6182 (株)メタリアル 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 | 1,221 | 1,241 | 1,195 | 1,214 | 114,200 | 1,214 |
| 2022-12-29 | 1,122 | 1,259 | 1,112 | 1,228 | 313,700 | 1,228 |
| 2022-12-28 | 1,188 | 1,212 | 1,085 | 1,135 | 325,100 | 1,135 |
| 2022-12-27 | 1,095 | 1,154 | 1,092 | 1,118 | 109,800 | 1,118 |
| 2022-12-26 | 1,068 | 1,098 | 1,068 | 1,086 | 46,100 | 1,086 |
| 2022-12-23 | 1,100 | 1,100 | 1,055 | 1,074 | 60,000 | 1,074 |
| 2022-12-22 | 1,142 | 1,142 | 1,104 | 1,106 | 39,500 | 1,106 |
| 2022-12-21 | 1,151 | 1,160 | 1,129 | 1,129 | 42,000 | 1,129 |
| 2022-12-20 | 1,184 | 1,210 | 1,139 | 1,159 | 97,400 | 1,159 |
| 2022-12-19 | 1,198 | 1,205 | 1,182 | 1,189 | 34,100 | 1,189 |
| 2022-12-16 | 1,190 | 1,206 | 1,186 | 1,203 | 26,400 | 1,203 |
| 2022-12-15 | 1,180 | 1,210 | 1,172 | 1,206 | 34,000 | 1,206 |
| 2022-12-14 | 1,200 | 1,200 | 1,180 | 1,186 | 28,800 | 1,186 |
| 2022-12-13 | 1,233 | 1,234 | 1,194 | 1,200 | 59,800 | 1,200 |
| 2022-12-12 | 1,230 | 1,239 | 1,210 | 1,234 | 39,100 | 1,234 |
| 2022-12-09 | 1,223 | 1,250 | 1,223 | 1,232 | 35,700 | 1,232 |
| 2022-12-08 | 1,254 | 1,254 | 1,210 | 1,247 | 32,300 | 1,247 |
| 2022-12-07 | 1,232 | 1,260 | 1,215 | 1,238 | 38,100 | 1,238 |
| 2022-12-06 | 1,251 | 1,260 | 1,231 | 1,236 | 46,200 | 1,236 |
| 2022-12-05 | 1,265 | 1,310 | 1,230 | 1,268 | 78,300 | 1,268 |
| 2022-12-02 | 1,253 | 1,276 | 1,253 | 1,276 | 34,600 | 1,276 |
| 2022-12-01 | 1,256 | 1,256 | 1,225 | 1,253 | 35,900 | 1,253 |
| 2022-11-30 | 1,269 | 1,269 | 1,216 | 1,226 | 51,900 | 1,226 |
| 2022-11-29 | 1,251 | 1,275 | 1,241 | 1,263 | 49,700 | 1,263 |
| 2022-11-28 | 1,321 | 1,322 | 1,260 | 1,261 | 100,700 | 1,261 |
| 2022-11-25 | 1,257 | 1,331 | 1,244 | 1,312 | 155,100 | 1,312 |
| 2022-11-24 | 1,258 | 1,293 | 1,239 | 1,255 | 86,100 | 1,255 |
| 2022-11-22 | 1,211 | 1,324 | 1,211 | 1,236 | 326,200 | 1,236 |
| 2022-11-21 | 1,261 | 1,263 | 1,184 | 1,188 | 182,300 | 1,188 |
| 2022-11-18 | 1,313 | 1,313 | 1,262 | 1,275 | 146,900 | 1,275 |
| 2022-11-17 | 1,309 | 1,345 | 1,280 | 1,313 | 245,200 | 1,313 |
| 2022-11-16 | 1,145 | 1,344 | 1,145 | 1,306 | 629,300 | 1,306 |
| 2022-11-15 | 1,071 | 1,148 | 1,070 | 1,148 | 85,400 | 1,148 |
