5947 リンナイ(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 | 9,840 | 9,920 | 9,790 | 9,830 | 65,900 | 3,276.67 |
| 2022-12-29 | 9,760 | 9,810 | 9,640 | 9,790 | 74,000 | 3,263.33 |
| 2022-12-28 | 9,710 | 9,810 | 9,660 | 9,810 | 62,400 | 3,270 |
| 2022-12-27 | 9,650 | 9,710 | 9,600 | 9,700 | 41,500 | 3,233.33 |
| 2022-12-26 | 9,600 | 9,660 | 9,570 | 9,610 | 63,900 | 3,203.33 |
| 2022-12-23 | 9,620 | 9,640 | 9,580 | 9,620 | 51,000 | 3,206.67 |
| 2022-12-22 | 9,690 | 9,750 | 9,640 | 9,700 | 56,900 | 3,233.33 |
| 2022-12-21 | 9,700 | 9,710 | 9,550 | 9,660 | 90,500 | 3,220 |
| 2022-12-20 | 9,910 | 9,920 | 9,700 | 9,730 | 84,700 | 3,243.33 |
| 2022-12-19 | 9,880 | 9,900 | 9,820 | 9,840 | 60,800 | 3,280 |
| 2022-12-16 | 9,940 | 9,970 | 9,880 | 9,940 | 90,300 | 3,313.33 |
| 2022-12-15 | 10,050 | 10,080 | 9,990 | 10,020 | 126,600 | 3,340 |
| 2022-12-14 | 10,060 | 10,090 | 10,010 | 10,070 | 62,900 | 3,356.67 |
| 2022-12-13 | 10,100 | 10,170 | 10,030 | 10,050 | 97,000 | 3,350 |
| 2022-12-12 | 10,080 | 10,160 | 10,020 | 10,100 | 90,400 | 3,366.67 |
| 2022-12-09 | 10,040 | 10,140 | 10,030 | 10,080 | 87,800 | 3,360 |
| 2022-12-08 | 10,000 | 10,010 | 9,930 | 9,980 | 112,200 | 3,326.67 |
| 2022-12-07 | 9,970 | 10,100 | 9,940 | 10,030 | 96,200 | 3,343.33 |
| 2022-12-06 | 10,010 | 10,040 | 9,930 | 10,010 | 154,400 | 3,336.67 |
| 2022-12-05 | 10,060 | 10,090 | 9,980 | 10,090 | 109,100 | 3,363.33 |
| 2022-12-02 | 10,120 | 10,120 | 9,940 | 9,990 | 142,800 | 3,330 |
| 2022-12-01 | 10,230 | 10,250 | 10,080 | 10,180 | 122,100 | 3,393.33 |
| 2022-11-30 | 10,180 | 10,270 | 10,130 | 10,180 | 141,200 | 3,393.33 |
| 2022-11-29 | 10,380 | 10,380 | 10,230 | 10,270 | 88,800 | 3,423.33 |
| 2022-11-28 | 10,470 | 10,490 | 10,350 | 10,490 | 88,300 | 3,496.67 |
| 2022-11-25 | 10,490 | 10,500 | 10,420 | 10,430 | 39,700 | 3,476.67 |
| 2022-11-24 | 10,460 | 10,510 | 10,410 | 10,430 | 78,000 | 3,476.67 |
| 2022-11-22 | 10,250 | 10,420 | 10,220 | 10,380 | 93,900 | 3,460 |
| 2022-11-21 | 10,200 | 10,250 | 10,140 | 10,170 | 57,700 | 3,390 |
| 2022-11-18 | 10,200 | 10,230 | 10,140 | 10,200 | 78,600 | 3,400 |
| 2022-11-17 | 10,260 | 10,350 | 10,120 | 10,160 | 89,000 | 3,386.67 |
| 2022-11-16 | 10,330 | 10,330 | 10,190 | 10,280 | 62,100 | 3,426.67 |
| 2022-11-15 | 10,240 | 10,270 | 10,090 | 10,240 | 78,400 | 3,413.33 |
| 2022-11-14 | 10,190 | 10,470 | 10,190 | 10,340 | 158,800 | 3,446.67 |
