6208 (株)石川製作所 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 | 1,503 | 1,545 | 1,481 | 1,525 | 147,400 | 1,525 |
| 2022-12-29 | 1,485 | 1,525 | 1,473 | 1,499 | 161,100 | 1,499 |
| 2022-12-28 | 1,490 | 1,515 | 1,475 | 1,489 | 81,200 | 1,489 |
| 2022-12-27 | 1,483 | 1,500 | 1,471 | 1,492 | 58,900 | 1,492 |
| 2022-12-26 | 1,436 | 1,488 | 1,432 | 1,477 | 79,800 | 1,477 |
| 2022-12-23 | 1,453 | 1,459 | 1,433 | 1,439 | 78,300 | 1,439 |
| 2022-12-22 | 1,510 | 1,510 | 1,463 | 1,470 | 94,200 | 1,470 |
| 2022-12-21 | 1,546 | 1,548 | 1,462 | 1,496 | 237,200 | 1,496 |
| 2022-12-20 | 1,520 | 1,654 | 1,511 | 1,530 | 846,200 | 1,530 |
| 2022-12-19 | 1,473 | 1,514 | 1,472 | 1,506 | 87,900 | 1,506 |
| 2022-12-16 | 1,496 | 1,526 | 1,470 | 1,475 | 132,200 | 1,475 |
| 2022-12-15 | 1,473 | 1,538 | 1,473 | 1,531 | 164,600 | 1,531 |
| 2022-12-14 | 1,460 | 1,484 | 1,460 | 1,473 | 34,100 | 1,473 |
| 2022-12-13 | 1,487 | 1,504 | 1,455 | 1,455 | 111,000 | 1,455 |
| 2022-12-12 | 1,439 | 1,495 | 1,438 | 1,487 | 241,100 | 1,487 |
| 2022-12-09 | 1,402 | 1,429 | 1,402 | 1,427 | 30,200 | 1,427 |
| 2022-12-08 | 1,411 | 1,412 | 1,397 | 1,405 | 32,600 | 1,405 |
| 2022-12-07 | 1,398 | 1,417 | 1,396 | 1,411 | 35,300 | 1,411 |
| 2022-12-06 | 1,413 | 1,424 | 1,400 | 1,401 | 61,800 | 1,401 |
| 2022-12-05 | 1,421 | 1,424 | 1,405 | 1,406 | 39,400 | 1,406 |
| 2022-12-02 | 1,433 | 1,450 | 1,414 | 1,422 | 83,300 | 1,422 |
| 2022-12-01 | 1,458 | 1,464 | 1,438 | 1,446 | 36,400 | 1,446 |
| 2022-11-30 | 1,500 | 1,500 | 1,447 | 1,451 | 81,500 | 1,451 |
| 2022-11-29 | 1,482 | 1,505 | 1,482 | 1,486 | 70,400 | 1,486 |
| 2022-11-28 | 1,455 | 1,486 | 1,452 | 1,484 | 51,100 | 1,484 |
| 2022-11-25 | 1,470 | 1,471 | 1,453 | 1,455 | 32,000 | 1,455 |
| 2022-11-24 | 1,466 | 1,482 | 1,460 | 1,465 | 73,300 | 1,465 |
| 2022-11-22 | 1,445 | 1,461 | 1,439 | 1,459 | 49,000 | 1,459 |
| 2022-11-21 | 1,435 | 1,446 | 1,423 | 1,444 | 35,300 | 1,444 |
| 2022-11-18 | 1,423 | 1,451 | 1,406 | 1,433 | 74,800 | 1,433 |
| 2022-11-17 | 1,411 | 1,426 | 1,398 | 1,417 | 58,500 | 1,417 |
| 2022-11-16 | 1,455 | 1,475 | 1,416 | 1,422 | 233,700 | 1,422 |
| 2022-11-15 | 1,398 | 1,424 | 1,398 | 1,413 | 19,800 | 1,413 |
| 2022-11-14 | 1,403 | 1,411 | 1,392 | 1,407 | 46,100 | 1,407 |
