6237 (株)イワキ 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 | 1,232 | 1,238 | 1,230 | 1,230 | 9,700 | 1,230 |
| 2022-12-29 | 1,203 | 1,224 | 1,198 | 1,222 | 24,100 | 1,222 |
| 2022-12-28 | 1,223 | 1,223 | 1,208 | 1,216 | 23,600 | 1,216 |
| 2022-12-27 | 1,237 | 1,238 | 1,218 | 1,228 | 40,000 | 1,228 |
| 2022-12-26 | 1,231 | 1,231 | 1,208 | 1,230 | 28,700 | 1,230 |
| 2022-12-23 | 1,201 | 1,201 | 1,191 | 1,201 | 36,000 | 1,201 |
| 2022-12-22 | 1,209 | 1,218 | 1,204 | 1,210 | 27,900 | 1,210 |
| 2022-12-21 | 1,215 | 1,225 | 1,205 | 1,206 | 30,300 | 1,206 |
| 2022-12-20 | 1,257 | 1,265 | 1,217 | 1,224 | 56,400 | 1,224 |
| 2022-12-19 | 1,241 | 1,260 | 1,240 | 1,254 | 25,100 | 1,254 |
| 2022-12-16 | 1,250 | 1,260 | 1,244 | 1,245 | 24,700 | 1,245 |
| 2022-12-15 | 1,252 | 1,260 | 1,250 | 1,260 | 14,000 | 1,260 |
| 2022-12-14 | 1,257 | 1,270 | 1,255 | 1,260 | 25,800 | 1,260 |
| 2022-12-13 | 1,258 | 1,260 | 1,253 | 1,253 | 22,800 | 1,253 |
| 2022-12-12 | 1,241 | 1,255 | 1,241 | 1,244 | 23,800 | 1,244 |
| 2022-12-09 | 1,235 | 1,260 | 1,230 | 1,257 | 31,200 | 1,257 |
| 2022-12-08 | 1,250 | 1,250 | 1,231 | 1,245 | 42,100 | 1,245 |
| 2022-12-07 | 1,246 | 1,258 | 1,242 | 1,250 | 26,300 | 1,250 |
| 2022-12-06 | 1,258 | 1,262 | 1,241 | 1,249 | 48,800 | 1,249 |
| 2022-12-05 | 1,270 | 1,277 | 1,252 | 1,258 | 51,000 | 1,258 |
| 2022-12-02 | 1,300 | 1,300 | 1,270 | 1,282 | 53,200 | 1,282 |
| 2022-12-01 | 1,318 | 1,318 | 1,300 | 1,300 | 41,000 | 1,300 |
| 2022-11-30 | 1,323 | 1,325 | 1,306 | 1,307 | 38,700 | 1,307 |
| 2022-11-29 | 1,330 | 1,336 | 1,322 | 1,332 | 28,300 | 1,332 |
| 2022-11-28 | 1,347 | 1,360 | 1,331 | 1,348 | 38,800 | 1,348 |
| 2022-11-25 | 1,325 | 1,355 | 1,315 | 1,355 | 71,500 | 1,355 |
| 2022-11-24 | 1,297 | 1,310 | 1,289 | 1,309 | 76,100 | 1,309 |
| 2022-11-22 | 1,280 | 1,284 | 1,276 | 1,277 | 48,600 | 1,277 |
| 2022-11-21 | 1,286 | 1,286 | 1,275 | 1,284 | 77,600 | 1,284 |
| 2022-11-18 | 1,290 | 1,290 | 1,275 | 1,275 | 55,000 | 1,275 |
| 2022-11-17 | 1,281 | 1,304 | 1,266 | 1,282 | 106,400 | 1,282 |
| 2022-11-16 | 1,280 | 1,297 | 1,274 | 1,281 | 81,600 | 1,281 |
| 2022-11-15 | 1,365 | 1,380 | 1,251 | 1,276 | 294,600 | 1,276 |
