6086 シンメンテホールディングス(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 | 1,361 | 1,398 | 1,361 | 1,385 | 24,600 | 1,385 |
| 2022-12-29 | 1,381 | 1,381 | 1,321 | 1,361 | 11,400 | 1,361 |
| 2022-12-28 | 1,390 | 1,399 | 1,336 | 1,351 | 11,900 | 1,351 |
| 2022-12-27 | 1,389 | 1,397 | 1,357 | 1,391 | 9,900 | 1,391 |
| 2022-12-26 | 1,370 | 1,393 | 1,343 | 1,370 | 11,000 | 1,370 |
| 2022-12-23 | 1,286 | 1,425 | 1,286 | 1,385 | 114,000 | 1,385 |
| 2022-12-22 | 1,338 | 1,369 | 1,286 | 1,286 | 13,000 | 1,286 |
| 2022-12-21 | 1,270 | 1,327 | 1,263 | 1,327 | 23,200 | 1,327 |
| 2022-12-20 | 1,337 | 1,337 | 1,258 | 1,300 | 15,600 | 1,300 |
| 2022-12-19 | 1,301 | 1,337 | 1,280 | 1,311 | 10,700 | 1,311 |
| 2022-12-16 | 1,338 | 1,354 | 1,300 | 1,321 | 13,500 | 1,321 |
| 2022-12-15 | 1,313 | 1,346 | 1,301 | 1,345 | 15,700 | 1,345 |
| 2022-12-14 | 1,307 | 1,313 | 1,274 | 1,300 | 10,800 | 1,300 |
| 2022-12-13 | 1,248 | 1,315 | 1,248 | 1,307 | 20,800 | 1,307 |
| 2022-12-12 | 1,239 | 1,247 | 1,232 | 1,247 | 2,700 | 1,247 |
| 2022-12-09 | 1,263 | 1,263 | 1,233 | 1,248 | 8,700 | 1,248 |
| 2022-12-08 | 1,248 | 1,250 | 1,210 | 1,236 | 12,900 | 1,236 |
| 2022-12-07 | 1,236 | 1,250 | 1,234 | 1,248 | 5,300 | 1,248 |
| 2022-12-06 | 1,246 | 1,280 | 1,238 | 1,246 | 13,900 | 1,246 |
| 2022-12-05 | 1,288 | 1,289 | 1,250 | 1,251 | 14,700 | 1,251 |
| 2022-12-02 | 1,306 | 1,306 | 1,272 | 1,287 | 10,700 | 1,287 |
| 2022-12-01 | 1,295 | 1,306 | 1,267 | 1,306 | 24,000 | 1,306 |
| 2022-11-30 | 1,292 | 1,292 | 1,258 | 1,287 | 16,700 | 1,287 |
| 2022-11-29 | 1,275 | 1,292 | 1,250 | 1,292 | 12,000 | 1,292 |
| 2022-11-28 | 1,304 | 1,305 | 1,271 | 1,279 | 14,300 | 1,279 |
| 2022-11-25 | 1,327 | 1,331 | 1,296 | 1,299 | 27,400 | 1,299 |
| 2022-11-24 | 1,367 | 1,371 | 1,312 | 1,343 | 47,000 | 1,343 |
| 2022-11-22 | 1,260 | 1,442 | 1,260 | 1,427 | 186,700 | 1,427 |
| 2022-11-21 | 1,268 | 1,268 | 1,233 | 1,233 | 11,100 | 1,233 |
| 2022-11-18 | 1,227 | 1,279 | 1,220 | 1,276 | 19,500 | 1,276 |
| 2022-11-17 | 1,199 | 1,283 | 1,188 | 1,242 | 42,700 | 1,242 |
| 2022-11-16 | 1,181 | 1,223 | 1,161 | 1,190 | 10,800 | 1,190 |
| 2022-11-15 | 1,177 | 1,200 | 1,161 | 1,187 | 14,600 | 1,187 |
