6156 (株)エーワン精密 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 | 1,655 | 1,655 | 1,645 | 1,645 | 3,700 | 1,645 |
| 2022-12-29 | 1,641 | 1,642 | 1,621 | 1,641 | 5,500 | 1,641 |
| 2022-12-28 | 1,645 | 1,652 | 1,636 | 1,641 | 11,000 | 1,641 |
| 2022-12-27 | 1,650 | 1,654 | 1,640 | 1,645 | 6,900 | 1,645 |
| 2022-12-26 | 1,650 | 1,650 | 1,646 | 1,648 | 6,200 | 1,648 |
| 2022-12-23 | 1,654 | 1,672 | 1,645 | 1,655 | 7,900 | 1,655 |
| 2022-12-22 | 1,653 | 1,669 | 1,653 | 1,660 | 3,000 | 1,660 |
| 2022-12-21 | 1,650 | 1,659 | 1,650 | 1,653 | 3,300 | 1,653 |
| 2022-12-20 | 1,657 | 1,670 | 1,639 | 1,648 | 12,300 | 1,648 |
| 2022-12-19 | 1,654 | 1,670 | 1,653 | 1,653 | 7,500 | 1,653 |
| 2022-12-16 | 1,653 | 1,670 | 1,651 | 1,654 | 7,300 | 1,654 |
| 2022-12-15 | 1,659 | 1,665 | 1,650 | 1,652 | 6,300 | 1,652 |
| 2022-12-14 | 1,659 | 1,660 | 1,650 | 1,656 | 7,400 | 1,656 |
| 2022-12-13 | 1,658 | 1,658 | 1,651 | 1,656 | 4,300 | 1,656 |
| 2022-12-12 | 1,653 | 1,659 | 1,650 | 1,654 | 4,000 | 1,654 |
| 2022-12-09 | 1,647 | 1,653 | 1,645 | 1,646 | 5,000 | 1,646 |
| 2022-12-08 | 1,661 | 1,661 | 1,645 | 1,650 | 9,300 | 1,650 |
| 2022-12-07 | 1,654 | 1,661 | 1,652 | 1,661 | 3,200 | 1,661 |
| 2022-12-06 | 1,668 | 1,670 | 1,654 | 1,664 | 5,500 | 1,664 |
| 2022-12-05 | 1,660 | 1,684 | 1,660 | 1,672 | 1,300 | 1,672 |
| 2022-12-02 | 1,675 | 1,675 | 1,650 | 1,660 | 5,400 | 1,660 |
| 2022-12-01 | 1,685 | 1,685 | 1,670 | 1,672 | 7,100 | 1,672 |
| 2022-11-30 | 1,670 | 1,680 | 1,667 | 1,671 | 4,100 | 1,671 |
| 2022-11-29 | 1,665 | 1,665 | 1,660 | 1,665 | 6,400 | 1,665 |
| 2022-11-28 | 1,666 | 1,670 | 1,657 | 1,665 | 9,700 | 1,665 |
| 2022-11-25 | 1,648 | 1,670 | 1,640 | 1,666 | 6,900 | 1,666 |
| 2022-11-24 | 1,668 | 1,668 | 1,631 | 1,635 | 10,200 | 1,635 |
| 2022-11-22 | 1,636 | 1,659 | 1,636 | 1,652 | 4,200 | 1,652 |
| 2022-11-21 | 1,633 | 1,648 | 1,633 | 1,636 | 2,700 | 1,636 |
| 2022-11-18 | 1,645 | 1,666 | 1,634 | 1,641 | 4,400 | 1,641 |
| 2022-11-17 | 1,645 | 1,665 | 1,640 | 1,654 | 6,800 | 1,654 |
| 2022-11-16 | 1,650 | 1,650 | 1,640 | 1,650 | 2,600 | 1,650 |
| 2022-11-15 | 1,670 | 1,670 | 1,640 | 1,646 | 5,500 | 1,646 |
| 2022-11-14 | 1,670 | 1,670 | 1,645 | 1,670 | 4,000 | 1,670 |
