5941 (株)中西製作所 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 | 1,705 | 1,717 | 1,705 | 1,717 | 200 | 1,717 |
| 2022-12-29 | 1,701 | 1,729 | 1,687 | 1,701 | 5,100 | 1,701 |
| 2022-12-28 | 1,708 | 1,731 | 1,701 | 1,701 | 5,100 | 1,701 |
| 2022-12-27 | 1,705 | 1,729 | 1,700 | 1,708 | 10,800 | 1,708 |
| 2022-12-26 | 1,716 | 1,737 | 1,713 | 1,713 | 1,100 | 1,713 |
| 2022-12-23 | 1,718 | 1,724 | 1,716 | 1,716 | 2,600 | 1,716 |
| 2022-12-22 | 1,704 | 1,727 | 1,702 | 1,717 | 1,700 | 1,717 |
| 2022-12-21 | 1,700 | 1,720 | 1,699 | 1,704 | 2,400 | 1,704 |
| 2022-12-20 | 1,705 | 1,705 | 1,690 | 1,691 | 4,800 | 1,691 |
| 2022-12-19 | 1,704 | 1,720 | 1,691 | 1,705 | 4,500 | 1,705 |
| 2022-12-16 | 1,730 | 1,730 | 1,701 | 1,704 | 4,000 | 1,704 |
| 2022-12-15 | 1,743 | 1,743 | 1,713 | 1,738 | 5,000 | 1,738 |
| 2022-12-14 | 1,730 | 1,753 | 1,720 | 1,744 | 4,500 | 1,744 |
| 2022-12-13 | 1,703 | 1,740 | 1,703 | 1,726 | 3,400 | 1,726 |
| 2022-12-12 | 1,730 | 1,730 | 1,691 | 1,703 | 3,200 | 1,703 |
| 2022-12-09 | 1,733 | 1,736 | 1,693 | 1,713 | 4,300 | 1,713 |
| 2022-12-08 | 1,666 | 1,683 | 1,666 | 1,683 | 1,000 | 1,683 |
| 2022-12-07 | 1,651 | 1,680 | 1,651 | 1,666 | 2,100 | 1,666 |
| 2022-12-06 | 1,644 | 1,692 | 1,644 | 1,660 | 1,900 | 1,660 |
| 2022-12-05 | 1,658 | 1,658 | 1,638 | 1,644 | 1,300 | 1,644 |
| 2022-12-02 | 1,639 | 1,657 | 1,633 | 1,633 | 2,200 | 1,633 |
| 2022-12-01 | 1,657 | 1,658 | 1,625 | 1,639 | 8,000 | 1,639 |
| 2022-11-30 | 1,670 | 1,687 | 1,655 | 1,657 | 3,800 | 1,657 |
| 2022-11-29 | 1,665 | 1,699 | 1,662 | 1,670 | 3,400 | 1,670 |
| 2022-11-28 | 1,705 | 1,712 | 1,660 | 1,675 | 7,600 | 1,675 |
| 2022-11-25 | 1,720 | 1,734 | 1,692 | 1,705 | 4,300 | 1,705 |
| 2022-11-24 | 1,734 | 1,734 | 1,686 | 1,698 | 5,600 | 1,698 |
| 2022-11-22 | 1,680 | 1,728 | 1,680 | 1,694 | 5,800 | 1,694 |
| 2022-11-21 | 1,710 | 1,724 | 1,667 | 1,700 | 5,000 | 1,700 |
| 2022-11-18 | 1,650 | 1,682 | 1,632 | 1,681 | 7,000 | 1,681 |
| 2022-11-17 | 1,673 | 1,687 | 1,618 | 1,648 | 21,500 | 1,648 |
| 2022-11-16 | 1,777 | 1,784 | 1,674 | 1,674 | 18,700 | 1,674 |
| 2022-11-15 | 1,825 | 1,839 | 1,777 | 1,777 | 10,700 | 1,777 |
| 2022-11-14 | 1,784 | 1,857 | 1,753 | 1,791 | 34,100 | 1,791 |