| 2022-11-14 | 1,208 | 1,231 | 1,188 | 1,190 | 20,000 | 1,190 |
| 2022-11-11 | 1,262 | 1,262 | 1,202 | 1,208 | 34,200 | 1,208 |
| 2022-11-10 | 1,231 | 1,232 | 1,197 | 1,202 | 18,900 | 1,202 |
| 2022-11-09 | 1,250 | 1,263 | 1,226 | 1,239 | 6,200 | 1,239 |
| 2022-11-08 | 1,296 | 1,300 | 1,244 | 1,244 | 17,400 | 1,244 |
| 2022-11-07 | 1,242 | 1,278 | 1,236 | 1,278 | 20,500 | 1,278 |
| 2022-11-04 | 1,187 | 1,227 | 1,186 | 1,218 | 16,500 | 1,218 |
| 2022-11-02 | 1,215 | 1,218 | 1,195 | 1,207 | 13,500 | 1,207 |
| 2022-11-01 | 1,264 | 1,278 | 1,216 | 1,219 | 18,000 | 1,219 |
| 2022-10-31 | 1,305 | 1,334 | 1,268 | 1,279 | 20,200 | 1,279 |
| 2022-10-28 | 1,312 | 1,347 | 1,312 | 1,335 | 5,000 | 1,335 |
| 2022-10-27 | 1,316 | 1,330 | 1,312 | 1,326 | 4,800 | 1,326 |
| 2022-10-26 | 1,334 | 1,349 | 1,326 | 1,326 | 5,600 | 1,326 |
| 2022-10-25 | 1,330 | 1,333 | 1,282 | 1,333 | 11,700 | 1,333 |
| 2022-10-24 | 1,362 | 1,367 | 1,324 | 1,330 | 13,000 | 1,330 |
| 2022-10-21 | 1,388 | 1,400 | 1,353 | 1,358 | 10,700 | 1,358 |
| 2022-10-20 | 1,421 | 1,425 | 1,383 | 1,418 | 9,600 | 1,418 |
| 2022-10-19 | 1,418 | 1,441 | 1,411 | 1,441 | 10,600 | 1,441 |
| 2022-10-18 | 1,438 | 1,448 | 1,395 | 1,448 | 7,500 | 1,448 |
| 2022-10-17 | 1,410 | 1,438 | 1,370 | 1,438 | 15,300 | 1,438 |
| 2022-10-14 | 1,325 | 1,436 | 1,311 | 1,436 | 27,100 | 1,436 |
| 2022-10-13 | 1,345 | 1,345 | 1,297 | 1,325 | 5,600 | 1,325 |
| 2022-10-12 | 1,260 | 1,349 | 1,258 | 1,349 | 55,900 | 1,349 |
| 2022-10-11 | 1,305 | 1,332 | 1,260 | 1,260 | 9,000 | 1,260 |
| 2022-10-07 | 1,293 | 1,333 | 1,293 | 1,309 | 8,300 | 1,309 |
| 2022-10-06 | 1,348 | 1,348 | 1,317 | 1,323 | 3,900 | 1,323 |
| 2022-10-05 | 1,306 | 1,348 | 1,299 | 1,348 | 10,800 | 1,348 |
| 2022-10-04 | 1,335 | 1,339 | 1,270 | 1,310 | 6,300 | 1,310 |
| 2022-10-03 | 1,332 | 1,354 | 1,310 | 1,317 | 7,300 | 1,317 |
| 2022-09-30 | 1,342 | 1,370 | 1,333 | 1,333 | 6,400 | 1,333 |
| 2022-09-29 | 1,348 | 1,356 | 1,330 | 1,342 | 5,500 | 1,342 |
| 2022-09-28 | 1,349 | 1,368 | 1,329 | 1,348 | 11,100 | 1,348 |
| 2022-09-27 | 1,356 | 1,359 | 1,340 | 1,349 | 3,600 | 1,349 |
| 2022-09-26 | 1,369 | 1,370 | 1,330 | 1,335 | 13,100 | 1,335 |
| 2022-09-22 | 1,350 | 1,375 | 1,339 | 1,369 | 10,800 | 1,369 |
