6016 (株)ジャパンエンジンコーポレーション 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 | 1,249 | 1,249 | 1,231 | 1,231 | 4,700 | 1,231 |
| 2022-12-29 | 1,214 | 1,254 | 1,214 | 1,240 | 7,700 | 1,240 |
| 2022-12-28 | 1,205 | 1,213 | 1,203 | 1,211 | 6,500 | 1,211 |
| 2022-12-27 | 1,214 | 1,218 | 1,205 | 1,205 | 9,500 | 1,205 |
| 2022-12-26 | 1,225 | 1,235 | 1,210 | 1,214 | 9,100 | 1,214 |
| 2022-12-23 | 1,217 | 1,229 | 1,202 | 1,220 | 2,600 | 1,220 |
| 2022-12-22 | 1,207 | 1,219 | 1,207 | 1,219 | 1,300 | 1,219 |
| 2022-12-21 | 1,224 | 1,230 | 1,201 | 1,205 | 19,200 | 1,205 |
| 2022-12-20 | 1,284 | 1,289 | 1,220 | 1,225 | 22,900 | 1,225 |
| 2022-12-19 | 1,242 | 1,286 | 1,242 | 1,284 | 10,100 | 1,284 |
| 2022-12-16 | 1,239 | 1,262 | 1,237 | 1,250 | 6,100 | 1,250 |
| 2022-12-15 | 1,244 | 1,258 | 1,240 | 1,245 | 4,500 | 1,245 |
| 2022-12-14 | 1,266 | 1,266 | 1,247 | 1,248 | 2,600 | 1,248 |
| 2022-12-13 | 1,279 | 1,279 | 1,256 | 1,259 | 2,200 | 1,259 |
| 2022-12-12 | 1,248 | 1,283 | 1,242 | 1,279 | 9,000 | 1,279 |
| 2022-12-09 | 1,237 | 1,263 | 1,228 | 1,259 | 7,800 | 1,259 |
| 2022-12-08 | 1,249 | 1,249 | 1,221 | 1,230 | 6,000 | 1,230 |
| 2022-12-07 | 1,243 | 1,251 | 1,233 | 1,249 | 6,500 | 1,249 |
| 2022-12-06 | 1,208 | 1,246 | 1,204 | 1,246 | 9,700 | 1,246 |
| 2022-12-05 | 1,232 | 1,236 | 1,206 | 1,208 | 11,500 | 1,208 |
| 2022-12-02 | 1,244 | 1,244 | 1,219 | 1,224 | 7,800 | 1,224 |
| 2022-12-01 | 1,267 | 1,268 | 1,236 | 1,253 | 4,500 | 1,253 |
| 2022-11-30 | 1,254 | 1,264 | 1,250 | 1,258 | 2,900 | 1,258 |
| 2022-11-29 | 1,245 | 1,270 | 1,221 | 1,259 | 18,200 | 1,259 |
| 2022-11-28 | 1,292 | 1,293 | 1,258 | 1,258 | 19,200 | 1,258 |
| 2022-11-25 | 1,281 | 1,290 | 1,267 | 1,285 | 16,400 | 1,285 |
| 2022-11-24 | 1,303 | 1,306 | 1,266 | 1,295 | 26,000 | 1,295 |
| 2022-11-22 | 1,277 | 1,317 | 1,246 | 1,293 | 67,200 | 1,293 |
| 2022-11-21 | 1,189 | 1,366 | 1,189 | 1,277 | 222,400 | 1,277 |
| 2022-11-18 | 1,189 | 1,200 | 1,189 | 1,195 | 2,500 | 1,195 |
| 2022-11-17 | 1,199 | 1,224 | 1,199 | 1,206 | 9,200 | 1,206 |
| 2022-11-16 | 1,165 | 1,198 | 1,165 | 1,197 | 7,100 | 1,197 |
| 2022-11-15 | 1,151 | 1,194 | 1,151 | 1,175 | 13,600 | 1,175 |