| 2022-11-11 | 10,240 | 10,240 | 10,030 | 10,150 | 118,800 | 3,383.33 |
| 2022-11-10 | 10,080 | 10,080 | 9,880 | 9,890 | 84,900 | 3,296.67 |
| 2022-11-09 | 10,170 | 10,260 | 10,060 | 10,060 | 149,000 | 3,353.33 |
| 2022-11-08 | 10,040 | 10,110 | 9,970 | 10,000 | 192,900 | 3,333.33 |
| 2022-11-07 | 9,680 | 9,930 | 9,680 | 9,890 | 284,600 | 3,296.67 |
| 2022-11-04 | 9,830 | 9,900 | 9,170 | 9,380 | 599,500 | 3,126.67 |
| 2022-11-02 | 10,030 | 10,110 | 10,020 | 10,020 | 127,000 | 3,340 |
| 2022-11-01 | 10,200 | 10,210 | 10,010 | 10,020 | 120,800 | 3,340 |
| 2022-10-31 | 10,170 | 10,200 | 10,070 | 10,140 | 177,200 | 3,380 |
| 2022-10-28 | 9,950 | 10,180 | 9,930 | 10,070 | 251,200 | 3,356.67 |
| 2022-10-27 | 10,190 | 10,230 | 10,050 | 10,070 | 148,600 | 3,356.67 |
| 2022-10-26 | 10,060 | 10,160 | 10,030 | 10,150 | 147,100 | 3,383.33 |
| 2022-10-25 | 10,020 | 10,030 | 9,850 | 9,970 | 182,500 | 3,323.33 |
| 2022-10-24 | 10,130 | 10,130 | 9,950 | 10,000 | 133,400 | 3,333.33 |
| 2022-10-21 | 10,010 | 10,100 | 9,950 | 10,010 | 113,100 | 3,336.67 |
| 2022-10-20 | 10,150 | 10,180 | 9,990 | 10,040 | 186,700 | 3,346.67 |
| 2022-10-19 | 10,440 | 10,450 | 10,290 | 10,320 | 97,400 | 3,440 |
| 2022-10-18 | 10,510 | 10,530 | 10,400 | 10,450 | 75,900 | 3,483.33 |
| 2022-10-17 | 10,380 | 10,460 | 10,290 | 10,350 | 57,200 | 3,450 |
| 2022-10-14 | 10,490 | 10,560 | 10,360 | 10,520 | 129,700 | 3,506.67 |
| 2022-10-13 | 10,350 | 10,370 | 10,290 | 10,290 | 104,300 | 3,430 |
| 2022-10-12 | 10,530 | 10,530 | 10,320 | 10,400 | 152,100 | 3,466.67 |
| 2022-10-11 | 10,540 | 10,670 | 10,470 | 10,530 | 131,200 | 3,510 |
| 2022-10-07 | 10,700 | 10,810 | 10,660 | 10,700 | 98,900 | 3,566.67 |
| 2022-10-06 | 10,840 | 10,960 | 10,830 | 10,910 | 111,400 | 3,636.67 |
| 2022-10-05 | 10,900 | 10,970 | 10,840 | 10,910 | 128,100 | 3,636.67 |
| 2022-10-04 | 10,670 | 10,920 | 10,640 | 10,860 | 145,600 | 3,620 |
| 2022-10-03 | 10,320 | 10,530 | 10,270 | 10,490 | 158,800 | 3,496.67 |
| 2022-09-30 | 10,390 | 10,510 | 10,310 | 10,390 | 167,000 | 3,463.33 |
| 2022-09-29 | 10,250 | 10,450 | 10,160 | 10,410 | 217,800 | 3,470 |
| 2022-09-28 | 10,130 | 10,220 | 10,100 | 10,200 | 228,900 | 3,400 |
| 2022-09-27 | 10,140 | 10,200 | 10,100 | 10,130 | 160,600 | 3,376.67 |
| 2022-09-26 | 10,250 | 10,300 | 10,140 | 10,140 | 136,800 | 3,380 |
| 2022-09-22 | 10,270 | 10,360 | 10,200 | 10,310 | 143,700 | 3,436.67 |