| 2022-09-21 | 1,349 | 1,371 | 1,335 | 1,350 | 8,300 | 1,350 |
| 2022-09-20 | 1,380 | 1,400 | 1,332 | 1,350 | 19,500 | 1,350 |
| 2022-09-16 | 1,350 | 1,386 | 1,338 | 1,350 | 6,900 | 1,350 |
| 2022-09-15 | 1,385 | 1,391 | 1,350 | 1,350 | 20,200 | 1,350 |
| 2022-09-14 | 1,353 | 1,365 | 1,330 | 1,355 | 9,100 | 1,355 |
| 2022-09-13 | 1,361 | 1,388 | 1,361 | 1,375 | 15,900 | 1,375 |
| 2022-09-12 | 1,389 | 1,406 | 1,385 | 1,391 | 21,200 | 1,391 |
| 2022-09-09 | 1,388 | 1,415 | 1,370 | 1,389 | 23,300 | 1,389 |
| 2022-09-08 | 1,372 | 1,372 | 1,343 | 1,368 | 7,800 | 1,368 |
| 2022-09-07 | 1,353 | 1,372 | 1,335 | 1,372 | 8,500 | 1,372 |
| 2022-09-06 | 1,351 | 1,371 | 1,340 | 1,369 | 10,800 | 1,369 |
| 2022-09-05 | 1,342 | 1,377 | 1,338 | 1,338 | 6,300 | 1,338 |
| 2022-09-02 | 1,341 | 1,370 | 1,313 | 1,360 | 26,900 | 1,360 |
| 2022-09-01 | 1,354 | 1,365 | 1,332 | 1,349 | 22,400 | 1,349 |
| 2022-08-31 | 1,350 | 1,384 | 1,342 | 1,384 | 13,900 | 1,384 |
| 2022-08-30 | 1,350 | 1,363 | 1,345 | 1,360 | 13,900 | 1,360 |
| 2022-08-29 | 1,323 | 1,370 | 1,320 | 1,350 | 17,400 | 1,350 |
| 2022-08-26 | 1,372 | 1,372 | 1,320 | 1,350 | 19,300 | 1,350 |
| 2022-08-25 | 1,341 | 1,372 | 1,340 | 1,372 | 10,800 | 1,372 |
| 2022-08-24 | 1,371 | 1,381 | 1,347 | 1,351 | 10,700 | 1,351 |
| 2022-08-23 | 1,335 | 1,377 | 1,328 | 1,371 | 17,100 | 1,371 |
| 2022-08-22 | 1,350 | 1,364 | 1,333 | 1,350 | 8,600 | 1,350 |
| 2022-08-19 | 1,320 | 1,368 | 1,320 | 1,362 | 17,300 | 1,362 |
| 2022-08-18 | 1,306 | 1,337 | 1,303 | 1,320 | 14,700 | 1,320 |
| 2022-08-17 | 1,347 | 1,351 | 1,310 | 1,312 | 10,900 | 1,312 |
| 2022-08-16 | 1,385 | 1,385 | 1,328 | 1,347 | 5,300 | 1,347 |
| 2022-08-15 | 1,340 | 1,389 | 1,322 | 1,365 | 18,800 | 1,365 |
| 2022-08-12 | 1,340 | 1,363 | 1,310 | 1,310 | 15,700 | 1,310 |
| 2022-08-10 | 1,321 | 1,359 | 1,298 | 1,340 | 22,000 | 1,340 |
| 2022-08-09 | 1,304 | 1,321 | 1,286 | 1,321 | 12,900 | 1,321 |
| 2022-08-08 | 1,265 | 1,321 | 1,254 | 1,300 | 20,600 | 1,300 |
| 2022-08-05 | 1,274 | 1,299 | 1,251 | 1,261 | 11,200 | 1,261 |
| 2022-08-04 | 1,260 | 1,313 | 1,256 | 1,313 | 21,700 | 1,313 |
| 2022-08-03 | 1,250 | 1,257 | 1,240 | 1,250 | 7,500 | 1,250 |
| 2022-08-02 | 1,210 | 1,257 | 1,180 | 1,245 | 42,500 | 1,245 |
