6149 (株)小田原エンジニアリング 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 | 1,449 | 1,449 | 1,428 | 1,431 | 4,900 | 1,431 |
| 2022-12-29 | 1,415 | 1,450 | 1,415 | 1,449 | 3,600 | 1,449 |
| 2022-12-28 | 1,443 | 1,455 | 1,426 | 1,432 | 12,400 | 1,432 |
| 2022-12-27 | 1,419 | 1,437 | 1,405 | 1,437 | 13,700 | 1,437 |
| 2022-12-26 | 1,413 | 1,423 | 1,410 | 1,419 | 7,500 | 1,419 |
| 2022-12-23 | 1,450 | 1,450 | 1,400 | 1,413 | 20,800 | 1,413 |
| 2022-12-22 | 1,469 | 1,469 | 1,451 | 1,462 | 6,500 | 1,462 |
| 2022-12-21 | 1,479 | 1,480 | 1,458 | 1,471 | 20,400 | 1,471 |
| 2022-12-20 | 1,500 | 1,500 | 1,455 | 1,479 | 12,000 | 1,479 |
| 2022-12-19 | 1,515 | 1,515 | 1,502 | 1,502 | 1,900 | 1,502 |
| 2022-12-16 | 1,500 | 1,521 | 1,498 | 1,515 | 5,900 | 1,515 |
| 2022-12-15 | 1,506 | 1,511 | 1,500 | 1,500 | 6,200 | 1,500 |
| 2022-12-14 | 1,500 | 1,508 | 1,500 | 1,506 | 2,800 | 1,506 |
| 2022-12-13 | 1,511 | 1,511 | 1,500 | 1,502 | 5,100 | 1,502 |
| 2022-12-12 | 1,502 | 1,512 | 1,502 | 1,505 | 1,900 | 1,505 |
| 2022-12-09 | 1,511 | 1,520 | 1,496 | 1,514 | 9,200 | 1,514 |
| 2022-12-08 | 1,503 | 1,509 | 1,503 | 1,506 | 2,900 | 1,506 |
| 2022-12-07 | 1,513 | 1,518 | 1,507 | 1,508 | 5,900 | 1,508 |
| 2022-12-06 | 1,510 | 1,527 | 1,505 | 1,513 | 5,300 | 1,513 |
| 2022-12-05 | 1,538 | 1,538 | 1,522 | 1,523 | 3,600 | 1,523 |
| 2022-12-02 | 1,570 | 1,570 | 1,535 | 1,538 | 5,700 | 1,538 |
| 2022-12-01 | 1,605 | 1,605 | 1,563 | 1,570 | 7,300 | 1,570 |
| 2022-11-30 | 1,595 | 1,603 | 1,582 | 1,597 | 4,400 | 1,597 |
| 2022-11-29 | 1,561 | 1,605 | 1,561 | 1,605 | 7,800 | 1,605 |
| 2022-11-28 | 1,589 | 1,589 | 1,561 | 1,582 | 7,600 | 1,582 |
| 2022-11-25 | 1,528 | 1,589 | 1,528 | 1,567 | 13,400 | 1,567 |
| 2022-11-24 | 1,509 | 1,528 | 1,507 | 1,518 | 7,200 | 1,518 |
| 2022-11-22 | 1,501 | 1,515 | 1,498 | 1,509 | 5,900 | 1,509 |
| 2022-11-21 | 1,502 | 1,513 | 1,498 | 1,501 | 6,600 | 1,501 |
| 2022-11-18 | 1,520 | 1,523 | 1,502 | 1,502 | 5,800 | 1,502 |
| 2022-11-17 | 1,523 | 1,546 | 1,520 | 1,523 | 3,800 | 1,523 |
| 2022-11-16 | 1,533 | 1,533 | 1,521 | 1,523 | 4,500 | 1,523 |
| 2022-11-15 | 1,526 | 1,533 | 1,521 | 1,533 | 3,100 | 1,533 |
| 2022-11-14 | 1,536 | 1,565 | 1,510 | 1,526 | 11,400 | 1,526 |