| 2022-11-14 | 1,428 | 1,428 | 1,378 | 1,384 | 95,100 | 1,384 |
| 2022-11-11 | 1,416 | 1,422 | 1,390 | 1,419 | 61,900 | 1,419 |
| 2022-11-10 | 1,375 | 1,404 | 1,373 | 1,387 | 40,500 | 1,387 |
| 2022-11-09 | 1,391 | 1,391 | 1,370 | 1,379 | 21,400 | 1,379 |
| 2022-11-08 | 1,403 | 1,410 | 1,386 | 1,391 | 28,500 | 1,391 |
| 2022-11-07 | 1,385 | 1,398 | 1,375 | 1,394 | 27,400 | 1,394 |
| 2022-11-04 | 1,376 | 1,392 | 1,361 | 1,389 | 55,300 | 1,389 |
| 2022-11-02 | 1,409 | 1,410 | 1,382 | 1,392 | 99,000 | 1,392 |
| 2022-11-01 | 1,414 | 1,414 | 1,392 | 1,400 | 29,600 | 1,400 |
| 2022-10-31 | 1,410 | 1,426 | 1,396 | 1,414 | 43,600 | 1,414 |
| 2022-10-28 | 1,428 | 1,442 | 1,392 | 1,410 | 83,800 | 1,410 |
| 2022-10-27 | 1,440 | 1,444 | 1,428 | 1,432 | 40,800 | 1,432 |
| 2022-10-26 | 1,449 | 1,451 | 1,421 | 1,447 | 73,100 | 1,447 |
| 2022-10-25 | 1,394 | 1,441 | 1,385 | 1,427 | 77,500 | 1,427 |
| 2022-10-24 | 1,412 | 1,431 | 1,389 | 1,402 | 109,300 | 1,402 |
| 2022-10-21 | 1,485 | 1,485 | 1,420 | 1,420 | 272,600 | 1,420 |
| 2022-10-20 | 1,447 | 1,490 | 1,405 | 1,483 | 958,300 | 1,483 |
| 2022-10-19 | 1,361 | 1,383 | 1,350 | 1,370 | 35,400 | 1,370 |
| 2022-10-18 | 1,342 | 1,359 | 1,329 | 1,359 | 36,800 | 1,359 |
| 2022-10-17 | 1,300 | 1,330 | 1,300 | 1,327 | 33,500 | 1,327 |
| 2022-10-14 | 1,315 | 1,343 | 1,305 | 1,327 | 46,600 | 1,327 |
| 2022-10-13 | 1,315 | 1,315 | 1,285 | 1,290 | 39,500 | 1,290 |
| 2022-10-12 | 1,318 | 1,332 | 1,301 | 1,331 | 36,100 | 1,331 |
| 2022-10-11 | 1,337 | 1,361 | 1,320 | 1,335 | 112,600 | 1,335 |
| 2022-10-07 | 1,288 | 1,359 | 1,281 | 1,337 | 102,300 | 1,337 |
| 2022-10-06 | 1,335 | 1,335 | 1,297 | 1,299 | 55,700 | 1,299 |
| 2022-10-05 | 1,312 | 1,332 | 1,300 | 1,307 | 40,700 | 1,307 |
| 2022-10-04 | 1,295 | 1,304 | 1,276 | 1,302 | 62,300 | 1,302 |
| 2022-10-03 | 1,258 | 1,265 | 1,245 | 1,265 | 40,200 | 1,265 |
| 2022-09-30 | 1,258 | 1,282 | 1,256 | 1,265 | 47,800 | 1,265 |
| 2022-09-29 | 1,319 | 1,329 | 1,272 | 1,276 | 76,600 | 1,276 |
| 2022-09-28 | 1,300 | 1,319 | 1,275 | 1,294 | 72,000 | 1,294 |
| 2022-09-27 | 1,297 | 1,314 | 1,297 | 1,303 | 40,600 | 1,303 |