| 2022-11-14 | 1,196 | 1,196 | 1,176 | 1,188 | 4,500 | 1,188 |
| 2022-11-11 | 1,250 | 1,250 | 1,187 | 1,196 | 40,700 | 1,196 |
| 2022-11-10 | 1,154 | 1,172 | 1,150 | 1,157 | 4,900 | 1,157 |
| 2022-11-09 | 1,172 | 1,186 | 1,164 | 1,166 | 2,600 | 1,166 |
| 2022-11-08 | 1,196 | 1,196 | 1,130 | 1,172 | 7,900 | 1,172 |
| 2022-11-07 | 1,210 | 1,214 | 1,186 | 1,187 | 4,600 | 1,187 |
| 2022-11-04 | 1,184 | 1,216 | 1,165 | 1,208 | 17,900 | 1,208 |
| 2022-11-02 | 1,133 | 1,188 | 1,133 | 1,184 | 15,900 | 1,184 |
| 2022-11-01 | 1,140 | 1,140 | 1,120 | 1,133 | 12,400 | 1,133 |
| 2022-10-31 | 1,163 | 1,164 | 1,140 | 1,140 | 9,100 | 1,140 |
| 2022-10-28 | 1,153 | 1,163 | 1,145 | 1,149 | 5,300 | 1,149 |
| 2022-10-27 | 1,158 | 1,158 | 1,153 | 1,153 | 1,300 | 1,153 |
| 2022-10-26 | 1,183 | 1,191 | 1,136 | 1,157 | 14,700 | 1,157 |
| 2022-10-25 | 1,165 | 1,194 | 1,165 | 1,193 | 7,000 | 1,193 |
| 2022-10-24 | 1,170 | 1,175 | 1,160 | 1,164 | 3,700 | 1,164 |
| 2022-10-21 | 1,176 | 1,178 | 1,159 | 1,162 | 4,800 | 1,162 |
| 2022-10-20 | 1,174 | 1,178 | 1,159 | 1,163 | 4,500 | 1,163 |
| 2022-10-19 | 1,183 | 1,183 | 1,167 | 1,174 | 2,100 | 1,174 |
| 2022-10-18 | 1,176 | 1,184 | 1,170 | 1,178 | 5,600 | 1,178 |
| 2022-10-17 | 1,145 | 1,178 | 1,144 | 1,169 | 7,200 | 1,169 |
| 2022-10-14 | 1,140 | 1,164 | 1,135 | 1,149 | 9,900 | 1,149 |
| 2022-10-13 | 1,139 | 1,142 | 1,100 | 1,122 | 22,900 | 1,122 |
| 2022-10-12 | 1,149 | 1,149 | 1,136 | 1,138 | 5,800 | 1,138 |
| 2022-10-11 | 1,160 | 1,160 | 1,138 | 1,149 | 8,100 | 1,149 |
| 2022-10-07 | 1,157 | 1,160 | 1,145 | 1,160 | 7,000 | 1,160 |
| 2022-10-06 | 1,163 | 1,182 | 1,154 | 1,161 | 7,900 | 1,161 |
| 2022-10-05 | 1,171 | 1,178 | 1,145 | 1,175 | 5,800 | 1,175 |
| 2022-10-04 | 1,139 | 1,173 | 1,139 | 1,164 | 14,700 | 1,164 |
| 2022-10-03 | 1,114 | 1,130 | 1,100 | 1,117 | 15,000 | 1,117 |
| 2022-09-30 | 1,153 | 1,153 | 1,114 | 1,134 | 13,600 | 1,134 |
| 2022-09-29 | 1,146 | 1,183 | 1,132 | 1,159 | 25,700 | 1,159 |
| 2022-09-28 | 1,151 | 1,158 | 1,123 | 1,135 | 21,700 | 1,135 |
| 2022-09-27 | 1,151 | 1,163 | 1,148 | 1,148 | 19,200 | 1,148 |
| 2022-09-26 | 1,173 | 1,173 | 1,152 | 1,153 | 24,900 | 1,153 |