| 2022-11-11 | 1,443 | 1,455 | 1,414 | 1,415 | 72,100 | 1,415 |
| 2022-11-10 | 1,426 | 1,457 | 1,402 | 1,440 | 77,800 | 1,440 |
| 2022-11-09 | 1,449 | 1,449 | 1,418 | 1,426 | 59,200 | 1,426 |
| 2022-11-08 | 1,443 | 1,452 | 1,420 | 1,441 | 56,800 | 1,441 |
| 2022-11-07 | 1,465 | 1,476 | 1,440 | 1,441 | 73,500 | 1,441 |
| 2022-11-04 | 1,516 | 1,550 | 1,458 | 1,460 | 234,800 | 1,460 |
| 2022-11-02 | 1,500 | 1,515 | 1,490 | 1,498 | 40,000 | 1,498 |
| 2022-11-01 | 1,497 | 1,512 | 1,480 | 1,493 | 26,700 | 1,493 |
| 2022-10-31 | 1,500 | 1,515 | 1,486 | 1,505 | 53,300 | 1,505 |
| 2022-10-28 | 1,485 | 1,496 | 1,479 | 1,492 | 80,600 | 1,492 |
| 2022-10-27 | 1,474 | 1,508 | 1,459 | 1,498 | 58,900 | 1,498 |
| 2022-10-26 | 1,504 | 1,509 | 1,477 | 1,477 | 73,800 | 1,477 |
| 2022-10-25 | 1,474 | 1,508 | 1,472 | 1,504 | 96,400 | 1,504 |
| 2022-10-24 | 1,470 | 1,480 | 1,452 | 1,473 | 50,100 | 1,473 |
| 2022-10-21 | 1,470 | 1,470 | 1,445 | 1,457 | 40,200 | 1,457 |
| 2022-10-20 | 1,478 | 1,490 | 1,464 | 1,469 | 38,000 | 1,469 |
| 2022-10-19 | 1,475 | 1,488 | 1,453 | 1,488 | 49,100 | 1,488 |
| 2022-10-18 | 1,482 | 1,492 | 1,457 | 1,461 | 46,500 | 1,461 |
| 2022-10-17 | 1,450 | 1,478 | 1,440 | 1,474 | 64,500 | 1,474 |
| 2022-10-14 | 1,423 | 1,463 | 1,420 | 1,446 | 92,500 | 1,446 |
| 2022-10-13 | 1,440 | 1,446 | 1,406 | 1,418 | 84,800 | 1,418 |
| 2022-10-12 | 1,455 | 1,463 | 1,428 | 1,449 | 104,800 | 1,449 |
| 2022-10-11 | 1,515 | 1,529 | 1,470 | 1,475 | 151,800 | 1,475 |
| 2022-10-07 | 1,470 | 1,493 | 1,465 | 1,493 | 83,300 | 1,493 |
| 2022-10-06 | 1,445 | 1,490 | 1,440 | 1,483 | 129,600 | 1,483 |
| 2022-10-05 | 1,449 | 1,460 | 1,416 | 1,447 | 79,700 | 1,447 |
| 2022-10-04 | 1,465 | 1,475 | 1,440 | 1,443 | 211,600 | 1,443 |
| 2022-10-03 | 1,412 | 1,456 | 1,412 | 1,435 | 110,000 | 1,435 |
| 2022-09-30 | 1,410 | 1,429 | 1,390 | 1,417 | 96,300 | 1,417 |
| 2022-09-29 | 1,371 | 1,410 | 1,371 | 1,405 | 82,400 | 1,405 |
| 2022-09-28 | 1,384 | 1,384 | 1,343 | 1,370 | 89,900 | 1,370 |
| 2022-09-27 | 1,387 | 1,398 | 1,375 | 1,384 | 76,000 | 1,384 |
| 2022-09-26 | 1,486 | 1,486 | 1,398 | 1,399 | 194,700 | 1,399 |
| 2022-09-22 | 1,407 | 1,472 | 1,402 | 1,456 | 185,000 | 1,456 |
| 2022-09-21 | 1,380 | 1,445 | 1,367 | 1,418 | 261,200 | 1,418 |
| 2022-09-20 | 1,389 | 1,389 | 1,365 | 1,374 | 49,200 | 1,374 |
