6099 (株)エラン 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 | 948 | 957 | 938 | 938 | 129,600 | 938 |
| 2022-12-29 | 912 | 948 | 911 | 946 | 81,800 | 946 |
| 2022-12-28 | 939 | 939 | 917 | 921 | 186,300 | 921 |
| 2022-12-27 | 944 | 950 | 936 | 943 | 88,600 | 943 |
| 2022-12-26 | 958 | 967 | 942 | 945 | 94,700 | 945 |
| 2022-12-23 | 959 | 961 | 944 | 960 | 128,600 | 960 |
| 2022-12-22 | 941 | 961 | 941 | 960 | 94,900 | 960 |
| 2022-12-21 | 938 | 951 | 935 | 945 | 136,700 | 945 |
| 2022-12-20 | 966 | 967 | 925 | 933 | 258,600 | 933 |
| 2022-12-19 | 969 | 971 | 955 | 965 | 179,000 | 965 |
| 2022-12-16 | 982 | 989 | 963 | 963 | 318,900 | 963 |
| 2022-12-15 | 985 | 1,000 | 982 | 993 | 107,900 | 993 |
| 2022-12-14 | 992 | 1,005 | 987 | 991 | 90,400 | 991 |
| 2022-12-13 | 991 | 1,004 | 990 | 1,004 | 145,700 | 1,004 |
| 2022-12-12 | 968 | 983 | 966 | 976 | 87,000 | 976 |
| 2022-12-09 | 968 | 973 | 965 | 972 | 93,400 | 972 |
| 2022-12-08 | 980 | 981 | 966 | 966 | 87,300 | 966 |
| 2022-12-07 | 972 | 990 | 968 | 985 | 72,800 | 985 |
| 2022-12-06 | 989 | 996 | 971 | 975 | 121,400 | 975 |
| 2022-12-05 | 992 | 1,000 | 983 | 992 | 167,700 | 992 |
| 2022-12-02 | 1,011 | 1,012 | 984 | 992 | 222,700 | 992 |
| 2022-12-01 | 1,037 | 1,045 | 1,006 | 1,011 | 179,100 | 1,011 |
| 2022-11-30 | 1,031 | 1,037 | 1,022 | 1,025 | 120,600 | 1,025 |
| 2022-11-29 | 1,020 | 1,045 | 1,011 | 1,037 | 142,800 | 1,037 |
| 2022-11-28 | 1,022 | 1,034 | 1,017 | 1,020 | 279,000 | 1,020 |
| 2022-11-25 | 1,030 | 1,035 | 1,017 | 1,030 | 118,400 | 1,030 |
| 2022-11-24 | 1,030 | 1,038 | 1,016 | 1,019 | 127,000 | 1,019 |
| 2022-11-22 | 1,018 | 1,026 | 1,015 | 1,020 | 92,600 | 1,020 |
| 2022-11-21 | 1,020 | 1,024 | 1,009 | 1,011 | 157,300 | 1,011 |
| 2022-11-18 | 1,026 | 1,036 | 1,024 | 1,030 | 92,900 | 1,030 |
| 2022-11-17 | 1,032 | 1,033 | 1,015 | 1,026 | 98,900 | 1,026 |
| 2022-11-16 | 1,019 | 1,032 | 1,013 | 1,025 | 77,500 | 1,025 |
| 2022-11-15 | 1,015 | 1,025 | 1,009 | 1,019 | 119,000 | 1,019 |
| 2022-11-14 | 1,045 | 1,045 | 1,008 | 1,018 | 201,100 | 1,018 |
| 2022-11-11 | 1,100 | 1,102 | 1,019 | 1,042 | 267,700 | 1,042 |
| 2022-11-10 | 1,097 | 1,112 | 1,080 | 1,088 | 84,600 | 1,088 |