| 2022-11-11 | 1,662 | 1,669 | 1,649 | 1,657 | 5,500 | 1,657 |
| 2022-11-10 | 1,680 | 1,700 | 1,655 | 1,662 | 2,800 | 1,662 |
| 2022-11-09 | 1,646 | 1,688 | 1,646 | 1,688 | 11,700 | 1,688 |
| 2022-11-08 | 1,670 | 1,698 | 1,670 | 1,686 | 5,300 | 1,686 |
| 2022-11-07 | 1,703 | 1,703 | 1,682 | 1,688 | 5,600 | 1,688 |
| 2022-11-04 | 1,720 | 1,735 | 1,683 | 1,711 | 4,800 | 1,711 |
| 2022-11-02 | 1,700 | 1,716 | 1,693 | 1,710 | 3,900 | 1,710 |
| 2022-11-01 | 1,733 | 1,733 | 1,700 | 1,717 | 1,400 | 1,717 |
| 2022-10-31 | 1,796 | 1,796 | 1,707 | 1,715 | 14,700 | 1,715 |
| 2022-10-28 | 1,692 | 1,695 | 1,669 | 1,695 | 2,400 | 1,695 |
| 2022-10-27 | 1,715 | 1,730 | 1,699 | 1,700 | 3,700 | 1,700 |
| 2022-10-26 | 1,745 | 1,745 | 1,700 | 1,733 | 8,200 | 1,733 |
| 2022-10-25 | 1,728 | 1,740 | 1,723 | 1,735 | 10,400 | 1,735 |
| 2022-10-24 | 1,697 | 1,723 | 1,697 | 1,716 | 7,100 | 1,716 |
| 2022-10-21 | 1,698 | 1,698 | 1,682 | 1,697 | 4,400 | 1,697 |
| 2022-10-20 | 1,677 | 1,693 | 1,665 | 1,693 | 7,600 | 1,693 |
| 2022-10-19 | 1,675 | 1,676 | 1,661 | 1,674 | 4,700 | 1,674 |
| 2022-10-18 | 1,658 | 1,688 | 1,655 | 1,663 | 4,900 | 1,663 |
| 2022-10-17 | 1,649 | 1,698 | 1,648 | 1,658 | 10,200 | 1,658 |
| 2022-10-14 | 1,648 | 1,649 | 1,640 | 1,641 | 4,500 | 1,641 |
| 2022-10-13 | 1,632 | 1,635 | 1,632 | 1,635 | 400 | 1,635 |
| 2022-10-12 | 1,630 | 1,650 | 1,625 | 1,625 | 2,500 | 1,625 |
| 2022-10-11 | 1,643 | 1,650 | 1,630 | 1,630 | 6,500 | 1,630 |
| 2022-10-07 | 1,604 | 1,645 | 1,604 | 1,643 | 1,900 | 1,643 |
| 2022-10-06 | 1,630 | 1,640 | 1,606 | 1,630 | 6,800 | 1,630 |
| 2022-10-05 | 1,616 | 1,630 | 1,608 | 1,630 | 4,400 | 1,630 |
| 2022-10-04 | 1,620 | 1,627 | 1,585 | 1,620 | 5,100 | 1,620 |
| 2022-10-03 | 1,575 | 1,610 | 1,570 | 1,610 | 12,700 | 1,610 |
| 2022-09-30 | 1,620 | 1,620 | 1,570 | 1,585 | 23,900 | 1,585 |
| 2022-09-29 | 1,618 | 1,618 | 1,593 | 1,615 | 6,200 | 1,615 |
| 2022-09-28 | 1,609 | 1,615 | 1,588 | 1,607 | 11,100 | 1,607 |
| 2022-09-27 | 1,615 | 1,615 | 1,608 | 1,609 | 3,100 | 1,609 |
| 2022-09-26 | 1,616 | 1,617 | 1,607 | 1,615 | 5,800 | 1,615 |
| 2022-09-22 | 1,618 | 1,618 | 1,606 | 1,618 | 1,700 | 1,618 |
| 2022-09-21 | 1,620 | 1,620 | 1,606 | 1,619 | 5,400 | 1,619 |