| 2022-11-11 | 1,784 | 1,784 | 1,784 | 1,784 | 3,200 | 1,784 |
| 2022-11-10 | 1,460 | 1,499 | 1,458 | 1,484 | 4,600 | 1,484 |
| 2022-11-09 | 1,486 | 1,509 | 1,454 | 1,470 | 4,200 | 1,470 |
| 2022-11-08 | 1,438 | 1,500 | 1,436 | 1,500 | 5,000 | 1,500 |
| 2022-11-07 | 1,468 | 1,493 | 1,442 | 1,446 | 2,700 | 1,446 |
| 2022-11-04 | 1,464 | 1,486 | 1,428 | 1,466 | 6,200 | 1,466 |
| 2022-11-02 | 1,512 | 1,519 | 1,488 | 1,488 | 4,000 | 1,488 |
| 2022-11-01 | 1,545 | 1,545 | 1,505 | 1,512 | 1,400 | 1,512 |
| 2022-10-31 | 1,521 | 1,549 | 1,508 | 1,549 | 4,100 | 1,549 |
| 2022-10-28 | 1,531 | 1,563 | 1,504 | 1,552 | 6,800 | 1,552 |
| 2022-10-27 | 1,558 | 1,566 | 1,528 | 1,547 | 5,700 | 1,547 |
| 2022-10-26 | 1,555 | 1,565 | 1,533 | 1,558 | 2,800 | 1,558 |
| 2022-10-25 | 1,565 | 1,565 | 1,505 | 1,534 | 7,100 | 1,534 |
| 2022-10-24 | 1,508 | 1,572 | 1,508 | 1,572 | 4,100 | 1,572 |
| 2022-10-21 | 1,623 | 1,650 | 1,503 | 1,503 | 31,200 | 1,503 |
| 2022-10-20 | 1,690 | 1,751 | 1,660 | 1,670 | 17,000 | 1,670 |
| 2022-10-19 | 1,844 | 1,844 | 1,702 | 1,770 | 13,800 | 1,770 |
| 2022-10-18 | 1,830 | 1,870 | 1,821 | 1,844 | 6,900 | 1,844 |
| 2022-10-17 | 1,896 | 1,926 | 1,850 | 1,910 | 5,900 | 1,910 |
| 2022-10-14 | 1,990 | 1,990 | 1,880 | 1,881 | 26,500 | 1,881 |
| 2022-10-13 | 1,997 | 1,998 | 1,962 | 1,989 | 2,800 | 1,989 |
| 2022-10-12 | 1,958 | 1,997 | 1,936 | 1,990 | 5,400 | 1,990 |
| 2022-10-11 | 1,902 | 1,954 | 1,902 | 1,938 | 6,800 | 1,938 |
| 2022-10-07 | 1,960 | 1,968 | 1,916 | 1,932 | 7,800 | 1,932 |
| 2022-10-06 | 1,966 | 1,975 | 1,907 | 1,975 | 8,500 | 1,975 |
| 2022-10-05 | 2,032 | 2,047 | 1,970 | 1,987 | 13,500 | 1,987 |
| 2022-10-04 | 2,042 | 2,082 | 2,019 | 2,032 | 9,200 | 2,032 |
| 2022-10-03 | 2,055 | 2,089 | 2,032 | 2,078 | 3,500 | 2,078 |
| 2022-09-30 | 1,997 | 2,088 | 1,996 | 2,055 | 6,100 | 2,055 |
| 2022-09-29 | 2,001 | 2,007 | 1,960 | 1,996 | 2,200 | 1,996 |
| 2022-09-28 | 2,051 | 2,051 | 1,915 | 1,998 | 11,600 | 1,998 |
| 2022-09-27 | 2,168 | 2,222 | 1,961 | 2,001 | 25,400 | 2,001 |
| 2022-09-26 | 1,959 | 2,200 | 1,950 | 2,162 | 29,000 | 2,162 |
| 2022-09-22 | 1,899 | 1,999 | 1,877 | 1,999 | 54,400 | 1,999 |