| 2022-11-09 | 1,087 | 1,111 | 1,081 | 1,108 | 65,800 | 1,108 |
| 2022-11-08 | 1,097 | 1,102 | 1,082 | 1,085 | 53,200 | 1,085 |
| 2022-11-07 | 1,068 | 1,088 | 1,068 | 1,088 | 50,500 | 1,088 |
| 2022-11-04 | 1,070 | 1,087 | 1,062 | 1,062 | 98,000 | 1,062 |
| 2022-11-02 | 1,103 | 1,114 | 1,089 | 1,089 | 66,300 | 1,089 |
| 2022-11-01 | 1,139 | 1,139 | 1,105 | 1,108 | 48,500 | 1,108 |
| 2022-10-31 | 1,131 | 1,143 | 1,122 | 1,143 | 53,000 | 1,143 |
| 2022-10-28 | 1,105 | 1,140 | 1,100 | 1,128 | 227,800 | 1,128 |
| 2022-10-27 | 1,126 | 1,126 | 1,107 | 1,120 | 98,800 | 1,120 |
| 2022-10-26 | 1,113 | 1,129 | 1,108 | 1,126 | 79,500 | 1,126 |
| 2022-10-25 | 1,107 | 1,111 | 1,096 | 1,107 | 67,900 | 1,107 |
| 2022-10-24 | 1,099 | 1,100 | 1,085 | 1,100 | 60,000 | 1,100 |
| 2022-10-21 | 1,082 | 1,095 | 1,077 | 1,091 | 37,800 | 1,091 |
| 2022-10-20 | 1,075 | 1,080 | 1,066 | 1,080 | 68,100 | 1,080 |
| 2022-10-19 | 1,090 | 1,100 | 1,081 | 1,090 | 57,400 | 1,090 |
| 2022-10-18 | 1,083 | 1,089 | 1,063 | 1,089 | 59,000 | 1,089 |
| 2022-10-17 | 1,084 | 1,084 | 1,064 | 1,068 | 44,000 | 1,068 |
| 2022-10-14 | 1,076 | 1,090 | 1,070 | 1,084 | 60,300 | 1,084 |
| 2022-10-13 | 1,064 | 1,064 | 1,045 | 1,054 | 55,800 | 1,054 |
| 2022-10-12 | 1,060 | 1,075 | 1,060 | 1,063 | 45,400 | 1,063 |
| 2022-10-11 | 1,070 | 1,074 | 1,052 | 1,058 | 55,600 | 1,058 |
| 2022-10-07 | 1,075 | 1,101 | 1,075 | 1,085 | 42,200 | 1,085 |
| 2022-10-06 | 1,086 | 1,108 | 1,083 | 1,089 | 59,800 | 1,089 |
| 2022-10-05 | 1,092 | 1,100 | 1,084 | 1,099 | 63,800 | 1,099 |
| 2022-10-04 | 1,073 | 1,094 | 1,070 | 1,092 | 60,000 | 1,092 |
| 2022-10-03 | 1,056 | 1,068 | 1,038 | 1,065 | 44,400 | 1,065 |
| 2022-09-30 | 1,085 | 1,095 | 1,068 | 1,073 | 64,300 | 1,073 |
| 2022-09-29 | 1,066 | 1,090 | 1,057 | 1,088 | 71,200 | 1,088 |
| 2022-09-28 | 1,036 | 1,050 | 1,022 | 1,044 | 63,100 | 1,044 |
| 2022-09-27 | 1,054 | 1,067 | 1,046 | 1,050 | 44,800 | 1,050 |
| 2022-09-26 | 1,050 | 1,068 | 1,040 | 1,049 | 67,200 | 1,049 |
| 2022-09-22 | 1,078 | 1,087 | 1,066 | 1,074 | 46,400 | 1,074 |
| 2022-09-21 | 1,086 | 1,095 | 1,067 | 1,080 | 71,400 | 1,080 |
| 2022-09-20 | 1,085 | 1,108 | 1,085 | 1,106 | 57,300 | 1,106 |