| 2022-09-20 | 1,614 | 1,630 | 1,608 | 1,624 | 6,400 | 1,624 |
| 2022-09-16 | 1,626 | 1,626 | 1,612 | 1,615 | 3,900 | 1,615 |
| 2022-09-15 | 1,631 | 1,639 | 1,626 | 1,626 | 2,900 | 1,626 |
| 2022-09-14 | 1,631 | 1,645 | 1,621 | 1,634 | 5,900 | 1,634 |
| 2022-09-13 | 1,613 | 1,630 | 1,613 | 1,629 | 9,100 | 1,629 |
| 2022-09-12 | 1,631 | 1,649 | 1,631 | 1,631 | 7,200 | 1,631 |
| 2022-09-09 | 1,607 | 1,624 | 1,607 | 1,617 | 5,000 | 1,617 |
| 2022-09-08 | 1,601 | 1,611 | 1,596 | 1,600 | 6,700 | 1,600 |
| 2022-09-07 | 1,607 | 1,607 | 1,591 | 1,600 | 4,800 | 1,600 |
| 2022-09-06 | 1,610 | 1,622 | 1,602 | 1,609 | 5,100 | 1,609 |
| 2022-09-05 | 1,615 | 1,625 | 1,602 | 1,610 | 7,500 | 1,610 |
| 2022-09-02 | 1,633 | 1,633 | 1,623 | 1,625 | 1,200 | 1,625 |
| 2022-09-01 | 1,635 | 1,635 | 1,624 | 1,628 | 4,000 | 1,628 |
| 2022-08-31 | 1,637 | 1,637 | 1,601 | 1,635 | 8,400 | 1,635 |
| 2022-08-30 | 1,612 | 1,637 | 1,612 | 1,630 | 8,600 | 1,630 |
| 2022-08-29 | 1,608 | 1,622 | 1,600 | 1,612 | 10,300 | 1,612 |
| 2022-08-26 | 1,604 | 1,626 | 1,600 | 1,616 | 18,200 | 1,616 |
| 2022-08-25 | 1,598 | 1,604 | 1,595 | 1,604 | 7,300 | 1,604 |
| 2022-08-24 | 1,599 | 1,600 | 1,591 | 1,598 | 5,600 | 1,598 |
| 2022-08-23 | 1,590 | 1,600 | 1,590 | 1,596 | 6,200 | 1,596 |
| 2022-08-22 | 1,595 | 1,607 | 1,581 | 1,595 | 11,800 | 1,595 |
| 2022-08-19 | 1,595 | 1,598 | 1,585 | 1,589 | 14,500 | 1,589 |
| 2022-08-18 | 1,588 | 1,595 | 1,576 | 1,590 | 11,300 | 1,590 |
| 2022-08-17 | 1,590 | 1,597 | 1,588 | 1,588 | 5,100 | 1,588 |
| 2022-08-16 | 1,590 | 1,590 | 1,580 | 1,585 | 11,200 | 1,585 |
| 2022-08-15 | 1,588 | 1,593 | 1,584 | 1,590 | 12,200 | 1,590 |
| 2022-08-12 | 1,600 | 1,600 | 1,588 | 1,588 | 16,200 | 1,588 |
| 2022-08-10 | 1,610 | 1,610 | 1,600 | 1,600 | 8,500 | 1,600 |
| 2022-08-09 | 1,605 | 1,616 | 1,605 | 1,610 | 6,300 | 1,610 |
| 2022-08-08 | 1,613 | 1,618 | 1,606 | 1,617 | 7,600 | 1,617 |
| 2022-08-05 | 1,617 | 1,621 | 1,612 | 1,616 | 6,500 | 1,616 |
| 2022-08-04 | 1,624 | 1,628 | 1,609 | 1,617 | 7,600 | 1,617 |
| 2022-08-03 | 1,622 | 1,628 | 1,600 | 1,617 | 4,700 | 1,617 |
| 2022-08-02 | 1,615 | 1,625 | 1,606 | 1,614 | 5,600 | 1,614 |
| 2022-08-01 | 1,615 | 1,621 | 1,600 | 1,615 | 9,800 | 1,615 |
| 2022-07-29 | 1,616 | 1,617 | 1,610 | 1,615 | 4,600 | 1,615 |
