | 1,131 | 1,131 | 1,103 | 1,107 | 131,000 | 1,107 |
| 2022-08-02 | 1,149 | 1,149 | 1,130 | 1,133 | 82,500 | 1,133 |
| 2022-08-01 | 1,137 | 1,159 | 1,130 | 1,150 | 152,100 | 1,150 |
| 2022-07-29 | 1,120 | 1,126 | 1,108 | 1,117 | 140,400 | 1,117 |
| 2022-07-28 | 1,125 | 1,131 | 1,105 | 1,120 | 343,400 | 1,120 |
| 2022-07-27 | 1,135 | 1,135 | 1,109 | 1,125 | 107,600 | 1,125 |
| 2022-07-26 | 1,114 | 1,153 | 1,114 | 1,127 | 211,700 | 1,127 |
| 2022-07-25 | 1,104 | 1,121 | 1,094 | 1,107 | 114,300 | 1,107 |
| 2022-07-22 | 1,097 | 1,113 | 1,083 | 1,108 | 136,200 | 1,108 |
| 2022-07-21 | 1,074 | 1,114 | 1,072 | 1,113 | 153,200 | 1,113 |
| 2022-07-20 | 1,070 | 1,075 | 1,064 | 1,070 | 146,800 | 1,070 |
| 2022-07-19 | 1,045 | 1,056 | 1,042 | 1,056 | 85,400 | 1,056 |
| 2022-07-15 | 1,041 | 1,046 | 1,029 | 1,043 | 86,200 | 1,043 |
| 2022-07-14 | 1,028 | 1,039 | 1,024 | 1,034 | 66,300 | 1,034 |
| 2022-07-13 | 1,024 | 1,041 | 1,024 | 1,032 | 81,300 | 1,032 |
| 2022-07-12 | 1,051 | 1,051 | 1,022 | 1,022 | 106,600 | 1,022 |
| 2022-07-11 | 1,036 | 1,056 | 1,036 | 1,049 | 146,600 | 1,049 |
| 2022-07-08 | 1,022 | 1,045 | 1,022 | 1,024 | 130,200 | 1,024 |
| 2022-07-07 | 1,020 | 1,028 | 1,010 | 1,026 | 130,100 | 1,026 |
| 2022-07-06 | 1,024 | 1,026 | 1,013 | 1,019 | 147,900 | 1,019 |
| 2022-07-05 | 1,053 | 1,053 | 1,034 | 1,036 | 85,100 | 1,036 |
| 2022-07-04 | 1,048 | 1,053 | 1,039 | 1,048 | 91,500 | 1,048 |
| 2022-07-01 | 1,035 | 1,053 | 1,026 | 1,037 | 142,700 | 1,037 |
| 2022-06-30 | 1,040 | 1,049 | 1,029 | 1,036 | 126,300 | 1,036 |
| 2022-06-29 | 1,051 | 1,056 | 1,037 | 1,047 | 212,400 | 1,047 |
| 2022-06-28 | 1,067 | 1,085 | 1,065 | 1,080 | 253,800 | 1,080 |
| 2022-06-27 | 1,063 | 1,071 | 1,051 | 1,057 | 111,500 | 1,057 |
| 2022-06-24 | 1,020 | 1,049 | 1,008 | 1,046 | 160,700 | 1,046 |
| 2022-06-23 | 1,022 | 1,033 | 1,016 | 1,025 | 81,400 | 1,025 |
| 2022-06-22 | 1,044 | 1,044 | 1,023 | 1,023 | 64,700 | 1,023 |
| 2022-06-21 | 1,040 | 1,045 | 1,029 | 1,037 | 62,300 | 1,037 |
| 2022-06-20 | 1,048 | 1,050 | 1,014 | 1,020 | 101,400 | 1,020 |
| 2022-06-17 | 1,043 | 1,047 | 1,030 | 1,041 | 153,700 | 1,041 |
| 2022-06-16 | 1,077 | 1,090 | 1,068 | 1,073 | 72,500 | 1,073 |
| 2022-06-15 | 1,070 | 1,085 | 1,059 | 1,060 | 78,000 | 1,060 |
| 2022-06-14 | 1,053 | 1,068 | 1,051 | 1,066 | 107,900 | 1,066 |