| 2022-09-16 | 1,064 | 1,103 | 1,064 | 1,100 | 124,800 | 1,100 |
| 2022-09-15 | 1,095 | 1,100 | 1,058 | 1,060 | 67,900 | 1,060 |
| 2022-09-14 | 1,082 | 1,106 | 1,079 | 1,095 | 70,800 | 1,095 |
| 2022-09-13 | 1,104 | 1,120 | 1,099 | 1,120 | 53,400 | 1,120 |
| 2022-09-12 | 1,111 | 1,111 | 1,099 | 1,101 | 74,000 | 1,101 |
| 2022-09-09 | 1,068 | 1,106 | 1,068 | 1,104 | 97,700 | 1,104 |
| 2022-09-08 | 1,034 | 1,068 | 1,034 | 1,067 | 111,000 | 1,067 |
| 2022-09-07 | 1,051 | 1,051 | 1,015 | 1,026 | 87,100 | 1,026 |
| 2022-09-06 | 1,064 | 1,069 | 1,040 | 1,044 | 103,700 | 1,044 |
| 2022-09-05 | 1,082 | 1,090 | 1,059 | 1,064 | 84,000 | 1,064 |
| 2022-09-02 | 1,139 | 1,139 | 1,087 | 1,093 | 97,800 | 1,093 |
| 2022-09-01 | 1,126 | 1,134 | 1,117 | 1,121 | 77,700 | 1,121 |
| 2022-08-31 | 1,113 | 1,150 | 1,113 | 1,139 | 148,300 | 1,139 |
| 2022-08-30 | 1,114 | 1,133 | 1,114 | 1,126 | 80,200 | 1,126 |
| 2022-08-29 | 1,075 | 1,106 | 1,072 | 1,102 | 85,500 | 1,102 |
| 2022-08-26 | 1,110 | 1,113 | 1,100 | 1,105 | 59,300 | 1,105 |
| 2022-08-25 | 1,088 | 1,109 | 1,087 | 1,104 | 82,200 | 1,104 |
| 2022-08-24 | 1,076 | 1,079 | 1,061 | 1,077 | 76,600 | 1,077 |
| 2022-08-23 | 1,080 | 1,086 | 1,058 | 1,073 | 96,100 | 1,073 |
| 2022-08-22 | 1,119 | 1,123 | 1,092 | 1,097 | 107,000 | 1,097 |
| 2022-08-19 | 1,145 | 1,145 | 1,122 | 1,129 | 62,100 | 1,129 |
| 2022-08-18 | 1,112 | 1,139 | 1,106 | 1,138 | 88,400 | 1,138 |
| 2022-08-17 | 1,105 | 1,117 | 1,099 | 1,108 | 84,700 | 1,108 |
| 2022-08-16 | 1,094 | 1,106 | 1,088 | 1,092 | 63,600 | 1,092 |
| 2022-08-15 | 1,119 | 1,120 | 1,075 | 1,084 | 130,100 | 1,084 |
| 2022-08-12 | 1,104 | 1,128 | 1,089 | 1,105 | 123,200 | 1,105 |
| 2022-08-10 | 1,129 | 1,150 | 1,060 | 1,101 | 138,800 | 1,101 |
| 2022-08-09 | 1,138 | 1,146 | 1,130 | 1,137 | 61,100 | 1,137 |
| 2022-08-08 | 1,152 | 1,152 | 1,136 | 1,143 | 49,200 | 1,143 |
| 2022-08-05 | 1,141 | 1,159 | 1,141 | 1,155 | 58,500 | 1,155 |
| 2022-08-04 | 1,126 | 1,158 | 1,126 | 1,149 | 91,700 | 1,149 |
| 2022-08-03 | 1,140 | 1,143 | 1,109 | 1,127 | 159,900 | 1,127 |
| 2022-08-02 | 1,171 | 1,171 | 1,141 | 1,144 | 67,600 | 1,144 |
| 2022-08-01 | 1,174 | 1,180 | 1,162 | 1,171 | 128,000 | 1,171 |