| 2022-11-14 | 1,062 | 1,085 | 1,062 | 1,071 | 27,200 | 1,071 |
| 2022-11-11 | 1,100 | 1,108 | 1,071 | 1,073 | 30,300 | 1,073 |
| 2022-11-10 | 1,056 | 1,070 | 1,047 | 1,061 | 18,000 | 1,061 |
| 2022-11-09 | 1,085 | 1,100 | 1,056 | 1,056 | 25,500 | 1,056 |
| 2022-11-08 | 1,040 | 1,065 | 1,040 | 1,060 | 16,300 | 1,060 |
| 2022-11-07 | 1,048 | 1,056 | 1,034 | 1,036 | 10,200 | 1,036 |
| 2022-11-04 | 1,042 | 1,044 | 1,020 | 1,038 | 17,400 | 1,038 |
| 2022-11-02 | 1,054 | 1,065 | 1,040 | 1,054 | 12,900 | 1,054 |
| 2022-11-01 | 1,057 | 1,073 | 1,053 | 1,054 | 13,800 | 1,054 |
| 2022-10-31 | 1,079 | 1,079 | 1,054 | 1,063 | 18,700 | 1,063 |
| 2022-10-28 | 1,067 | 1,099 | 1,054 | 1,079 | 20,100 | 1,079 |
| 2022-10-27 | 1,085 | 1,090 | 1,075 | 1,079 | 9,100 | 1,079 |
| 2022-10-26 | 1,097 | 1,115 | 1,092 | 1,094 | 13,600 | 1,094 |
| 2022-10-25 | 1,082 | 1,114 | 1,072 | 1,101 | 37,100 | 1,101 |
| 2022-10-24 | 1,118 | 1,118 | 1,057 | 1,082 | 29,600 | 1,082 |
| 2022-10-21 | 1,130 | 1,130 | 1,101 | 1,101 | 27,000 | 1,101 |
| 2022-10-20 | 1,111 | 1,135 | 1,107 | 1,135 | 17,600 | 1,135 |
| 2022-10-19 | 1,147 | 1,160 | 1,120 | 1,120 | 69,000 | 1,120 |
| 2022-10-18 | 1,124 | 1,131 | 1,102 | 1,102 | 33,800 | 1,102 |
| 2022-10-17 | 1,134 | 1,166 | 1,093 | 1,100 | 160,200 | 1,100 |
| 2022-10-14 | 1,028 | 1,045 | 1,019 | 1,044 | 28,900 | 1,044 |
| 2022-10-13 | 1,021 | 1,023 | 1,006 | 1,023 | 21,600 | 1,023 |
| 2022-10-12 | 1,021 | 1,033 | 1,017 | 1,027 | 11,000 | 1,027 |
| 2022-10-11 | 1,051 | 1,051 | 1,005 | 1,023 | 22,400 | 1,023 |
| 2022-10-07 | 1,064 | 1,082 | 1,063 | 1,066 | 20,600 | 1,066 |
| 2022-10-06 | 1,054 | 1,067 | 1,050 | 1,064 | 18,400 | 1,064 |
| 2022-10-05 | 1,081 | 1,081 | 1,034 | 1,034 | 14,800 | 1,034 |
| 2022-10-04 | 1,026 | 1,058 | 1,024 | 1,058 | 20,800 | 1,058 |
| 2022-10-03 | 990 | 1,027 | 987 | 1,016 | 30,300 | 1,016 |
| 2022-09-30 | 1,002 | 1,012 | 990 | 1,010 | 22,000 | 1,010 |
| 2022-09-29 | 1,038 | 1,039 | 1,010 | 1,018 | 17,700 | 1,018 |
| 2022-09-28 | 1,034 | 1,034 | 979 | 1,013 | 42,600 | 1,013 |
| 2022-09-27 | 1,052 | 1,069 | 1,025 | 1,029 | 32,000 | 1,029 |
| 2022-09-26 | 1,060 | 1,079 | 1,053 | 1,055 | 23,400 | 1,055 |