| 2022-08-01 | 1,186 | 1,210 | 1,179 | 1,210 | 3,600 | 1,210 |
| 2022-07-29 | 1,208 | 1,208 | 1,160 | 1,173 | 6,200 | 1,173 |
| 2022-07-28 | 1,184 | 1,209 | 1,166 | 1,182 | 19,900 | 1,182 |
| 2022-07-27 | 1,189 | 1,189 | 1,153 | 1,170 | 12,300 | 1,170 |
| 2022-07-26 | 1,207 | 1,207 | 1,178 | 1,189 | 9,600 | 1,189 |
| 2022-07-25 | 1,258 | 1,258 | 1,209 | 1,209 | 6,000 | 1,209 |
| 2022-07-22 | 1,181 | 1,234 | 1,181 | 1,228 | 11,600 | 1,228 |
| 2022-07-21 | 1,167 | 1,234 | 1,133 | 1,156 | 23,200 | 1,156 |
| 2022-07-20 | 1,117 | 1,159 | 1,110 | 1,151 | 8,500 | 1,151 |
| 2022-07-19 | 1,118 | 1,154 | 1,116 | 1,117 | 11,900 | 1,117 |
| 2022-07-15 | 1,086 | 1,120 | 1,071 | 1,118 | 21,100 | 1,118 |
| 2022-07-14 | 1,072 | 1,165 | 1,068 | 1,106 | 22,600 | 1,106 |
| 2022-07-13 | 1,100 | 1,106 | 1,072 | 1,072 | 15,700 | 1,072 |
| 2022-07-12 | 1,149 | 1,162 | 1,107 | 1,107 | 12,600 | 1,107 |
| 2022-07-11 | 1,159 | 1,165 | 1,112 | 1,126 | 19,700 | 1,126 |
| 2022-07-08 | 1,176 | 1,180 | 1,158 | 1,158 | 11,100 | 1,158 |
| 2022-07-07 | 1,162 | 1,218 | 1,162 | 1,167 | 9,200 | 1,167 |
| 2022-07-06 | 1,197 | 1,226 | 1,162 | 1,162 | 9,900 | 1,162 |
| 2022-07-05 | 1,148 | 1,177 | 1,148 | 1,177 | 3,900 | 1,177 |
| 2022-07-04 | 1,160 | 1,175 | 1,135 | 1,148 | 3,300 | 1,148 |
| 2022-07-01 | 1,166 | 1,176 | 1,124 | 1,160 | 12,300 | 1,160 |
| 2022-06-30 | 1,189 | 1,189 | 1,150 | 1,157 | 9,000 | 1,157 |
| 2022-06-29 | 1,172 | 1,202 | 1,161 | 1,161 | 9,000 | 1,161 |
| 2022-06-28 | 1,188 | 1,197 | 1,166 | 1,182 | 12,900 | 1,182 |
| 2022-06-27 | 1,247 | 1,247 | 1,192 | 1,218 | 7,800 | 1,218 |
| 2022-06-24 | 1,218 | 1,249 | 1,156 | 1,213 | 16,700 | 1,213 |
| 2022-06-23 | 1,152 | 1,218 | 1,147 | 1,218 | 15,100 | 1,218 |
| 2022-06-22 | 1,244 | 1,244 | 1,160 | 1,182 | 10,200 | 1,182 |
| 2022-06-21 | 1,177 | 1,227 | 1,160 | 1,201 | 9,500 | 1,201 |
| 2022-06-20 | 1,249 | 1,249 | 1,144 | 1,177 | 16,600 | 1,177 |
| 2022-06-17 | 1,181 | 1,218 | 1,163 | 1,193 | 9,000 | 1,193 |
| 2022-06-16 | 1,268 | 1,279 | 1,203 | 1,203 | 12,400 | 1,203 |
| 2022-06-15 | 1,278 | 1,278 | 1,228 | 1,238 | 5,600 | 1,238 |
| 2022-06-14 | 1,203 | 1,259 | 1,189 | 1,259 | 12,900 | 1,259 |