| 2022-07-29 | 1,146 | 1,178 | 1,143 | 1,173 | 163,000 | 1,173 |
| 2022-07-28 | 1,125 | 1,146 | 1,116 | 1,145 | 462,300 | 1,145 |
| 2022-07-27 | 1,120 | 1,133 | 1,112 | 1,126 | 89,300 | 1,126 |
| 2022-07-26 | 1,096 | 1,123 | 1,089 | 1,122 | 126,600 | 1,122 |
| 2022-07-25 | 1,097 | 1,104 | 1,078 | 1,097 | 105,200 | 1,097 |
| 2022-07-22 | 1,082 | 1,090 | 1,054 | 1,079 | 116,100 | 1,079 |
| 2022-07-21 | 1,044 | 1,069 | 1,039 | 1,062 | 73,100 | 1,062 |
| 2022-07-20 | 1,045 | 1,051 | 1,034 | 1,051 | 74,900 | 1,051 |
| 2022-07-19 | 1,024 | 1,034 | 1,007 | 1,031 | 68,800 | 1,031 |
| 2022-07-15 | 1,052 | 1,052 | 1,018 | 1,020 | 148,100 | 1,020 |
| 2022-07-14 | 1,063 | 1,063 | 1,040 | 1,051 | 79,400 | 1,051 |
| 2022-07-13 | 1,053 | 1,066 | 1,042 | 1,066 | 96,700 | 1,066 |
| 2022-07-12 | 1,080 | 1,087 | 1,059 | 1,067 | 103,000 | 1,067 |
| 2022-07-11 | 1,096 | 1,101 | 1,075 | 1,094 | 99,400 | 1,094 |
| 2022-07-08 | 1,094 | 1,100 | 1,073 | 1,077 | 126,100 | 1,077 |
| 2022-07-07 | 1,085 | 1,101 | 1,078 | 1,095 | 126,100 | 1,095 |
| 2022-07-06 | 1,070 | 1,088 | 1,065 | 1,080 | 78,500 | 1,080 |
| 2022-07-05 | 1,056 | 1,072 | 1,049 | 1,068 | 72,700 | 1,068 |
| 2022-07-04 | 1,063 | 1,067 | 1,037 | 1,037 | 61,400 | 1,037 |
| 2022-07-01 | 1,049 | 1,065 | 1,028 | 1,037 | 96,600 | 1,037 |
| 2022-06-30 | 1,061 | 1,073 | 1,043 | 1,045 | 102,100 | 1,045 |
| 2022-06-29 | 1,024 | 1,062 | 1,018 | 1,059 | 127,000 | 1,059 |
| 2022-06-28 | 1,043 | 1,044 | 1,032 | 1,038 | 44,600 | 1,038 |
| 2022-06-27 | 1,052 | 1,057 | 1,038 | 1,044 | 67,200 | 1,044 |
| 2022-06-24 | 1,039 | 1,049 | 1,036 | 1,047 | 92,500 | 1,047 |
| 2022-06-23 | 1,016 | 1,033 | 1,013 | 1,021 | 50,600 | 1,021 |
| 2022-06-22 | 1,020 | 1,028 | 1,009 | 1,017 | 56,800 | 1,017 |
| 2022-06-21 | 1,006 | 1,020 | 999 | 1,011 | 78,600 | 1,011 |
| 2022-06-20 | 1,014 | 1,027 | 986 | 998 | 90,600 | 998 |
| 2022-06-17 | 984 | 1,015 | 982 | 1,007 | 88,200 | 1,007 |
| 2022-06-16 | 1,020 | 1,025 | 1,007 | 1,011 | 106,200 | 1,011 |
| 2022-06-15 | 975 | 1,003 | 975 | 992 | 144,100 | 992 |
| 2022-06-14 | 959 | 974 | 954 | 971 | 140,800 | 971 |
| 2022-06-13 | 996 | 1,002 | 986 | 989 | 98,500 | 989 |