| 2022-09-22 | 1,095 | 1,095 | 1,065 | 1,086 | 5,900 | 1,086 |
| 2022-09-21 | 1,126 | 1,126 | 1,073 | 1,095 | 22,100 | 1,095 |
| 2022-09-20 | 1,142 | 1,150 | 1,100 | 1,107 | 30,300 | 1,107 |
| 2022-09-16 | 1,162 | 1,162 | 1,130 | 1,142 | 28,200 | 1,142 |
| 2022-09-15 | 1,161 | 1,178 | 1,161 | 1,162 | 13,400 | 1,162 |
| 2022-09-14 | 1,130 | 1,167 | 1,130 | 1,164 | 24,500 | 1,164 |
| 2022-09-13 | 1,182 | 1,200 | 1,173 | 1,173 | 35,500 | 1,173 |
| 2022-09-12 | 1,189 | 1,190 | 1,167 | 1,182 | 34,800 | 1,182 |
| 2022-09-09 | 1,149 | 1,175 | 1,148 | 1,170 | 39,500 | 1,170 |
| 2022-09-08 | 1,157 | 1,157 | 1,130 | 1,143 | 10,900 | 1,143 |
| 2022-09-07 | 1,153 | 1,161 | 1,126 | 1,131 | 26,100 | 1,131 |
| 2022-09-06 | 1,170 | 1,187 | 1,146 | 1,165 | 25,700 | 1,165 |
| 2022-09-05 | 1,125 | 1,148 | 1,124 | 1,146 | 12,800 | 1,146 |
| 2022-09-02 | 1,146 | 1,146 | 1,125 | 1,126 | 27,900 | 1,126 |
| 2022-09-01 | 1,157 | 1,165 | 1,140 | 1,155 | 27,100 | 1,155 |
| 2022-08-31 | 1,156 | 1,183 | 1,154 | 1,169 | 16,600 | 1,169 |
| 2022-08-30 | 1,143 | 1,179 | 1,143 | 1,179 | 28,100 | 1,179 |
| 2022-08-29 | 1,107 | 1,150 | 1,107 | 1,136 | 28,800 | 1,136 |
| 2022-08-26 | 1,164 | 1,172 | 1,141 | 1,144 | 23,500 | 1,144 |
| 2022-08-25 | 1,157 | 1,178 | 1,131 | 1,163 | 50,200 | 1,163 |
| 2022-08-24 | 1,119 | 1,185 | 1,107 | 1,163 | 74,100 | 1,163 |
| 2022-08-23 | 1,115 | 1,135 | 1,108 | 1,119 | 26,300 | 1,119 |
| 2022-08-22 | 1,134 | 1,141 | 1,119 | 1,131 | 32,700 | 1,131 |
| 2022-08-19 | 1,171 | 1,173 | 1,153 | 1,155 | 18,100 | 1,155 |
| 2022-08-18 | 1,189 | 1,189 | 1,164 | 1,170 | 18,700 | 1,170 |
| 2022-08-17 | 1,163 | 1,197 | 1,160 | 1,197 | 43,500 | 1,197 |
| 2022-08-16 | 1,130 | 1,170 | 1,124 | 1,170 | 44,700 | 1,170 |
| 2022-08-15 | 1,127 | 1,140 | 1,122 | 1,130 | 24,500 | 1,130 |
| 2022-08-12 | 1,130 | 1,133 | 1,117 | 1,127 | 18,800 | 1,127 |
| 2022-08-10 | 1,121 | 1,128 | 1,099 | 1,105 | 33,200 | 1,105 |
| 2022-08-09 | 1,125 | 1,140 | 1,119 | 1,132 | 25,800 | 1,132 |
| 2022-08-08 | 1,150 | 1,150 | 1,125 | 1,128 | 36,000 | 1,128 |
| 2022-08-05 | 1,164 | 1,168 | 1,150 | 1,159 | 29,100 | 1,159 |
| 2022-08-04 | 1,209 | 1,210 | 1,161 | 1,165 | 45,100 | 1,165 |