| 2022-09-26 | 1,313 | 1,315 | 1,296 | 1,307 | 55,600 | 1,307 |
| 2022-09-22 | 1,290 | 1,314 | 1,290 | 1,314 | 126,500 | 1,314 |
| 2022-09-21 | 1,320 | 1,329 | 1,311 | 1,320 | 67,400 | 1,320 |
| 2022-09-20 | 1,361 | 1,378 | 1,310 | 1,320 | 120,300 | 1,320 |
| 2022-09-16 | 1,381 | 1,386 | 1,349 | 1,357 | 113,800 | 1,357 |
| 2022-09-15 | 1,373 | 1,400 | 1,372 | 1,393 | 54,700 | 1,393 |
| 2022-09-14 | 1,372 | 1,400 | 1,372 | 1,388 | 69,800 | 1,388 |
| 2022-09-13 | 1,378 | 1,404 | 1,369 | 1,402 | 111,100 | 1,402 |
| 2022-09-12 | 1,430 | 1,435 | 1,379 | 1,403 | 214,100 | 1,403 |
| 2022-09-09 | 1,329 | 1,454 | 1,328 | 1,441 | 431,900 | 1,441 |
| 2022-09-08 | 1,302 | 1,322 | 1,299 | 1,315 | 141,100 | 1,315 |
| 2022-09-07 | 1,251 | 1,286 | 1,251 | 1,286 | 140,300 | 1,286 |
| 2022-09-06 | 1,264 | 1,267 | 1,242 | 1,251 | 49,800 | 1,251 |
| 2022-09-05 | 1,235 | 1,261 | 1,222 | 1,253 | 59,700 | 1,253 |
| 2022-09-02 | 1,225 | 1,245 | 1,212 | 1,240 | 64,700 | 1,240 |
| 2022-09-01 | 1,240 | 1,254 | 1,218 | 1,232 | 80,400 | 1,232 |
| 2022-08-31 | 1,222 | 1,252 | 1,215 | 1,247 | 94,100 | 1,247 |
| 2022-08-30 | 1,202 | 1,224 | 1,200 | 1,224 | 238,100 | 1,224 |
| 2022-08-29 | 1,200 | 1,233 | 1,185 | 1,214 | 207,000 | 1,214 |
| 2022-08-26 | 1,143 | 1,223 | 1,141 | 1,220 | 553,900 | 1,220 |
| 2022-08-25 | 1,070 | 1,089 | 1,070 | 1,089 | 17,500 | 1,089 |
| 2022-08-24 | 1,069 | 1,070 | 1,060 | 1,070 | 15,300 | 1,070 |
| 2022-08-23 | 1,089 | 1,089 | 1,066 | 1,066 | 10,700 | 1,066 |
| 2022-08-22 | 1,081 | 1,094 | 1,072 | 1,094 | 15,800 | 1,094 |
| 2022-08-19 | 1,077 | 1,087 | 1,074 | 1,087 | 11,500 | 1,087 |
| 2022-08-18 | 1,063 | 1,078 | 1,063 | 1,071 | 17,300 | 1,071 |
| 2022-08-17 | 1,071 | 1,085 | 1,070 | 1,081 | 27,800 | 1,081 |
| 2022-08-16 | 1,077 | 1,090 | 1,060 | 1,067 | 61,100 | 1,067 |
| 2022-08-15 | 1,061 | 1,081 | 1,061 | 1,081 | 36,100 | 1,081 |
| 2022-08-12 | 1,060 | 1,077 | 1,048 | 1,069 | 97,300 | 1,069 |
| 2022-08-10 | 1,000 | 1,017 | 993 | 1,014 | 21,800 | 1,014 |
| 2022-08-09 | 1,016 | 1,018 | 1,004 | 1,004 | 16,800 | 1,004 |
| 2022-08-08 | 1,010 | 1,016 | 1,005 | 1,016 | 16,700 | 1,016 |
| 2022-08-05 | 997 | 1,009 | 996 | 1,009 | 21,100 | 1,009 |