| 2022-06-10 | 1,028 | 1,028 | 1,011 | 1,016 | 73,500 | 1,016 |
| 2022-06-09 | 1,024 | 1,044 | 1,013 | 1,038 | 79,400 | 1,038 |
| 2022-06-08 | 1,019 | 1,024 | 1,012 | 1,020 | 72,700 | 1,020 |
| 2022-06-07 | 1,037 | 1,037 | 1,011 | 1,011 | 62,100 | 1,011 |
| 2022-06-06 | 1,015 | 1,041 | 1,012 | 1,039 | 73,100 | 1,039 |
| 2022-06-03 | 1,044 | 1,044 | 1,017 | 1,028 | 90,000 | 1,028 |
| 2022-06-02 | 1,067 | 1,067 | 1,033 | 1,033 | 58,900 | 1,033 |
| 2022-06-01 | 1,048 | 1,070 | 1,040 | 1,070 | 92,300 | 1,070 |
| 2022-05-31 | 1,086 | 1,086 | 1,048 | 1,060 | 292,600 | 1,060 |
| 2022-05-30 | 1,051 | 1,090 | 1,050 | 1,086 | 252,200 | 1,086 |
| 2022-05-27 | 1,052 | 1,073 | 1,036 | 1,045 | 128,400 | 1,045 |
| 2022-05-26 | 1,030 | 1,074 | 1,026 | 1,050 | 170,800 | 1,050 |
| 2022-05-25 | 1,022 | 1,050 | 1,022 | 1,033 | 119,000 | 1,033 |
| 2022-05-24 | 1,040 | 1,049 | 1,019 | 1,019 | 89,700 | 1,019 |
| 2022-05-23 | 1,049 | 1,056 | 1,033 | 1,046 | 85,700 | 1,046 |
| 2022-05-20 | 1,013 | 1,033 | 1,003 | 1,033 | 110,500 | 1,033 |
| 2022-05-19 | 985 | 998 | 981 | 998 | 123,100 | 998 |
| 2022-05-18 | 1,022 | 1,056 | 1,007 | 1,014 | 178,000 | 1,014 |
| 2022-05-17 | 998 | 1,022 | 983 | 1,006 | 126,400 | 1,006 |
| 2022-05-16 | 1,014 | 1,021 | 994 | 994 | 180,700 | 994 |
| 2022-05-13 | 977 | 1,014 | 971 | 985 | 177,000 | 985 |
| 2022-05-12 | 932 | 1,035 | 923 | 982 | 264,100 | 982 |
| 2022-05-11 | 946 | 963 | 935 | 951 | 58,900 | 951 |
| 2022-05-10 | 949 | 952 | 924 | 946 | 98,400 | 946 |
| 2022-05-09 | 970 | 985 | 957 | 957 | 106,000 | 957 |
| 2022-05-06 | 988 | 990 | 971 | 973 | 119,100 | 973 |
| 2022-05-02 | 998 | 1,017 | 989 | 989 | 98,400 | 989 |
| 2022-04-28 | 1,000 | 1,021 | 999 | 1,021 | 62,900 | 1,021 |
| 2022-04-27 | 985 | 1,007 | 974 | 1,000 | 134,500 | 1,000 |
| 2022-04-26 | 1,005 | 1,010 | 990 | 1,009 | 59,600 | 1,009 |
| 2022-04-25 | 968 | 990 | 960 | 985 | 76,000 | 985 |
| 2022-04-22 | 1,010 | 1,010 | 982 | 982 | 135,400 | 982 |
| 2022-04-21 | 1,020 | 1,035 | 1,016 | 1,021 | 50,300 | 1,021 |
| 2022-04-20 | 1,044 | 1,044 | 1,022 | 1,023 | 60,000 | 1,023 |
| 2022-04-19 | 1,038 | 1,046 | 1,017 | 1,023 | 53,600 | 1,023 |
| 2022-04-18 | 1,037 | 1,046 | 1,013 | 1,032 | 61,300 | 1,032 |