| 2022-09-16 | 1,377 | 1,377 | 1,357 | 1,360 | 75,200 | 1,360 |
| 2022-09-15 | 1,380 | 1,395 | 1,379 | 1,382 | 31,000 | 1,382 |
| 2022-09-14 | 1,380 | 1,384 | 1,363 | 1,380 | 68,000 | 1,380 |
| 2022-09-13 | 1,391 | 1,407 | 1,391 | 1,395 | 43,200 | 1,395 |
| 2022-09-12 | 1,397 | 1,400 | 1,385 | 1,391 | 77,400 | 1,391 |
| 2022-09-09 | 1,408 | 1,410 | 1,395 | 1,397 | 81,600 | 1,397 |
| 2022-09-08 | 1,404 | 1,410 | 1,396 | 1,400 | 33,400 | 1,400 |
| 2022-09-07 | 1,427 | 1,429 | 1,400 | 1,404 | 45,200 | 1,404 |
| 2022-09-06 | 1,397 | 1,428 | 1,397 | 1,427 | 68,200 | 1,427 |
| 2022-09-05 | 1,401 | 1,420 | 1,383 | 1,404 | 97,300 | 1,404 |
| 2022-09-02 | 1,410 | 1,416 | 1,390 | 1,401 | 158,100 | 1,401 |
| 2022-09-01 | 1,421 | 1,463 | 1,404 | 1,436 | 204,500 | 1,436 |
| 2022-08-31 | 1,405 | 1,432 | 1,400 | 1,426 | 65,900 | 1,426 |
| 2022-08-30 | 1,403 | 1,418 | 1,402 | 1,416 | 45,400 | 1,416 |
| 2022-08-29 | 1,411 | 1,420 | 1,390 | 1,403 | 178,200 | 1,403 |
| 2022-08-26 | 1,432 | 1,439 | 1,426 | 1,433 | 48,500 | 1,433 |
| 2022-08-25 | 1,433 | 1,444 | 1,423 | 1,427 | 68,300 | 1,427 |
| 2022-08-24 | 1,440 | 1,441 | 1,414 | 1,438 | 153,600 | 1,438 |
| 2022-08-23 | 1,451 | 1,468 | 1,445 | 1,447 | 75,800 | 1,447 |
| 2022-08-22 | 1,449 | 1,465 | 1,437 | 1,453 | 98,100 | 1,453 |
| 2022-08-19 | 1,439 | 1,457 | 1,436 | 1,443 | 77,500 | 1,443 |
| 2022-08-18 | 1,439 | 1,441 | 1,427 | 1,439 | 53,200 | 1,439 |
| 2022-08-17 | 1,435 | 1,451 | 1,426 | 1,442 | 112,600 | 1,442 |
| 2022-08-16 | 1,448 | 1,457 | 1,425 | 1,431 | 82,200 | 1,431 |
| 2022-08-15 | 1,442 | 1,461 | 1,438 | 1,448 | 61,100 | 1,448 |
| 2022-08-12 | 1,443 | 1,471 | 1,420 | 1,455 | 133,800 | 1,455 |
| 2022-08-10 | 1,441 | 1,454 | 1,430 | 1,431 | 92,100 | 1,431 |
| 2022-08-09 | 1,469 | 1,469 | 1,441 | 1,445 | 116,700 | 1,445 |
| 2022-08-08 | 1,480 | 1,489 | 1,462 | 1,469 | 97,700 | 1,469 |
| 2022-08-05 | 1,508 | 1,516 | 1,470 | 1,479 | 159,100 | 1,479 |
| 2022-08-04 | 1,504 | 1,504 | 1,460 | 1,483 | 205,500 | 1,483 |
| 2022-08-03 | 1,542 | 1,542 | 1,483 | 1,519 | 271,900 | 1,519 |
| 2022-08-02 | 1,546 | 1,571 | 1,504 | 1,535 | 497,200 | 1,535 |
| 2022-08-01 | 1,480 | 1,516 | 1,474 | 1,496 | 90,800 | 1,496 |
| 2022-07-29 | 1,475 | 1,486 | 1,458 | 1,473 | 62,500 | 1,473 |