| 2022-11-11 | 1,578 | 1,580 | 1,500 | 1,529 | 23,900 | 1,529 |
| 2022-11-10 | 1,566 | 1,576 | 1,550 | 1,558 | 5,300 | 1,558 |
| 2022-11-09 | 1,552 | 1,575 | 1,551 | 1,566 | 5,300 | 1,566 |
| 2022-11-08 | 1,554 | 1,565 | 1,550 | 1,552 | 5,100 | 1,552 |
| 2022-11-07 | 1,563 | 1,575 | 1,552 | 1,554 | 4,600 | 1,554 |
| 2022-11-04 | 1,546 | 1,570 | 1,546 | 1,547 | 4,500 | 1,547 |
| 2022-11-02 | 1,538 | 1,575 | 1,525 | 1,570 | 23,900 | 1,570 |
| 2022-11-01 | 1,520 | 1,541 | 1,516 | 1,541 | 4,000 | 1,541 |
| 2022-10-31 | 1,520 | 1,525 | 1,500 | 1,520 | 6,200 | 1,520 |
| 2022-10-28 | 1,540 | 1,541 | 1,515 | 1,517 | 10,500 | 1,517 |
| 2022-10-27 | 1,559 | 1,559 | 1,539 | 1,540 | 2,500 | 1,540 |
| 2022-10-26 | 1,535 | 1,569 | 1,534 | 1,547 | 4,400 | 1,547 |
| 2022-10-25 | 1,536 | 1,545 | 1,530 | 1,532 | 4,000 | 1,532 |
| 2022-10-24 | 1,560 | 1,560 | 1,514 | 1,529 | 11,100 | 1,529 |
| 2022-10-21 | 1,553 | 1,569 | 1,535 | 1,555 | 5,100 | 1,555 |
| 2022-10-20 | 1,557 | 1,557 | 1,540 | 1,554 | 5,500 | 1,554 |
| 2022-10-19 | 1,564 | 1,575 | 1,536 | 1,561 | 5,100 | 1,561 |
| 2022-10-18 | 1,555 | 1,594 | 1,530 | 1,564 | 6,400 | 1,564 |
| 2022-10-17 | 1,597 | 1,597 | 1,510 | 1,551 | 6,900 | 1,551 |
| 2022-10-14 | 1,621 | 1,623 | 1,591 | 1,606 | 17,300 | 1,606 |
| 2022-10-13 | 1,600 | 1,687 | 1,600 | 1,625 | 19,200 | 1,625 |
| 2022-10-12 | 1,575 | 1,624 | 1,545 | 1,599 | 17,200 | 1,599 |
| 2022-10-11 | 1,499 | 1,579 | 1,482 | 1,575 | 14,700 | 1,575 |
| 2022-10-07 | 1,470 | 1,518 | 1,453 | 1,518 | 12,900 | 1,518 |
| 2022-10-06 | 1,450 | 1,500 | 1,450 | 1,488 | 14,400 | 1,488 |
| 2022-10-05 | 1,471 | 1,485 | 1,443 | 1,453 | 14,200 | 1,453 |
| 2022-10-04 | 1,490 | 1,500 | 1,455 | 1,470 | 23,700 | 1,470 |
| 2022-10-03 | 1,455 | 1,485 | 1,455 | 1,460 | 2,800 | 1,460 |
| 2022-09-30 | 1,450 | 1,463 | 1,448 | 1,455 | 9,300 | 1,455 |
| 2022-09-29 | 1,558 | 1,558 | 1,460 | 1,460 | 8,900 | 1,460 |
| 2022-09-28 | 1,508 | 1,508 | 1,465 | 1,470 | 8,300 | 1,470 |
| 2022-09-27 | 1,528 | 1,528 | 1,485 | 1,508 | 19,200 | 1,508 |
| 2022-09-26 | 1,570 | 1,574 | 1,520 | 1,530 | 7,200 | 1,530 |
| 2022-09-22 | 1,581 | 1,597 | 1,574 | 1,574 | 5,600 | 1,574 |
| 2022-09-21 | 1,597 | 1,620 | 1,592 | 1,600 | 5,200 | 1,600 |