| 2022-08-03 | 1,175 | 1,204 | 1,170 | 1,201 | 31,800 | 1,201 |
| 2022-08-02 | 1,187 | 1,192 | 1,158 | 1,175 | 33,500 | 1,175 |
| 2022-08-01 | 1,189 | 1,189 | 1,165 | 1,188 | 27,100 | 1,188 |
| 2022-07-29 | 1,211 | 1,234 | 1,173 | 1,181 | 92,400 | 1,181 |
| 2022-07-28 | 1,160 | 1,222 | 1,159 | 1,219 | 154,200 | 1,219 |
| 2022-07-27 | 1,132 | 1,152 | 1,118 | 1,152 | 38,000 | 1,152 |
| 2022-07-26 | 1,126 | 1,148 | 1,112 | 1,147 | 36,600 | 1,147 |
| 2022-07-25 | 1,153 | 1,165 | 1,125 | 1,136 | 45,600 | 1,136 |
| 2022-07-22 | 1,200 | 1,200 | 1,147 | 1,165 | 103,400 | 1,165 |
| 2022-07-21 | 1,230 | 1,252 | 1,191 | 1,206 | 117,300 | 1,206 |
| 2022-07-20 | 1,130 | 1,249 | 1,117 | 1,242 | 260,900 | 1,242 |
| 2022-07-19 | 1,100 | 1,192 | 1,086 | 1,113 | 443,600 | 1,113 |
| 2022-07-15 | 1,049 | 1,073 | 1,040 | 1,060 | 44,500 | 1,060 |
| 2022-07-14 | 1,059 | 1,060 | 1,042 | 1,053 | 19,900 | 1,053 |
| 2022-07-13 | 1,047 | 1,066 | 1,047 | 1,058 | 22,700 | 1,058 |
| 2022-07-12 | 1,087 | 1,087 | 1,050 | 1,050 | 44,400 | 1,050 |
| 2022-07-11 | 1,095 | 1,108 | 1,085 | 1,091 | 22,600 | 1,091 |
| 2022-07-08 | 1,071 | 1,096 | 1,065 | 1,080 | 30,900 | 1,080 |
| 2022-07-07 | 1,106 | 1,110 | 1,074 | 1,077 | 32,900 | 1,077 |
| 2022-07-06 | 1,107 | 1,124 | 1,101 | 1,112 | 21,900 | 1,112 |
| 2022-07-05 | 1,101 | 1,132 | 1,101 | 1,107 | 22,400 | 1,107 |
| 2022-07-04 | 1,105 | 1,132 | 1,097 | 1,113 | 30,500 | 1,113 |
| 2022-07-01 | 1,147 | 1,157 | 1,100 | 1,111 | 45,700 | 1,111 |
| 2022-06-30 | 1,198 | 1,209 | 1,147 | 1,147 | 83,700 | 1,147 |
| 2022-06-29 | 1,166 | 1,189 | 1,156 | 1,189 | 49,300 | 1,189 |
| 2022-06-28 | 1,120 | 1,187 | 1,107 | 1,187 | 102,200 | 1,187 |
| 2022-06-27 | 1,151 | 1,151 | 1,110 | 1,122 | 88,300 | 1,122 |
| 2022-06-24 | 1,158 | 1,168 | 1,104 | 1,157 | 114,900 | 1,157 |
| 2022-06-23 | 1,079 | 1,161 | 1,077 | 1,136 | 198,000 | 1,136 |
| 2022-06-22 | 1,050 | 1,091 | 1,026 | 1,080 | 204,900 | 1,080 |
| 2022-06-21 | 911 | 1,053 | 910 | 1,053 | 364,300 | 1,053 |
| 2022-06-20 | 935 | 944 | 898 | 903 | 50,900 | 903 |
| 2022-06-17 | 934 | 946 | 930 | 940 | 41,200 | 940 |
| 2022-06-16 | 951 | 975 | 948 | 949 | 22,900 | 949 |