| 2022-08-04 | 1,005 | 1,005 | 992 | 992 | 16,900 | 992 |
| 2022-08-03 | 996 | 1,004 | 995 | 999 | 15,500 | 999 |
| 2022-08-02 | 1,011 | 1,011 | 995 | 996 | 27,600 | 996 |
| 2022-08-01 | 1,002 | 1,016 | 1,002 | 1,016 | 22,700 | 1,016 |
| 2022-07-29 | 1,026 | 1,026 | 998 | 999 | 18,400 | 999 |
| 2022-07-28 | 1,008 | 1,029 | 994 | 1,026 | 46,600 | 1,026 |
| 2022-07-27 | 1,014 | 1,014 | 996 | 999 | 51,100 | 999 |
| 2022-07-26 | 1,013 | 1,019 | 1,003 | 1,013 | 40,000 | 1,013 |
| 2022-07-25 | 999 | 1,010 | 995 | 1,010 | 48,100 | 1,010 |
| 2022-07-22 | 986 | 998 | 986 | 996 | 26,100 | 996 |
| 2022-07-21 | 985 | 990 | 982 | 986 | 13,800 | 986 |
| 2022-07-20 | 974 | 987 | 974 | 987 | 34,900 | 987 |
| 2022-07-19 | 977 | 978 | 970 | 970 | 11,200 | 970 |
| 2022-07-15 | 980 | 980 | 969 | 969 | 12,400 | 969 |
| 2022-07-14 | 970 | 981 | 968 | 980 | 20,300 | 980 |
| 2022-07-13 | 962 | 976 | 959 | 976 | 17,000 | 976 |
| 2022-07-12 | 970 | 970 | 959 | 962 | 19,600 | 962 |
| 2022-07-11 | 963 | 977 | 962 | 976 | 32,000 | 976 |
| 2022-07-08 | 961 | 975 | 959 | 960 | 47,700 | 960 |
| 2022-07-07 | 957 | 960 | 943 | 959 | 42,700 | 959 |
| 2022-07-06 | 946 | 954 | 942 | 951 | 24,500 | 951 |
| 2022-07-05 | 952 | 957 | 947 | 950 | 27,000 | 950 |
| 2022-07-04 | 928 | 946 | 928 | 946 | 30,100 | 946 |
| 2022-07-01 | 931 | 933 | 917 | 923 | 53,500 | 923 |
| 2022-06-30 | 945 | 947 | 930 | 931 | 40,900 | 931 |
| 2022-06-29 | 939 | 952 | 932 | 952 | 67,800 | 952 |
| 2022-06-28 | 938 | 943 | 933 | 943 | 35,000 | 943 |
| 2022-06-27 | 943 | 944 | 934 | 937 | 20,900 | 937 |
| 2022-06-24 | 930 | 936 | 927 | 936 | 19,600 | 936 |
| 2022-06-23 | 930 | 937 | 923 | 927 | 40,600 | 927 |
| 2022-06-22 | 930 | 938 | 922 | 931 | 41,500 | 931 |
| 2022-06-21 | 905 | 931 | 905 | 927 | 43,700 | 927 |
| 2022-06-20 | 906 | 914 | 897 | 904 | 66,000 | 904 |
| 2022-06-17 | 907 | 912 | 900 | 906 | 90,200 | 906 |
| 2022-06-16 | 922 | 931 | 917 | 921 | 65,300 | 921 |
| 2022-06-15 | 926 | 930 | 914 | 919 | 89,600 | 919 |
| 2022-06-14 | 920 | 933 | 917 | 930 | 91,300 | 930 |
| 2022-06-13 | 933 | 940 | 925 | 931 | 85,600 | 931 |
| 2022-06-10 | 965 | 972 | 938 | 948 | 151,700 | 948 |