| 2022-07-28 | 1,622 | 1,622 | 1,599 | 1,615 | 6,600 | 1,615 |
| 2022-07-27 | 1,632 | 1,632 | 1,609 | 1,609 | 7,800 | 1,609 |
| 2022-07-26 | 1,637 | 1,637 | 1,620 | 1,630 | 5,700 | 1,630 |
| 2022-07-25 | 1,615 | 1,628 | 1,612 | 1,624 | 11,600 | 1,624 |
| 2022-07-22 | 1,609 | 1,616 | 1,608 | 1,615 | 14,800 | 1,615 |
| 2022-07-21 | 1,595 | 1,598 | 1,577 | 1,596 | 6,200 | 1,596 |
| 2022-07-20 | 1,561 | 1,598 | 1,560 | 1,570 | 14,100 | 1,570 |
| 2022-07-19 | 1,555 | 1,567 | 1,552 | 1,557 | 4,000 | 1,557 |
| 2022-07-15 | 1,557 | 1,557 | 1,544 | 1,550 | 4,600 | 1,550 |
| 2022-07-14 | 1,553 | 1,564 | 1,552 | 1,557 | 3,900 | 1,557 |
| 2022-07-13 | 1,553 | 1,560 | 1,544 | 1,553 | 6,500 | 1,553 |
| 2022-07-12 | 1,550 | 1,562 | 1,548 | 1,553 | 10,600 | 1,553 |
| 2022-07-11 | 1,550 | 1,572 | 1,539 | 1,571 | 14,000 | 1,571 |
| 2022-07-08 | 1,549 | 1,552 | 1,535 | 1,536 | 7,400 | 1,536 |
| 2022-07-07 | 1,537 | 1,552 | 1,525 | 1,552 | 11,800 | 1,552 |
| 2022-07-06 | 1,545 | 1,554 | 1,525 | 1,529 | 11,700 | 1,529 |
| 2022-07-05 | 1,568 | 1,569 | 1,540 | 1,545 | 13,200 | 1,545 |
| 2022-07-04 | 1,560 | 1,573 | 1,541 | 1,553 | 12,300 | 1,553 |
| 2022-07-01 | 1,606 | 1,607 | 1,542 | 1,560 | 34,400 | 1,560 |
| 2022-06-30 | 1,662 | 1,674 | 1,616 | 1,616 | 33,600 | 1,616 |
| 2022-06-29 | 1,652 | 1,679 | 1,600 | 1,657 | 105,800 | 1,657 |
| 2022-06-28 | 1,850 | 1,880 | 1,850 | 1,872 | 70,600 | 1,872 |
| 2022-06-27 | 1,879 | 1,879 | 1,844 | 1,850 | 73,600 | 1,850 |
| 2022-06-24 | 1,850 | 1,870 | 1,838 | 1,855 | 28,300 | 1,855 |
| 2022-06-23 | 1,840 | 1,861 | 1,832 | 1,849 | 25,700 | 1,849 |
| 2022-06-22 | 1,852 | 1,876 | 1,840 | 1,855 | 39,700 | 1,855 |
| 2022-06-21 | 1,852 | 1,861 | 1,844 | 1,844 | 17,100 | 1,844 |
| 2022-06-20 | 1,874 | 1,874 | 1,845 | 1,848 | 18,200 | 1,848 |
| 2022-06-17 | 1,859 | 1,888 | 1,840 | 1,883 | 22,000 | 1,883 |
| 2022-06-16 | 1,884 | 1,889 | 1,866 | 1,873 | 18,100 | 1,873 |
| 2022-06-15 | 1,859 | 1,885 | 1,850 | 1,884 | 20,600 | 1,884 |
| 2022-06-14 | 1,869 | 1,869 | 1,840 | 1,860 | 21,000 | 1,860 |
| 2022-06-13 | 1,875 | 1,885 | 1,871 | 1,875 | 11,800 | 1,875 |
| 2022-06-10 | 1,888 | 1,892 | 1,876 | 1,889 | 17,500 | 1,889 |