| 2022-07-28 | 1,474 | 1,475 | 1,453 | 1,475 | 56,000 | 1,475 |
| 2022-07-27 | 1,464 | 1,472 | 1,450 | 1,469 | 43,900 | 1,469 |
| 2022-07-26 | 1,464 | 1,467 | 1,452 | 1,467 | 28,900 | 1,467 |
| 2022-07-25 | 1,472 | 1,472 | 1,444 | 1,462 | 59,200 | 1,462 |
| 2022-07-22 | 1,491 | 1,491 | 1,465 | 1,465 | 46,900 | 1,465 |
| 2022-07-21 | 1,492 | 1,498 | 1,461 | 1,491 | 45,200 | 1,491 |
| 2022-07-20 | 1,505 | 1,506 | 1,476 | 1,476 | 65,700 | 1,476 |
| 2022-07-19 | 1,485 | 1,496 | 1,472 | 1,493 | 42,300 | 1,493 |
| 2022-07-15 | 1,506 | 1,506 | 1,471 | 1,484 | 65,100 | 1,484 |
| 2022-07-14 | 1,497 | 1,524 | 1,485 | 1,513 | 52,000 | 1,513 |
| 2022-07-13 | 1,510 | 1,512 | 1,483 | 1,497 | 66,300 | 1,497 |
| 2022-07-12 | 1,545 | 1,547 | 1,476 | 1,506 | 162,000 | 1,506 |
| 2022-07-11 | 1,600 | 1,612 | 1,536 | 1,550 | 214,500 | 1,550 |
| 2022-07-08 | 1,608 | 1,700 | 1,586 | 1,611 | 192,800 | 1,611 |
| 2022-07-07 | 1,620 | 1,620 | 1,565 | 1,581 | 70,200 | 1,581 |
| 2022-07-06 | 1,684 | 1,686 | 1,607 | 1,619 | 174,400 | 1,619 |
| 2022-07-05 | 1,710 | 1,724 | 1,684 | 1,684 | 66,100 | 1,684 |
| 2022-07-04 | 1,720 | 1,720 | 1,661 | 1,719 | 90,300 | 1,719 |
| 2022-07-01 | 1,720 | 1,773 | 1,705 | 1,734 | 109,700 | 1,734 |
| 2022-06-30 | 1,749 | 1,749 | 1,698 | 1,701 | 69,400 | 1,701 |
| 2022-06-29 | 1,739 | 1,776 | 1,721 | 1,754 | 80,100 | 1,754 |
| 2022-06-28 | 1,655 | 1,753 | 1,640 | 1,739 | 169,200 | 1,739 |
| 2022-06-27 | 1,661 | 1,669 | 1,633 | 1,651 | 73,400 | 1,651 |
| 2022-06-24 | 1,638 | 1,648 | 1,608 | 1,640 | 70,700 | 1,640 |
| 2022-06-23 | 1,657 | 1,695 | 1,640 | 1,654 | 93,600 | 1,654 |
| 2022-06-22 | 1,729 | 1,729 | 1,660 | 1,675 | 81,800 | 1,675 |
| 2022-06-21 | 1,644 | 1,715 | 1,623 | 1,694 | 130,000 | 1,694 |
| 2022-06-20 | 1,735 | 1,741 | 1,606 | 1,641 | 222,700 | 1,641 |
| 2022-06-17 | 1,725 | 1,763 | 1,690 | 1,741 | 199,700 | 1,741 |
| 2022-06-16 | 1,751 | 1,844 | 1,748 | 1,801 | 225,500 | 1,801 |
| 2022-06-15 | 1,886 | 1,894 | 1,727 | 1,740 | 304,200 | 1,740 |
| 2022-06-14 | 1,829 | 1,889 | 1,780 | 1,864 | 249,300 | 1,864 |
| 2022-06-13 | 1,774 | 1,890 | 1,765 | 1,849 | 296,400 | 1,849 |
| 2022-06-10 | 1,789 | 1,818 | 1,767 | 1,808 | 203,400 | 1,808 |
| 2022-06-09 | 1,844 | 1,859 | 1,717 | 1,829 | 598,800 | 1,829 |