| 2022-09-21 | 1,825 | 1,898 | 1,822 | 1,898 | 8,100 | 1,898 |
| 2022-09-20 | 1,793 | 1,840 | 1,785 | 1,823 | 6,600 | 1,823 |
| 2022-09-16 | 1,770 | 1,795 | 1,770 | 1,795 | 1,100 | 1,795 |
| 2022-09-15 | 1,760 | 1,788 | 1,755 | 1,788 | 6,500 | 1,788 |
| 2022-09-14 | 1,733 | 1,760 | 1,733 | 1,760 | 5,500 | 1,760 |
| 2022-09-13 | 1,741 | 1,741 | 1,727 | 1,739 | 700 | 1,739 |
| 2022-09-12 | 1,749 | 1,750 | 1,737 | 1,740 | 1,300 | 1,740 |
| 2022-09-09 | 1,728 | 1,750 | 1,727 | 1,742 | 4,500 | 1,742 |
| 2022-09-08 | 1,672 | 1,720 | 1,672 | 1,710 | 3,900 | 1,710 |
| 2022-09-07 | 1,688 | 1,688 | 1,672 | 1,677 | 800 | 1,677 |
| 2022-09-06 | 1,694 | 1,694 | 1,682 | 1,686 | 600 | 1,686 |
| 2022-09-05 | 1,661 | 1,703 | 1,654 | 1,703 | 8,700 | 1,703 |
| 2022-09-02 | 1,644 | 1,661 | 1,644 | 1,661 | 1,200 | 1,661 |
| 2022-09-01 | - | - | - | 1,649 | - | 1,649 |
| 2022-08-31 | - | - | - | 1,649 | - | 1,649 |
| 2022-08-30 | 1,638 | 1,649 | 1,549 | 1,649 | 7,500 | 1,649 |
| 2022-08-29 | 1,661 | 1,661 | 1,630 | 1,646 | 900 | 1,646 |
| 2022-08-26 | 1,672 | 1,674 | 1,660 | 1,674 | 500 | 1,674 |
| 2022-08-25 | 1,680 | 1,680 | 1,658 | 1,664 | 7,100 | 1,664 |
| 2022-08-24 | 1,645 | 1,680 | 1,645 | 1,675 | 9,500 | 1,675 |
| 2022-08-23 | 1,630 | 1,640 | 1,626 | 1,626 | 900 | 1,626 |
| 2022-08-22 | 1,600 | 1,627 | 1,600 | 1,627 | 4,400 | 1,627 |
| 2022-08-19 | 1,600 | 1,600 | 1,580 | 1,599 | 1,300 | 1,599 |
| 2022-08-18 | 1,573 | 1,573 | 1,549 | 1,563 | 2,100 | 1,563 |
| 2022-08-17 | 1,596 | 1,596 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2022-08-16 | 1,600 | 1,612 | 1,590 | 1,605 | 4,800 | 1,605 |
| 2022-08-15 | 1,603 | 1,615 | 1,531 | 1,601 | 8,300 | 1,601 |
| 2022-08-12 | 1,625 | 1,625 | 1,607 | 1,619 | 4,600 | 1,619 |
| 2022-08-10 | 1,630 | 1,637 | 1,617 | 1,630 | 6,000 | 1,630 |
| 2022-08-09 | 1,580 | 1,632 | 1,577 | 1,630 | 10,800 | 1,630 |
| 2022-08-08 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2022-08-05 | 1,577 | 1,582 | 1,557 | 1,582 | 1,800 | 1,582 |
| 2022-08-04 | 1,585 | 1,585 | 1,577 | 1,577 | 500 | 1,577 |
| 2022-08-03 | 1,577 | 1,588 | 1,566 | 1,576 | 7,500 | 1,576 |
| 2022-08-02 | 1,555 | 1,573 | 1,549 | 1,573 | 3,000 | 1,573 |
| 2022-08-01 | 1,552 | 1,552 | 1,551 | 1,551 | 300 | 1,551 |