| 2022-06-09 | 1,890 | 1,900 | 1,875 | 1,888 | 9,800 | 1,888 |
| 2022-06-08 | 1,893 | 1,900 | 1,860 | 1,890 | 28,400 | 1,890 |
| 2022-06-07 | 1,920 | 1,944 | 1,883 | 1,886 | 32,900 | 1,886 |
| 2022-06-06 | 1,899 | 1,933 | 1,881 | 1,920 | 33,500 | 1,920 |
| 2022-06-03 | 1,886 | 1,895 | 1,875 | 1,875 | 8,300 | 1,875 |
| 2022-06-02 | 1,898 | 1,900 | 1,850 | 1,900 | 27,000 | 1,900 |
| 2022-06-01 | 1,894 | 1,899 | 1,863 | 1,892 | 9,000 | 1,892 |
| 2022-05-31 | 1,875 | 1,895 | 1,863 | 1,875 | 11,300 | 1,875 |
| 2022-05-30 | 1,838 | 1,885 | 1,838 | 1,883 | 19,600 | 1,883 |
| 2022-05-27 | 1,835 | 1,840 | 1,825 | 1,832 | 7,200 | 1,832 |
| 2022-05-26 | 1,872 | 1,872 | 1,752 | 1,853 | 13,300 | 1,853 |
| 2022-05-25 | 1,820 | 1,890 | 1,820 | 1,874 | 18,800 | 1,874 |
| 2022-05-24 | 1,771 | 1,820 | 1,770 | 1,804 | 14,600 | 1,804 |
| 2022-05-23 | 1,747 | 1,780 | 1,732 | 1,780 | 11,600 | 1,780 |
| 2022-05-20 | 1,681 | 1,717 | 1,681 | 1,717 | 14,000 | 1,717 |
| 2022-05-19 | 1,670 | 1,680 | 1,651 | 1,680 | 10,200 | 1,680 |
| 2022-05-18 | 1,667 | 1,695 | 1,666 | 1,670 | 12,000 | 1,670 |
| 2022-05-17 | 1,660 | 1,671 | 1,660 | 1,660 | 10,400 | 1,660 |
| 2022-05-16 | 1,655 | 1,666 | 1,640 | 1,653 | 21,100 | 1,653 |
| 2022-05-13 | 1,601 | 1,632 | 1,601 | 1,625 | 14,900 | 1,625 |
| 2022-05-12 | 1,640 | 1,640 | 1,581 | 1,584 | 24,600 | 1,584 |
| 2022-05-11 | 1,630 | 1,647 | 1,600 | 1,622 | 22,200 | 1,622 |
| 2022-05-10 | 1,531 | 1,596 | 1,517 | 1,590 | 19,100 | 1,590 |
| 2022-05-09 | 1,528 | 1,534 | 1,515 | 1,530 | 1,200 | 1,530 |
| 2022-05-06 | 1,505 | 1,526 | 1,505 | 1,526 | 3,800 | 1,526 |
| 2022-05-02 | 1,520 | 1,529 | 1,520 | 1,529 | 1,000 | 1,529 |
| 2022-04-28 | 1,520 | 1,530 | 1,511 | 1,530 | 1,100 | 1,530 |
| 2022-04-27 | 1,503 | 1,520 | 1,503 | 1,520 | 1,400 | 1,520 |
| 2022-04-26 | 1,520 | 1,521 | 1,506 | 1,515 | 1,200 | 1,515 |
| 2022-04-25 | 1,491 | 1,527 | 1,491 | 1,516 | 1,100 | 1,516 |
| 2022-04-22 | 1,523 | 1,523 | 1,510 | 1,510 | 300 | 1,510 |
| 2022-04-21 | 1,514 | 1,523 | 1,500 | 1,523 | 3,300 | 1,523 |
| 2022-04-20 | 1,516 | 1,519 | 1,502 | 1,514 | 1,900 | 1,514 |
| 2022-04-19 | 1,488 | 1,516 | 1,488 | 1,516 | 700 | 1,516 |
| 2022-04-18 | 1,491 | 1,521 | 1,490 | 1,510 | 1,900 | 1,510 |