| 2022-06-13 | 1,207 | 1,248 | 1,207 | 1,217 | 24,200 | 1,217 |
| 2022-06-10 | 1,201 | 1,314 | 1,186 | 1,261 | 57,300 | 1,261 |
| 2022-06-09 | 1,167 | 1,241 | 1,161 | 1,210 | 29,700 | 1,210 |
| 2022-06-08 | 1,176 | 1,176 | 1,140 | 1,141 | 4,800 | 1,141 |
| 2022-06-07 | 1,173 | 1,175 | 1,141 | 1,154 | 5,800 | 1,154 |
| 2022-06-06 | 1,168 | 1,180 | 1,135 | 1,170 | 7,200 | 1,170 |
| 2022-06-03 | 1,177 | 1,190 | 1,167 | 1,182 | 6,700 | 1,182 |
| 2022-06-02 | 1,170 | 1,183 | 1,148 | 1,183 | 7,200 | 1,183 |
| 2022-06-01 | 1,175 | 1,199 | 1,169 | 1,173 | 5,100 | 1,173 |
| 2022-05-31 | 1,160 | 1,174 | 1,148 | 1,174 | 7,400 | 1,174 |
| 2022-05-30 | 1,156 | 1,169 | 1,130 | 1,168 | 20,500 | 1,168 |
| 2022-05-27 | 1,142 | 1,154 | 1,096 | 1,096 | 9,600 | 1,096 |
| 2022-05-26 | 1,095 | 1,144 | 1,095 | 1,129 | 7,600 | 1,129 |
| 2022-05-25 | 1,140 | 1,140 | 1,105 | 1,122 | 4,500 | 1,122 |
| 2022-05-24 | 1,144 | 1,174 | 1,139 | 1,174 | 12,300 | 1,174 |
| 2022-05-23 | 1,144 | 1,184 | 1,139 | 1,173 | 26,100 | 1,173 |
| 2022-05-20 | 1,080 | 1,144 | 1,058 | 1,143 | 63,300 | 1,143 |
| 2022-05-19 | 1,092 | 1,118 | 1,068 | 1,080 | 56,400 | 1,080 |
| 2022-05-18 | 1,122 | 1,138 | 1,091 | 1,128 | 29,700 | 1,128 |
| 2022-05-17 | 1,082 | 1,126 | 1,082 | 1,113 | 31,600 | 1,113 |
| 2022-05-16 | 1,088 | 1,107 | 1,070 | 1,082 | 41,300 | 1,082 |
| 2022-05-13 | 1,055 | 1,116 | 1,032 | 1,099 | 114,800 | 1,099 |
| 2022-05-12 | 1,060 | 1,090 | 1,034 | 1,048 | 96,600 | 1,048 |
| 2022-05-11 | 1,072 | 1,116 | 1,029 | 1,060 | 161,900 | 1,060 |
| 2022-05-10 | 1,005 | 1,049 | 1,001 | 1,049 | 70,300 | 1,049 |
| 2022-05-09 | 1,056 | 1,065 | 1,000 | 1,005 | 56,000 | 1,005 |
| 2022-05-06 | 1,053 | 1,099 | 1,038 | 1,086 | 90,000 | 1,086 |
| 2022-05-02 | 1,052 | 1,097 | 1,051 | 1,082 | 64,600 | 1,082 |
| 2022-04-28 | 1,026 | 1,085 | 1,006 | 1,052 | 69,700 | 1,052 |
| 2022-04-27 | 981 | 1,020 | 973 | 998 | 18,600 | 998 |
| 2022-04-26 | 1,018 | 1,018 | 984 | 994 | 30,300 | 994 |
| 2022-04-25 | 1,032 | 1,032 | 975 | 1,018 | 37,300 | 1,018 |
| 2022-04-22 | 1,078 | 1,099 | 1,041 | 1,062 | 49,000 | 1,062 |
| 2022-04-21 | 1,051 | 1,096 | 1,051 | 1,094 | 33,200 | 1,094 |
| 2022-04-20 | 1,073 | 1,108 | 1,040 | 1,057 | 34,400 | 1,057 |