| 2022-07-29 | 1,557 | 1,557 | 1,552 | 1,552 | 400 | 1,552 |
| 2022-07-28 | 1,568 | 1,576 | 1,568 | 1,570 | 1,100 | 1,570 |
| 2022-07-27 | 1,545 | 1,573 | 1,545 | 1,567 | 2,500 | 1,567 |
| 2022-07-26 | 1,541 | 1,549 | 1,530 | 1,544 | 600 | 1,544 |
| 2022-07-25 | 1,550 | 1,550 | 1,517 | 1,535 | 6,200 | 1,535 |
| 2022-07-22 | 1,536 | 1,536 | 1,534 | 1,535 | 500 | 1,535 |
| 2022-07-21 | 1,508 | 1,536 | 1,495 | 1,501 | 2,600 | 1,501 |
| 2022-07-20 | 1,510 | 1,520 | 1,500 | 1,508 | 2,400 | 1,508 |
| 2022-07-19 | 1,500 | 1,510 | 1,496 | 1,506 | 1,200 | 1,506 |
| 2022-07-15 | 1,550 | 1,550 | 1,514 | 1,514 | 17,900 | 1,514 |
| 2022-07-14 | 1,488 | 1,515 | 1,488 | 1,515 | 10,500 | 1,515 |
| 2022-07-13 | 1,470 | 1,500 | 1,470 | 1,486 | 8,700 | 1,486 |
| 2022-07-12 | 1,445 | 1,465 | 1,445 | 1,462 | 2,300 | 1,462 |
| 2022-07-11 | 1,446 | 1,446 | 1,422 | 1,444 | 800 | 1,444 |
| 2022-07-08 | 1,440 | 1,446 | 1,412 | 1,446 | 8,100 | 1,446 |
| 2022-07-07 | 1,402 | 1,444 | 1,400 | 1,427 | 3,600 | 1,427 |
| 2022-07-06 | 1,399 | 1,406 | 1,394 | 1,406 | 900 | 1,406 |
| 2022-07-05 | 1,406 | 1,406 | 1,393 | 1,399 | 2,400 | 1,399 |
| 2022-07-04 | 1,384 | 1,425 | 1,384 | 1,403 | 3,800 | 1,403 |
| 2022-07-01 | 1,362 | 1,416 | 1,360 | 1,384 | 5,100 | 1,384 |
| 2022-06-30 | - | - | - | 1,368 | - | 1,368 |
| 2022-06-29 | 1,350 | 1,369 | 1,350 | 1,368 | 2,200 | 1,368 |
| 2022-06-28 | 1,350 | 1,356 | 1,350 | 1,356 | 800 | 1,356 |
| 2022-06-27 | 1,353 | 1,354 | 1,347 | 1,352 | 1,800 | 1,352 |
| 2022-06-24 | 1,348 | 1,363 | 1,333 | 1,353 | 7,300 | 1,353 |
| 2022-06-23 | 1,335 | 1,343 | 1,335 | 1,341 | 2,900 | 1,341 |
| 2022-06-22 | - | - | - | 1,332 | - | 1,332 |
| 2022-06-21 | 1,317 | 1,332 | 1,317 | 1,332 | 300 | 1,332 |
| 2022-06-20 | - | - | - | 1,331 | - | 1,331 |
| 2022-06-17 | 1,329 | 1,337 | 1,262 | 1,331 | 7,700 | 1,331 |
| 2022-06-16 | 1,323 | 1,344 | 1,323 | 1,334 | 2,900 | 1,334 |
| 2022-06-15 | 1,344 | 1,369 | 1,326 | 1,350 | 7,500 | 1,350 |
| 2022-06-14 | 1,335 | 1,347 | 1,319 | 1,336 | 4,000 | 1,336 |
| 2022-06-13 | 1,321 | 1,350 | 1,318 | 1,336 | 6,100 | 1,336 |
| 2022-06-10 | 1,320 | 1,332 | 1,313 | 1,321 | 2,700 | 1,321 |