| 2022-09-20 | 1,615 | 1,615 | 1,588 | 1,597 | 9,900 | 1,597 |
| 2022-09-16 | 1,629 | 1,648 | 1,615 | 1,615 | 6,200 | 1,615 |
| 2022-09-15 | 1,685 | 1,685 | 1,646 | 1,651 | 7,200 | 1,651 |
| 2022-09-14 | 1,648 | 1,688 | 1,625 | 1,685 | 7,300 | 1,685 |
| 2022-09-13 | 1,690 | 1,690 | 1,658 | 1,688 | 7,500 | 1,688 |
| 2022-09-12 | 1,666 | 1,699 | 1,665 | 1,690 | 15,500 | 1,690 |
| 2022-09-09 | 1,607 | 1,665 | 1,607 | 1,665 | 9,000 | 1,665 |
| 2022-09-08 | 1,606 | 1,628 | 1,600 | 1,603 | 9,900 | 1,603 |
| 2022-09-07 | 1,594 | 1,616 | 1,594 | 1,614 | 1,600 | 1,614 |
| 2022-09-06 | 1,603 | 1,617 | 1,601 | 1,612 | 2,000 | 1,612 |
| 2022-09-05 | 1,610 | 1,610 | 1,578 | 1,590 | 6,100 | 1,590 |
| 2022-09-02 | 1,629 | 1,629 | 1,593 | 1,619 | 2,700 | 1,619 |
| 2022-09-01 | 1,611 | 1,627 | 1,591 | 1,592 | 3,300 | 1,592 |
| 2022-08-31 | 1,598 | 1,635 | 1,595 | 1,629 | 5,300 | 1,629 |
| 2022-08-30 | 1,569 | 1,603 | 1,569 | 1,595 | 4,600 | 1,595 |
| 2022-08-29 | 1,577 | 1,577 | 1,558 | 1,569 | 5,300 | 1,569 |
| 2022-08-26 | 1,596 | 1,598 | 1,583 | 1,583 | 5,900 | 1,583 |
| 2022-08-25 | 1,592 | 1,607 | 1,580 | 1,581 | 8,000 | 1,581 |
| 2022-08-24 | 1,600 | 1,613 | 1,590 | 1,592 | 5,600 | 1,592 |
| 2022-08-23 | 1,603 | 1,621 | 1,600 | 1,604 | 4,700 | 1,604 |
| 2022-08-22 | 1,606 | 1,614 | 1,592 | 1,606 | 7,600 | 1,606 |
| 2022-08-19 | 1,644 | 1,644 | 1,621 | 1,628 | 1,800 | 1,628 |
| 2022-08-18 | 1,634 | 1,643 | 1,622 | 1,633 | 2,700 | 1,633 |
| 2022-08-17 | 1,603 | 1,637 | 1,603 | 1,637 | 4,200 | 1,637 |
| 2022-08-16 | 1,615 | 1,640 | 1,606 | 1,606 | 9,100 | 1,606 |
| 2022-08-15 | 1,645 | 1,645 | 1,595 | 1,615 | 12,300 | 1,615 |
| 2022-08-12 | 1,597 | 1,678 | 1,551 | 1,649 | 30,800 | 1,649 |
| 2022-08-10 | 1,602 | 1,605 | 1,584 | 1,598 | 4,800 | 1,598 |
| 2022-08-09 | 1,613 | 1,621 | 1,591 | 1,604 | 9,000 | 1,604 |
| 2022-08-08 | 1,667 | 1,667 | 1,610 | 1,616 | 6,900 | 1,616 |
| 2022-08-05 | 1,610 | 1,660 | 1,610 | 1,611 | 6,700 | 1,611 |
| 2022-08-04 | 1,613 | 1,628 | 1,602 | 1,610 | 6,800 | 1,610 |
| 2022-08-03 | 1,641 | 1,642 | 1,620 | 1,620 | 6,300 | 1,620 |
| 2022-08-02 | 1,598 | 1,650 | 1,598 | 1,650 | 4,800 | 1,650 |
| 2022-08-01 | 1,595 | 1,612 | 1,590 | 1,612 | 2,600 | 1,612 |
| 2022-07-29 | 1,575 | 1,599 | 1,560 | 1,595 | 5,500 | 1,595 |