| 2022-06-15 | 970 | 980 | 947 | 947 | 56,400 | 947 |
| 2022-06-14 | 956 | 976 | 953 | 976 | 28,000 | 976 |
| 2022-06-13 | 1,000 | 1,005 | 973 | 974 | 47,700 | 974 |
| 2022-06-10 | 1,012 | 1,050 | 1,010 | 1,027 | 47,100 | 1,027 |
| 2022-06-09 | 1,000 | 1,037 | 992 | 1,032 | 53,900 | 1,032 |
| 2022-06-08 | 997 | 1,008 | 988 | 1,006 | 18,000 | 1,006 |
| 2022-06-07 | 995 | 1,017 | 988 | 997 | 49,800 | 997 |
| 2022-06-06 | 973 | 987 | 962 | 986 | 24,600 | 986 |
| 2022-06-03 | 993 | 993 | 967 | 973 | 31,700 | 973 |
| 2022-06-02 | 990 | 990 | 963 | 978 | 42,400 | 978 |
| 2022-06-01 | 955 | 996 | 955 | 991 | 52,600 | 991 |
| 2022-05-31 | 983 | 983 | 952 | 954 | 37,000 | 954 |
| 2022-05-30 | 971 | 990 | 971 | 982 | 32,000 | 982 |
| 2022-05-27 | 996 | 1,003 | 969 | 969 | 29,000 | 969 |
| 2022-05-26 | 940 | 995 | 940 | 984 | 38,200 | 984 |
| 2022-05-25 | 985 | 985 | 940 | 940 | 66,100 | 940 |
| 2022-05-24 | 1,035 | 1,035 | 981 | 981 | 88,600 | 981 |
| 2022-05-23 | 1,048 | 1,053 | 1,037 | 1,044 | 15,700 | 1,044 |
| 2022-05-20 | 1,046 | 1,048 | 1,028 | 1,043 | 18,900 | 1,043 |
| 2022-05-19 | 1,040 | 1,070 | 1,040 | 1,046 | 28,000 | 1,046 |
| 2022-05-18 | 1,091 | 1,111 | 1,074 | 1,082 | 41,500 | 1,082 |
| 2022-05-17 | 1,057 | 1,086 | 1,050 | 1,086 | 47,300 | 1,086 |
| 2022-05-16 | 1,085 | 1,100 | 1,068 | 1,068 | 40,800 | 1,068 |
| 2022-05-13 | 1,001 | 1,075 | 1,001 | 1,075 | 85,800 | 1,075 |
| 2022-05-12 | 1,042 | 1,048 | 1,008 | 1,008 | 42,300 | 1,008 |
| 2022-05-11 | 1,013 | 1,059 | 1,013 | 1,059 | 55,500 | 1,059 |
| 2022-05-10 | 989 | 1,025 | 987 | 1,025 | 34,200 | 1,025 |
| 2022-05-09 | 1,003 | 1,026 | 995 | 995 | 32,100 | 995 |
| 2022-05-06 | 1,003 | 1,034 | 996 | 1,021 | 37,300 | 1,021 |
| 2022-05-02 | 993 | 1,032 | 993 | 1,017 | 40,600 | 1,017 |
| 2022-04-28 | 1,001 | 1,025 | 999 | 1,023 | 27,400 | 1,023 |
| 2022-04-27 | 989 | 1,013 | 976 | 1,009 | 29,600 | 1,009 |
| 2022-04-26 | 1,026 | 1,029 | 999 | 1,004 | 28,500 | 1,004 |
| 2022-04-25 | 1,008 | 1,026 | 1,000 | 1,004 | 51,500 | 1,004 |
| 2022-04-22 | 1,018 | 1,040 | 998 | 1,030 | 50,000 | 1,030 |
| 2022-04-21 | 1,050 | 1,062 | 1,030 | 1,035 | 33,700 | 1,035 |
| 2022-04-20 | 1,054 | 1,065 | 1,029 | 1,054 | 53,500 | 1,054 |