| 2022-09-21 | 10,540 | 10,540 | 10,380 | 10,400 | 129,700 | 3,466.67 |
| 2022-09-20 | 10,460 | 10,650 | 10,460 | 10,590 | 104,800 | 3,530 |
| 2022-09-16 | 10,420 | 10,450 | 10,360 | 10,430 | 117,200 | 3,476.67 |
| 2022-09-15 | 10,420 | 10,450 | 10,360 | 10,420 | 87,400 | 3,473.33 |
| 2022-09-14 | 10,430 | 10,490 | 10,340 | 10,470 | 137,800 | 3,490 |
| 2022-09-13 | 10,710 | 10,750 | 10,650 | 10,720 | 94,600 | 3,573.33 |
| 2022-09-12 | 10,730 | 10,780 | 10,680 | 10,740 | 72,500 | 3,580 |
| 2022-09-09 | 10,670 | 10,810 | 10,670 | 10,710 | 130,900 | 3,570 |
| 2022-09-08 | 10,620 | 10,710 | 10,510 | 10,710 | 209,800 | 3,570 |
| 2022-09-07 | 10,470 | 10,570 | 10,400 | 10,530 | 140,900 | 3,510 |
| 2022-09-06 | 10,500 | 10,580 | 10,500 | 10,550 | 86,800 | 3,516.67 |
| 2022-09-05 | 10,610 | 10,610 | 10,500 | 10,590 | 114,200 | 3,530 |
| 2022-09-02 | 10,630 | 10,650 | 10,450 | 10,520 | 121,000 | 3,506.67 |
| 2022-09-01 | 10,670 | 10,720 | 10,590 | 10,670 | 115,100 | 3,556.67 |
| 2022-08-31 | 10,650 | 10,720 | 10,590 | 10,720 | 127,000 | 3,573.33 |
| 2022-08-30 | 10,580 | 10,740 | 10,570 | 10,730 | 111,200 | 3,576.67 |
| 2022-08-29 | 10,500 | 10,560 | 10,440 | 10,500 | 104,100 | 3,500 |
| 2022-08-26 | 10,870 | 10,910 | 10,720 | 10,740 | 81,500 | 3,580 |
| 2022-08-25 | 10,950 | 11,020 | 10,790 | 10,820 | 97,700 | 3,606.67 |
| 2022-08-24 | 10,630 | 10,770 | 10,620 | 10,700 | 130,400 | 3,566.67 |
| 2022-08-23 | 10,750 | 10,770 | 10,630 | 10,630 | 128,200 | 3,543.33 |
| 2022-08-22 | 10,820 | 10,880 | 10,780 | 10,840 | 100,400 | 3,613.33 |
| 2022-08-19 | 10,980 | 11,050 | 10,910 | 10,940 | 79,400 | 3,646.67 |
| 2022-08-18 | 10,880 | 10,980 | 10,860 | 10,920 | 93,000 | 3,640 |
| 2022-08-17 | 11,000 | 11,090 | 10,950 | 11,070 | 126,300 | 3,690 |
| 2022-08-16 | 10,650 | 10,850 | 10,610 | 10,830 | 168,800 | 3,610 |
| 2022-08-15 | 10,670 | 10,950 | 10,670 | 10,950 | 197,900 | 3,650 |
| 2022-08-12 | 10,670 | 10,910 | 10,640 | 10,830 | 246,700 | 3,610 |
| 2022-08-10 | 10,740 | 10,870 | 10,660 | 10,670 | 294,600 | 3,556.67 |
| 2022-08-09 | 10,980 | 11,050 | 10,830 | 11,040 | 264,900 | 3,680 |
| 2022-08-08 | 10,900 | 11,060 | 10,690 | 11,030 | 470,900 | 3,676.67 |
| 2022-08-05 | 9,860 | 9,910 | 9,820 | 9,910 | 167,000 | 3,303.33 |
| 2022-08-04 | 9,830 | 9,940 | 9,820 | 9,870 | 152,800 | 3,290 |
| 2022-08-03 | 9,820 | 9,920 | 9,780 | 9,820 | 185,300 | 3,273.33 |
| 2022-08-02 | 10,140 | 10,140 | 9,680 | 9,850 | 222,700 | 3,283.33 |