| 2022-09-22 | 1,160 | 1,195 | 1,160 | 1,189 | 19,500 | 1,189 |
| 2022-09-21 | 1,191 | 1,191 | 1,165 | 1,167 | 34,100 | 1,167 |
| 2022-09-20 | 1,190 | 1,194 | 1,175 | 1,175 | 15,400 | 1,175 |
| 2022-09-16 | 1,195 | 1,217 | 1,180 | 1,183 | 30,800 | 1,183 |
| 2022-09-15 | 1,248 | 1,248 | 1,195 | 1,203 | 35,900 | 1,203 |
| 2022-09-14 | 1,212 | 1,247 | 1,192 | 1,239 | 50,700 | 1,239 |
| 2022-09-13 | 1,291 | 1,340 | 1,214 | 1,226 | 146,200 | 1,226 |
| 2022-09-12 | 1,311 | 1,327 | 1,231 | 1,231 | 121,400 | 1,231 |
| 2022-09-09 | 1,412 | 1,420 | 1,288 | 1,288 | 603,800 | 1,288 |
| 2022-09-08 | 1,290 | 1,442 | 1,258 | 1,442 | 2,219,700 | 1,442 |
| 2022-09-07 | 1,174 | 1,174 | 1,142 | 1,142 | 5,100 | 1,142 |
| 2022-09-06 | 1,153 | 1,177 | 1,153 | 1,177 | 2,500 | 1,177 |
| 2022-09-05 | 1,196 | 1,196 | 1,150 | 1,165 | 12,600 | 1,165 |
| 2022-09-02 | 1,164 | 1,173 | 1,155 | 1,166 | 7,500 | 1,166 |
| 2022-09-01 | 1,190 | 1,190 | 1,170 | 1,180 | 4,100 | 1,180 |
| 2022-08-31 | 1,190 | 1,198 | 1,187 | 1,198 | 1,700 | 1,198 |
| 2022-08-30 | 1,186 | 1,204 | 1,173 | 1,189 | 4,600 | 1,189 |
| 2022-08-29 | 1,181 | 1,192 | 1,161 | 1,178 | 21,900 | 1,178 |
| 2022-08-26 | 1,216 | 1,248 | 1,210 | 1,211 | 12,700 | 1,211 |
| 2022-08-25 | 1,199 | 1,219 | 1,190 | 1,217 | 8,700 | 1,217 |
| 2022-08-24 | 1,195 | 1,207 | 1,195 | 1,206 | 2,400 | 1,206 |
| 2022-08-23 | 1,192 | 1,203 | 1,184 | 1,192 | 12,300 | 1,192 |
| 2022-08-22 | 1,208 | 1,209 | 1,192 | 1,203 | 11,300 | 1,203 |
| 2022-08-19 | 1,209 | 1,239 | 1,191 | 1,219 | 17,000 | 1,219 |
| 2022-08-18 | 1,230 | 1,230 | 1,203 | 1,207 | 26,700 | 1,207 |
| 2022-08-17 | 1,264 | 1,279 | 1,223 | 1,249 | 25,500 | 1,249 |
| 2022-08-16 | 1,285 | 1,297 | 1,255 | 1,260 | 20,400 | 1,260 |
| 2022-08-15 | 1,242 | 1,300 | 1,222 | 1,288 | 42,500 | 1,288 |
| 2022-08-12 | 1,227 | 1,259 | 1,211 | 1,236 | 21,100 | 1,236 |
| 2022-08-10 | 1,251 | 1,251 | 1,216 | 1,223 | 23,000 | 1,223 |
| 2022-08-09 | 1,229 | 1,260 | 1,188 | 1,257 | 31,100 | 1,257 |
| 2022-08-08 | 1,218 | 1,280 | 1,197 | 1,240 | 118,600 | 1,240 |
| 2022-08-05 | 1,103 | 1,188 | 1,101 | 1,188 | 51,000 | 1,188 |