| 2022-06-08 | 1,686 | 1,830 | 1,680 | 1,823 | 646,800 | 1,823 |
| 2022-06-07 | 1,580 | 1,708 | 1,562 | 1,649 | 669,200 | 1,649 |
| 2022-06-06 | 1,521 | 1,569 | 1,521 | 1,565 | 181,000 | 1,565 |
| 2022-06-03 | 1,495 | 1,528 | 1,486 | 1,517 | 198,600 | 1,517 |
| 2022-06-02 | 1,470 | 1,500 | 1,460 | 1,482 | 96,800 | 1,482 |
| 2022-06-01 | 1,454 | 1,490 | 1,445 | 1,471 | 142,200 | 1,471 |
| 2022-05-31 | 1,432 | 1,463 | 1,427 | 1,459 | 74,100 | 1,459 |
| 2022-05-30 | 1,433 | 1,452 | 1,413 | 1,445 | 105,800 | 1,445 |
| 2022-05-27 | 1,398 | 1,422 | 1,389 | 1,418 | 74,400 | 1,418 |
| 2022-05-26 | 1,420 | 1,433 | 1,398 | 1,398 | 72,600 | 1,398 |
| 2022-05-25 | 1,440 | 1,440 | 1,386 | 1,420 | 141,900 | 1,420 |
| 2022-05-24 | 1,494 | 1,498 | 1,430 | 1,440 | 251,400 | 1,440 |
| 2022-05-23 | 1,435 | 1,512 | 1,402 | 1,464 | 222,300 | 1,464 |
| 2022-05-20 | 1,428 | 1,459 | 1,385 | 1,428 | 153,100 | 1,428 |
| 2022-05-19 | 1,359 | 1,432 | 1,359 | 1,409 | 124,400 | 1,409 |
| 2022-05-18 | 1,353 | 1,382 | 1,335 | 1,382 | 88,400 | 1,382 |
| 2022-05-17 | 1,389 | 1,395 | 1,359 | 1,359 | 53,800 | 1,359 |
| 2022-05-16 | 1,370 | 1,402 | 1,344 | 1,389 | 90,600 | 1,389 |
| 2022-05-13 | 1,356 | 1,381 | 1,348 | 1,380 | 52,600 | 1,380 |
| 2022-05-12 | 1,335 | 1,389 | 1,335 | 1,356 | 70,200 | 1,356 |
| 2022-05-11 | 1,350 | 1,350 | 1,319 | 1,337 | 82,500 | 1,337 |
| 2022-05-10 | 1,374 | 1,383 | 1,352 | 1,352 | 80,400 | 1,352 |
| 2022-05-09 | 1,404 | 1,414 | 1,369 | 1,399 | 82,700 | 1,399 |
| 2022-05-06 | 1,379 | 1,397 | 1,363 | 1,397 | 85,900 | 1,397 |
| 2022-05-02 | 1,338 | 1,377 | 1,338 | 1,367 | 87,200 | 1,367 |
| 2022-04-28 | 1,334 | 1,376 | 1,334 | 1,355 | 118,500 | 1,355 |
| 2022-04-27 | 1,313 | 1,333 | 1,310 | 1,332 | 98,900 | 1,332 |
| 2022-04-26 | 1,333 | 1,352 | 1,315 | 1,331 | 107,400 | 1,331 |
| 2022-04-25 | 1,345 | 1,350 | 1,312 | 1,326 | 123,100 | 1,326 |
| 2022-04-22 | 1,367 | 1,377 | 1,350 | 1,361 | 89,900 | 1,361 |
| 2022-04-21 | 1,394 | 1,401 | 1,360 | 1,372 | 151,500 | 1,372 |
| 2022-04-20 | 1,405 | 1,412 | 1,390 | 1,394 | 100,900 | 1,394 |
| 2022-04-19 | 1,402 | 1,415 | 1,391 | 1,411 | 97,800 | 1,411 |
| 2022-04-18 | 1,439 | 1,439 | 1,398 | 1,402 | 116,700 | 1,402 |
| 2022-04-15 | 1,463 | 1,471 | 1,428 | 1,432 | 150,300 | 1,432 |