| 2022-07-28 | 1,587 | 1,592 | 1,576 | 1,576 | 2,000 | 1,576 |
| 2022-07-27 | 1,575 | 1,582 | 1,573 | 1,574 | 2,500 | 1,574 |
| 2022-07-26 | 1,590 | 1,590 | 1,575 | 1,585 | 2,900 | 1,585 |
| 2022-07-25 | 1,582 | 1,595 | 1,582 | 1,589 | 1,100 | 1,589 |
| 2022-07-22 | 1,575 | 1,600 | 1,570 | 1,579 | 3,600 | 1,579 |
| 2022-07-21 | 1,558 | 1,598 | 1,558 | 1,598 | 3,200 | 1,598 |
| 2022-07-20 | 1,564 | 1,575 | 1,558 | 1,558 | 3,300 | 1,558 |
| 2022-07-19 | 1,565 | 1,580 | 1,552 | 1,557 | 3,600 | 1,557 |
| 2022-07-15 | 1,583 | 1,593 | 1,563 | 1,565 | 4,200 | 1,565 |
| 2022-07-14 | 1,583 | 1,600 | 1,580 | 1,586 | 2,600 | 1,586 |
| 2022-07-13 | 1,569 | 1,604 | 1,569 | 1,602 | 2,400 | 1,602 |
| 2022-07-12 | 1,596 | 1,615 | 1,560 | 1,566 | 4,700 | 1,566 |
| 2022-07-11 | 1,625 | 1,633 | 1,580 | 1,613 | 13,800 | 1,613 |
| 2022-07-08 | 1,585 | 1,599 | 1,555 | 1,584 | 3,400 | 1,584 |
| 2022-07-07 | 1,592 | 1,620 | 1,571 | 1,571 | 3,400 | 1,571 |
| 2022-07-06 | 1,615 | 1,618 | 1,592 | 1,592 | 1,700 | 1,592 |
| 2022-07-05 | 1,598 | 1,613 | 1,594 | 1,613 | 2,300 | 1,613 |
| 2022-07-04 | 1,591 | 1,650 | 1,580 | 1,608 | 5,900 | 1,608 |
| 2022-07-01 | 1,588 | 1,655 | 1,551 | 1,582 | 11,500 | 1,582 |
| 2022-06-30 | 1,691 | 1,694 | 1,581 | 1,601 | 23,100 | 1,601 |
| 2022-06-29 | 1,711 | 1,752 | 1,672 | 1,690 | 7,100 | 1,690 |
| 2022-06-28 | 1,775 | 1,789 | 1,738 | 1,738 | 13,700 | 1,738 |
| 2022-06-27 | 1,667 | 1,800 | 1,666 | 1,775 | 25,800 | 1,775 |
| 2022-06-24 | 1,640 | 1,650 | 1,610 | 1,627 | 4,900 | 1,627 |
| 2022-06-23 | 1,600 | 1,640 | 1,600 | 1,640 | 3,800 | 1,640 |
| 2022-06-22 | 1,587 | 1,616 | 1,574 | 1,613 | 8,800 | 1,613 |
| 2022-06-21 | 1,516 | 1,575 | 1,508 | 1,569 | 5,700 | 1,569 |
| 2022-06-20 | 1,556 | 1,556 | 1,491 | 1,500 | 17,800 | 1,500 |
| 2022-06-17 | 1,558 | 1,583 | 1,552 | 1,561 | 9,700 | 1,561 |
| 2022-06-16 | 1,589 | 1,604 | 1,578 | 1,593 | 9,400 | 1,593 |
| 2022-06-15 | 1,623 | 1,623 | 1,580 | 1,589 | 15,500 | 1,589 |
| 2022-06-14 | 1,615 | 1,626 | 1,593 | 1,623 | 9,600 | 1,623 |
| 2022-06-13 | 1,656 | 1,662 | 1,613 | 1,627 | 15,700 | 1,627 |
| 2022-06-10 | 1,699 | 1,699 | 1,660 | 1,674 | 15,100 | 1,674 |
| 2022-06-09 | 1,689 | 1,714 | 1,680 | 1,700 | 8,100 | 1,700 |