| 2022-08-04 | 1,150 | 1,154 | 1,130 | 1,147 | 14,600 | 1,147 |
| 2022-08-03 | 1,174 | 1,174 | 1,121 | 1,155 | 20,000 | 1,155 |
| 2022-08-02 | 1,166 | 1,175 | 1,154 | 1,175 | 11,500 | 1,175 |
| 2022-08-01 | 1,150 | 1,168 | 1,128 | 1,168 | 19,600 | 1,168 |
| 2022-07-29 | 1,132 | 1,153 | 1,122 | 1,137 | 17,100 | 1,137 |
| 2022-07-28 | 1,145 | 1,145 | 1,102 | 1,122 | 13,100 | 1,122 |
| 2022-07-27 | 1,150 | 1,155 | 1,111 | 1,127 | 26,500 | 1,127 |
| 2022-07-26 | 1,110 | 1,179 | 1,100 | 1,155 | 59,700 | 1,155 |
| 2022-07-25 | 1,102 | 1,119 | 1,071 | 1,110 | 35,800 | 1,110 |
| 2022-07-22 | 1,098 | 1,105 | 1,091 | 1,096 | 4,200 | 1,096 |
| 2022-07-21 | 1,102 | 1,118 | 1,091 | 1,100 | 2,000 | 1,100 |
| 2022-07-20 | 1,102 | 1,110 | 1,102 | 1,102 | 2,300 | 1,102 |
| 2022-07-19 | 1,100 | 1,100 | 1,051 | 1,096 | 9,000 | 1,096 |
| 2022-07-15 | 1,122 | 1,123 | 1,087 | 1,109 | 10,800 | 1,109 |
| 2022-07-14 | 1,086 | 1,138 | 1,086 | 1,122 | 17,300 | 1,122 |
| 2022-07-13 | 1,084 | 1,089 | 1,083 | 1,089 | 1,800 | 1,089 |
| 2022-07-12 | 1,083 | 1,115 | 1,075 | 1,084 | 8,800 | 1,084 |
| 2022-07-11 | 1,075 | 1,096 | 1,070 | 1,080 | 5,800 | 1,080 |
| 2022-07-08 | 1,039 | 1,105 | 1,033 | 1,085 | 28,300 | 1,085 |
| 2022-07-07 | 1,066 | 1,266 | 1,014 | 1,046 | 159,000 | 1,046 |
| 2022-07-06 | 1,040 | 1,046 | 1,029 | 1,046 | 4,100 | 1,046 |
| 2022-07-05 | 1,040 | 1,054 | 1,027 | 1,040 | 8,400 | 1,040 |
| 2022-07-04 | 1,035 | 1,041 | 1,014 | 1,017 | 4,500 | 1,017 |
| 2022-07-01 | 1,011 | 1,030 | 1,009 | 1,028 | 12,400 | 1,028 |
| 2022-06-30 | 1,043 | 1,054 | 1,011 | 1,015 | 12,700 | 1,015 |
| 2022-06-29 | 1,050 | 1,050 | 1,036 | 1,044 | 3,800 | 1,044 |
| 2022-06-28 | 1,062 | 1,072 | 1,038 | 1,062 | 6,000 | 1,062 |
| 2022-06-27 | 1,060 | 1,069 | 1,035 | 1,062 | 15,000 | 1,062 |
| 2022-06-24 | 1,034 | 1,055 | 1,022 | 1,047 | 11,200 | 1,047 |
| 2022-06-23 | 1,033 | 1,060 | 1,026 | 1,034 | 17,600 | 1,034 |
| 2022-06-22 | 1,040 | 1,041 | 1,017 | 1,041 | 6,000 | 1,041 |
| 2022-06-21 | 1,017 | 1,046 | 1,003 | 1,038 | 53,600 | 1,038 |
| 2022-06-20 | 1,055 | 1,055 | 966 | 1,020 | 15,000 | 1,020 |
| 2022-06-17 | 1,021 | 1,045 | 1,007 | 1,025 | 27,100 | 1,025 |