| 2022-04-14 | 1,425 | 1,444 | 1,416 | 1,433 | 109,000 | 1,433 |
| 2022-04-13 | 1,425 | 1,434 | 1,401 | 1,431 | 144,900 | 1,431 |
| 2022-04-12 | 1,420 | 1,434 | 1,388 | 1,421 | 181,300 | 1,421 |
| 2022-04-11 | 1,470 | 1,483 | 1,418 | 1,420 | 174,200 | 1,420 |
| 2022-04-08 | 1,460 | 1,477 | 1,448 | 1,474 | 93,400 | 1,474 |
| 2022-04-07 | 1,440 | 1,479 | 1,430 | 1,462 | 177,000 | 1,462 |
| 2022-04-06 | 1,477 | 1,479 | 1,431 | 1,433 | 122,100 | 1,433 |
| 2022-04-05 | 1,508 | 1,508 | 1,460 | 1,470 | 123,000 | 1,470 |
| 2022-04-04 | 1,508 | 1,508 | 1,481 | 1,498 | 45,700 | 1,498 |
| 2022-04-01 | 1,492 | 1,516 | 1,476 | 1,496 | 103,600 | 1,496 |
| 2022-03-31 | 1,488 | 1,492 | 1,469 | 1,469 | 86,600 | 1,469 |
| 2022-03-30 | 1,495 | 1,506 | 1,470 | 1,483 | 146,500 | 1,483 |
| 2022-03-29 | 1,510 | 1,538 | 1,508 | 1,517 | 118,200 | 1,517 |
| 2022-03-28 | 1,585 | 1,585 | 1,537 | 1,537 | 126,400 | 1,537 |
| 2022-03-25 | 1,585 | 1,612 | 1,566 | 1,590 | 175,800 | 1,590 |
| 2022-03-24 | 1,566 | 1,576 | 1,540 | 1,571 | 111,300 | 1,571 |
| 2022-03-23 | 1,530 | 1,569 | 1,523 | 1,561 | 141,600 | 1,561 |
| 2022-03-22 | 1,542 | 1,546 | 1,519 | 1,539 | 97,500 | 1,539 |
| 2022-03-18 | 1,534 | 1,544 | 1,512 | 1,522 | 138,500 | 1,522 |
| 2022-03-17 | 1,540 | 1,562 | 1,531 | 1,531 | 212,100 | 1,531 |
| 2022-03-16 | 1,585 | 1,629 | 1,577 | 1,577 | 260,700 | 1,577 |
| 2022-03-15 | 1,550 | 1,613 | 1,542 | 1,601 | 240,300 | 1,601 |
| 2022-03-14 | 1,543 | 1,587 | 1,521 | 1,567 | 274,000 | 1,567 |
| 2022-03-11 | 1,512 | 1,578 | 1,512 | 1,574 | 446,700 | 1,574 |
| 2022-03-10 | 1,461 | 1,526 | 1,453 | 1,505 | 210,800 | 1,505 |
| 2022-03-09 | 1,512 | 1,519 | 1,485 | 1,501 | 232,700 | 1,501 |
| 2022-03-08 | 1,569 | 1,569 | 1,511 | 1,538 | 269,300 | 1,538 |
| 2022-03-07 | 1,540 | 1,563 | 1,519 | 1,553 | 502,900 | 1,553 |
| 2022-03-04 | 1,510 | 1,665 | 1,481 | 1,517 | 1,169,400 | 1,517 |
| 2022-03-03 | 1,506 | 1,525 | 1,476 | 1,508 | 375,600 | 1,508 |
| 2022-03-02 | 1,587 | 1,610 | 1,532 | 1,533 | 748,000 | 1,533 |
| 2022-03-01 | 1,534 | 1,559 | 1,490 | 1,517 | 538,400 | 1,517 |
| 2022-02-28 | 1,572 | 1,613 | 1,486 | 1,535 | 878,100 | 1,535 |
| 2022-02-25 | 1,571 | 1,748 | 1,510 | 1,532 | 1,986,200 | 1,532 |
| 2022-02-24 | 1,581 | 1,937 | 1,560 | 1,878 | 3,222,100 | 1,878 |