| 2022-06-08 | 1,672 | 1,720 | 1,672 | 1,689 | 10,800 | 1,689 |
| 2022-06-07 | 1,658 | 1,694 | 1,655 | 1,672 | 9,800 | 1,672 |
| 2022-06-06 | 1,668 | 1,678 | 1,631 | 1,666 | 6,500 | 1,666 |
| 2022-06-03 | 1,680 | 1,697 | 1,661 | 1,662 | 8,300 | 1,662 |
| 2022-06-02 | 1,698 | 1,710 | 1,677 | 1,677 | 4,900 | 1,677 |
| 2022-06-01 | 1,702 | 1,730 | 1,702 | 1,720 | 5,000 | 1,720 |
| 2022-05-31 | 1,712 | 1,720 | 1,694 | 1,720 | 2,100 | 1,720 |
| 2022-05-30 | 1,665 | 1,720 | 1,665 | 1,712 | 11,800 | 1,712 |
| 2022-05-27 | 1,607 | 1,648 | 1,598 | 1,648 | 6,000 | 1,648 |
| 2022-05-26 | 1,630 | 1,632 | 1,592 | 1,592 | 17,900 | 1,592 |
| 2022-05-25 | 1,640 | 1,640 | 1,580 | 1,603 | 15,400 | 1,603 |
| 2022-05-24 | 1,676 | 1,680 | 1,606 | 1,640 | 33,700 | 1,640 |
| 2022-05-23 | 1,720 | 1,736 | 1,665 | 1,681 | 26,000 | 1,681 |
| 2022-05-20 | 1,747 | 1,778 | 1,737 | 1,737 | 6,200 | 1,737 |
| 2022-05-19 | 1,755 | 1,761 | 1,755 | 1,761 | 2,100 | 1,761 |
| 2022-05-18 | 1,750 | 1,762 | 1,740 | 1,762 | 4,300 | 1,762 |
| 2022-05-17 | 1,710 | 1,746 | 1,710 | 1,744 | 3,300 | 1,744 |
| 2022-05-16 | 1,769 | 1,798 | 1,735 | 1,738 | 4,100 | 1,738 |
| 2022-05-13 | 1,729 | 1,797 | 1,729 | 1,768 | 5,700 | 1,768 |
| 2022-05-12 | 1,763 | 1,783 | 1,750 | 1,750 | 3,900 | 1,750 |
| 2022-05-11 | 1,758 | 1,799 | 1,758 | 1,763 | 7,100 | 1,763 |
| 2022-05-10 | 1,761 | 1,805 | 1,740 | 1,798 | 4,300 | 1,798 |
| 2022-05-09 | 1,761 | 1,817 | 1,761 | 1,766 | 3,800 | 1,766 |
| 2022-05-06 | 1,773 | 1,797 | 1,768 | 1,789 | 1,400 | 1,789 |
| 2022-05-02 | 1,764 | 1,829 | 1,764 | 1,773 | 7,900 | 1,773 |
| 2022-04-28 | 1,809 | 1,837 | 1,790 | 1,798 | 5,400 | 1,798 |
| 2022-04-27 | 1,800 | 1,820 | 1,787 | 1,795 | 1,000 | 1,795 |
| 2022-04-26 | 1,822 | 1,826 | 1,802 | 1,802 | 800 | 1,802 |
| 2022-04-25 | 1,783 | 1,800 | 1,767 | 1,782 | 3,000 | 1,782 |
| 2022-04-22 | 1,830 | 1,844 | 1,783 | 1,783 | 11,500 | 1,783 |
| 2022-04-21 | 1,801 | 1,880 | 1,801 | 1,880 | 6,700 | 1,880 |
| 2022-04-20 | 1,821 | 1,821 | 1,790 | 1,813 | 3,800 | 1,813 |
| 2022-04-19 | 1,801 | 1,820 | 1,791 | 1,795 | 3,800 | 1,795 |
| 2022-04-18 | 1,819 | 1,819 | 1,779 | 1,811 | 2,800 | 1,811 |
| 2022-04-15 | 1,819 | 1,819 | 1,798 | 1,813 | 2,600 | 1,813 |