| 2022-06-09 | 976 | 984 | 970 | 974 | 59,100 | 974 |
| 2022-06-08 | 985 | 986 | 972 | 977 | 51,400 | 977 |
| 2022-06-07 | 984 | 991 | 979 | 979 | 39,300 | 979 |
| 2022-06-06 | 970 | 988 | 970 | 983 | 34,500 | 983 |
| 2022-06-03 | 980 | 980 | 968 | 978 | 27,800 | 978 |
| 2022-06-02 | 980 | 981 | 970 | 973 | 20,600 | 973 |
| 2022-06-01 | 966 | 982 | 960 | 980 | 50,300 | 980 |
| 2022-05-31 | 977 | 985 | 970 | 970 | 46,700 | 970 |
| 2022-05-30 | 985 | 989 | 980 | 987 | 98,700 | 987 |
| 2022-05-27 | 985 | 986 | 968 | 975 | 56,400 | 975 |
| 2022-05-26 | 977 | 987 | 970 | 975 | 118,500 | 975 |
| 2022-05-25 | 955 | 976 | 953 | 971 | 150,100 | 971 |
| 2022-05-24 | 978 | 978 | 948 | 952 | 678,600 | 952 |
| 2022-05-23 | 960 | 998 | 945 | 980 | 303,000 | 980 |
| 2022-05-20 | 949 | 957 | 929 | 950 | 118,800 | 950 |
| 2022-05-19 | 910 | 947 | 909 | 939 | 157,000 | 939 |
| 2022-05-18 | 908 | 920 | 903 | 919 | 138,800 | 919 |
| 2022-05-17 | 891 | 915 | 891 | 903 | 145,000 | 903 |
| 2022-05-16 | 910 | 928 | 887 | 887 | 412,500 | 887 |
| 2022-05-13 | 1,047 | 1,099 | 1,040 | 1,045 | 45,000 | 1,045 |
| 2022-05-12 | 1,039 | 1,066 | 1,039 | 1,047 | 32,600 | 1,047 |
| 2022-05-11 | 1,040 | 1,050 | 1,021 | 1,045 | 24,800 | 1,045 |
| 2022-05-10 | 1,050 | 1,061 | 1,030 | 1,033 | 34,700 | 1,033 |
| 2022-05-09 | 1,093 | 1,098 | 1,071 | 1,071 | 27,300 | 1,071 |
| 2022-05-06 | 1,104 | 1,107 | 1,083 | 1,102 | 23,000 | 1,102 |
| 2022-05-02 | 1,100 | 1,106 | 1,082 | 1,093 | 22,500 | 1,093 |
| 2022-04-28 | 1,075 | 1,110 | 1,073 | 1,105 | 81,000 | 1,105 |
| 2022-04-27 | 1,021 | 1,072 | 1,021 | 1,072 | 77,400 | 1,072 |
| 2022-04-26 | 1,042 | 1,048 | 1,028 | 1,031 | 22,600 | 1,031 |
| 2022-04-25 | 1,036 | 1,053 | 1,032 | 1,048 | 23,500 | 1,048 |
| 2022-04-22 | 1,047 | 1,057 | 1,027 | 1,048 | 50,500 | 1,048 |
| 2022-04-21 | 1,081 | 1,081 | 1,062 | 1,062 | 29,900 | 1,062 |
| 2022-04-20 | 1,102 | 1,109 | 1,080 | 1,080 | 32,100 | 1,080 |
| 2022-04-19 | 1,082 | 1,110 | 1,082 | 1,102 | 15,300 | 1,102 |
| 2022-04-18 | 1,110 | 1,110 | 1,079 | 1,087 | 21,200 | 1,087 |
| 2022-04-15 | 1,115 | 1,125 | 1,112 | 1,115 | 26,500 | 1,115 |