| 2022-08-01 | 10,030 | 10,160 | 10,000 | 10,080 | 247,500 | 3,360 |
| 2022-07-29 | 10,070 | 10,140 | 10,040 | 10,080 | 169,200 | 3,360 |
| 2022-07-28 | 10,100 | 10,130 | 9,960 | 10,070 | 129,500 | 3,356.67 |
| 2022-07-27 | 10,080 | 10,170 | 10,070 | 10,080 | 186,000 | 3,360 |
| 2022-07-26 | 10,110 | 10,200 | 10,030 | 10,140 | 250,500 | 3,380 |
| 2022-07-25 | 10,100 | 10,200 | 9,980 | 10,190 | 199,700 | 3,396.67 |
| 2022-07-22 | 9,970 | 10,070 | 9,970 | 10,000 | 108,400 | 3,333.33 |
| 2022-07-21 | 9,790 | 9,960 | 9,790 | 9,960 | 145,900 | 3,320 |
| 2022-07-20 | 9,950 | 10,000 | 9,880 | 9,930 | 191,400 | 3,310 |
| 2022-07-19 | 9,880 | 9,880 | 9,720 | 9,760 | 210,100 | 3,253.33 |
| 2022-07-15 | 9,720 | 9,820 | 9,660 | 9,730 | 179,900 | 3,243.33 |
| 2022-07-14 | 9,520 | 9,720 | 9,510 | 9,690 | 115,000 | 3,230 |
| 2022-07-13 | 9,720 | 9,790 | 9,630 | 9,670 | 103,700 | 3,223.33 |
| 2022-07-12 | 9,930 | 9,930 | 9,630 | 9,690 | 220,600 | 3,230 |
| 2022-07-11 | 9,930 | 9,950 | 9,740 | 9,800 | 200,300 | 3,266.67 |
| 2022-07-08 | 9,890 | 9,910 | 9,760 | 9,790 | 242,400 | 3,263.33 |
| 2022-07-07 | 9,680 | 9,850 | 9,670 | 9,810 | 249,200 | 3,270 |
| 2022-07-06 | 9,540 | 9,690 | 9,530 | 9,680 | 219,700 | 3,226.67 |
| 2022-07-05 | 9,510 | 9,620 | 9,470 | 9,530 | 158,500 | 3,176.67 |
| 2022-07-04 | 9,400 | 9,550 | 9,400 | 9,450 | 189,000 | 3,150 |
| 2022-07-01 | 9,410 | 9,490 | 9,250 | 9,290 | 186,700 | 3,096.67 |
| 2022-06-30 | 9,330 | 9,460 | 9,300 | 9,330 | 265,600 | 3,110 |
| 2022-06-29 | 9,290 | 9,370 | 9,160 | 9,360 | 246,700 | 3,120 |
| 2022-06-28 | 9,350 | 9,370 | 9,230 | 9,370 | 180,400 | 3,123.33 |
| 2022-06-27 | 9,320 | 9,340 | 9,200 | 9,320 | 155,100 | 3,106.67 |
| 2022-06-24 | 9,140 | 9,240 | 9,100 | 9,210 | 158,400 | 3,070 |
| 2022-06-23 | 9,130 | 9,160 | 8,980 | 9,030 | 211,400 | 3,010 |
| 2022-06-22 | 9,220 | 9,330 | 9,060 | 9,090 | 262,200 | 3,030 |
| 2022-06-21 | 9,050 | 9,230 | 9,030 | 9,180 | 228,800 | 3,060 |
| 2022-06-20 | 9,030 | 9,110 | 8,910 | 8,980 | 167,000 | 2,993.33 |
| 2022-06-17 | 8,830 | 9,030 | 8,810 | 8,980 | 234,800 | 2,993.33 |
| 2022-06-16 | 9,070 | 9,200 | 9,030 | 9,040 | 274,900 | 3,013.33 |
| 2022-06-15 | 8,970 | 9,060 | 8,930 | 8,980 | 325,700 | 2,993.33 |
| 2022-06-14 | 8,800 | 8,880 | 8,760 | 8,830 | 283,400 | 2,943.33 |
| 2022-06-13 | 8,850 | 9,050 | 8,830 | 9,000 | 217,400 | 3,000 |