| 2022-04-14 | 1,837 | 1,842 | 1,813 | 1,815 | 4,200 | 1,815 |
| 2022-04-13 | 1,775 | 1,843 | 1,775 | 1,843 | 4,500 | 1,843 |
| 2022-04-12 | 1,780 | 1,833 | 1,780 | 1,781 | 2,300 | 1,781 |
| 2022-04-11 | 1,856 | 1,856 | 1,761 | 1,767 | 20,300 | 1,767 |
| 2022-04-08 | 1,871 | 1,892 | 1,851 | 1,866 | 2,200 | 1,866 |
| 2022-04-07 | 1,884 | 1,884 | 1,842 | 1,854 | 12,200 | 1,854 |
| 2022-04-06 | 1,940 | 1,940 | 1,865 | 1,924 | 5,600 | 1,924 |
| 2022-04-05 | 1,958 | 1,978 | 1,887 | 1,914 | 26,100 | 1,914 |
| 2022-04-04 | 1,956 | 1,975 | 1,920 | 1,925 | 12,500 | 1,925 |
| 2022-04-01 | 2,007 | 2,069 | 1,947 | 1,970 | 24,100 | 1,970 |
| 2022-03-31 | 1,970 | 2,008 | 1,969 | 2,007 | 9,600 | 2,007 |
| 2022-03-30 | 1,947 | 2,020 | 1,946 | 1,981 | 18,400 | 1,981 |
| 2022-03-29 | 1,956 | 1,968 | 1,907 | 1,907 | 10,700 | 1,907 |
| 2022-03-28 | 1,980 | 1,981 | 1,943 | 1,968 | 8,600 | 1,968 |
| 2022-03-25 | 1,957 | 1,979 | 1,923 | 1,975 | 11,800 | 1,975 |
| 2022-03-24 | 1,921 | 1,973 | 1,892 | 1,945 | 6,900 | 1,945 |
| 2022-03-23 | 1,872 | 1,975 | 1,863 | 1,961 | 21,800 | 1,961 |
| 2022-03-22 | 1,918 | 1,950 | 1,846 | 1,872 | 18,100 | 1,872 |
| 2022-03-18 | 1,857 | 1,917 | 1,857 | 1,892 | 13,200 | 1,892 |
| 2022-03-17 | 1,812 | 1,890 | 1,801 | 1,883 | 20,300 | 1,883 |
| 2022-03-16 | 1,754 | 1,797 | 1,705 | 1,732 | 20,900 | 1,732 |
| 2022-03-15 | 1,720 | 1,767 | 1,704 | 1,723 | 7,000 | 1,723 |
| 2022-03-14 | 1,754 | 1,783 | 1,733 | 1,733 | 9,800 | 1,733 |
| 2022-03-11 | 1,711 | 1,772 | 1,711 | 1,754 | 13,600 | 1,754 |
| 2022-03-10 | 1,751 | 1,790 | 1,715 | 1,790 | 21,200 | 1,790 |
| 2022-03-09 | 1,760 | 1,760 | 1,657 | 1,665 | 40,600 | 1,665 |
| 2022-03-08 | 1,752 | 1,797 | 1,730 | 1,741 | 16,400 | 1,741 |
| 2022-03-07 | 1,880 | 1,880 | 1,760 | 1,768 | 22,000 | 1,768 |
| 2022-03-04 | 1,939 | 1,939 | 1,866 | 1,881 | 14,900 | 1,881 |
| 2022-03-03 | 1,950 | 1,987 | 1,922 | 1,938 | 5,500 | 1,938 |
| 2022-03-02 | 1,946 | 1,963 | 1,898 | 1,915 | 12,400 | 1,915 |
| 2022-03-01 | 1,968 | 2,014 | 1,931 | 1,986 | 13,800 | 1,986 |
| 2022-02-28 | 1,832 | 1,959 | 1,832 | 1,931 | 20,500 | 1,931 |
| 2022-02-25 | 1,780 | 1,893 | 1,780 | 1,792 | 22,400 | 1,792 |
| 2022-02-24 | 1,829 | 1,835 | 1,750 | 1,776 | 27,200 | 1,776 |