| 2022-04-15 | 1,489 | 1,500 | 1,489 | 1,492 | 1,900 | 1,492 |
| 2022-04-14 | 1,500 | 1,500 | 1,490 | 1,492 | 2,100 | 1,492 |
| 2022-04-13 | 1,500 | 1,529 | 1,500 | 1,513 | 500 | 1,513 |
| 2022-04-12 | 1,526 | 1,526 | 1,501 | 1,517 | 2,000 | 1,517 |
| 2022-04-11 | 1,526 | 1,526 | 1,500 | 1,526 | 1,300 | 1,526 |
| 2022-04-08 | 1,515 | 1,534 | 1,497 | 1,530 | 2,800 | 1,530 |
| 2022-04-07 | 1,520 | 1,520 | 1,503 | 1,515 | 1,300 | 1,515 |
| 2022-04-06 | 1,546 | 1,547 | 1,530 | 1,531 | 3,400 | 1,531 |
| 2022-04-05 | 1,545 | 1,547 | 1,545 | 1,545 | 4,500 | 1,545 |
| 2022-04-04 | 1,539 | 1,545 | 1,535 | 1,545 | 3,100 | 1,545 |
| 2022-04-01 | 1,520 | 1,537 | 1,514 | 1,535 | 3,200 | 1,535 |
| 2022-03-31 | 1,516 | 1,520 | 1,512 | 1,520 | 6,200 | 1,520 |
| 2022-03-30 | 1,504 | 1,518 | 1,490 | 1,516 | 7,900 | 1,516 |
| 2022-03-29 | 1,475 | 1,486 | 1,472 | 1,480 | 2,100 | 1,480 |
| 2022-03-28 | 1,479 | 1,500 | 1,456 | 1,465 | 4,700 | 1,465 |
| 2022-03-25 | 1,450 | 1,450 | 1,447 | 1,450 | 1,600 | 1,450 |
| 2022-03-24 | 1,447 | 1,450 | 1,446 | 1,450 | 800 | 1,450 |
| 2022-03-23 | 1,449 | 1,450 | 1,445 | 1,447 | 1,600 | 1,447 |
| 2022-03-22 | 1,444 | 1,448 | 1,432 | 1,448 | 2,200 | 1,448 |
| 2022-03-18 | 1,425 | 1,444 | 1,425 | 1,442 | 2,100 | 1,442 |
| 2022-03-17 | 1,426 | 1,443 | 1,422 | 1,422 | 4,400 | 1,422 |
| 2022-03-16 | 1,415 | 1,430 | 1,415 | 1,420 | 2,300 | 1,420 |
| 2022-03-15 | 1,413 | 1,430 | 1,413 | 1,430 | 2,100 | 1,430 |
| 2022-03-14 | 1,409 | 1,417 | 1,409 | 1,413 | 800 | 1,413 |
| 2022-03-11 | 1,422 | 1,422 | 1,409 | 1,409 | 2,500 | 1,409 |
| 2022-03-10 | 1,404 | 1,424 | 1,404 | 1,411 | 600 | 1,411 |
| 2022-03-09 | 1,410 | 1,412 | 1,404 | 1,404 | 400 | 1,404 |
| 2022-03-08 | 1,417 | 1,424 | 1,389 | 1,400 | 6,400 | 1,400 |
| 2022-03-07 | 1,437 | 1,437 | 1,399 | 1,424 | 6,400 | 1,424 |
| 2022-03-04 | 1,423 | 1,441 | 1,417 | 1,425 | 1,100 | 1,425 |
| 2022-03-03 | 1,428 | 1,430 | 1,420 | 1,426 | 2,500 | 1,426 |
| 2022-03-02 | 1,427 | 1,428 | 1,425 | 1,425 | 500 | 1,425 |
| 2022-03-01 | 1,421 | 1,426 | 1,418 | 1,426 | 1,400 | 1,426 |
| 2022-02-28 | - | - | - | 1,421 | - | 1,421 |
| 2022-02-25 | 1,419 | 1,421 | 1,412 | 1,421 | 2,000 | 1,421 |
| 2022-02-24 | 1,421 | 1,421 | 1,404 | 1,405 | 5,900 | 1,405 |