| 2022-06-16 | 1,070 | 1,090 | 1,065 | 1,065 | 8,400 | 1,065 |
| 2022-06-15 | 1,111 | 1,119 | 1,055 | 1,064 | 26,600 | 1,064 |
| 2022-06-14 | 1,100 | 1,111 | 1,081 | 1,100 | 21,500 | 1,100 |
| 2022-06-13 | 1,144 | 1,151 | 1,096 | 1,101 | 67,000 | 1,101 |
| 2022-06-10 | 1,161 | 1,190 | 1,141 | 1,172 | 30,600 | 1,172 |
| 2022-06-09 | 1,218 | 1,220 | 1,159 | 1,161 | 50,700 | 1,161 |
| 2022-06-08 | 1,184 | 1,230 | 1,184 | 1,225 | 33,700 | 1,225 |
| 2022-06-07 | 1,171 | 1,189 | 1,157 | 1,184 | 16,400 | 1,184 |
| 2022-06-06 | 1,173 | 1,209 | 1,167 | 1,167 | 24,400 | 1,167 |
| 2022-06-03 | 1,148 | 1,179 | 1,136 | 1,172 | 22,700 | 1,172 |
| 2022-06-02 | 1,154 | 1,163 | 1,145 | 1,149 | 11,300 | 1,149 |
| 2022-06-01 | 1,134 | 1,163 | 1,125 | 1,155 | 16,500 | 1,155 |
| 2022-05-31 | 1,162 | 1,162 | 1,125 | 1,133 | 19,800 | 1,133 |
| 2022-05-30 | 1,141 | 1,169 | 1,125 | 1,163 | 22,700 | 1,163 |
| 2022-05-27 | 1,163 | 1,163 | 1,123 | 1,132 | 22,100 | 1,132 |
| 2022-05-26 | 1,145 | 1,167 | 1,132 | 1,151 | 13,600 | 1,151 |
| 2022-05-25 | 1,151 | 1,151 | 1,116 | 1,144 | 21,400 | 1,144 |
| 2022-05-24 | 1,193 | 1,193 | 1,141 | 1,154 | 29,700 | 1,154 |
| 2022-05-23 | 1,159 | 1,210 | 1,129 | 1,190 | 84,400 | 1,190 |
| 2022-05-20 | 1,170 | 1,170 | 1,132 | 1,138 | 24,900 | 1,138 |
| 2022-05-19 | 1,149 | 1,169 | 1,131 | 1,161 | 26,700 | 1,161 |
| 2022-05-18 | 1,182 | 1,212 | 1,181 | 1,196 | 13,900 | 1,196 |
| 2022-05-17 | 1,141 | 1,209 | 1,137 | 1,175 | 46,400 | 1,175 |
| 2022-05-16 | 1,170 | 1,193 | 1,113 | 1,161 | 97,800 | 1,161 |
| 2022-05-13 | 1,221 | 1,281 | 1,164 | 1,164 | 299,800 | 1,164 |
| 2022-05-12 | 1,490 | 1,523 | 1,431 | 1,464 | 69,500 | 1,464 |
| 2022-05-11 | 1,489 | 1,527 | 1,458 | 1,503 | 41,900 | 1,503 |
| 2022-05-10 | 1,460 | 1,529 | 1,411 | 1,519 | 51,900 | 1,519 |
| 2022-05-09 | 1,552 | 1,588 | 1,480 | 1,484 | 90,100 | 1,484 |
| 2022-05-06 | 1,542 | 1,575 | 1,476 | 1,566 | 92,800 | 1,566 |
| 2022-05-02 | 1,383 | 1,568 | 1,370 | 1,558 | 123,000 | 1,558 |
| 2022-04-28 | 1,396 | 1,398 | 1,368 | 1,395 | 20,200 | 1,395 |
| 2022-04-27 | 1,350 | 1,409 | 1,303 | 1,380 | 49,400 | 1,380 |
| 2022-04-26 | 1,438 | 1,449 | 1,352 | 1,360 | 56,300 | 1,360 |