| 2022-04-19 | 1,040 | 1,117 | 1,040 | 1,073 | 48,400 | 1,073 |
| 2022-04-18 | 1,040 | 1,057 | 1,008 | 1,040 | 24,000 | 1,040 |
| 2022-04-15 | 1,071 | 1,071 | 1,016 | 1,058 | 19,200 | 1,058 |
| 2022-04-14 | 1,103 | 1,136 | 1,070 | 1,071 | 43,700 | 1,071 |
| 2022-04-13 | 1,089 | 1,118 | 1,079 | 1,109 | 18,500 | 1,109 |
| 2022-04-12 | 1,136 | 1,137 | 1,067 | 1,083 | 21,900 | 1,083 |
| 2022-04-11 | 1,128 | 1,154 | 1,114 | 1,122 | 25,700 | 1,122 |
| 2022-04-08 | 1,151 | 1,165 | 1,126 | 1,127 | 24,200 | 1,127 |
| 2022-04-07 | 1,145 | 1,145 | 1,121 | 1,128 | 9,800 | 1,128 |
| 2022-04-06 | 1,144 | 1,160 | 1,130 | 1,145 | 20,700 | 1,145 |
| 2022-04-05 | 1,159 | 1,183 | 1,131 | 1,163 | 35,900 | 1,163 |
| 2022-04-04 | 1,117 | 1,158 | 1,117 | 1,158 | 22,100 | 1,158 |
| 2022-04-01 | 1,152 | 1,152 | 1,099 | 1,117 | 30,900 | 1,117 |
| 2022-03-31 | 1,134 | 1,159 | 1,130 | 1,152 | 15,500 | 1,152 |
| 2022-03-30 | 1,156 | 1,183 | 1,122 | 1,134 | 30,300 | 1,134 |
| 2022-03-29 | 1,115 | 1,184 | 1,115 | 1,156 | 67,400 | 1,156 |
| 2022-03-28 | 1,091 | 1,122 | 1,071 | 1,107 | 25,100 | 1,107 |
| 2022-03-25 | 1,088 | 1,133 | 1,087 | 1,102 | 26,500 | 1,102 |
| 2022-03-24 | 1,066 | 1,103 | 1,066 | 1,088 | 21,100 | 1,088 |
| 2022-03-23 | 1,053 | 1,109 | 1,053 | 1,088 | 36,900 | 1,088 |
| 2022-03-22 | 1,078 | 1,087 | 1,040 | 1,040 | 35,400 | 1,040 |
| 2022-03-18 | 1,038 | 1,091 | 1,032 | 1,072 | 27,000 | 1,072 |
| 2022-03-17 | 1,061 | 1,080 | 1,012 | 1,018 | 46,500 | 1,018 |
| 2022-03-16 | 982 | 1,038 | 975 | 1,034 | 46,800 | 1,034 |
| 2022-03-15 | 978 | 978 | 945 | 955 | 20,100 | 955 |
| 2022-03-14 | 955 | 978 | 932 | 978 | 50,000 | 978 |
| 2022-03-11 | 923 | 951 | 920 | 946 | 30,500 | 946 |
| 2022-03-10 | 892 | 923 | 892 | 921 | 14,800 | 921 |
| 2022-03-09 | 880 | 899 | 860 | 880 | 36,300 | 880 |
| 2022-03-08 | 902 | 918 | 862 | 880 | 30,500 | 880 |
| 2022-03-07 | 920 | 945 | 912 | 929 | 61,300 | 929 |
| 2022-03-04 | 899 | 907 | 872 | 890 | 30,900 | 890 |
| 2022-03-03 | 902 | 925 | 892 | 901 | 39,900 | 901 |
| 2022-03-02 | 895 | 900 | 871 | 890 | 39,100 | 890 |
| 2022-03-01 | 920 | 930 | 909 | 910 | 43,000 | 910 |
| 2022-02-28 | 898 | 915 | 879 | 915 | 11,200 | 915 |