| 2022-06-13 | 1,082 | 1,088 | 1,071 | 1,074 | 121,400 | 1,074 |
| 2022-06-10 | 1,125 | 1,125 | 1,105 | 1,116 | 115,800 | 1,116 |
| 2022-06-09 | 1,154 | 1,165 | 1,100 | 1,140 | 177,000 | 1,140 |
| 2022-06-08 | 1,153 | 1,161 | 1,148 | 1,158 | 71,800 | 1,158 |
| 2022-06-07 | 1,150 | 1,171 | 1,146 | 1,147 | 110,700 | 1,147 |
| 2022-06-06 | 1,145 | 1,152 | 1,132 | 1,145 | 92,700 | 1,145 |
| 2022-06-03 | 1,167 | 1,167 | 1,142 | 1,150 | 97,500 | 1,150 |
| 2022-06-02 | 1,128 | 1,155 | 1,120 | 1,155 | 156,200 | 1,155 |
| 2022-06-01 | 1,092 | 1,131 | 1,092 | 1,129 | 197,700 | 1,129 |
| 2022-05-31 | 1,089 | 1,099 | 1,086 | 1,092 | 76,600 | 1,092 |
| 2022-05-30 | 1,087 | 1,094 | 1,071 | 1,089 | 264,000 | 1,089 |
| 2022-05-27 | 1,086 | 1,089 | 1,075 | 1,078 | 67,500 | 1,078 |
| 2022-05-26 | 1,054 | 1,079 | 1,054 | 1,074 | 107,200 | 1,074 |
| 2022-05-25 | 1,058 | 1,058 | 1,041 | 1,043 | 91,500 | 1,043 |
| 2022-05-24 | 1,087 | 1,092 | 1,058 | 1,058 | 68,500 | 1,058 |
| 2022-05-23 | 1,091 | 1,096 | 1,082 | 1,085 | 91,400 | 1,085 |
| 2022-05-20 | 1,082 | 1,097 | 1,077 | 1,095 | 79,800 | 1,095 |
| 2022-05-19 | 1,051 | 1,084 | 1,046 | 1,084 | 112,600 | 1,084 |
| 2022-05-18 | 1,100 | 1,109 | 1,089 | 1,096 | 90,500 | 1,096 |
| 2022-05-17 | 1,081 | 1,096 | 1,075 | 1,091 | 71,800 | 1,091 |
| 2022-05-16 | 1,135 | 1,139 | 1,085 | 1,092 | 148,600 | 1,092 |
| 2022-05-13 | 1,102 | 1,124 | 1,076 | 1,110 | 215,200 | 1,110 |
| 2022-05-12 | 1,054 | 1,132 | 1,051 | 1,120 | 378,200 | 1,120 |
| 2022-05-11 | 1,052 | 1,061 | 1,047 | 1,055 | 80,900 | 1,055 |
| 2022-05-10 | 1,072 | 1,076 | 1,051 | 1,064 | 100,400 | 1,064 |
| 2022-05-09 | 1,091 | 1,097 | 1,078 | 1,086 | 86,100 | 1,086 |
| 2022-05-06 | 1,100 | 1,113 | 1,082 | 1,102 | 118,800 | 1,102 |
| 2022-05-02 | 1,081 | 1,104 | 1,075 | 1,084 | 110,300 | 1,084 |
| 2022-04-28 | 1,026 | 1,080 | 1,025 | 1,075 | 141,400 | 1,075 |
| 2022-04-27 | 1,013 | 1,017 | 1,002 | 1,010 | 173,900 | 1,010 |
| 2022-04-26 | 1,030 | 1,033 | 1,022 | 1,029 | 67,500 | 1,029 |
| 2022-04-25 | 1,048 | 1,048 | 1,018 | 1,019 | 80,600 | 1,019 |
| 2022-04-22 | 1,061 | 1,063 | 1,047 | 1,051 | 74,700 | 1,051 |
| 2022-04-21 | 1,067 | 1,078 | 1,060 | 1,078 | 64,500 | 1,078 |
| 2022-04-20 | 1,062 | 1,077 | 1,061 | 1,065 | 101,200 | 1,065 |