| 2022-06-10 | 8,930 | 9,120 | 8,890 | 9,060 | 243,700 | 3,020 |
| 2022-06-09 | 9,090 | 9,180 | 9,050 | 9,060 | 226,000 | 3,020 |
| 2022-06-08 | 9,000 | 9,270 | 8,990 | 9,140 | 326,500 | 3,046.67 |
| 2022-06-07 | 9,000 | 9,030 | 8,900 | 8,960 | 219,100 | 2,986.67 |
| 2022-06-06 | 8,800 | 8,900 | 8,790 | 8,820 | 190,800 | 2,940 |
| 2022-06-03 | 8,800 | 8,970 | 8,720 | 8,890 | 252,600 | 2,963.33 |
| 2022-06-02 | 8,860 | 8,990 | 8,670 | 8,710 | 375,200 | 2,903.33 |
| 2022-06-01 | 8,830 | 9,100 | 8,830 | 9,010 | 340,300 | 3,003.33 |
| 2022-05-31 | 8,710 | 8,920 | 8,660 | 8,870 | 3,354,200 | 2,956.67 |
| 2022-05-30 | 8,550 | 8,750 | 8,530 | 8,740 | 477,900 | 2,913.33 |
| 2022-05-27 | 8,430 | 8,560 | 8,370 | 8,500 | 414,700 | 2,833.33 |
| 2022-05-26 | 8,370 | 8,460 | 8,280 | 8,300 | 382,700 | 2,766.67 |
| 2022-05-25 | 8,410 | 8,540 | 8,330 | 8,410 | 306,600 | 2,803.33 |
| 2022-05-24 | 8,520 | 8,610 | 8,450 | 8,490 | 450,700 | 2,830 |
| 2022-05-23 | 8,420 | 8,560 | 8,360 | 8,520 | 346,500 | 2,840 |
| 2022-05-20 | 8,430 | 8,510 | 8,320 | 8,350 | 412,200 | 2,783.33 |
| 2022-05-19 | 8,340 | 8,500 | 8,310 | 8,420 | 301,800 | 2,806.67 |
| 2022-05-18 | 8,750 | 8,800 | 8,570 | 8,610 | 446,000 | 2,870 |
| 2022-05-17 | 8,700 | 8,800 | 8,620 | 8,670 | 366,000 | 2,890 |
| 2022-05-16 | 8,750 | 8,820 | 8,660 | 8,720 | 432,000 | 2,906.67 |
| 2022-05-13 | 8,300 | 8,820 | 8,300 | 8,730 | 493,300 | 2,910 |
| 2022-05-12 | 8,520 | 8,630 | 8,270 | 8,280 | 463,600 | 2,760 |
| 2022-05-11 | 8,580 | 8,850 | 8,520 | 8,740 | 515,800 | 2,913.33 |
| 2022-05-10 | 8,080 | 8,800 | 8,040 | 8,740 | 808,000 | 2,913.33 |
| 2022-05-09 | 8,230 | 8,270 | 8,090 | 8,130 | 251,900 | 2,710 |
| 2022-05-06 | 8,150 | 8,330 | 8,010 | 8,260 | 381,000 | 2,753.33 |
| 2022-05-02 | 8,230 | 8,360 | 8,180 | 8,280 | 281,500 | 2,760 |
| 2022-04-28 | 8,320 | 8,400 | 8,230 | 8,320 | 313,100 | 2,773.33 |
| 2022-04-27 | 8,030 | 8,120 | 7,980 | 8,110 | 308,400 | 2,703.33 |
| 2022-04-26 | 8,110 | 8,220 | 8,080 | 8,180 | 168,500 | 2,726.67 |
| 2022-04-25 | 8,080 | 8,130 | 8,040 | 8,060 | 163,400 | 2,686.67 |
| 2022-04-22 | 8,190 | 8,340 | 8,130 | 8,250 | 224,300 | 2,750 |
| 2022-04-21 | 8,110 | 8,400 | 8,100 | 8,340 | 295,900 | 2,780 |
| 2022-04-20 | 8,150 | 8,180 | 7,940 | 8,000 | 223,400 | 2,666.67 |
| 2022-04-19 | 8,040 | 8,070 | 7,940 | 7,960 | 320,000 | 2,653.33 |
| 2022-04-18 | 8,120 | 8,170 | 7,850 | 7,940 | 214,900 | 2,646.67 |