| 2022-06-09 | - | - | - | 1,334 | - | 1,334 |
| 2022-06-08 | 1,322 | 1,335 | 1,322 | 1,334 | 1,800 | 1,334 |
| 2022-06-07 | 1,319 | 1,319 | 1,319 | 1,319 | 200 | 1,319 |
| 2022-06-06 | 1,324 | 1,324 | 1,315 | 1,324 | 1,100 | 1,324 |
| 2022-06-03 | 1,323 | 1,325 | 1,318 | 1,318 | 1,200 | 1,318 |
| 2022-06-02 | 1,328 | 1,328 | 1,298 | 1,327 | 4,300 | 1,327 |
| 2022-06-01 | 1,327 | 1,327 | 1,327 | 1,327 | 200 | 1,327 |
| 2022-05-31 | 1,335 | 1,338 | 1,330 | 1,335 | 1,600 | 1,335 |
| 2022-05-30 | 1,333 | 1,338 | 1,330 | 1,332 | 2,100 | 1,332 |
| 2022-05-27 | 1,320 | 1,331 | 1,315 | 1,330 | 1,200 | 1,330 |
| 2022-05-26 | 1,299 | 1,323 | 1,269 | 1,322 | 600 | 1,322 |
| 2022-05-25 | 1,325 | 1,329 | 1,324 | 1,329 | 2,000 | 1,329 |
| 2022-05-24 | 1,325 | 1,325 | 1,324 | 1,325 | 1,100 | 1,325 |
| 2022-05-23 | 1,293 | 1,320 | 1,293 | 1,316 | 3,500 | 1,316 |
| 2022-05-20 | 1,276 | 1,301 | 1,275 | 1,292 | 2,400 | 1,292 |
| 2022-05-19 | 1,268 | 1,297 | 1,267 | 1,268 | 3,800 | 1,268 |
| 2022-05-18 | 1,319 | 1,319 | 1,276 | 1,295 | 2,800 | 1,295 |
| 2022-05-17 | 1,326 | 1,329 | 1,321 | 1,323 | 2,300 | 1,323 |
| 2022-05-16 | 1,325 | 1,340 | 1,323 | 1,336 | 4,700 | 1,336 |
| 2022-05-13 | 1,326 | 1,337 | 1,314 | 1,337 | 5,800 | 1,337 |
| 2022-05-12 | 1,315 | 1,328 | 1,312 | 1,326 | 2,100 | 1,326 |
| 2022-05-11 | 1,293 | 1,315 | 1,291 | 1,315 | 2,600 | 1,315 |
| 2022-05-10 | 1,289 | 1,304 | 1,260 | 1,293 | 4,300 | 1,293 |
| 2022-05-09 | 1,276 | 1,368 | 1,276 | 1,313 | 10,700 | 1,313 |
| 2022-05-06 | 1,279 | 1,288 | 1,261 | 1,273 | 4,900 | 1,273 |
| 2022-05-02 | 1,238 | 1,255 | 1,235 | 1,253 | 1,500 | 1,253 |
| 2022-04-28 | 1,219 | 1,235 | 1,218 | 1,230 | 3,900 | 1,230 |
| 2022-04-27 | 1,204 | 1,238 | 1,204 | 1,219 | 3,700 | 1,219 |
| 2022-04-26 | 1,202 | 1,230 | 1,202 | 1,205 | 2,400 | 1,205 |
| 2022-04-25 | 1,220 | 1,234 | 1,186 | 1,202 | 5,300 | 1,202 |
| 2022-04-22 | 1,137 | 1,218 | 1,136 | 1,185 | 4,600 | 1,185 |
| 2022-04-21 | 1,133 | 1,135 | 1,131 | 1,135 | 2,800 | 1,135 |
| 2022-04-20 | 1,131 | 1,134 | 1,131 | 1,131 | 3,100 | 1,131 |
| 2022-04-19 | 1,156 | 1,161 | 1,131 | 1,131 | 6,400 | 1,131 |
| 2022-04-18 | 1,168 | 1,180 | 1,161 | 1,161 | 5,900 | 1,161 |