| 2022-04-15 | 1,048 | 1,055 | 1,040 | 1,047 | 70,500 | 1,047 |
| 2022-04-14 | 1,080 | 1,080 | 1,053 | 1,068 | 64,900 | 1,068 |
| 2022-04-13 | 1,027 | 1,065 | 1,027 | 1,065 | 66,000 | 1,065 |
| 2022-04-12 | 1,042 | 1,054 | 1,025 | 1,027 | 94,400 | 1,027 |
| 2022-04-11 | 1,085 | 1,087 | 1,047 | 1,059 | 75,100 | 1,059 |
| 2022-04-08 | 1,095 | 1,100 | 1,072 | 1,094 | 93,200 | 1,094 |
| 2022-04-07 | 1,077 | 1,081 | 1,059 | 1,065 | 76,700 | 1,065 |
| 2022-04-06 | 1,095 | 1,095 | 1,073 | 1,088 | 89,000 | 1,088 |
| 2022-04-05 | 1,120 | 1,121 | 1,099 | 1,116 | 82,200 | 1,116 |
| 2022-04-04 | 1,078 | 1,106 | 1,078 | 1,103 | 78,600 | 1,103 |
| 2022-04-01 | 1,082 | 1,082 | 1,054 | 1,075 | 74,400 | 1,075 |
| 2022-03-31 | 1,085 | 1,092 | 1,071 | 1,084 | 101,400 | 1,084 |
| 2022-03-30 | 1,094 | 1,102 | 1,081 | 1,100 | 105,400 | 1,100 |
| 2022-03-29 | 1,073 | 1,089 | 1,054 | 1,089 | 108,100 | 1,089 |
| 2022-03-28 | 1,064 | 1,069 | 1,049 | 1,068 | 71,200 | 1,068 |
| 2022-03-25 | 1,090 | 1,097 | 1,064 | 1,077 | 135,000 | 1,077 |
| 2022-03-24 | 1,030 | 1,077 | 1,023 | 1,077 | 119,500 | 1,077 |
| 2022-03-23 | 1,047 | 1,056 | 1,025 | 1,044 | 125,100 | 1,044 |
| 2022-03-22 | 1,048 | 1,049 | 1,017 | 1,030 | 194,800 | 1,030 |
| 2022-03-18 | 1,000 | 1,022 | 996 | 1,022 | 187,500 | 1,022 |
| 2022-03-17 | 987 | 1,008 | 986 | 998 | 141,600 | 998 |
| 2022-03-16 | 982 | 983 | 959 | 966 | 117,000 | 966 |
| 2022-03-15 | 965 | 981 | 955 | 973 | 90,500 | 973 |
| 2022-03-14 | 972 | 980 | 954 | 958 | 122,600 | 958 |
| 2022-03-11 | 971 | 975 | 954 | 972 | 138,400 | 972 |
| 2022-03-10 | 960 | 971 | 952 | 971 | 133,200 | 971 |
| 2022-03-09 | 927 | 946 | 923 | 925 | 119,100 | 925 |
| 2022-03-08 | 900 | 941 | 900 | 917 | 153,900 | 917 |
| 2022-03-07 | 909 | 924 | 895 | 909 | 187,400 | 909 |
| 2022-03-04 | 981 | 984 | 940 | 949 | 203,900 | 949 |
| 2022-03-03 | 993 | 1,009 | 983 | 988 | 197,700 | 988 |
| 2022-03-02 | 990 | 1,000 | 978 | 992 | 166,000 | 992 |
| 2022-03-01 | 978 | 1,017 | 964 | 1,016 | 190,700 | 1,016 |
| 2022-02-28 | 940 | 971 | 923 | 971 | 208,700 | 971 |
| 2022-02-25 | 924 | 947 | 921 | 945 | 152,700 | 945 |
| 2022-02-24 | 895 | 914 | 887 | 898 | 232,800 | 898 |