| 2022-04-19 | 1,063 | 1,064 | 1,048 | 1,055 | 70,400 | 1,055 |
| 2022-04-18 | 1,061 | 1,069 | 1,043 | 1,050 | 36,100 | 1,050 |
| 2022-04-15 | 1,059 | 1,071 | 1,056 | 1,071 | 47,800 | 1,071 |
| 2022-04-14 | 1,055 | 1,074 | 1,055 | 1,068 | 60,300 | 1,068 |
| 2022-04-13 | 1,044 | 1,061 | 1,044 | 1,055 | 87,100 | 1,055 |
| 2022-04-12 | 1,054 | 1,058 | 1,035 | 1,037 | 86,300 | 1,037 |
| 2022-04-11 | 1,056 | 1,076 | 1,051 | 1,064 | 81,600 | 1,064 |
| 2022-04-08 | 1,051 | 1,059 | 1,038 | 1,048 | 126,800 | 1,048 |
| 2022-04-07 | 1,045 | 1,053 | 1,033 | 1,042 | 144,300 | 1,042 |
| 2022-04-06 | 1,066 | 1,066 | 1,051 | 1,056 | 90,300 | 1,056 |
| 2022-04-05 | 1,079 | 1,094 | 1,066 | 1,076 | 107,700 | 1,076 |
| 2022-04-04 | 1,070 | 1,078 | 1,060 | 1,078 | 63,400 | 1,078 |
| 2022-04-01 | 1,057 | 1,075 | 1,049 | 1,070 | 99,400 | 1,070 |
| 2022-03-31 | 1,065 | 1,085 | 1,060 | 1,070 | 112,300 | 1,070 |
| 2022-03-30 | 1,073 | 1,086 | 1,050 | 1,065 | 87,700 | 1,065 |
| 2022-03-29 | 1,055 | 1,072 | 1,049 | 1,070 | 150,200 | 1,070 |
| 2022-03-28 | 1,071 | 1,077 | 1,052 | 1,057 | 132,000 | 1,057 |
| 2022-03-25 | 1,064 | 1,078 | 1,052 | 1,068 | 286,000 | 1,068 |
| 2022-03-24 | 1,030 | 1,058 | 1,013 | 1,050 | 405,400 | 1,050 |
| 2022-03-23 | 1,030 | 1,063 | 1,028 | 1,047 | 212,200 | 1,047 |
| 2022-03-22 | 1,024 | 1,035 | 1,010 | 1,023 | 151,100 | 1,023 |
| 2022-03-18 | 1,026 | 1,034 | 1,013 | 1,024 | 216,300 | 1,024 |
| 2022-03-17 | 1,009 | 1,049 | 1,004 | 1,037 | 176,500 | 1,037 |
| 2022-03-16 | 982 | 991 | 968 | 985 | 104,400 | 985 |
| 2022-03-15 | 960 | 980 | 942 | 968 | 88,600 | 968 |
| 2022-03-14 | 964 | 971 | 948 | 950 | 115,300 | 950 |
| 2022-03-11 | 950 | 964 | 941 | 957 | 82,900 | 957 |
| 2022-03-10 | 935 | 988 | 933 | 977 | 134,800 | 977 |
| 2022-03-09 | 923 | 939 | 907 | 909 | 156,700 | 909 |
| 2022-03-08 | 956 | 965 | 910 | 920 | 259,700 | 920 |
| 2022-03-07 | 1,040 | 1,040 | 966 | 979 | 269,200 | 979 |
| 2022-03-04 | 1,096 | 1,100 | 1,052 | 1,062 | 145,800 | 1,062 |
| 2022-03-03 | 1,077 | 1,101 | 1,067 | 1,096 | 150,900 | 1,096 |
| 2022-03-02 | 1,072 | 1,086 | 1,061 | 1,061 | 102,000 | 1,061 |
| 2022-03-01 | 1,094 | 1,110 | 1,084 | 1,085 | 159,800 | 1,085 |
| 2022-02-28 | 1,067 | 1,100 | 1,050 | 1,094 | 111,500 | 1,094 |
| 2022-02-25 | 1,074 | 1,083 | 1,062 | 1,067 | 105,100 | 1,067 |