| 2022-04-19 | 1,054 | 1,054 | 1,014 | 1,042 | 47,300 | 1,042 |
| 2022-04-18 | 1,002 | 1,039 | 1,000 | 1,038 | 47,700 | 1,038 |
| 2022-04-15 | 980 | 1,039 | 961 | 1,028 | 120,600 | 1,028 |
| 2022-04-14 | 1,036 | 1,045 | 1,006 | 1,039 | 55,800 | 1,039 |
| 2022-04-13 | 994 | 1,019 | 990 | 1,010 | 75,300 | 1,010 |
| 2022-04-12 | 1,001 | 1,014 | 983 | 994 | 28,200 | 994 |
| 2022-04-11 | 1,026 | 1,036 | 1,003 | 1,008 | 45,500 | 1,008 |
| 2022-04-08 | 1,025 | 1,064 | 1,017 | 1,042 | 33,300 | 1,042 |
| 2022-04-07 | 1,041 | 1,060 | 1,012 | 1,017 | 58,000 | 1,017 |
| 2022-04-06 | 1,048 | 1,068 | 1,033 | 1,066 | 48,400 | 1,066 |
| 2022-04-05 | 1,110 | 1,130 | 1,033 | 1,070 | 168,100 | 1,070 |
| 2022-04-04 | 1,065 | 1,099 | 1,054 | 1,092 | 120,700 | 1,092 |
| 2022-04-01 | 991 | 1,077 | 982 | 1,052 | 88,000 | 1,052 |
| 2022-03-31 | 987 | 1,015 | 972 | 1,007 | 49,800 | 1,007 |
| 2022-03-30 | 959 | 993 | 952 | 993 | 74,900 | 993 |
| 2022-03-29 | 921 | 950 | 919 | 944 | 42,600 | 944 |
| 2022-03-28 | 954 | 954 | 921 | 921 | 42,200 | 921 |
| 2022-03-25 | 946 | 954 | 931 | 954 | 63,400 | 954 |
| 2022-03-24 | 920 | 938 | 913 | 936 | 58,500 | 936 |
| 2022-03-23 | 908 | 938 | 908 | 925 | 78,800 | 925 |
| 2022-03-22 | 925 | 928 | 906 | 906 | 53,200 | 906 |
| 2022-03-18 | 899 | 941 | 899 | 938 | 70,800 | 938 |
| 2022-03-17 | 890 | 909 | 887 | 899 | 56,400 | 899 |
| 2022-03-16 | 868 | 888 | 852 | 875 | 35,000 | 875 |
| 2022-03-15 | 858 | 868 | 843 | 867 | 29,900 | 867 |
| 2022-03-14 | 860 | 878 | 849 | 852 | 39,000 | 852 |
| 2022-03-11 | 877 | 904 | 864 | 868 | 52,100 | 868 |
| 2022-03-10 | 854 | 890 | 854 | 890 | 58,800 | 890 |
| 2022-03-09 | 824 | 848 | 822 | 839 | 48,700 | 839 |
| 2022-03-08 | 832 | 859 | 819 | 825 | 106,300 | 825 |
| 2022-03-07 | 866 | 871 | 840 | 856 | 164,100 | 856 |
| 2022-03-04 | 931 | 931 | 873 | 889 | 168,900 | 889 |
| 2022-03-03 | 962 | 969 | 931 | 932 | 55,100 | 932 |
| 2022-03-02 | 976 | 983 | 946 | 947 | 69,200 | 947 |
| 2022-03-01 | 967 | 995 | 965 | 986 | 86,000 | 986 |
| 2022-02-28 | 950 | 965 | 935 | 954 | 37,300 | 954 |
| 2022-02-25 | 939 | 961 | 926 | 955 | 81,200 | 955 |