| 2022-02-22 | 920 | 938 | 913 | 925 | 122,600 | 925 |
| 2022-02-21 | 945 | 945 | 915 | 939 | 131,100 | 939 |
| 2022-02-18 | 953 | 958 | 938 | 950 | 173,700 | 950 |
| 2022-02-17 | 990 | 993 | 968 | 968 | 123,600 | 968 |
| 2022-02-16 | 1,017 | 1,020 | 987 | 999 | 164,500 | 999 |
| 2022-02-15 | 992 | 1,007 | 972 | 992 | 201,200 | 992 |
| 2022-02-14 | 981 | 991 | 955 | 983 | 287,600 | 983 |
| 2022-02-10 | 1,021 | 1,044 | 995 | 1,022 | 306,900 | 1,022 |
| 2022-02-09 | 1,000 | 1,012 | 984 | 1,005 | 279,900 | 1,005 |
| 2022-02-08 | 1,000 | 1,026 | 990 | 1,006 | 183,200 | 1,006 |
| 2022-02-07 | 1,034 | 1,045 | 1,016 | 1,022 | 94,400 | 1,022 |
| 2022-02-04 | 1,026 | 1,034 | 1,007 | 1,032 | 108,300 | 1,032 |
| 2022-02-03 | 1,031 | 1,040 | 1,016 | 1,026 | 85,900 | 1,026 |
| 2022-02-02 | 1,016 | 1,044 | 1,016 | 1,038 | 109,400 | 1,038 |
| 2022-02-01 | 1,017 | 1,034 | 1,003 | 1,008 | 100,900 | 1,008 |
| 2022-01-31 | 979 | 1,011 | 979 | 1,002 | 109,600 | 1,002 |
| 2022-01-28 | 963 | 980 | 947 | 979 | 108,000 | 979 |
| 2022-01-27 | 985 | 1,001 | 936 | 948 | 235,200 | 948 |
| 2022-01-26 | 972 | 991 | 965 | 970 | 249,900 | 970 |
| 2022-01-25 | 1,011 | 1,034 | 974 | 980 | 212,200 | 980 |
| 2022-01-24 | 987 | 1,005 | 970 | 1,002 | 210,300 | 1,002 |
| 2022-01-21 | 985 | 1,014 | 973 | 1,013 | 150,100 | 1,013 |
| 2022-01-20 | 960 | 995 | 954 | 981 | 167,700 | 981 |
| 2022-01-19 | 977 | 1,003 | 951 | 960 | 219,500 | 960 |
| 2022-01-18 | 1,021 | 1,022 | 996 | 999 | 149,700 | 999 |
| 2022-01-17 | 1,008 | 1,027 | 1,004 | 1,014 | 120,000 | 1,014 |
| 2022-01-14 | 1,042 | 1,043 | 1,007 | 1,025 | 157,800 | 1,025 |
| 2022-01-13 | 1,074 | 1,074 | 1,053 | 1,058 | 179,300 | 1,058 |
| 2022-01-12 | 1,045 | 1,081 | 1,045 | 1,080 | 116,200 | 1,080 |
| 2022-01-11 | 1,040 | 1,048 | 1,027 | 1,039 | 93,900 | 1,039 |
| 2022-01-07 | 1,041 | 1,054 | 1,015 | 1,031 | 138,100 | 1,031 |
| 2022-01-06 | 1,040 | 1,051 | 1,029 | 1,040 | 147,600 | 1,040 |
| 2022-01-05 | 1,101 | 1,101 | 1,057 | 1,063 | 197,500 | 1,063 |
| 2022-01-04 | 1,135 | 1,135 | 1,099 | 1,108 | 95,100 | 1,108 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2018-12-26]1株→2株 [2017-09-27]1株→2株 [2015-06-26]1株→2株