| 2022-02-22 | 1,415 | 1,420 | 1,415 | 1,416 | 2,300 | 1,416 |
| 2022-02-21 | 1,423 | 1,428 | 1,415 | 1,428 | 1,400 | 1,428 |
| 2022-02-18 | 1,415 | 1,423 | 1,414 | 1,423 | 1,900 | 1,423 |
| 2022-02-17 | 1,433 | 1,433 | 1,424 | 1,424 | 800 | 1,424 |
| 2022-02-16 | 1,411 | 1,437 | 1,411 | 1,433 | 1,700 | 1,433 |
| 2022-02-15 | 1,411 | 1,418 | 1,409 | 1,411 | 900 | 1,411 |
| 2022-02-14 | 1,410 | 1,411 | 1,408 | 1,410 | 2,200 | 1,410 |
| 2022-02-10 | 1,406 | 1,408 | 1,402 | 1,408 | 1,100 | 1,408 |
| 2022-02-09 | 1,400 | 1,405 | 1,398 | 1,405 | 900 | 1,405 |
| 2022-02-08 | 1,400 | 1,400 | 1,395 | 1,398 | 1,200 | 1,398 |
| 2022-02-07 | 1,400 | 1,403 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2022-02-04 | 1,404 | 1,404 | 1,399 | 1,400 | 600 | 1,400 |
| 2022-02-03 | 1,401 | 1,405 | 1,401 | 1,405 | 400 | 1,405 |
| 2022-02-02 | 1,407 | 1,410 | 1,402 | 1,402 | 1,300 | 1,402 |
| 2022-02-01 | 1,400 | 1,404 | 1,400 | 1,404 | 2,400 | 1,404 |
| 2022-01-31 | 1,398 | 1,403 | 1,390 | 1,400 | 1,600 | 1,400 |
| 2022-01-28 | 1,389 | 1,389 | 1,377 | 1,389 | 1,900 | 1,389 |
| 2022-01-27 | 1,392 | 1,394 | 1,379 | 1,389 | 3,500 | 1,389 |
| 2022-01-26 | 1,390 | 1,396 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2022-01-25 | 1,375 | 1,385 | 1,375 | 1,379 | 1,600 | 1,379 |
| 2022-01-24 | 1,376 | 1,390 | 1,371 | 1,375 | 3,200 | 1,375 |
| 2022-01-21 | 1,379 | 1,387 | 1,370 | 1,376 | 4,600 | 1,376 |
| 2022-01-20 | 1,388 | 1,388 | 1,379 | 1,379 | 4,000 | 1,379 |
| 2022-01-19 | 1,385 | 1,397 | 1,380 | 1,389 | 2,200 | 1,389 |
| 2022-01-18 | 1,383 | 1,391 | 1,379 | 1,385 | 3,500 | 1,385 |
| 2022-01-17 | 1,385 | 1,393 | 1,378 | 1,385 | 5,300 | 1,385 |
| 2022-01-14 | 1,403 | 1,403 | 1,377 | 1,381 | 9,700 | 1,381 |
| 2022-01-13 | 1,411 | 1,411 | 1,400 | 1,402 | 7,800 | 1,402 |
| 2022-01-12 | 1,414 | 1,414 | 1,404 | 1,406 | 5,300 | 1,406 |
| 2022-01-11 | 1,410 | 1,417 | 1,404 | 1,408 | 3,900 | 1,408 |
| 2022-01-07 | 1,408 | 1,420 | 1,406 | 1,410 | 3,400 | 1,410 |
| 2022-01-06 | 1,420 | 1,420 | 1,406 | 1,406 | 2,700 | 1,406 |
| 2022-01-05 | 1,420 | 1,420 | 1,420 | 1,420 | 1,600 | 1,420 |
| 2022-01-04 | 1,438 | 1,438 | 1,417 | 1,417 | 3,100 | 1,417 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株