| 2022-04-15 | 1,182 | 1,182 | 1,165 | 1,165 | 5,800 | 1,165 |
| 2022-04-14 | 1,196 | 1,210 | 1,191 | 1,193 | 3,600 | 1,193 |
| 2022-04-13 | 1,198 | 1,219 | 1,177 | 1,192 | 8,500 | 1,192 |
| 2022-04-12 | 1,219 | 1,230 | 1,210 | 1,210 | 2,900 | 1,210 |
| 2022-04-11 | 1,250 | 1,250 | 1,216 | 1,219 | 2,700 | 1,219 |
| 2022-04-08 | 1,256 | 1,258 | 1,198 | 1,229 | 4,900 | 1,229 |
| 2022-04-07 | 1,261 | 1,273 | 1,259 | 1,260 | 2,200 | 1,260 |
| 2022-04-06 | 1,292 | 1,292 | 1,264 | 1,270 | 2,300 | 1,270 |
| 2022-04-05 | 1,297 | 1,306 | 1,293 | 1,293 | 4,000 | 1,293 |
| 2022-04-04 | 1,299 | 1,305 | 1,290 | 1,297 | 4,300 | 1,297 |
| 2022-04-01 | 1,304 | 1,310 | 1,300 | 1,301 | 2,700 | 1,301 |
| 2022-03-31 | 1,325 | 1,325 | 1,305 | 1,309 | 4,800 | 1,309 |
| 2022-03-30 | 1,320 | 1,350 | 1,320 | 1,338 | 2,000 | 1,338 |
| 2022-03-29 | 1,351 | 1,351 | 1,312 | 1,350 | 2,800 | 1,350 |
| 2022-03-28 | 1,345 | 1,353 | 1,330 | 1,352 | 2,500 | 1,352 |
| 2022-03-25 | 1,364 | 1,364 | 1,336 | 1,347 | 2,700 | 1,347 |
| 2022-03-24 | 1,351 | 1,365 | 1,346 | 1,346 | 4,400 | 1,346 |
| 2022-03-23 | 1,354 | 1,357 | 1,346 | 1,351 | 2,400 | 1,351 |
| 2022-03-22 | 1,345 | 1,361 | 1,339 | 1,343 | 4,000 | 1,343 |
| 2022-03-18 | 1,318 | 1,349 | 1,318 | 1,337 | 1,500 | 1,337 |
| 2022-03-17 | 1,319 | 1,330 | 1,300 | 1,318 | 3,900 | 1,318 |
| 2022-03-16 | 1,354 | 1,354 | 1,304 | 1,319 | 1,300 | 1,319 |
| 2022-03-15 | 1,358 | 1,358 | 1,308 | 1,320 | 2,500 | 1,320 |
| 2022-03-14 | 1,325 | 1,345 | 1,325 | 1,344 | 2,200 | 1,344 |
| 2022-03-11 | - | - | - | 1,325 | - | 1,325 |
| 2022-03-10 | 1,344 | 1,345 | 1,324 | 1,325 | 800 | 1,325 |
| 2022-03-09 | 1,341 | 1,341 | 1,324 | 1,338 | 700 | 1,338 |
| 2022-03-08 | 1,335 | 1,346 | 1,325 | 1,346 | 1,300 | 1,346 |
| 2022-03-07 | 1,340 | 1,342 | 1,313 | 1,342 | 1,400 | 1,342 |
| 2022-03-04 | 1,354 | 1,363 | 1,335 | 1,345 | 3,300 | 1,345 |
| 2022-03-03 | 1,354 | 1,368 | 1,354 | 1,357 | 1,100 | 1,357 |
| 2022-03-02 | 1,375 | 1,375 | 1,353 | 1,353 | 2,100 | 1,353 |
| 2022-03-01 | 1,333 | 1,376 | 1,333 | 1,374 | 6,700 | 1,374 |
| 2022-02-28 | 1,324 | 1,324 | 1,305 | 1,305 | 900 | 1,305 |
| 2022-02-25 | 1,319 | 1,324 | 1,319 | 1,324 | 800 | 1,324 |