| 2022-04-15 | 8,140 | 8,200 | 8,050 | 8,120 | 181,500 | 2,706.67 |
| 2022-04-14 | 8,240 | 8,360 | 8,230 | 8,240 | 187,800 | 2,746.67 |
| 2022-04-13 | 8,270 | 8,430 | 8,170 | 8,200 | 357,400 | 2,733.33 |
| 2022-04-12 | 8,500 | 8,500 | 8,110 | 8,120 | 323,600 | 2,706.67 |
| 2022-04-11 | 8,720 | 8,760 | 8,340 | 8,500 | 278,200 | 2,833.33 |
| 2022-04-08 | 8,950 | 9,010 | 8,740 | 8,800 | 183,400 | 2,933.33 |
| 2022-04-07 | 8,920 | 9,020 | 8,820 | 8,870 | 195,900 | 2,956.67 |
| 2022-04-06 | 9,130 | 9,200 | 9,020 | 9,020 | 252,100 | 3,006.67 |
| 2022-04-05 | 9,220 | 9,230 | 9,110 | 9,150 | 249,800 | 3,050 |
| 2022-04-04 | 9,040 | 9,220 | 9,040 | 9,180 | 204,400 | 3,060 |
| 2022-04-01 | 9,080 | 9,140 | 8,940 | 9,010 | 240,900 | 3,003.33 |
| 2022-03-31 | 9,190 | 9,330 | 9,170 | 9,170 | 235,100 | 3,056.67 |
| 2022-03-30 | 9,400 | 9,470 | 9,300 | 9,390 | 254,700 | 3,130 |
| 2022-03-29 | 9,410 | 9,440 | 9,200 | 9,320 | 178,800 | 3,106.67 |
| 2022-03-28 | 9,330 | 9,340 | 9,170 | 9,300 | 141,800 | 3,100 |
| 2022-03-25 | 9,280 | 9,490 | 9,280 | 9,330 | 214,400 | 3,110 |
| 2022-03-24 | 9,150 | 9,200 | 8,920 | 9,200 | 361,200 | 3,066.67 |
| 2022-03-23 | 9,350 | 9,390 | 9,260 | 9,300 | 323,700 | 3,100 |
| 2022-03-22 | 9,400 | 9,400 | 9,150 | 9,200 | 173,300 | 3,066.67 |
| 2022-03-18 | 9,370 | 9,460 | 9,340 | 9,410 | 156,700 | 3,136.67 |
| 2022-03-17 | 9,430 | 9,500 | 9,350 | 9,420 | 184,200 | 3,140 |
| 2022-03-16 | 9,180 | 9,350 | 9,180 | 9,250 | 160,800 | 3,083.33 |
| 2022-03-15 | 8,940 | 9,120 | 8,930 | 9,100 | 162,300 | 3,033.33 |
| 2022-03-14 | 9,030 | 9,110 | 8,940 | 8,940 | 152,200 | 2,980 |
| 2022-03-11 | 9,090 | 9,180 | 8,920 | 9,090 | 173,000 | 3,030 |
| 2022-03-10 | 9,150 | 9,290 | 9,150 | 9,220 | 237,400 | 3,073.33 |
| 2022-03-09 | 9,120 | 9,190 | 8,980 | 9,000 | 117,000 | 3,000 |
| 2022-03-08 | 9,250 | 9,370 | 9,150 | 9,150 | 230,600 | 3,050 |
| 2022-03-07 | 9,320 | 9,460 | 9,220 | 9,400 | 202,300 | 3,133.33 |
| 2022-03-04 | 9,550 | 9,710 | 9,470 | 9,580 | 220,600 | 3,193.33 |
| 2022-03-03 | 9,330 | 9,720 | 9,310 | 9,610 | 235,400 | 3,203.33 |
| 2022-03-02 | 9,230 | 9,360 | 9,170 | 9,210 | 154,400 | 3,070 |
| 2022-03-01 | 9,570 | 9,630 | 9,300 | 9,340 | 185,200 | 3,113.33 |
| 2022-02-28 | 9,320 | 9,430 | 9,230 | 9,420 | 336,500 | 3,140 |
| 2022-02-25 | 9,200 | 9,360 | 9,160 | 9,320 | 279,200 | 3,106.67 |
| 2022-02-24 | 9,340 | 9,460 | 9,220 | 9,320 | 175,400 | 3,106.67 |