| 2022-02-22 | 1,871 | 1,887 | 1,826 | 1,857 | 16,300 | 1,857 |
| 2022-02-21 | 1,945 | 1,945 | 1,860 | 1,906 | 19,500 | 1,906 |
| 2022-02-18 | 1,938 | 1,973 | 1,911 | 1,947 | 17,300 | 1,947 |
| 2022-02-17 | 1,992 | 2,021 | 1,975 | 1,981 | 19,900 | 1,981 |
| 2022-02-16 | 2,030 | 2,057 | 1,985 | 1,991 | 28,300 | 1,991 |
| 2022-02-15 | 2,090 | 2,119 | 1,982 | 2,007 | 43,500 | 2,007 |
| 2022-02-14 | 2,275 | 2,275 | 2,086 | 2,117 | 51,300 | 2,117 |
| 2022-02-10 | 2,288 | 2,326 | 2,250 | 2,275 | 9,000 | 2,275 |
| 2022-02-09 | 2,194 | 2,274 | 2,194 | 2,273 | 7,400 | 2,273 |
| 2022-02-08 | 2,227 | 2,249 | 2,172 | 2,194 | 11,100 | 2,194 |
| 2022-02-07 | 2,250 | 2,264 | 2,190 | 2,227 | 10,800 | 2,227 |
| 2022-02-04 | 2,258 | 2,283 | 2,200 | 2,280 | 11,900 | 2,280 |
| 2022-02-03 | 2,365 | 2,365 | 2,253 | 2,260 | 16,300 | 2,260 |
| 2022-02-02 | 2,387 | 2,387 | 2,311 | 2,367 | 10,000 | 2,367 |
| 2022-02-01 | 2,370 | 2,395 | 2,295 | 2,337 | 21,000 | 2,337 |
| 2022-01-31 | 2,222 | 2,323 | 2,211 | 2,309 | 21,200 | 2,309 |
| 2022-01-28 | 2,166 | 2,236 | 2,151 | 2,210 | 23,100 | 2,210 |
| 2022-01-27 | 2,349 | 2,349 | 2,155 | 2,175 | 26,800 | 2,175 |
| 2022-01-26 | 2,300 | 2,329 | 2,250 | 2,321 | 17,300 | 2,321 |
| 2022-01-25 | 2,470 | 2,470 | 2,271 | 2,300 | 28,600 | 2,300 |
| 2022-01-24 | 2,404 | 2,465 | 2,350 | 2,457 | 28,300 | 2,457 |
| 2022-01-21 | 2,530 | 2,530 | 2,424 | 2,450 | 22,000 | 2,450 |
| 2022-01-20 | 2,466 | 2,590 | 2,442 | 2,552 | 20,100 | 2,552 |
| 2022-01-19 | 2,571 | 2,579 | 2,484 | 2,520 | 29,000 | 2,520 |
| 2022-01-18 | 2,584 | 2,699 | 2,576 | 2,649 | 25,000 | 2,649 |
| 2022-01-17 | 2,669 | 2,680 | 2,562 | 2,579 | 26,100 | 2,579 |
| 2022-01-14 | 2,700 | 2,710 | 2,620 | 2,691 | 21,800 | 2,691 |
| 2022-01-13 | 2,760 | 2,789 | 2,710 | 2,738 | 8,700 | 2,738 |
| 2022-01-12 | 2,740 | 2,805 | 2,740 | 2,756 | 20,600 | 2,756 |
| 2022-01-11 | 2,810 | 2,820 | 2,690 | 2,690 | 36,200 | 2,690 |
| 2022-01-07 | 2,884 | 2,950 | 2,725 | 2,846 | 55,500 | 2,846 |
| 2022-01-06 | 2,826 | 2,903 | 2,780 | 2,842 | 64,300 | 2,842 |
| 2022-01-05 | 2,950 | 3,070 | 2,866 | 2,943 | 66,400 | 2,943 |
| 2022-01-04 | 2,950 | 3,170 | 2,886 | 2,968 | 190,900 | 2,968 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