| 2022-02-24 | 1,313 | 1,323 | 1,313 | 1,319 | 500 | 1,319 |
| 2022-02-22 | 1,318 | 1,318 | 1,315 | 1,315 | 200 | 1,315 |
| 2022-02-21 | 1,304 | 1,321 | 1,303 | 1,310 | 1,600 | 1,310 |
| 2022-02-18 | 1,324 | 1,324 | 1,323 | 1,323 | 300 | 1,323 |
| 2022-02-17 | 1,304 | 1,325 | 1,304 | 1,325 | 1,500 | 1,325 |
| 2022-02-16 | 1,324 | 1,324 | 1,300 | 1,304 | 1,300 | 1,304 |
| 2022-02-15 | 1,324 | 1,326 | 1,312 | 1,324 | 3,100 | 1,324 |
| 2022-02-14 | 1,326 | 1,326 | 1,296 | 1,300 | 3,100 | 1,300 |
| 2022-02-10 | 1,288 | 1,344 | 1,288 | 1,329 | 18,600 | 1,329 |
| 2022-02-09 | 1,279 | 1,283 | 1,275 | 1,283 | 2,800 | 1,283 |
| 2022-02-08 | 1,278 | 1,279 | 1,276 | 1,276 | 800 | 1,276 |
| 2022-02-07 | 1,279 | 1,279 | 1,275 | 1,277 | 900 | 1,277 |
| 2022-02-04 | 1,275 | 1,278 | 1,275 | 1,278 | 600 | 1,278 |
| 2022-02-03 | 1,255 | 1,275 | 1,255 | 1,275 | 300 | 1,275 |
| 2022-02-02 | 1,276 | 1,276 | 1,253 | 1,253 | 1,200 | 1,253 |
| 2022-02-01 | 1,277 | 1,277 | 1,275 | 1,277 | 800 | 1,277 |
| 2022-01-31 | 1,275 | 1,275 | 1,275 | 1,275 | 800 | 1,275 |
| 2022-01-28 | 1,269 | 1,270 | 1,269 | 1,270 | 300 | 1,270 |
| 2022-01-27 | 1,276 | 1,276 | 1,265 | 1,265 | 500 | 1,265 |
| 2022-01-26 | 1,278 | 1,279 | 1,275 | 1,276 | 400 | 1,276 |
| 2022-01-25 | 1,274 | 1,275 | 1,274 | 1,274 | 1,500 | 1,274 |
| 2022-01-24 | 1,264 | 1,268 | 1,248 | 1,268 | 1,100 | 1,268 |
| 2022-01-21 | 1,257 | 1,257 | 1,256 | 1,256 | 700 | 1,256 |
| 2022-01-20 | 1,275 | 1,276 | 1,265 | 1,265 | 1,100 | 1,265 |
| 2022-01-19 | 1,271 | 1,279 | 1,269 | 1,275 | 1,600 | 1,275 |
| 2022-01-18 | 1,292 | 1,294 | 1,290 | 1,290 | 1,100 | 1,290 |
| 2022-01-17 | 1,278 | 1,279 | 1,274 | 1,277 | 3,100 | 1,277 |
| 2022-01-14 | 1,242 | 1,252 | 1,236 | 1,252 | 2,200 | 1,252 |
| 2022-01-13 | 1,231 | 1,273 | 1,231 | 1,258 | 2,000 | 1,258 |
| 2022-01-12 | 1,227 | 1,230 | 1,227 | 1,230 | 1,200 | 1,230 |
| 2022-01-11 | 1,227 | 1,227 | 1,227 | 1,227 | 400 | 1,227 |
| 2022-01-07 | 1,221 | 1,226 | 1,213 | 1,226 | 1,400 | 1,226 |
| 2022-01-06 | 1,222 | 1,222 | 1,219 | 1,220 | 1,200 | 1,220 |
| 2022-01-05 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,220 |
| 2022-01-04 | 1,200 | 1,220 | 1,200 | 1,220 | 500 | 1,220 |
分割・併合履歴 ： [1997-03-26]1株→1.2株