| 2022-02-24 | 946 | 976 | 935 | 939 | 59,600 | 939 |
| 2022-02-22 | 931 | 960 | 926 | 960 | 70,800 | 960 |
| 2022-02-21 | 954 | 957 | 940 | 940 | 47,000 | 940 |
| 2022-02-18 | 940 | 987 | 934 | 984 | 67,500 | 984 |
| 2022-02-17 | 954 | 955 | 940 | 950 | 58,200 | 950 |
| 2022-02-16 | 975 | 980 | 953 | 954 | 55,400 | 954 |
| 2022-02-15 | 977 | 977 | 943 | 944 | 68,900 | 944 |
| 2022-02-14 | 980 | 981 | 962 | 962 | 63,100 | 962 |
| 2022-02-10 | 1,017 | 1,035 | 994 | 1,006 | 43,000 | 1,006 |
| 2022-02-09 | 995 | 1,009 | 987 | 1,001 | 51,300 | 1,001 |
| 2022-02-08 | 1,000 | 1,016 | 986 | 990 | 60,300 | 990 |
| 2022-02-07 | 1,039 | 1,039 | 998 | 999 | 48,500 | 999 |
| 2022-02-04 | 1,009 | 1,036 | 997 | 1,031 | 64,400 | 1,031 |
| 2022-02-03 | 1,035 | 1,053 | 1,025 | 1,026 | 72,800 | 1,026 |
| 2022-02-02 | 1,037 | 1,069 | 1,034 | 1,061 | 80,400 | 1,061 |
| 2022-02-01 | 1,035 | 1,060 | 1,008 | 1,012 | 112,000 | 1,012 |
| 2022-01-31 | 980 | 1,024 | 980 | 1,005 | 89,500 | 1,005 |
| 2022-01-28 | 974 | 992 | 948 | 966 | 95,700 | 966 |
| 2022-01-27 | 1,022 | 1,035 | 963 | 973 | 208,500 | 973 |
| 2022-01-26 | 1,012 | 1,043 | 1,012 | 1,028 | 86,400 | 1,028 |
| 2022-01-25 | 1,065 | 1,086 | 1,012 | 1,014 | 199,700 | 1,014 |
| 2022-01-24 | 1,092 | 1,097 | 1,025 | 1,057 | 246,800 | 1,057 |
| 2022-01-21 | 1,115 | 1,120 | 1,095 | 1,106 | 83,900 | 1,106 |
| 2022-01-20 | 1,100 | 1,142 | 1,092 | 1,128 | 129,500 | 1,128 |
| 2022-01-19 | 1,124 | 1,157 | 1,098 | 1,105 | 177,700 | 1,105 |
| 2022-01-18 | 1,209 | 1,218 | 1,136 | 1,141 | 251,200 | 1,141 |
| 2022-01-17 | 1,152 | 1,249 | 1,152 | 1,239 | 241,900 | 1,239 |
| 2022-01-14 | 1,190 | 1,198 | 1,153 | 1,179 | 218,200 | 1,179 |
| 2022-01-13 | 1,294 | 1,294 | 1,226 | 1,226 | 149,700 | 1,226 |
| 2022-01-12 | 1,310 | 1,328 | 1,274 | 1,281 | 128,700 | 1,281 |
| 2022-01-11 | 1,247 | 1,317 | 1,219 | 1,306 | 255,000 | 1,306 |
| 2022-01-07 | 1,313 | 1,335 | 1,236 | 1,253 | 242,700 | 1,253 |
| 2022-01-06 | 1,323 | 1,356 | 1,286 | 1,296 | 263,100 | 1,296 |
| 2022-01-05 | 1,471 | 1,475 | 1,354 | 1,373 | 356,300 | 1,373 |
| 2022-01-04 | 1,501 | 1,528 | 1,442 | 1,499 | 493,900 | 1,499 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株