| 2022-02-24 | 1,079 | 1,083 | 1,048 | 1,071 | 267,300 | 1,071 |
| 2022-02-22 | 1,086 | 1,096 | 1,068 | 1,089 | 331,800 | 1,089 |
| 2022-02-21 | 1,110 | 1,119 | 1,107 | 1,111 | 88,600 | 1,111 |
| 2022-02-18 | 1,119 | 1,133 | 1,113 | 1,131 | 111,100 | 1,131 |
| 2022-02-17 | 1,127 | 1,142 | 1,117 | 1,126 | 239,800 | 1,126 |
| 2022-02-16 | 1,133 | 1,160 | 1,119 | 1,157 | 113,800 | 1,157 |
| 2022-02-15 | 1,135 | 1,160 | 1,105 | 1,112 | 139,000 | 1,112 |
| 2022-02-14 | 1,108 | 1,140 | 1,090 | 1,117 | 144,300 | 1,117 |
| 2022-02-10 | 1,142 | 1,153 | 1,124 | 1,126 | 87,400 | 1,126 |
| 2022-02-09 | 1,123 | 1,138 | 1,121 | 1,135 | 51,700 | 1,135 |
| 2022-02-08 | 1,122 | 1,137 | 1,116 | 1,121 | 52,900 | 1,121 |
| 2022-02-07 | 1,104 | 1,122 | 1,092 | 1,122 | 64,300 | 1,122 |
| 2022-02-04 | 1,104 | 1,115 | 1,091 | 1,113 | 63,000 | 1,113 |
| 2022-02-03 | 1,102 | 1,117 | 1,100 | 1,105 | 41,600 | 1,105 |
| 2022-02-02 | 1,070 | 1,110 | 1,068 | 1,105 | 76,000 | 1,105 |
| 2022-02-01 | 1,090 | 1,102 | 1,057 | 1,064 | 80,700 | 1,064 |
| 2022-01-31 | 1,087 | 1,099 | 1,080 | 1,088 | 97,000 | 1,088 |
| 2022-01-28 | 1,089 | 1,116 | 1,089 | 1,102 | 76,900 | 1,102 |
| 2022-01-27 | 1,111 | 1,128 | 1,077 | 1,080 | 112,900 | 1,080 |
| 2022-01-26 | 1,121 | 1,122 | 1,095 | 1,102 | 68,700 | 1,102 |
| 2022-01-25 | 1,149 | 1,149 | 1,100 | 1,106 | 84,200 | 1,106 |
| 2022-01-24 | 1,100 | 1,154 | 1,097 | 1,149 | 86,800 | 1,149 |
| 2022-01-21 | 1,109 | 1,115 | 1,087 | 1,112 | 90,100 | 1,112 |
| 2022-01-20 | 1,121 | 1,149 | 1,109 | 1,125 | 111,300 | 1,125 |
| 2022-01-19 | 1,180 | 1,188 | 1,128 | 1,133 | 145,400 | 1,133 |
| 2022-01-18 | 1,229 | 1,239 | 1,194 | 1,200 | 93,600 | 1,200 |
| 2022-01-17 | 1,230 | 1,245 | 1,218 | 1,228 | 80,000 | 1,228 |
| 2022-01-14 | 1,247 | 1,247 | 1,214 | 1,230 | 115,500 | 1,230 |
| 2022-01-13 | 1,252 | 1,259 | 1,234 | 1,254 | 96,300 | 1,254 |
| 2022-01-12 | 1,215 | 1,256 | 1,205 | 1,251 | 118,300 | 1,251 |
| 2022-01-11 | 1,227 | 1,234 | 1,200 | 1,213 | 106,300 | 1,213 |
| 2022-01-07 | 1,202 | 1,222 | 1,197 | 1,205 | 159,300 | 1,205 |
| 2022-01-06 | 1,193 | 1,239 | 1,192 | 1,207 | 359,600 | 1,207 |
| 2022-01-05 | 1,147 | 1,180 | 1,147 | 1,174 | 140,700 | 1,174 |
| 2022-01-04 | 1,110 | 1,142 | 1,101 | 1,134 | 102,000 | 1,134 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