| 2022-04-25 | 1,365 | 1,429 | 1,337 | 1,428 | 60,700 | 1,428 |
| 2022-04-22 | 1,356 | 1,450 | 1,347 | 1,425 | 116,600 | 1,425 |
| 2022-04-21 | 1,320 | 1,389 | 1,305 | 1,374 | 76,700 | 1,374 |
| 2022-04-20 | 1,304 | 1,411 | 1,304 | 1,314 | 97,900 | 1,314 |
| 2022-04-19 | 1,352 | 1,358 | 1,286 | 1,334 | 105,800 | 1,334 |
| 2022-04-18 | 1,459 | 1,465 | 1,345 | 1,382 | 188,900 | 1,382 |
| 2022-04-15 | 1,314 | 1,424 | 1,291 | 1,399 | 612,300 | 1,399 |
| 2022-04-14 | 1,404 | 1,434 | 1,332 | 1,434 | 201,500 | 1,434 |
| 2022-04-13 | 1,129 | 1,134 | 1,091 | 1,134 | 146,700 | 1,134 |
| 2022-04-12 | 982 | 992 | 982 | 984 | 3,100 | 984 |
| 2022-04-11 | 969 | 1,000 | 960 | 978 | 10,900 | 978 |
| 2022-04-08 | 966 | 985 | 961 | 968 | 6,000 | 968 |
| 2022-04-07 | 988 | 988 | 951 | 966 | 11,000 | 966 |
| 2022-04-06 | 1,001 | 1,014 | 983 | 999 | 7,100 | 999 |
| 2022-04-05 | 1,019 | 1,023 | 1,000 | 1,014 | 8,600 | 1,014 |
| 2022-04-04 | 995 | 1,018 | 995 | 1,014 | 8,300 | 1,014 |
| 2022-04-01 | 976 | 1,014 | 957 | 995 | 16,700 | 995 |
| 2022-03-31 | 971 | 985 | 951 | 978 | 23,100 | 978 |
| 2022-03-30 | 1,000 | 1,032 | 956 | 975 | 24,900 | 975 |
| 2022-03-29 | 1,038 | 1,042 | 996 | 1,010 | 45,000 | 1,010 |
| 2022-03-28 | 1,070 | 1,180 | 1,036 | 1,036 | 137,800 | 1,036 |
| 2022-03-25 | 968 | 1,118 | 960 | 1,115 | 216,100 | 1,115 |
| 2022-03-24 | 921 | 968 | 921 | 968 | 15,300 | 968 |
| 2022-03-23 | 935 | 942 | 918 | 921 | 4,300 | 921 |
| 2022-03-22 | 955 | 955 | 925 | 925 | 20,300 | 925 |
| 2022-03-18 | 888 | 949 | 888 | 949 | 22,200 | 949 |
| 2022-03-17 | 897 | 897 | 880 | 887 | 13,500 | 887 |
| 2022-03-16 | 894 | 915 | 878 | 897 | 8,000 | 897 |
| 2022-03-15 | 903 | 908 | 888 | 893 | 12,500 | 893 |
| 2022-03-14 | 894 | 924 | 891 | 918 | 15,300 | 918 |
| 2022-03-11 | 900 | 909 | 883 | 909 | 61,100 | 909 |
| 2022-03-10 | 907 | 937 | 844 | 937 | 167,000 | 937 |
| 2022-03-09 | 785 | 801 | 778 | 787 | 12,900 | 787 |
| 2022-03-08 | 812 | 818 | 786 | 790 | 7,000 | 790 |
| 2022-03-07 | 847 | 847 | 800 | 822 | 12,000 | 822 |
| 2022-03-04 | 878 | 878 | 825 | 849 | 11,300 | 849 |
| 2022-03-03 | 867 | 892 | 867 | 889 | 12,000 | 889 |