| 2022-02-22 | 1,467 | 1,579 | 1,442 | 1,537 | 1,316,200 | 1,537 |
| 2022-02-21 | 1,498 | 1,515 | 1,427 | 1,442 | 605,300 | 1,442 |
| 2022-02-18 | 1,515 | 1,534 | 1,416 | 1,455 | 1,049,200 | 1,455 |
| 2022-02-17 | 1,447 | 1,559 | 1,425 | 1,472 | 1,163,100 | 1,472 |
| 2022-02-16 | 1,420 | 1,451 | 1,398 | 1,451 | 397,900 | 1,451 |
| 2022-02-15 | 1,485 | 1,535 | 1,470 | 1,529 | 555,500 | 1,529 |
| 2022-02-14 | 1,559 | 1,595 | 1,472 | 1,504 | 1,157,400 | 1,504 |
| 2022-02-10 | 1,417 | 1,440 | 1,410 | 1,429 | 73,200 | 1,429 |
| 2022-02-09 | 1,441 | 1,447 | 1,407 | 1,425 | 160,000 | 1,425 |
| 2022-02-08 | 1,445 | 1,472 | 1,425 | 1,458 | 199,600 | 1,458 |
| 2022-02-07 | 1,432 | 1,502 | 1,429 | 1,475 | 299,400 | 1,475 |
| 2022-02-04 | 1,443 | 1,449 | 1,417 | 1,427 | 132,200 | 1,427 |
| 2022-02-03 | 1,490 | 1,517 | 1,431 | 1,441 | 294,100 | 1,441 |
| 2022-02-02 | 1,475 | 1,492 | 1,441 | 1,445 | 172,200 | 1,445 |
| 2022-02-01 | 1,450 | 1,503 | 1,444 | 1,490 | 222,600 | 1,490 |
| 2022-01-31 | 1,431 | 1,485 | 1,416 | 1,473 | 312,200 | 1,473 |
| 2022-01-28 | 1,424 | 1,441 | 1,385 | 1,430 | 314,000 | 1,430 |
| 2022-01-27 | 1,396 | 1,499 | 1,395 | 1,440 | 1,101,200 | 1,440 |
| 2022-01-26 | 1,433 | 1,463 | 1,366 | 1,407 | 1,045,400 | 1,407 |
| 2022-01-25 | 1,554 | 1,715 | 1,452 | 1,463 | 4,783,300 | 1,463 |
| 2022-01-24 | 1,439 | 1,533 | 1,408 | 1,514 | 490,800 | 1,514 |
| 2022-01-21 | 1,359 | 1,443 | 1,333 | 1,422 | 357,800 | 1,422 |
| 2022-01-20 | 1,301 | 1,367 | 1,295 | 1,351 | 66,100 | 1,351 |
| 2022-01-19 | 1,330 | 1,330 | 1,293 | 1,293 | 54,400 | 1,293 |
| 2022-01-18 | 1,357 | 1,360 | 1,327 | 1,336 | 30,700 | 1,336 |
| 2022-01-17 | 1,350 | 1,379 | 1,345 | 1,349 | 37,900 | 1,349 |
| 2022-01-14 | 1,363 | 1,364 | 1,335 | 1,345 | 63,400 | 1,345 |
| 2022-01-13 | 1,363 | 1,372 | 1,356 | 1,364 | 15,900 | 1,364 |
| 2022-01-12 | 1,387 | 1,387 | 1,358 | 1,369 | 18,000 | 1,369 |
| 2022-01-11 | 1,382 | 1,404 | 1,357 | 1,369 | 41,300 | 1,369 |
| 2022-01-07 | 1,370 | 1,389 | 1,367 | 1,384 | 29,800 | 1,384 |
| 2022-01-06 | 1,385 | 1,400 | 1,379 | 1,385 | 29,800 | 1,385 |
| 2022-01-05 | 1,431 | 1,439 | 1,388 | 1,403 | 84,400 | 1,403 |
| 2022-01-04 | 1,365 | 1,413 | 1,365 | 1,401 | 42,700 | 1,401 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