| 2022-02-22 | 9,450 | 9,480 | 9,310 | 9,400 | 214,800 | 3,133.33 |
| 2022-02-21 | 9,650 | 9,740 | 9,560 | 9,600 | 112,700 | 3,200 |
| 2022-02-18 | 9,750 | 9,890 | 9,680 | 9,850 | 79,500 | 3,283.33 |
| 2022-02-17 | 10,000 | 10,000 | 9,790 | 9,870 | 111,300 | 3,290 |
| 2022-02-16 | 10,070 | 10,100 | 9,930 | 10,050 | 140,100 | 3,350 |
| 2022-02-15 | 9,830 | 10,040 | 9,800 | 9,990 | 175,800 | 3,330 |
| 2022-02-14 | 9,850 | 9,950 | 9,660 | 9,810 | 252,900 | 3,270 |
| 2022-02-10 | 9,730 | 10,040 | 9,580 | 9,870 | 409,500 | 3,290 |
| 2022-02-09 | 10,250 | 10,340 | 10,190 | 10,250 | 136,600 | 3,416.67 |
| 2022-02-08 | 10,100 | 10,260 | 10,100 | 10,120 | 87,300 | 3,373.33 |
| 2022-02-07 | 9,990 | 10,130 | 9,990 | 10,110 | 96,000 | 3,370 |
| 2022-02-04 | 9,910 | 10,170 | 9,900 | 10,110 | 126,800 | 3,370 |
| 2022-02-03 | 9,840 | 9,920 | 9,790 | 9,890 | 131,900 | 3,296.67 |
| 2022-02-02 | 10,120 | 10,220 | 10,080 | 10,140 | 149,800 | 3,380 |
| 2022-02-01 | 10,310 | 10,390 | 10,160 | 10,170 | 122,800 | 3,390 |
| 2022-01-31 | 10,060 | 10,230 | 10,050 | 10,180 | 134,400 | 3,393.33 |
| 2022-01-28 | 10,030 | 10,240 | 10,030 | 10,120 | 120,300 | 3,373.33 |
| 2022-01-27 | 10,270 | 10,410 | 9,870 | 9,900 | 116,400 | 3,300 |
| 2022-01-26 | 10,400 | 10,500 | 10,250 | 10,250 | 78,300 | 3,416.67 |
| 2022-01-25 | 10,590 | 10,590 | 10,300 | 10,490 | 73,200 | 3,496.67 |
| 2022-01-24 | 10,310 | 10,580 | 10,310 | 10,520 | 72,800 | 3,506.67 |
| 2022-01-21 | 10,570 | 10,570 | 10,390 | 10,540 | 82,100 | 3,513.33 |
| 2022-01-20 | 10,420 | 10,680 | 10,410 | 10,600 | 139,900 | 3,533.33 |
| 2022-01-19 | 10,620 | 10,690 | 10,450 | 10,470 | 115,500 | 3,490 |
| 2022-01-18 | 10,820 | 10,860 | 10,630 | 10,760 | 74,700 | 3,586.67 |
| 2022-01-17 | 10,730 | 10,990 | 10,710 | 10,750 | 112,800 | 3,583.33 |
| 2022-01-14 | 10,460 | 10,820 | 10,390 | 10,800 | 281,500 | 3,600 |
| 2022-01-13 | 10,650 | 10,650 | 10,440 | 10,480 | 106,500 | 3,493.33 |
| 2022-01-12 | 10,390 | 10,570 | 10,320 | 10,520 | 95,000 | 3,506.67 |
| 2022-01-11 | 10,410 | 10,450 | 10,180 | 10,190 | 157,600 | 3,396.67 |
| 2022-01-07 | 10,380 | 10,460 | 10,250 | 10,350 | 124,900 | 3,450 |
| 2022-01-06 | 10,410 | 10,490 | 10,240 | 10,270 | 93,900 | 3,423.33 |
| 2022-01-05 | 10,560 | 10,600 | 10,500 | 10,550 | 115,300 | 3,516.67 |
| 2022-01-04 | 10,480 | 10,550 | 10,340 | 10,520 | 69,000 | 3,506.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株