| 2022-03-02 | 859 | 860 | 845 | 860 | 3,400 | 860 |
| 2022-03-01 | 860 | 876 | 859 | 867 | 2,500 | 867 |
| 2022-02-28 | 859 | 865 | 840 | 865 | 6,000 | 865 |
| 2022-02-25 | 850 | 850 | 832 | 838 | 3,200 | 838 |
| 2022-02-24 | 840 | 842 | 830 | 830 | 3,200 | 830 |
| 2022-02-22 | 854 | 854 | 833 | 841 | 17,900 | 841 |
| 2022-02-21 | 866 | 879 | 865 | 865 | 6,700 | 865 |
| 2022-02-18 | 861 | 883 | 855 | 881 | 5,900 | 881 |
| 2022-02-17 | 875 | 892 | 854 | 872 | 13,900 | 872 |
| 2022-02-16 | 877 | 877 | 868 | 875 | 900 | 875 |
| 2022-02-15 | 870 | 881 | 857 | 862 | 1,900 | 862 |
| 2022-02-14 | 869 | 881 | 853 | 872 | 4,300 | 872 |
| 2022-02-10 | 905 | 905 | 873 | 888 | 19,000 | 888 |
| 2022-02-09 | 885 | 920 | 885 | 910 | 11,700 | 910 |
| 2022-02-08 | 884 | 884 | 881 | 884 | 3,100 | 884 |
| 2022-02-07 | 856 | 890 | 856 | 890 | 7,200 | 890 |
| 2022-02-04 | 855 | 872 | 855 | 859 | 4,200 | 859 |
| 2022-02-03 | 846 | 870 | 840 | 870 | 3,700 | 870 |
| 2022-02-02 | 856 | 856 | 844 | 847 | 3,500 | 847 |
| 2022-02-01 | 835 | 871 | 835 | 845 | 2,900 | 845 |
| 2022-01-31 | 820 | 840 | 820 | 830 | 2,800 | 830 |
| 2022-01-28 | 845 | 845 | 812 | 822 | 8,900 | 822 |
| 2022-01-27 | 853 | 865 | 820 | 825 | 3,600 | 825 |
| 2022-01-26 | 872 | 872 | 852 | 858 | 5,300 | 858 |
| 2022-01-25 | 887 | 892 | 853 | 858 | 7,300 | 858 |
| 2022-01-24 | 880 | 890 | 865 | 884 | 3,200 | 884 |
| 2022-01-21 | 887 | 887 | 864 | 880 | 50,000 | 880 |
| 2022-01-20 | 894 | 904 | 894 | 902 | 7,000 | 902 |
| 2022-01-19 | 942 | 942 | 890 | 894 | 16,100 | 894 |
| 2022-01-18 | 963 | 963 | 948 | 951 | 3,100 | 951 |
| 2022-01-17 | 945 | 964 | 944 | 963 | 8,000 | 963 |
| 2022-01-14 | 941 | 941 | 930 | 941 | 8,700 | 941 |
| 2022-01-13 | 914 | 955 | 914 | 950 | 13,900 | 950 |
| 2022-01-12 | 903 | 928 | 903 | 909 | 5,300 | 909 |
| 2022-01-11 | 918 | 921 | 893 | 894 | 7,100 | 894 |
| 2022-01-07 | 916 | 920 | 914 | 915 | 1,100 | 915 |
| 2022-01-06 | 928 | 928 | 913 | 918 | 3,900 | 918 |
| 2022-01-05 | 939 | 941 | 934 | 938 | 3,600 | 938 |
| 2022-01-04 | 927 | 939 | 926 | 939 | 3,400 | 939 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