| 2022-04-14 | 1,130 | 1,130 | 1,116 | 1,124 | 13,200 | 1,124 |
| 2022-04-13 | 1,100 | 1,124 | 1,100 | 1,124 | 49,800 | 1,124 |
| 2022-04-12 | 1,109 | 1,112 | 1,096 | 1,097 | 43,500 | 1,097 |
| 2022-04-11 | 1,108 | 1,117 | 1,097 | 1,108 | 33,400 | 1,108 |
| 2022-04-08 | 1,120 | 1,133 | 1,102 | 1,107 | 44,200 | 1,107 |
| 2022-04-07 | 1,130 | 1,130 | 1,101 | 1,101 | 46,800 | 1,101 |
| 2022-04-06 | 1,118 | 1,149 | 1,110 | 1,134 | 48,300 | 1,134 |
| 2022-04-05 | 1,105 | 1,148 | 1,105 | 1,118 | 72,600 | 1,118 |
| 2022-04-04 | 1,093 | 1,101 | 1,080 | 1,089 | 23,800 | 1,089 |
| 2022-04-01 | 1,096 | 1,114 | 1,078 | 1,088 | 31,900 | 1,088 |
| 2022-03-31 | 1,125 | 1,127 | 1,094 | 1,094 | 27,900 | 1,094 |
| 2022-03-30 | 1,100 | 1,131 | 1,090 | 1,130 | 39,700 | 1,130 |
| 2022-03-29 | 1,082 | 1,099 | 1,074 | 1,098 | 28,600 | 1,098 |
| 2022-03-28 | 1,092 | 1,092 | 1,071 | 1,079 | 25,500 | 1,079 |
| 2022-03-25 | 1,097 | 1,098 | 1,082 | 1,092 | 22,100 | 1,092 |
| 2022-03-24 | 1,090 | 1,093 | 1,077 | 1,093 | 19,600 | 1,093 |
| 2022-03-23 | 1,080 | 1,112 | 1,076 | 1,091 | 39,900 | 1,091 |
| 2022-03-22 | 1,072 | 1,083 | 1,066 | 1,068 | 31,600 | 1,068 |
| 2022-03-18 | 1,063 | 1,066 | 1,051 | 1,052 | 27,200 | 1,052 |
| 2022-03-17 | 1,048 | 1,062 | 1,044 | 1,050 | 22,500 | 1,050 |
| 2022-03-16 | 1,019 | 1,057 | 1,019 | 1,038 | 59,800 | 1,038 |
| 2022-03-15 | 1,027 | 1,027 | 1,010 | 1,013 | 28,300 | 1,013 |
| 2022-03-14 | 1,020 | 1,036 | 1,019 | 1,020 | 18,700 | 1,020 |
| 2022-03-11 | 1,005 | 1,027 | 1,005 | 1,018 | 29,800 | 1,018 |
| 2022-03-10 | 1,015 | 1,020 | 1,009 | 1,020 | 26,100 | 1,020 |
| 2022-03-09 | 1,007 | 1,017 | 995 | 995 | 20,100 | 995 |
| 2022-03-08 | 1,006 | 1,022 | 992 | 1,001 | 26,900 | 1,001 |
| 2022-03-07 | 995 | 1,030 | 985 | 1,020 | 54,300 | 1,020 |
| 2022-03-04 | 1,008 | 1,009 | 995 | 996 | 18,800 | 996 |
| 2022-03-03 | 1,006 | 1,019 | 1,003 | 1,011 | 8,900 | 1,011 |
| 2022-03-02 | 1,009 | 1,019 | 1,000 | 1,000 | 17,400 | 1,000 |
| 2022-03-01 | 1,038 | 1,038 | 1,005 | 1,016 | 22,300 | 1,016 |
| 2022-02-28 | 1,026 | 1,030 | 1,014 | 1,023 | 17,900 | 1,023 |
| 2022-02-25 | 1,037 | 1,037 | 1,010 | 1,018 | 25,700 | 1,018 |