| 2022-02-25 | 863 | 907 | 861 | 898 | 56,900 | 898 |
| 2022-02-24 | 868 | 870 | 844 | 863 | 48,200 | 863 |
| 2022-02-22 | 862 | 894 | 858 | 881 | 36,600 | 881 |
| 2022-02-21 | 898 | 898 | 866 | 869 | 30,000 | 869 |
| 2022-02-18 | 917 | 917 | 887 | 901 | 27,000 | 901 |
| 2022-02-17 | 939 | 951 | 912 | 927 | 43,300 | 927 |
| 2022-02-16 | 927 | 965 | 923 | 954 | 51,000 | 954 |
| 2022-02-15 | 950 | 960 | 907 | 912 | 38,300 | 912 |
| 2022-02-14 | 972 | 972 | 937 | 938 | 35,400 | 938 |
| 2022-02-10 | 988 | 1,006 | 968 | 974 | 25,900 | 974 |
| 2022-02-09 | 960 | 992 | 950 | 988 | 30,900 | 988 |
| 2022-02-08 | 953 | 966 | 941 | 946 | 38,300 | 946 |
| 2022-02-07 | 994 | 1,005 | 956 | 978 | 32,700 | 978 |
| 2022-02-04 | 999 | 1,000 | 966 | 993 | 36,800 | 993 |
| 2022-02-03 | 1,011 | 1,044 | 969 | 1,044 | 47,800 | 1,044 |
| 2022-02-02 | 1,012 | 1,041 | 1,004 | 1,041 | 29,600 | 1,041 |
| 2022-02-01 | 1,013 | 1,032 | 987 | 996 | 54,900 | 996 |
| 2022-01-31 | 931 | 1,049 | 931 | 1,014 | 110,100 | 1,014 |
| 2022-01-28 | 970 | 972 | 913 | 916 | 56,500 | 916 |
| 2022-01-27 | 1,022 | 1,023 | 954 | 973 | 57,400 | 973 |
| 2022-01-26 | 996 | 1,034 | 996 | 1,016 | 21,100 | 1,016 |
| 2022-01-25 | 1,025 | 1,057 | 995 | 1,003 | 34,700 | 1,003 |
| 2022-01-24 | 1,031 | 1,044 | 1,000 | 1,029 | 41,200 | 1,029 |
| 2022-01-21 | 1,019 | 1,034 | 996 | 1,019 | 38,300 | 1,019 |
| 2022-01-20 | 1,060 | 1,060 | 1,003 | 1,019 | 66,200 | 1,019 |
| 2022-01-19 | 1,080 | 1,090 | 1,025 | 1,035 | 87,600 | 1,035 |
| 2022-01-18 | 1,053 | 1,122 | 1,026 | 1,082 | 103,500 | 1,082 |
| 2022-01-17 | 1,080 | 1,117 | 1,020 | 1,083 | 231,800 | 1,083 |
| 2022-01-14 | 1,229 | 1,311 | 1,186 | 1,288 | 135,600 | 1,288 |
| 2022-01-13 | 1,295 | 1,295 | 1,223 | 1,236 | 71,800 | 1,236 |
| 2022-01-12 | 1,286 | 1,346 | 1,257 | 1,296 | 114,000 | 1,296 |
| 2022-01-11 | 1,239 | 1,352 | 1,239 | 1,316 | 68,100 | 1,316 |
| 2022-01-07 | 1,268 | 1,318 | 1,221 | 1,267 | 31,600 | 1,267 |
| 2022-01-06 | 1,251 | 1,311 | 1,251 | 1,261 | 44,700 | 1,261 |
| 2022-01-05 | 1,294 | 1,294 | 1,243 | 1,281 | 61,900 | 1,281 |
| 2022-01-04 | 1,325 | 1,339 | 1,304 | 1,304 | 37,900 | 1,304 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2017-10-27]1株→3株