| 2022-02-24 | 1,010 | 1,033 | 1,010 | 1,033 | 20,000 | 1,033 |
| 2022-02-22 | 1,018 | 1,022 | 1,013 | 1,014 | 12,500 | 1,014 |
| 2022-02-21 | 1,020 | 1,030 | 1,018 | 1,022 | 11,100 | 1,022 |
| 2022-02-18 | 1,020 | 1,028 | 1,013 | 1,028 | 13,000 | 1,028 |
| 2022-02-17 | 1,022 | 1,029 | 1,020 | 1,024 | 12,400 | 1,024 |
| 2022-02-16 | 1,030 | 1,035 | 1,029 | 1,031 | 11,100 | 1,031 |
| 2022-02-15 | 1,020 | 1,048 | 1,009 | 1,024 | 33,200 | 1,024 |
| 2022-02-14 | 1,013 | 1,016 | 1,001 | 1,012 | 20,600 | 1,012 |
| 2022-02-10 | 1,025 | 1,025 | 999 | 1,014 | 19,900 | 1,014 |
| 2022-02-09 | 1,008 | 1,021 | 1,003 | 1,019 | 14,400 | 1,019 |
| 2022-02-08 | 1,011 | 1,012 | 996 | 997 | 9,000 | 997 |
| 2022-02-07 | 994 | 1,012 | 993 | 1,003 | 17,900 | 1,003 |
| 2022-02-04 | 991 | 1,000 | 983 | 990 | 23,300 | 990 |
| 2022-02-03 | 1,007 | 1,007 | 991 | 993 | 13,400 | 993 |
| 2022-02-02 | 994 | 1,008 | 988 | 1,008 | 19,000 | 1,008 |
| 2022-02-01 | 1,001 | 1,006 | 985 | 985 | 13,900 | 985 |
| 2022-01-31 | 989 | 1,010 | 989 | 1,001 | 23,000 | 1,001 |
| 2022-01-28 | 988 | 1,000 | 983 | 989 | 20,900 | 989 |
| 2022-01-27 | 1,003 | 1,003 | 977 | 978 | 39,600 | 978 |
| 2022-01-26 | 1,009 | 1,009 | 983 | 994 | 18,500 | 994 |
| 2022-01-25 | 1,010 | 1,010 | 985 | 998 | 18,800 | 998 |
| 2022-01-24 | 990 | 1,008 | 985 | 1,007 | 13,300 | 1,007 |
| 2022-01-21 | 981 | 991 | 975 | 990 | 18,900 | 990 |
| 2022-01-20 | 986 | 997 | 980 | 980 | 16,000 | 980 |
| 2022-01-19 | 1,000 | 1,006 | 975 | 977 | 35,300 | 977 |
| 2022-01-18 | 1,020 | 1,020 | 1,000 | 1,000 | 10,200 | 1,000 |
| 2022-01-17 | 1,020 | 1,030 | 1,014 | 1,016 | 11,300 | 1,016 |
| 2022-01-14 | 1,019 | 1,024 | 1,007 | 1,018 | 17,600 | 1,018 |
| 2022-01-13 | 1,022 | 1,023 | 1,013 | 1,020 | 8,700 | 1,020 |
| 2022-01-12 | 1,012 | 1,023 | 1,007 | 1,019 | 23,200 | 1,019 |
| 2022-01-11 | 1,011 | 1,016 | 996 | 1,009 | 24,800 | 1,009 |
| 2022-01-07 | 1,016 | 1,028 | 1,000 | 1,010 | 15,500 | 1,010 |
| 2022-01-06 | 1,041 | 1,042 | 1,014 | 1,014 | 23,800 | 1,014 |
| 2022-01-05 | 1,053 | 1,056 | 1,047 | 1,052 | 13,700 | 1,052 |
| 2022-01-04 | 1,042 | 1,059 | 1,041 | 1,052 | 22,800 | 1,052 |
分割・併合履歴 ： [2018-06-27]1株→3株
